QuidelOrtho Corp NASDAQ:QDEL Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	QDEL	Wed, Mar 6, 2024	43.00	43.39	42.31	42.87
7999	NASDAQ	QDEL	Tue, Mar 5, 2024	44.41	44.91	42.86	42.94
7998	NASDAQ	QDEL	Mon, Mar 4, 2024	44.13	44.83	43.91	44.33
7997	NASDAQ	QDEL	Fri, Mar 1, 2024	45.51	46.23	45.15	45.53
7996	NASDAQ	QDEL	Thu, Feb 29, 2024	45.60	46.05	45.25	45.60
7995	NASDAQ	QDEL	Wed, Feb 28, 2024	46.20	46.62	45.00	45.10
7994	NASDAQ	QDEL	Tue, Feb 27, 2024	46.50	48.34	46.29	46.80
7993	NASDAQ	QDEL	Mon, Feb 26, 2024	46.56	46.98	45.48	45.87
7992	NASDAQ	QDEL	Fri, Feb 23, 2024	46.08	47.47	45.62	46.89
7991	NASDAQ	QDEL	Thu, Feb 22, 2024	49.01	49.43	46.07	46.55
7990	NASDAQ	QDEL	Wed, Feb 21, 2024	46.28	49.56	46.28	49.48
7989	NASDAQ	QDEL	Tue, Feb 20, 2024	42.00	46.63	42.00	46.59
7988	NASDAQ	QDEL	Fri, Feb 16, 2024	43.45	43.96	41.75	41.76
7987	NASDAQ	QDEL	Thu, Feb 15, 2024	45.85	45.95	43.33	43.98
7986	NASDAQ	QDEL	Wed, Feb 14, 2024	46.27	48.22	43.12	45.27
7985	NASDAQ	QDEL	Tue, Feb 13, 2024	67.10	68.85	66.30	66.77
7984	NASDAQ	QDEL	Mon, Feb 12, 2024	68.06	69.83	67.30	69.54
7983	NASDAQ	QDEL	Fri, Feb 9, 2024	67.09	68.37	66.51	68.15
7982	NASDAQ	QDEL	Thu, Feb 8, 2024	67.50	68.05	66.86	67.02
7981	NASDAQ	QDEL	Wed, Feb 7, 2024	68.84	68.87	67.27	67.64
7980	NASDAQ	QDEL	Tue, Feb 6, 2024	67.77	69.56	67.48	68.82
7979	NASDAQ	QDEL	Mon, Feb 5, 2024	68.10	68.24	66.76	67.81
7978	NASDAQ	QDEL	Fri, Feb 2, 2024	68.57	69.06	67.16	68.34
7977	NASDAQ	QDEL	Thu, Feb 1, 2024	68.66	70.05	68.07	69.45
7976	NASDAQ	QDEL	Wed, Jan 31, 2024	70.47	70.47	68.35	68.51
7975	NASDAQ	QDEL	Tue, Jan 30, 2024	71.41	71.41	70.05	70.39
7974	NASDAQ	QDEL	Mon, Jan 29, 2024	70.27	71.57	70.02	71.53
7973	NASDAQ	QDEL	Fri, Jan 26, 2024	70.17	71.29	70.17	70.36
7972	NASDAQ	QDEL	Thu, Jan 25, 2024	71.00	71.04	69.84	69.99
7971	NASDAQ	QDEL	Wed, Jan 24, 2024	72.56	73.19	69.08	69.99
7970	NASDAQ	QDEL	Tue, Jan 23, 2024	73.14	73.28	71.31	72.16
7969	NASDAQ	QDEL	Mon, Jan 22, 2024	71.46	73.45	71.46	72.25
7968	NASDAQ	QDEL	Fri, Jan 19, 2024	70.84	71.94	70.14	71.34
7967	NASDAQ	QDEL	Thu, Jan 18, 2024	70.79	71.16	69.21	70.80
7966	NASDAQ	QDEL	Wed, Jan 17, 2024	71.77	72.57	70.18	70.70
7965	NASDAQ	QDEL	Tue, Jan 16, 2024	72.40	74.04	71.55	72.97
7964	NASDAQ	QDEL	Fri, Jan 12, 2024	72.89	73.60	72.05	72.95
7963	NASDAQ	QDEL	Thu, Jan 11, 2024	71.86	72.63	71.17	72.14
7962	NASDAQ	QDEL	Wed, Jan 10, 2024	72.45	72.68	71.05	72.55
7961	NASDAQ	QDEL	Tue, Jan 9, 2024	71.23	72.90	71.00	72.46
7960	NASDAQ	QDEL	Mon, Jan 8, 2024	73.41	75.07	70.49	71.88
7959	NASDAQ	QDEL	Fri, Jan 5, 2024	72.11	75.09	71.84	73.75
7958	NASDAQ	QDEL	Thu, Jan 4, 2024	72.57	73.28	71.89	72.66
7957	NASDAQ	QDEL	Wed, Jan 3, 2024	74.01	74.01	71.41	72.60
7956	NASDAQ	QDEL	Tue, Jan 2, 2024	73.01	75.82	71.82	74.73
7955	NASDAQ	QDEL	Fri, Dec 29, 2023	74.62	75.03	73.53	73.70
7954	NASDAQ	QDEL	Thu, Dec 28, 2023	75.21	75.80	74.65	75.03
7953	NASDAQ	QDEL	Wed, Dec 27, 2023	75.50	75.86	74.80	75.44
7952	NASDAQ	QDEL	Tue, Dec 26, 2023	73.98	75.65	73.56	75.32
7951	NASDAQ	QDEL	Fri, Dec 22, 2023	74.03	75.83	73.90	73.98
7950	NASDAQ	QDEL	Thu, Dec 21, 2023	72.26	75.40	71.48	73.78
7949	NASDAQ	QDEL	Wed, Dec 20, 2023	72.83	73.29	70.95	70.96
7948	NASDAQ	QDEL	Tue, Dec 19, 2023	71.00	72.97	70.02	72.95
7947	NASDAQ	QDEL	Mon, Dec 18, 2023	71.10	71.35	69.83	70.50
7946	NASDAQ	QDEL	Fri, Dec 15, 2023	72.27	72.38	70.30	71.06
7945	NASDAQ	QDEL	Thu, Dec 14, 2023	71.00	73.03	70.72	72.27
7944	NASDAQ	QDEL	Wed, Dec 13, 2023	65.37	70.69	65.29	70.56
7943	NASDAQ	QDEL	Tue, Dec 12, 2023	65.83	65.83	63.88	65.57
7942	NASDAQ	QDEL	Mon, Dec 11, 2023	65.79	66.41	65.24	65.77
7941	NASDAQ	QDEL	Fri, Dec 8, 2023	66.73	67.36	65.82	66.02
7940	NASDAQ	QDEL	Thu, Dec 7, 2023	66.86	67.35	64.73	66.67
7939	NASDAQ	QDEL	Wed, Dec 6, 2023	66.56	67.85	65.72	66.85
7938	NASDAQ	QDEL	Tue, Dec 5, 2023	68.36	68.36	66.40	66.44
7937	NASDAQ	QDEL	Mon, Dec 4, 2023	68.53	69.62	67.58	68.74
7936	NASDAQ	QDEL	Fri, Dec 1, 2023	68.34	69.24	67.73	69.22
7935	NASDAQ	QDEL	Thu, Nov 30, 2023	70.12	70.12	68.44	68.73
7934	NASDAQ	QDEL	Wed, Nov 29, 2023	69.46	70.70	69.09	70.12
7933	NASDAQ	QDEL	Tue, Nov 28, 2023	68.92	69.43	68.17	69.08
7932	NASDAQ	QDEL	Mon, Nov 27, 2023	68.85	69.65	68.13	69.36
7931	NASDAQ	QDEL	Fri, Nov 24, 2023	68.64	69.70	68.38	69.68
7930	NASDAQ	QDEL	Wed, Nov 22, 2023	69.72	70.43	68.50	69.02
7929	NASDAQ	QDEL	Tue, Nov 21, 2023	68.45	69.48	68.01	69.20
7928	NASDAQ	QDEL	Mon, Nov 20, 2023	65.88	68.70	65.35	68.30
7927	NASDAQ	QDEL	Fri, Nov 17, 2023	66.20	66.67	64.19	66.25
7926	NASDAQ	QDEL	Thu, Nov 16, 2023	63.98	66.03	63.42	65.57
7925	NASDAQ	QDEL	Wed, Nov 15, 2023	60.77	64.06	60.77	63.47
7924	NASDAQ	QDEL	Tue, Nov 14, 2023	60.25	61.15	59.83	61.07
7923	NASDAQ	QDEL	Mon, Nov 13, 2023	59.19	59.66	58.22	58.40
7922	NASDAQ	QDEL	Fri, Nov 10, 2023	58.15	59.44	57.54	59.33
7921	NASDAQ	QDEL	Thu, Nov 9, 2023	60.87	60.89	57.82	58.16
7920	NASDAQ	QDEL	Wed, Nov 8, 2023	61.51	62.41	60.02	60.29
7919	NASDAQ	QDEL	Tue, Nov 7, 2023	62.90	63.06	61.31	61.60
7918	NASDAQ	QDEL	Mon, Nov 6, 2023	64.14	64.14	62.14	62.84
7917	NASDAQ	QDEL	Fri, Nov 3, 2023	64.00	65.25	63.04	64.27
7916	NASDAQ	QDEL	Thu, Nov 2, 2023	62.10	63.45	60.84	62.75
7915	NASDAQ	QDEL	Wed, Nov 1, 2023	60.76	60.83	59.87	60.50
7914	NASDAQ	QDEL	Tue, Oct 31, 2023	60.55	61.97	60.24	61.08
7913	NASDAQ	QDEL	Mon, Oct 30, 2023	61.21	61.94	59.29	60.15
7912	NASDAQ	QDEL	Fri, Oct 27, 2023	62.48	62.75	60.79	60.98
7911	NASDAQ	QDEL	Thu, Oct 26, 2023	63.55	66.72	62.34	62.34
7910	NASDAQ	QDEL	Wed, Oct 25, 2023	65.11	65.89	63.46	63.75
7909	NASDAQ	QDEL	Tue, Oct 24, 2023	67.05	67.27	65.62	66.24
7908	NASDAQ	QDEL	Mon, Oct 23, 2023	66.66	67.89	66.21	66.93
7907	NASDAQ	QDEL	Fri, Oct 20, 2023	67.16	67.51	66.63	67.18
7906	NASDAQ	QDEL	Thu, Oct 19, 2023	68.63	68.97	66.73	67.03
7905	NASDAQ	QDEL	Wed, Oct 18, 2023	69.02	69.98	68.30	68.69
7904	NASDAQ	QDEL	Tue, Oct 17, 2023	66.88	69.83	66.80	69.34
7903	NASDAQ	QDEL	Mon, Oct 16, 2023	68.41	69.97	67.50	67.98
7902	NASDAQ	QDEL	Fri, Oct 13, 2023	65.02	68.36	65.02	68.02
7901	NASDAQ	QDEL	Thu, Oct 12, 2023	70.86	70.86	63.82	64.94
7900	NASDAQ	QDEL	Wed, Oct 11, 2023	71.31	71.74	68.67	69.21
7899	NASDAQ	QDEL	Tue, Oct 10, 2023	70.89	71.72	70.42	71.46
7898	NASDAQ	QDEL	Mon, Oct 9, 2023	71.00	71.29	70.02	70.64
7897	NASDAQ	QDEL	Fri, Oct 6, 2023	73.08	73.42	71.23	71.27
7896	NASDAQ	QDEL	Thu, Oct 5, 2023	74.02	74.69	73.08	73.76
7895	NASDAQ	QDEL	Wed, Oct 4, 2023	73.34	74.27	72.40	74.03
7894	NASDAQ	QDEL	Tue, Oct 3, 2023	72.26	73.36	71.90	72.98
7893	NASDAQ	QDEL	Mon, Oct 2, 2023	72.64	72.96	71.04	72.71
7892	NASDAQ	QDEL	Fri, Sep 29, 2023	72.42	73.57	72.03	73.04
7891	NASDAQ	QDEL	Thu, Sep 28, 2023	71.18	72.29	70.67	71.87
7890	NASDAQ	QDEL	Wed, Sep 27, 2023	71.11	72.01	70.56	71.19
7889	NASDAQ	QDEL	Tue, Sep 26, 2023	70.84	71.92	70.67	70.90
7888	NASDAQ	QDEL	Mon, Sep 25, 2023	71.14	72.08	70.83	71.56
7887	NASDAQ	QDEL	Fri, Sep 22, 2023	72.19	72.56	71.62	71.63
7886	NASDAQ	QDEL	Thu, Sep 21, 2023	72.68	72.92	71.03	71.82
7885	NASDAQ	QDEL	Wed, Sep 20, 2023	76.13	76.43	73.37	73.45
7884	NASDAQ	QDEL	Tue, Sep 19, 2023	75.11	76.14	74.41	75.78
7883	NASDAQ	QDEL	Mon, Sep 18, 2023	75.82	75.82	74.00	75.04
7882	NASDAQ	QDEL	Fri, Sep 15, 2023	76.06	76.91	75.05	75.74
7881	NASDAQ	QDEL	Thu, Sep 14, 2023	77.27	77.44	74.45	76.37
7880	NASDAQ	QDEL	Wed, Sep 13, 2023	73.77	76.95	72.67	76.37
7879	NASDAQ	QDEL	Tue, Sep 12, 2023	74.08	74.76	72.49	73.72
7878	NASDAQ	QDEL	Mon, Sep 11, 2023	74.60	74.60	74.52	74.52
7877	NASDAQ	QDEL	Fri, Sep 8, 2023	75.16	76.35	73.53	74.64
7876	NASDAQ	QDEL	Thu, Sep 7, 2023	77.33	77.86	75.03	75.64
7875	NASDAQ	QDEL	Wed, Sep 6, 2023	79.96	79.96	77.75	77.78
7874	NASDAQ	QDEL	Tue, Sep 5, 2023	83.37	83.37	80.21	80.24
7873	NASDAQ	QDEL	Fri, Sep 1, 2023	82.99	84.60	82.66	83.63
7872	NASDAQ	QDEL	Thu, Aug 31, 2023	82.98	83.53	82.31	82.36
7871	NASDAQ	QDEL	Wed, Aug 30, 2023	82.28	84.15	82.07	82.79
7870	NASDAQ	QDEL	Tue, Aug 29, 2023	78.00	82.51	77.79	82.11
7869	NASDAQ	QDEL	Mon, Aug 28, 2023	77.92	78.62	77.20	77.22
7868	NASDAQ	QDEL	Fri, Aug 25, 2023	78.71	78.85	76.66	77.11
7867	NASDAQ	QDEL	Thu, Aug 24, 2023	81.81	81.81	78.19	78.33
7866	NASDAQ	QDEL	Wed, Aug 23, 2023	81.55	82.85	81.08	81.73
7865	NASDAQ	QDEL	Tue, Aug 22, 2023	76.80	81.56	76.59	81.36
7864	NASDAQ	QDEL	Mon, Aug 21, 2023	74.17	76.65	73.98	76.59
7863	NASDAQ	QDEL	Fri, Aug 18, 2023	73.17	74.93	72.42	74.29
7862	NASDAQ	QDEL	Thu, Aug 17, 2023	72.09	73.51	71.30	73.27
7861	NASDAQ	QDEL	Wed, Aug 16, 2023	74.45	74.45	71.92	71.97
7860	NASDAQ	QDEL	Tue, Aug 15, 2023	75.42	76.06	74.05	74.70
7859	NASDAQ	QDEL	Mon, Aug 14, 2023	77.51	77.98	76.28	76.34
7858	NASDAQ	QDEL	Fri, Aug 11, 2023	77.14	78.15	76.27	77.93
7857	NASDAQ	QDEL	Thu, Aug 10, 2023	76.50	77.85	75.97	77.39
7856	NASDAQ	QDEL	Wed, Aug 9, 2023	79.80	79.80	73.81	76.28
7855	NASDAQ	QDEL	Tue, Aug 8, 2023	82.87	83.17	81.59	82.26
7854	NASDAQ	QDEL	Mon, Aug 7, 2023	83.31	84.28	83.00	83.90
7853	NASDAQ	QDEL	Fri, Aug 4, 2023	82.90	84.79	82.70	83.59
7852	NASDAQ	QDEL	Thu, Aug 3, 2023	83.19	83.54	82.45	83.00
7851	NASDAQ	QDEL	Wed, Aug 2, 2023	84.21	84.32	83.22	83.37
7850	NASDAQ	QDEL	Tue, Aug 1, 2023	86.98	87.56	85.01	85.08
7849	NASDAQ	QDEL	Mon, Jul 31, 2023	87.19	88.14	86.90	87.36
7848	NASDAQ	QDEL	Fri, Jul 28, 2023	86.99	87.63	85.36	87.12
7847	NASDAQ	QDEL	Thu, Jul 27, 2023	89.11	89.11	86.36	86.60
7846	NASDAQ	QDEL	Wed, Jul 26, 2023	88.74	88.74	87.51	88.26
7845	NASDAQ	QDEL	Tue, Jul 25, 2023	87.40	88.93	87.17	88.63
7844	NASDAQ	QDEL	Mon, Jul 24, 2023	87.24	88.78	87.12	88.30
7843	NASDAQ	QDEL	Fri, Jul 21, 2023	85.18	88.18	84.83	87.01
7842	NASDAQ	QDEL	Thu, Jul 20, 2023	83.95	85.55	83.47	84.81
7841	NASDAQ	QDEL	Wed, Jul 19, 2023	84.08	84.80	82.75	83.69
7840	NASDAQ	QDEL	Tue, Jul 18, 2023	83.30	84.62	83.11	83.58
7839	NASDAQ	QDEL	Mon, Jul 17, 2023	85.03	85.15	82.40	83.13
7838	NASDAQ	QDEL	Fri, Jul 14, 2023	87.75	87.92	85.29	85.43
7837	NASDAQ	QDEL	Thu, Jul 13, 2023	87.40	87.85	87.03	87.52
7836	NASDAQ	QDEL	Wed, Jul 12, 2023	87.22	87.59	86.69	87.27
7835	NASDAQ	QDEL	Tue, Jul 11, 2023	85.32	86.67	85.32	86.38
7834	NASDAQ	QDEL	Mon, Jul 10, 2023	84.29	85.41	84.07	85.05
7833	NASDAQ	QDEL	Fri, Jul 7, 2023	82.73	84.42	82.17	84.05
7832	NASDAQ	QDEL	Thu, Jul 6, 2023	83.09	83.09	81.62	82.52
7831	NASDAQ	QDEL	Wed, Jul 5, 2023	82.86	83.89	82.72	83.72
7830	NASDAQ	QDEL	Mon, Jul 3, 2023	82.83	83.73	82.61	83.25
7829	NASDAQ	QDEL	Fri, Jun 30, 2023	82.33	83.84	82.25	82.86
7828	NASDAQ	QDEL	Thu, Jun 29, 2023	80.92	82.44	80.54	81.45
7827	NASDAQ	QDEL	Wed, Jun 28, 2023	81.31	81.33	80.29	81.30
7826	NASDAQ	QDEL	Tue, Jun 27, 2023	83.56	83.71	80.38	81.09
7825	NASDAQ	QDEL	Mon, Jun 26, 2023	84.37	85.56	83.81	83.81
7824	NASDAQ	QDEL	Fri, Jun 23, 2023	85.20	86.46	83.63	84.37
7823	NASDAQ	QDEL	Thu, Jun 22, 2023	85.58	86.63	84.99	85.56
7822	NASDAQ	QDEL	Wed, Jun 21, 2023	86.79	86.79	85.02	85.58
7821	NASDAQ	QDEL	Tue, Jun 20, 2023	87.00	87.87	86.19	87.33
7820	NASDAQ	QDEL	Fri, Jun 16, 2023	86.84	88.05	86.11	87.62
7819	NASDAQ	QDEL	Thu, Jun 15, 2023	84.90	86.38	84.59	86.36
7818	NASDAQ	QDEL	Wed, Jun 14, 2023	85.79	86.50	83.74	84.64
7817	NASDAQ	QDEL	Tue, Jun 13, 2023	84.32	86.04	84.32	85.82
7816	NASDAQ	QDEL	Mon, Jun 12, 2023	84.67	84.83	83.24	84.20
7815	NASDAQ	QDEL	Fri, Jun 9, 2023	84.75	85.37	84.01	84.74
7814	NASDAQ	QDEL	Thu, Jun 8, 2023	86.14	86.14	84.58	84.62
7813	NASDAQ	QDEL	Wed, Jun 7, 2023	86.22	87.34	85.45	86.44
7812	NASDAQ	QDEL	Tue, Jun 6, 2023	85.38	87.10	85.12	85.74
7811	NASDAQ	QDEL	Mon, Jun 5, 2023	85.64	86.24	84.85	85.05
7810	NASDAQ	QDEL	Fri, Jun 2, 2023	86.12	87.01	85.92	86.16
7809	NASDAQ	QDEL	Thu, Jun 1, 2023	85.59	86.83	84.91	85.65
7808	NASDAQ	QDEL	Wed, May 31, 2023	86.10	86.64	84.55	85.14
7807	NASDAQ	QDEL	Tue, May 30, 2023	85.35	86.84	85.20	86.49
7806	NASDAQ	QDEL	Fri, May 26, 2023	85.00	86.04	84.46	85.54
7805	NASDAQ	QDEL	Thu, May 25, 2023	86.40	87.81	84.48	84.72
7804	NASDAQ	QDEL	Wed, May 24, 2023	88.07	88.28	85.85	86.91
7803	NASDAQ	QDEL	Tue, May 23, 2023	88.95	89.79	87.37	88.78
7802	NASDAQ	QDEL	Mon, May 22, 2023	87.87	90.45	87.87	89.25
7801	NASDAQ	QDEL	Fri, May 19, 2023	87.50	88.85	87.26	87.44
7800	NASDAQ	QDEL	Thu, May 18, 2023	87.47	88.10	86.10	86.98
7799	NASDAQ	QDEL	Wed, May 17, 2023	86.46	87.83	85.18	87.65
7798	NASDAQ	QDEL	Tue, May 16, 2023	86.28	87.09	85.13	86.21
7797	NASDAQ	QDEL	Mon, May 15, 2023	87.16	87.86	86.77	87.09
7796	NASDAQ	QDEL	Fri, May 12, 2023	86.13	87.50	85.63	87.32
7795	NASDAQ	QDEL	Thu, May 11, 2023	86.55	87.49	85.95	86.30
7794	NASDAQ	QDEL	Wed, May 10, 2023	86.98	87.94	86.53	87.17
7793	NASDAQ	QDEL	Tue, May 9, 2023	87.41	87.74	86.05	86.09
7792	NASDAQ	QDEL	Mon, May 8, 2023	88.50	89.22	87.12	88.25
7791	NASDAQ	QDEL	Fri, May 5, 2023	87.99	89.31	87.75	88.61
7790	NASDAQ	QDEL	Thu, May 4, 2023	92.70	94.86	86.99	87.14
7789	NASDAQ	QDEL	Wed, May 3, 2023	91.65	95.02	91.65	93.23
7788	NASDAQ	QDEL	Tue, May 2, 2023	91.86	91.86	89.52	91.45
7787	NASDAQ	QDEL	Mon, May 1, 2023	89.80	92.00	89.40	91.97
7786	NASDAQ	QDEL	Fri, Apr 28, 2023	89.08	90.56	88.77	89.95
7785	NASDAQ	QDEL	Thu, Apr 27, 2023	89.07	89.72	88.48	89.27
7784	NASDAQ	QDEL	Wed, Apr 26, 2023	88.81	89.21	87.71	88.67
7783	NASDAQ	QDEL	Tue, Apr 25, 2023	92.10	92.10	89.21	89.55
7782	NASDAQ	QDEL	Mon, Apr 24, 2023	91.26	93.43	90.82	92.60
7781	NASDAQ	QDEL	Fri, Apr 21, 2023	89.96	91.67	89.64	91.00
7780	NASDAQ	QDEL	Thu, Apr 20, 2023	89.98	90.27	88.52	89.57
7779	NASDAQ	QDEL	Wed, Apr 19, 2023	90.49	91.37	89.29	90.64
7778	NASDAQ	QDEL	Tue, Apr 18, 2023	92.82	92.94	89.85	90.49
7777	NASDAQ	QDEL	Mon, Apr 17, 2023	94.16	94.29	91.58	92.18
7776	NASDAQ	QDEL	Fri, Apr 14, 2023	96.00	98.67	93.27	94.16
7775	NASDAQ	QDEL	Thu, Apr 13, 2023	89.25	90.10	88.85	89.67
7774	NASDAQ	QDEL	Wed, Apr 12, 2023	92.00	92.24	88.84	89.16
7773	NASDAQ	QDEL	Tue, Apr 11, 2023	90.89	91.99	90.57	91.74
7772	NASDAQ	QDEL	Mon, Apr 10, 2023	89.52	90.80	88.84	90.55
7771	NASDAQ	QDEL	Thu, Apr 6, 2023	89.39	91.41	89.32	90.09
7770	NASDAQ	QDEL	Wed, Apr 5, 2023	89.05	90.45	88.70	89.47
7769	NASDAQ	QDEL	Tue, Apr 4, 2023	89.94	89.94	88.50	88.84
7768	NASDAQ	QDEL	Mon, Apr 3, 2023	89.23	89.79	87.98	89.70
7767	NASDAQ	QDEL	Fri, Mar 31, 2023	88.58	90.23	88.58	89.09
7766	NASDAQ	QDEL	Thu, Mar 30, 2023	88.64	89.56	87.35	88.08
7765	NASDAQ	QDEL	Wed, Mar 29, 2023	88.25	88.48	86.89	87.86
7764	NASDAQ	QDEL	Tue, Mar 28, 2023	87.83	88.43	86.89	87.46
7763	NASDAQ	QDEL	Mon, Mar 27, 2023	87.14	88.51	86.52	87.97
7762	NASDAQ	QDEL	Fri, Mar 24, 2023	84.97	87.10	84.13	87.08
7761	NASDAQ	QDEL	Thu, Mar 23, 2023	86.69	87.59	84.57	85.17
7760	NASDAQ	QDEL	Wed, Mar 22, 2023	85.55	88.86	85.17	85.97
7759	NASDAQ	QDEL	Tue, Mar 21, 2023	86.41	87.40	85.10	85.90
7758	NASDAQ	QDEL	Mon, Mar 20, 2023	85.06	85.94	83.95	85.83
7757	NASDAQ	QDEL	Fri, Mar 17, 2023	86.98	86.98	84.64	85.03
7756	NASDAQ	QDEL	Thu, Mar 16, 2023	84.29	87.34	84.14	86.71
7755	NASDAQ	QDEL	Wed, Mar 15, 2023	84.33	85.41	83.25	84.79
7754	NASDAQ	QDEL	Tue, Mar 14, 2023	84.40	86.43	84.09	85.41
7753	NASDAQ	QDEL	Mon, Mar 13, 2023	82.37	84.87	81.38	82.98
7752	NASDAQ	QDEL	Fri, Mar 10, 2023	86.09	86.12	80.82	83.26
7751	NASDAQ	QDEL	Thu, Mar 9, 2023	86.15	87.55	85.59	86.36
7750	NASDAQ	QDEL	Wed, Mar 8, 2023	87.58	88.38	85.54	85.55
7749	NASDAQ	QDEL	Tue, Mar 7, 2023	86.61	87.90	86.00	87.56
7748	NASDAQ	QDEL	Mon, Mar 6, 2023	87.94	88.17	86.83	86.92
7747	NASDAQ	QDEL	Fri, Mar 3, 2023	88.47	89.73	88.25	88.33
7746	NASDAQ	QDEL	Thu, Mar 2, 2023	84.88	88.89	84.32	88.25
7745	NASDAQ	QDEL	Wed, Mar 1, 2023	86.82	87.99	85.18	85.46
7744	NASDAQ	QDEL	Tue, Feb 28, 2023	87.59	88.52	86.90	86.94
7743	NASDAQ	QDEL	Mon, Feb 27, 2023	88.30	88.96	87.61	87.65
7742	NASDAQ	QDEL	Fri, Feb 24, 2023	87.30	88.63	85.98	87.51
7741	NASDAQ	QDEL	Thu, Feb 23, 2023	89.90	90.99	88.02	88.71
7740	NASDAQ	QDEL	Wed, Feb 22, 2023	89.88	90.45	88.68	89.82
7739	NASDAQ	QDEL	Tue, Feb 21, 2023	90.36	90.60	89.11	89.70
7738	NASDAQ	QDEL	Fri, Feb 17, 2023	90.00	91.45	89.82	91.39
7737	NASDAQ	QDEL	Thu, Feb 16, 2023	87.00	92.45	85.65	91.11
7736	NASDAQ	QDEL	Wed, Feb 15, 2023	85.16	87.00	84.75	86.23
7735	NASDAQ	QDEL	Tue, Feb 14, 2023	85.63	87.54	84.90	85.81
7734	NASDAQ	QDEL	Mon, Feb 13, 2023	86.22	87.18	85.56	86.22
7733	NASDAQ	QDEL	Fri, Feb 10, 2023	85.25	87.99	85.15	86.50
7732	NASDAQ	QDEL	Thu, Feb 9, 2023	88.21	89.30	85.58	85.77
7731	NASDAQ	QDEL	Wed, Feb 8, 2023	89.96	90.16	87.36	87.50
7730	NASDAQ	QDEL	Tue, Feb 7, 2023	88.96	90.55	87.68	89.99
7729	NASDAQ	QDEL	Mon, Feb 6, 2023	89.41	91.56	88.82	89.25
7728	NASDAQ	QDEL	Fri, Feb 3, 2023	90.27	92.00	89.44	89.70
7727	NASDAQ	QDEL	Thu, Feb 2, 2023	89.38	91.87	88.82	91.46
7726	NASDAQ	QDEL	Wed, Feb 1, 2023	85.61	88.86	85.17	88.51
7725	NASDAQ	QDEL	Tue, Jan 31, 2023	84.97	86.38	84.20	85.61
7724	NASDAQ	QDEL	Mon, Jan 30, 2023	86.03	87.08	84.97	85.12
7723	NASDAQ	QDEL	Fri, Jan 27, 2023	86.09	87.35	85.14	86.31
7722	NASDAQ	QDEL	Thu, Jan 26, 2023	86.70	87.50	85.42	86.17
7721	NASDAQ	QDEL	Wed, Jan 25, 2023	86.15	86.44	85.13	85.82
7720	NASDAQ	QDEL	Tue, Jan 24, 2023	90.54	91.08	86.66	86.70
7719	NASDAQ	QDEL	Mon, Jan 23, 2023	88.25	90.99	87.89	90.98
7718	NASDAQ	QDEL	Fri, Jan 20, 2023	86.78	88.73	86.43	88.13
7717	NASDAQ	QDEL	Thu, Jan 19, 2023	84.86	86.32	83.79	86.28
7716	NASDAQ	QDEL	Wed, Jan 18, 2023	84.31	86.81	84.31	85.10
7715	NASDAQ	QDEL	Tue, Jan 17, 2023	84.00	85.67	84.00	84.05
7714	NASDAQ	QDEL	Fri, Jan 13, 2023	83.63	86.80	83.63	84.58
7713	NASDAQ	QDEL	Thu, Jan 12, 2023	84.49	86.24	83.69	84.26
7712	NASDAQ	QDEL	Wed, Jan 11, 2023	85.96	86.39	84.55	84.90
7711	NASDAQ	QDEL	Tue, Jan 10, 2023	85.54	88.03	83.72	84.74
7710	NASDAQ	QDEL	Mon, Jan 9, 2023	92.33	93.11	85.52	86.16
7709	NASDAQ	QDEL	Fri, Jan 6, 2023	88.53	90.92	88.23	90.77
7708	NASDAQ	QDEL	Thu, Jan 5, 2023	87.83	88.91	86.34	88.74
7707	NASDAQ	QDEL	Wed, Jan 4, 2023	86.50	88.31	85.27	88.31
7706	NASDAQ	QDEL	Tue, Jan 3, 2023	86.40	87.03	83.03	85.00
7705	NASDAQ	QDEL	Fri, Dec 30, 2022	84.32	86.26	83.52	85.67
7704	NASDAQ	QDEL	Thu, Dec 29, 2022	83.98	86.73	83.87	85.14
7703	NASDAQ	QDEL	Wed, Dec 28, 2022	83.73	85.72	82.58	82.89
7702	NASDAQ	QDEL	Tue, Dec 27, 2022	84.50	84.50	83.06	83.70
7701	NASDAQ	QDEL	Fri, Dec 23, 2022	85.84	86.97	83.70	84.70
7700	NASDAQ	QDEL	Thu, Dec 22, 2022	84.95	86.63	84.23	86.50
7699	NASDAQ	QDEL	Wed, Dec 21, 2022	82.72	85.84	82.15	85.65
7698	NASDAQ	QDEL	Tue, Dec 20, 2022	81.16	83.10	80.10	81.70
7697	NASDAQ	QDEL	Mon, Dec 19, 2022	81.87	82.15	80.50	81.53
7696	NASDAQ	QDEL	Fri, Dec 16, 2022	85.38	85.77	79.47	82.59
7695	NASDAQ	QDEL	Thu, Dec 15, 2022	82.98	87.45	81.33	86.13
7694	NASDAQ	QDEL	Wed, Dec 14, 2022	84.86	87.88	83.69	84.42
7693	NASDAQ	QDEL	Tue, Dec 13, 2022	99.88	102.00	78.50	82.08
7692	NASDAQ	QDEL	Mon, Dec 12, 2022	95.00	98.15	93.96	97.50
7691	NASDAQ	QDEL	Fri, Dec 9, 2022	95.35	98.65	92.29	92.30
7690	NASDAQ	QDEL	Thu, Dec 8, 2022	92.98	95.79	91.46	95.67
7689	NASDAQ	QDEL	Wed, Dec 7, 2022	93.04	94.20	92.18	92.61
7688	NASDAQ	QDEL	Tue, Dec 6, 2022	93.40	94.47	90.38	92.19
7687	NASDAQ	QDEL	Mon, Dec 5, 2022	93.69	93.97	91.12	93.60
7686	NASDAQ	QDEL	Fri, Dec 2, 2022	92.90	96.99	91.78	94.26
7685	NASDAQ	QDEL	Thu, Dec 1, 2022	88.11	93.97	87.94	93.65
7684	NASDAQ	QDEL	Wed, Nov 30, 2022	83.00	87.82	83.00	87.61
7683	NASDAQ	QDEL	Tue, Nov 29, 2022	84.85	85.17	82.20	83.32
7682	NASDAQ	QDEL	Mon, Nov 28, 2022	87.35	88.34	84.17	84.85
7681	NASDAQ	QDEL	Fri, Nov 25, 2022	87.30	88.60	86.25	88.20
7680	NASDAQ	QDEL	Wed, Nov 23, 2022	89.07	89.37	87.53	88.15
7679	NASDAQ	QDEL	Tue, Nov 22, 2022	88.47	89.35	86.46	88.55
7678	NASDAQ	QDEL	Mon, Nov 21, 2022	88.03	90.07	87.28	88.45
7677	NASDAQ	QDEL	Fri, Nov 18, 2022	91.56	92.96	86.11	88.40
7676	NASDAQ	QDEL	Thu, Nov 17, 2022	87.95	90.44	87.58	90.43
7675	NASDAQ	QDEL	Wed, Nov 16, 2022	90.72	90.91	88.48	89.23
7674	NASDAQ	QDEL	Tue, Nov 15, 2022	92.06	94.02	90.67	91.45
7673	NASDAQ	QDEL	Mon, Nov 14, 2022	92.59	92.72	90.63	90.87
7672	NASDAQ	QDEL	Fri, Nov 11, 2022	91.42	96.16	91.13	93.35
7671	NASDAQ	QDEL	Thu, Nov 10, 2022	90.36	92.21	89.54	91.01
7670	NASDAQ	QDEL	Wed, Nov 9, 2022	87.70	89.40	87.04	87.65
7669	NASDAQ	QDEL	Tue, Nov 8, 2022	88.95	91.02	87.41	87.69
7668	NASDAQ	QDEL	Mon, Nov 7, 2022	91.18	91.72	87.95	88.55
7667	NASDAQ	QDEL	Fri, Nov 4, 2022	87.89	90.88	84.77	90.81
7666	NASDAQ	QDEL	Thu, Nov 3, 2022	85.51	88.98	82.26	87.52
7665	NASDAQ	QDEL	Wed, Nov 2, 2022	92.61	92.63	88.73	88.73
7664	NASDAQ	QDEL	Tue, Nov 1, 2022	90.14	92.02	89.69	91.52
7663	NASDAQ	QDEL	Mon, Oct 31, 2022	87.92	91.23	87.92	89.82
7662	NASDAQ	QDEL	Fri, Oct 28, 2022	87.15	89.57	86.72	88.77
7661	NASDAQ	QDEL	Thu, Oct 27, 2022	86.59	87.92	85.91	86.75
7660	NASDAQ	QDEL	Wed, Oct 26, 2022	82.00	86.81	81.30	86.51
7659	NASDAQ	QDEL	Tue, Oct 25, 2022	79.84	83.37	79.84	82.50
7658	NASDAQ	QDEL	Mon, Oct 24, 2022	79.42	80.92	78.81	79.67
7657	NASDAQ	QDEL	Fri, Oct 21, 2022	79.06	79.22	76.93	78.75
7656	NASDAQ	QDEL	Thu, Oct 20, 2022	77.80	79.92	76.58	78.72
7655	NASDAQ	QDEL	Wed, Oct 19, 2022	80.59	80.59	77.26	77.89
7654	NASDAQ	QDEL	Tue, Oct 18, 2022	78.15	82.03	78.15	81.34
7653	NASDAQ	QDEL	Mon, Oct 17, 2022	77.09	79.50	77.04	77.31
7652	NASDAQ	QDEL	Fri, Oct 14, 2022	75.87	77.11	74.79	76.29
7651	NASDAQ	QDEL	Thu, Oct 13, 2022	69.80	75.10	68.58	74.60
7650	NASDAQ	QDEL	Wed, Oct 12, 2022	67.90	68.21	66.88	67.49
7649	NASDAQ	QDEL	Tue, Oct 11, 2022	69.59	69.88	67.37	68.06
7648	NASDAQ	QDEL	Mon, Oct 10, 2022	71.24	71.24	68.45	69.38
7647	NASDAQ	QDEL	Fri, Oct 7, 2022	71.91	72.39	70.08	71.03
7646	NASDAQ	QDEL	Thu, Oct 6, 2022	71.51	72.48	70.72	72.40
7645	NASDAQ	QDEL	Wed, Oct 5, 2022	72.65	72.65	68.94	71.92
7644	NASDAQ	QDEL	Tue, Oct 4, 2022	74.25	75.25	73.11	73.52
7643	NASDAQ	QDEL	Mon, Oct 3, 2022	72.80	73.14	70.83	72.86
7642	NASDAQ	QDEL	Fri, Sep 30, 2022	71.86	72.50	70.85	71.48
7641	NASDAQ	QDEL	Thu, Sep 29, 2022	72.52	73.46	71.57	71.98
7640	NASDAQ	QDEL	Wed, Sep 28, 2022	70.49	73.74	70.21	73.34
7639	NASDAQ	QDEL	Tue, Sep 27, 2022	72.05	72.50	68.43	69.86
7638	NASDAQ	QDEL	Mon, Sep 26, 2022	72.29	74.14	71.98	72.20
7637	NASDAQ	QDEL	Fri, Sep 23, 2022	72.82	72.82	70.91	72.58
7636	NASDAQ	QDEL	Thu, Sep 22, 2022	75.07	75.20	73.29	73.56
7635	NASDAQ	QDEL	Wed, Sep 21, 2022	79.09	79.09	75.45	75.50
7634	NASDAQ	QDEL	Tue, Sep 20, 2022	78.04	79.38	76.93	78.96
7633	NASDAQ	QDEL	Mon, Sep 19, 2022	80.48	80.69	77.52	79.15
7632	NASDAQ	QDEL	Fri, Sep 16, 2022	82.32	82.92	80.20	81.78
7631	NASDAQ	QDEL	Thu, Sep 15, 2022	83.12	83.92	82.02	83.30
7630	NASDAQ	QDEL	Wed, Sep 14, 2022	84.07	85.37	82.39	83.25
7629	NASDAQ	QDEL	Tue, Sep 13, 2022	83.13	85.07	82.56	83.80
7628	NASDAQ	QDEL	Mon, Sep 12, 2022	86.51	88.44	85.09	85.48
7627	NASDAQ	QDEL	Fri, Sep 9, 2022	82.48	86.08	82.32	85.97
7626	NASDAQ	QDEL	Thu, Sep 8, 2022	80.54	82.68	80.46	81.94
7625	NASDAQ	QDEL	Wed, Sep 7, 2022	81.00	81.36	79.49	81.31
7624	NASDAQ	QDEL	Tue, Sep 6, 2022	79.87	82.55	79.31	81.05
7623	NASDAQ	QDEL	Fri, Sep 2, 2022	80.50	80.50	78.26	78.53
7622	NASDAQ	QDEL	Thu, Sep 1, 2022	78.63	80.17	77.67	79.73
7621	NASDAQ	QDEL	Wed, Aug 31, 2022	78.00	81.27	77.50	79.26
7620	NASDAQ	QDEL	Tue, Aug 30, 2022	80.12	80.12	77.32	77.36
7619	NASDAQ	QDEL	Mon, Aug 29, 2022	81.60	81.60	79.92	80.09
7618	NASDAQ	QDEL	Fri, Aug 26, 2022	84.79	84.83	81.13	82.06
7617	NASDAQ	QDEL	Thu, Aug 25, 2022	85.66	86.14	83.50	84.64
7616	NASDAQ	QDEL	Wed, Aug 24, 2022	84.33	87.44	84.30	85.80
7615	NASDAQ	QDEL	Tue, Aug 23, 2022	85.05	85.66	83.07	84.48
7614	NASDAQ	QDEL	Mon, Aug 22, 2022	85.00	86.03	84.33	85.67
7613	NASDAQ	QDEL	Fri, Aug 19, 2022	86.08	87.46	85.50	86.13
7612	NASDAQ	QDEL	Thu, Aug 18, 2022	87.61	87.79	85.71	87.74
7611	NASDAQ	QDEL	Wed, Aug 17, 2022	88.06	88.27	85.46	85.66
7610	NASDAQ	QDEL	Tue, Aug 16, 2022	88.63	89.02	86.02	88.74
7609	NASDAQ	QDEL	Mon, Aug 15, 2022	83.99	89.26	83.75	89.19
7608	NASDAQ	QDEL	Fri, Aug 12, 2022	87.10	87.89	83.39	84.09
7607	NASDAQ	QDEL	Thu, Aug 11, 2022	91.58	91.78	87.11	87.20
7606	NASDAQ	QDEL	Wed, Aug 10, 2022	87.33	91.59	87.01	91.00
7605	NASDAQ	QDEL	Tue, Aug 9, 2022	89.27	90.03	85.44	86.47
7604	NASDAQ	QDEL	Mon, Aug 8, 2022	91.38	94.44	90.15	90.30
7603	NASDAQ	QDEL	Fri, Aug 5, 2022	93.19	94.11	88.12	92.20
7602	NASDAQ	QDEL	Thu, Aug 4, 2022	102.36	102.66	96.96	97.17
7601	NASDAQ	QDEL	Wed, Aug 3, 2022	101.79	104.30	100.83	101.58
7600	NASDAQ	QDEL	Tue, Aug 2, 2022	101.70	103.14	99.71	100.83
7599	NASDAQ	QDEL	Mon, Aug 1, 2022	102.06	102.55	99.55	101.91
7598	NASDAQ	QDEL	Fri, Jul 29, 2022	101.94	102.45	100.94	102.04
7597	NASDAQ	QDEL	Thu, Jul 28, 2022	101.03	102.61	99.62	102.37
7596	NASDAQ	QDEL	Wed, Jul 27, 2022	101.84	102.23	99.83	101.64
7595	NASDAQ	QDEL	Tue, Jul 26, 2022	102.40	102.74	100.75	101.68
7594	NASDAQ	QDEL	Mon, Jul 25, 2022	104.04	104.19	101.97	102.36
7593	NASDAQ	QDEL	Fri, Jul 22, 2022	104.47	104.71	101.87	103.26
7592	NASDAQ	QDEL	Thu, Jul 21, 2022	102.58	106.28	102.58	104.72
7591	NASDAQ	QDEL	Wed, Jul 20, 2022	103.38	104.30	99.36	102.08
7590	NASDAQ	QDEL	Tue, Jul 19, 2022	101.50	105.71	101.17	105.20
7589	NASDAQ	QDEL	Mon, Jul 18, 2022	102.61	103.92	99.83	99.98
7588	NASDAQ	QDEL	Fri, Jul 15, 2022	100.37	101.50	98.76	101.45
7587	NASDAQ	QDEL	Thu, Jul 14, 2022	102.06	102.06	98.42	99.11
7586	NASDAQ	QDEL	Wed, Jul 13, 2022	100.80	103.65	100.80	102.18
7585	NASDAQ	QDEL	Tue, Jul 12, 2022	104.08	105.07	101.88	102.72
7584	NASDAQ	QDEL	Mon, Jul 11, 2022	105.94	106.78	103.56	104.08
7583	NASDAQ	QDEL	Fri, Jul 8, 2022	107.33	108.35	105.79	106.53
7582	NASDAQ	QDEL	Thu, Jul 7, 2022	105.00	108.23	105.00	107.63
7581	NASDAQ	QDEL	Wed, Jul 6, 2022	100.83	106.74	100.68	105.06
7580	NASDAQ	QDEL	Tue, Jul 5, 2022	95.79	100.56	95.62	100.41
7579	NASDAQ	QDEL	Fri, Jul 1, 2022	97.14	97.71	95.02	97.11
7578	NASDAQ	QDEL	Thu, Jun 30, 2022	99.32	100.03	96.95	97.18
7577	NASDAQ	QDEL	Wed, Jun 29, 2022	100.28	100.79	98.20	100.03
7576	NASDAQ	QDEL	Tue, Jun 28, 2022	101.87	102.00	99.25	100.81
7575	NASDAQ	QDEL	Mon, Jun 27, 2022	100.73	101.98	98.34	101.38
7574	NASDAQ	QDEL	Fri, Jun 24, 2022	99.23	100.62	96.32	100.18
7573	NASDAQ	QDEL	Thu, Jun 23, 2022	96.26	99.00	95.37	98.00
7572	NASDAQ	QDEL	Wed, Jun 22, 2022	99.25	99.96	95.43	96.10
7571	NASDAQ	QDEL	Tue, Jun 21, 2022	101.46	102.15	99.56	99.92
7570	NASDAQ	QDEL	Fri, Jun 17, 2022	98.95	103.29	98.89	101.06
7569	NASDAQ	QDEL	Thu, Jun 16, 2022	98.13	100.50	96.90	97.25
7568	NASDAQ	QDEL	Wed, Jun 15, 2022	99.37	102.72	98.97	100.32
7567	NASDAQ	QDEL	Tue, Jun 14, 2022	94.33	98.55	93.88	98.40
7566	NASDAQ	QDEL	Mon, Jun 13, 2022	95.00	97.00	93.70	94.38
7565	NASDAQ	QDEL	Fri, Jun 10, 2022	94.80	97.64	94.45	97.49
7564	NASDAQ	QDEL	Thu, Jun 9, 2022	96.33	96.55	93.67	96.23
7563	NASDAQ	QDEL	Wed, Jun 8, 2022	98.79	99.54	96.45	97.52
7562	NASDAQ	QDEL	Tue, Jun 7, 2022	92.20	100.00	92.00	99.54
7561	NASDAQ	QDEL	Mon, Jun 6, 2022	91.12	94.18	90.18	93.39
7560	NASDAQ	QDEL	Fri, Jun 3, 2022	91.56	93.79	89.30	89.94
7559	NASDAQ	QDEL	Thu, Jun 2, 2022	92.16	94.48	91.39	92.59
7558	NASDAQ	QDEL	Wed, Jun 1, 2022	95.49	96.75	92.59	92.74
7557	NASDAQ	QDEL	Tue, May 31, 2022	104.30	105.29	93.18	95.03
7556	NASDAQ	QDEL	Fri, May 27, 2022	101.69	103.82	97.95	103.45
7555	NASDAQ	QDEL	Thu, May 26, 2022	100.20	101.10	97.89	99.60
7554	NASDAQ	QDEL	Wed, May 25, 2022	99.52	100.55	98.02	98.99
7553	NASDAQ	QDEL	Tue, May 24, 2022	99.90	101.10	99.17	100.40
7552	NASDAQ	QDEL	Mon, May 23, 2022	99.57	101.78	98.83	101.25
7551	NASDAQ	QDEL	Fri, May 20, 2022	99.84	100.46	97.24	99.91
7550	NASDAQ	QDEL	Thu, May 19, 2022	100.20	100.87	98.14	98.33
7549	NASDAQ	QDEL	Wed, May 18, 2022	101.66	104.74	99.50	100.04
7548	NASDAQ	QDEL	Tue, May 17, 2022	101.55	103.37	99.61	103.37
7547	NASDAQ	QDEL	Mon, May 16, 2022	100.60	101.76	97.81	98.06
7546	NASDAQ	QDEL	Fri, May 13, 2022	94.30	100.85	94.11	100.60
7545	NASDAQ	QDEL	Thu, May 12, 2022	88.79	92.58	88.05	92.49
7544	NASDAQ	QDEL	Wed, May 11, 2022	90.78	92.91	88.72	89.06
7543	NASDAQ	QDEL	Tue, May 10, 2022	93.63	95.53	91.43	91.50
7542	NASDAQ	QDEL	Mon, May 9, 2022	96.97	98.16	91.81	92.18
7541	NASDAQ	QDEL	Fri, May 6, 2022	103.64	103.74	95.59	98.29
7540	NASDAQ	QDEL	Thu, May 5, 2022	103.21	104.73	99.93	102.66
7539	NASDAQ	QDEL	Wed, May 4, 2022	100.54	105.80	98.96	104.82
7538	NASDAQ	QDEL	Tue, May 3, 2022	101.30	104.24	100.00	100.97
7537	NASDAQ	QDEL	Mon, May 2, 2022	100.11	103.68	99.71	101.20
7536	NASDAQ	QDEL	Fri, Apr 29, 2022	100.66	104.35	100.25	100.62
7535	NASDAQ	QDEL	Thu, Apr 28, 2022	102.56	103.25	99.69	100.98
7534	NASDAQ	QDEL	Wed, Apr 27, 2022	100.81	102.81	100.05	101.62
7533	NASDAQ	QDEL	Tue, Apr 26, 2022	103.57	104.46	98.60	100.12
7532	NASDAQ	QDEL	Mon, Apr 25, 2022	105.07	106.37	103.50	104.52
7531	NASDAQ	QDEL	Fri, Apr 22, 2022	109.52	110.55	105.71	105.92
7530	NASDAQ	QDEL	Thu, Apr 21, 2022	116.38	116.77	109.98	110.18
7529	NASDAQ	QDEL	Wed, Apr 20, 2022	112.72	116.89	112.33	116.03
7528	NASDAQ	QDEL	Tue, Apr 19, 2022	109.64	113.61	109.64	112.63
7527	NASDAQ	QDEL	Mon, Apr 18, 2022	110.86	111.10	108.69	109.67
7526	NASDAQ	QDEL	Thu, Apr 14, 2022	113.62	113.62	110.41	110.94
7525	NASDAQ	QDEL	Wed, Apr 13, 2022	112.69	115.57	111.87	113.95
7524	NASDAQ	QDEL	Tue, Apr 12, 2022	114.39	115.31	112.42	112.50
7523	NASDAQ	QDEL	Mon, Apr 11, 2022	114.93	115.85	112.75	113.08
7522	NASDAQ	QDEL	Fri, Apr 8, 2022	118.51	120.61	116.04	116.20
7521	NASDAQ	QDEL	Thu, Apr 7, 2022	113.77	117.76	113.24	117.64
7520	NASDAQ	QDEL	Wed, Apr 6, 2022	114.54	115.13	112.77	114.15
7519	NASDAQ	QDEL	Tue, Apr 5, 2022	113.06	116.04	112.08	115.50
7518	NASDAQ	QDEL	Mon, Apr 4, 2022	113.31	114.12	111.92	113.73
7517	NASDAQ	QDEL	Fri, Apr 1, 2022	113.50	115.18	111.49	113.93
7516	NASDAQ	QDEL	Thu, Mar 31, 2022	112.84	114.32	111.47	112.46
7515	NASDAQ	QDEL	Wed, Mar 30, 2022	112.89	113.55	111.72	112.80
7514	NASDAQ	QDEL	Tue, Mar 29, 2022	112.13	114.42	111.67	113.33
7513	NASDAQ	QDEL	Mon, Mar 28, 2022	109.70	112.41	108.77	110.83
7512	NASDAQ	QDEL	Fri, Mar 25, 2022	110.99	111.55	108.00	109.20
7511	NASDAQ	QDEL	Thu, Mar 24, 2022	112.86	113.95	109.03	110.45
7510	NASDAQ	QDEL	Wed, Mar 23, 2022	112.95	114.13	111.40	112.17
7509	NASDAQ	QDEL	Tue, Mar 22, 2022	111.34	115.04	111.34	114.12
7508	NASDAQ	QDEL	Mon, Mar 21, 2022	114.50	114.96	110.37	111.31
7507	NASDAQ	QDEL	Fri, Mar 18, 2022	109.70	115.27	109.43	114.60
7506	NASDAQ	QDEL	Thu, Mar 17, 2022	106.58	110.29	106.09	109.72
7505	NASDAQ	QDEL	Wed, Mar 16, 2022	105.60	107.68	102.38	107.47
7504	NASDAQ	QDEL	Tue, Mar 15, 2022	102.34	104.31	100.22	103.68
7503	NASDAQ	QDEL	Mon, Mar 14, 2022	98.35	107.65	98.35	101.99
7502	NASDAQ	QDEL	Fri, Mar 11, 2022	100.67	101.83	98.45	99.20
7501	NASDAQ	QDEL	Thu, Mar 10, 2022	100.58	101.48	98.38	99.49
7500	NASDAQ	QDEL	Wed, Mar 9, 2022	99.13	104.64	98.06	102.06
7499	NASDAQ	QDEL	Tue, Mar 8, 2022	98.31	100.55	96.96	98.15
7498	NASDAQ	QDEL	Mon, Mar 7, 2022	99.74	101.88	97.83	99.01
7497	NASDAQ	QDEL	Fri, Mar 4, 2022	100.14	102.16	98.53	99.57
7496	NASDAQ	QDEL	Thu, Mar 3, 2022	104.63	104.63	100.65	101.20
7495	NASDAQ	QDEL	Wed, Mar 2, 2022	103.35	105.35	101.00	103.83
7494	NASDAQ	QDEL	Tue, Mar 1, 2022	106.00	107.75	102.64	103.55
7493	NASDAQ	QDEL	Mon, Feb 28, 2022	107.10	108.68	104.37	105.79
7492	NASDAQ	QDEL	Fri, Feb 25, 2022	104.09	108.01	102.56	107.74
7491	NASDAQ	QDEL	Thu, Feb 24, 2022	99.98	105.16	99.21	104.40
7490	NASDAQ	QDEL	Wed, Feb 23, 2022	102.47	106.30	102.29	103.09
7489	NASDAQ	QDEL	Tue, Feb 22, 2022	99.30	105.47	99.20	103.09
7488	NASDAQ	QDEL	Fri, Feb 18, 2022	92.93	103.73	91.64	97.84
7487	NASDAQ	QDEL	Thu, Feb 17, 2022	93.01	93.13	88.37	88.44
7486	NASDAQ	QDEL	Wed, Feb 16, 2022	94.55	94.55	91.32	92.53
7485	NASDAQ	QDEL	Tue, Feb 15, 2022	93.89	95.99	93.25	95.39
7484	NASDAQ	QDEL	Mon, Feb 14, 2022	95.95	96.10	92.22	92.40
7483	NASDAQ	QDEL	Fri, Feb 11, 2022	96.61	97.95	95.17	96.03
7482	NASDAQ	QDEL	Thu, Feb 10, 2022	96.11	99.32	95.00	95.34
7481	NASDAQ	QDEL	Wed, Feb 9, 2022	96.06	98.95	95.76	97.64
7480	NASDAQ	QDEL	Tue, Feb 8, 2022	96.04	96.16	93.18	95.02
7479	NASDAQ	QDEL	Mon, Feb 7, 2022	99.43	99.45	95.85	96.40
7478	NASDAQ	QDEL	Fri, Feb 4, 2022	100.78	101.11	97.39	98.87
7477	NASDAQ	QDEL	Thu, Feb 3, 2022	100.11	102.99	99.50	99.68
7476	NASDAQ	QDEL	Wed, Feb 2, 2022	101.64	103.22	100.56	102.19
7475	NASDAQ	QDEL	Tue, Feb 1, 2022	103.50	104.96	100.00	102.32
7474	NASDAQ	QDEL	Mon, Jan 31, 2022	102.53	104.81	100.26	103.36
7473	NASDAQ	QDEL	Fri, Jan 28, 2022	92.00	101.77	91.55	101.74
7472	NASDAQ	QDEL	Thu, Jan 27, 2022	96.10	97.36	91.14	91.50
7471	NASDAQ	QDEL	Wed, Jan 26, 2022	99.62	100.99	94.76	95.18
7470	NASDAQ	QDEL	Tue, Jan 25, 2022	102.13	102.75	96.81	99.11
7469	NASDAQ	QDEL	Mon, Jan 24, 2022	100.93	103.15	96.18	102.61
7468	NASDAQ	QDEL	Fri, Jan 21, 2022	108.83	109.31	104.84	105.01
7467	NASDAQ	QDEL	Thu, Jan 20, 2022	113.80	115.82	109.30	109.40
7466	NASDAQ	QDEL	Wed, Jan 19, 2022	110.57	113.61	108.88	112.32
7465	NASDAQ	QDEL	Tue, Jan 18, 2022	114.66	115.43	109.65	110.06
7464	NASDAQ	QDEL	Fri, Jan 14, 2022	117.00	119.82	113.02	114.88
7463	NASDAQ	QDEL	Thu, Jan 13, 2022	125.67	125.67	117.19	117.50
7462	NASDAQ	QDEL	Wed, Jan 12, 2022	127.62	129.00	124.49	124.76
7461	NASDAQ	QDEL	Tue, Jan 11, 2022	130.20	131.88	125.98	127.62
7460	NASDAQ	QDEL	Mon, Jan 10, 2022	123.00	130.68	122.22	130.29
7459	NASDAQ	QDEL	Fri, Jan 7, 2022	130.16	130.25	122.74	124.10
7458	NASDAQ	QDEL	Thu, Jan 6, 2022	125.18	130.11	122.47	126.89
7457	NASDAQ	QDEL	Wed, Jan 5, 2022	125.55	130.44	123.72	126.80
7456	NASDAQ	QDEL	Tue, Jan 4, 2022	132.47	134.16	123.50	126.16
7455	NASDAQ	QDEL	Mon, Jan 3, 2022	135.48	135.90	130.92	134.29
7454	NASDAQ	QDEL	Fri, Dec 31, 2021	132.81	136.96	132.50	134.99
7453	NASDAQ	QDEL	Thu, Dec 30, 2021	128.99	133.79	128.00	133.10
7452	NASDAQ	QDEL	Wed, Dec 29, 2021	127.75	128.40	124.59	128.00
7451	NASDAQ	QDEL	Tue, Dec 28, 2021	131.99	133.00	125.38	126.97
7450	NASDAQ	QDEL	Mon, Dec 27, 2021	137.36	138.46	131.10	131.94
7449	NASDAQ	QDEL	Thu, Dec 23, 2021	140.30	144.40	135.15	137.39
7448	NASDAQ	QDEL	Wed, Dec 22, 2021	168.01	170.78	162.05	166.24
7447	NASDAQ	QDEL	Tue, Dec 21, 2021	180.00	180.06	160.97	166.94
7446	NASDAQ	QDEL	Mon, Dec 20, 2021	167.95	179.49	167.56	174.59
7445	NASDAQ	QDEL	Fri, Dec 17, 2021	152.15	164.52	150.15	161.75
7444	NASDAQ	QDEL	Thu, Dec 16, 2021	151.00	157.00	147.44	152.39
7443	NASDAQ	QDEL	Wed, Dec 15, 2021	139.98	150.30	139.51	150.11
7442	NASDAQ	QDEL	Tue, Dec 14, 2021	140.51	142.29	137.81	141.11
7441	NASDAQ	QDEL	Mon, Dec 13, 2021	134.01	143.87	133.54	141.40
7440	NASDAQ	QDEL	Fri, Dec 10, 2021	137.74	138.98	133.74	134.06
7439	NASDAQ	QDEL	Thu, Dec 9, 2021	142.50	144.76	137.81	138.48
7438	NASDAQ	QDEL	Wed, Dec 8, 2021	142.80	144.51	140.07	142.65
7437	NASDAQ	QDEL	Tue, Dec 7, 2021	141.90	145.00	141.02	143.21
7436	NASDAQ	QDEL	Mon, Dec 6, 2021	145.15	146.00	137.29	139.70
7435	NASDAQ	QDEL	Fri, Dec 3, 2021	147.00	150.19	143.01	147.95
7434	NASDAQ	QDEL	Thu, Dec 2, 2021	144.69	151.73	143.63	146.50
7433	NASDAQ	QDEL	Wed, Dec 1, 2021	145.87	147.73	139.57	144.69
7432	NASDAQ	QDEL	Tue, Nov 30, 2021	150.91	153.99	146.61	147.56
7431	NASDAQ	QDEL	Mon, Nov 29, 2021	143.80	150.19	138.52	149.80
7430	NASDAQ	QDEL	Fri, Nov 26, 2021	144.23	152.58	140.40	144.81
7429	NASDAQ	QDEL	Wed, Nov 24, 2021	133.67	135.24	130.00	131.66
7428	NASDAQ	QDEL	Tue, Nov 23, 2021	142.61	142.61	130.91	135.16
7427	NASDAQ	QDEL	Mon, Nov 22, 2021	152.50	152.50	142.53	144.76
7426	NASDAQ	QDEL	Fri, Nov 19, 2021	146.49	152.69	145.94	152.50
7425	NASDAQ	QDEL	Thu, Nov 18, 2021	148.34	148.55	140.19	144.71
7424	NASDAQ	QDEL	Wed, Nov 17, 2021	149.21	149.86	146.95	149.02
7423	NASDAQ	QDEL	Tue, Nov 16, 2021	146.74	150.73	145.34	149.26
7422	NASDAQ	QDEL	Mon, Nov 15, 2021	143.89	146.66	142.31	146.33
7421	NASDAQ	QDEL	Fri, Nov 12, 2021	134.46	144.67	134.30	143.68
7420	NASDAQ	QDEL	Thu, Nov 11, 2021	126.01	134.47	126.01	134.06
7419	NASDAQ	QDEL	Wed, Nov 10, 2021	121.53	126.85	121.35	125.77
7418	NASDAQ	QDEL	Tue, Nov 9, 2021	126.58	127.89	121.36	122.19
7417	NASDAQ	QDEL	Mon, Nov 8, 2021	122.01	126.33	120.89	125.94
7416	NASDAQ	QDEL	Fri, Nov 5, 2021	133.75	133.99	120.10	121.10
7415	NASDAQ	QDEL	Thu, Nov 4, 2021	138.50	138.64	133.93	136.14
7414	NASDAQ	QDEL	Wed, Nov 3, 2021	133.36	139.01	132.76	138.39
7413	NASDAQ	QDEL	Tue, Nov 2, 2021	138.04	138.68	132.25	133.10
7412	NASDAQ	QDEL	Mon, Nov 1, 2021	132.77	137.99	132.15	137.50
7411	NASDAQ	QDEL	Fri, Oct 29, 2021	131.92	134.67	131.72	132.77
7410	NASDAQ	QDEL	Thu, Oct 28, 2021	132.90	136.00	131.70	132.66
7409	NASDAQ	QDEL	Wed, Oct 27, 2021	134.03	134.41	128.70	132.29
7408	NASDAQ	QDEL	Tue, Oct 26, 2021	134.62	134.62	131.76	133.89
7407	NASDAQ	QDEL	Mon, Oct 25, 2021	134.87	135.72	132.31	134.16
7406	NASDAQ	QDEL	Fri, Oct 22, 2021	133.82	135.98	133.02	134.88
7405	NASDAQ	QDEL	Thu, Oct 21, 2021	131.83	134.97	131.62	133.98
7404	NASDAQ	QDEL	Wed, Oct 20, 2021	132.59	132.70	128.55	131.10
7403	NASDAQ	QDEL	Tue, Oct 19, 2021	129.06	132.91	127.80	130.02
7402	NASDAQ	QDEL	Mon, Oct 18, 2021	128.41	130.60	126.54	127.22
7401	NASDAQ	QDEL	Fri, Oct 15, 2021	134.57	135.84	128.07	128.24
7400	NASDAQ	QDEL	Thu, Oct 14, 2021	138.88	140.30	134.52	135.01
7399	NASDAQ	QDEL	Wed, Oct 13, 2021	134.85	138.64	134.65	138.30
7398	NASDAQ	QDEL	Tue, Oct 12, 2021	136.00	138.81	134.31	134.78
7397	NASDAQ	QDEL	Mon, Oct 11, 2021	137.88	139.46	135.62	135.85
7396	NASDAQ	QDEL	Fri, Oct 8, 2021	144.55	148.00	136.74	138.04
7395	NASDAQ	QDEL	Thu, Oct 7, 2021	135.64	137.45	134.80	136.21
7394	NASDAQ	QDEL	Wed, Oct 6, 2021	133.07	135.67	130.67	135.24
7393	NASDAQ	QDEL	Tue, Oct 5, 2021	137.45	137.51	131.94	133.79
7392	NASDAQ	QDEL	Mon, Oct 4, 2021	134.01	137.48	131.58	137.36
7391	NASDAQ	QDEL	Fri, Oct 1, 2021	136.99	137.00	127.11	134.33
7390	NASDAQ	QDEL	Thu, Sep 30, 2021	140.42	143.91	139.41	141.15
7389	NASDAQ	QDEL	Wed, Sep 29, 2021	139.26	143.68	138.91	140.01
7388	NASDAQ	QDEL	Tue, Sep 28, 2021	140.33	141.50	136.13	138.77
7387	NASDAQ	QDEL	Mon, Sep 27, 2021	144.11	144.67	139.22	141.60
7386	NASDAQ	QDEL	Fri, Sep 24, 2021	153.80	153.93	146.94	146.94
7385	NASDAQ	QDEL	Thu, Sep 23, 2021	154.25	157.97	152.19	153.47
7384	NASDAQ	QDEL	Wed, Sep 22, 2021	157.22	157.38	153.15	154.77
7383	NASDAQ	QDEL	Tue, Sep 21, 2021	153.64	158.10	151.60	157.32
7382	NASDAQ	QDEL	Mon, Sep 20, 2021	150.17	153.57	147.87	152.73
7381	NASDAQ	QDEL	Fri, Sep 17, 2021	145.18	154.88	144.98	153.48
7380	NASDAQ	QDEL	Thu, Sep 16, 2021	147.36	147.36	141.36	144.44
7379	NASDAQ	QDEL	Wed, Sep 15, 2021	147.42	148.89	145.59	147.11
7378	NASDAQ	QDEL	Tue, Sep 14, 2021	142.62	147.03	141.81	146.35
7377	NASDAQ	QDEL	Mon, Sep 13, 2021	148.92	149.48	141.47	142.71
7376	NASDAQ	QDEL	Fri, Sep 10, 2021	143.13	152.51	143.00	149.43
7375	NASDAQ	QDEL	Thu, Sep 9, 2021	139.11	142.32	138.55	141.08
7374	NASDAQ	QDEL	Wed, Sep 8, 2021	139.67	141.98	138.66	140.19
7373	NASDAQ	QDEL	Tue, Sep 7, 2021	140.63	141.78	138.00	139.50
7372	NASDAQ	QDEL	Fri, Sep 3, 2021	138.65	142.95	137.00	141.89
7371	NASDAQ	QDEL	Thu, Sep 2, 2021	136.31	142.83	135.98	140.44
7370	NASDAQ	QDEL	Wed, Sep 1, 2021	129.90	136.11	128.53	135.54
7369	NASDAQ	QDEL	Tue, Aug 31, 2021	129.80	131.25	127.28	128.95
7368	NASDAQ	QDEL	Mon, Aug 30, 2021	128.30	132.13	127.71	129.99
7367	NASDAQ	QDEL	Fri, Aug 27, 2021	124.75	130.00	124.04	127.64
7366	NASDAQ	QDEL	Thu, Aug 26, 2021	121.34	124.91	120.02	124.73
7365	NASDAQ	QDEL	Wed, Aug 25, 2021	121.20	122.60	120.51	121.33
7364	NASDAQ	QDEL	Tue, Aug 24, 2021	120.88	122.74	118.43	121.80
7363	NASDAQ	QDEL	Mon, Aug 23, 2021	118.85	121.35	116.47	120.33
7362	NASDAQ	QDEL	Fri, Aug 20, 2021	113.47	119.63	112.43	118.75
7361	NASDAQ	QDEL	Thu, Aug 19, 2021	117.10	118.00	114.00	114.31
7360	NASDAQ	QDEL	Wed, Aug 18, 2021	121.37	121.68	117.87	118.05
7359	NASDAQ	QDEL	Tue, Aug 17, 2021	119.76	123.15	118.87	120.73
7358	NASDAQ	QDEL	Mon, Aug 16, 2021	121.80	122.20	118.30	120.10
7357	NASDAQ	QDEL	Fri, Aug 13, 2021	125.51	126.42	121.50	122.02
7356	NASDAQ	QDEL	Thu, Aug 12, 2021	126.50	127.47	123.84	124.73
7355	NASDAQ	QDEL	Wed, Aug 11, 2021	130.47	130.47	125.60	126.85
7354	NASDAQ	QDEL	Tue, Aug 10, 2021	131.07	132.86	128.42	130.17
7353	NASDAQ	QDEL	Mon, Aug 9, 2021	125.11	133.52	124.59	129.87
7352	NASDAQ	QDEL	Fri, Aug 6, 2021	129.16	131.95	119.80	125.01
7351	NASDAQ	QDEL	Thu, Aug 5, 2021	144.76	146.32	140.57	144.00
7350	NASDAQ	QDEL	Wed, Aug 4, 2021	141.47	146.11	140.67	145.87
7349	NASDAQ	QDEL	Tue, Aug 3, 2021	139.78	142.93	139.54	141.44
7348	NASDAQ	QDEL	Mon, Aug 2, 2021	141.73	142.56	136.78	140.16
7347	NASDAQ	QDEL	Fri, Jul 30, 2021	143.24	144.67	141.19	141.47
7346	NASDAQ	QDEL	Thu, Jul 29, 2021	142.99	145.53	142.37	142.95
7345	NASDAQ	QDEL	Wed, Jul 28, 2021	137.55	142.97	137.09	142.45
7344	NASDAQ	QDEL	Tue, Jul 27, 2021	139.41	139.89	132.89	137.20
7343	NASDAQ	QDEL	Mon, Jul 26, 2021	149.37	150.79	139.10	139.73
7342	NASDAQ	QDEL	Fri, Jul 23, 2021	148.58	150.75	146.27	150.21
7341	NASDAQ	QDEL	Thu, Jul 22, 2021	138.88	150.68	138.35	149.52
7340	NASDAQ	QDEL	Wed, Jul 21, 2021	136.50	139.74	131.15	138.89
7339	NASDAQ	QDEL	Tue, Jul 20, 2021	136.13	137.15	131.57	136.94
7338	NASDAQ	QDEL	Mon, Jul 19, 2021	122.14	135.36	121.98	135.03
7337	NASDAQ	QDEL	Fri, Jul 16, 2021	117.34	126.84	116.58	125.12
7336	NASDAQ	QDEL	Thu, Jul 15, 2021	117.49	117.50	115.94	116.77
7335	NASDAQ	QDEL	Wed, Jul 14, 2021	118.27	118.31	115.27	116.09
7334	NASDAQ	QDEL	Tue, Jul 13, 2021	122.01	122.80	116.30	117.81
7333	NASDAQ	QDEL	Mon, Jul 12, 2021	122.69	126.84	122.07	122.44
7332	NASDAQ	QDEL	Fri, Jul 9, 2021	122.34	123.23	118.92	123.00
7331	NASDAQ	QDEL	Thu, Jul 8, 2021	118.00	122.42	116.30	121.25
7330	NASDAQ	QDEL	Wed, Jul 7, 2021	126.80	127.43	115.51	120.26
7329	NASDAQ	QDEL	Tue, Jul 6, 2021	126.24	129.85	125.68	126.80
7328	NASDAQ	QDEL	Fri, Jul 2, 2021	128.19	128.95	124.17	125.29
7327	NASDAQ	QDEL	Thu, Jul 1, 2021	127.74	130.86	126.65	128.60
7326	NASDAQ	QDEL	Wed, Jun 30, 2021	132.50	133.13	125.75	128.12
7325	NASDAQ	QDEL	Tue, Jun 29, 2021	127.56	135.60	126.50	132.12
7324	NASDAQ	QDEL	Mon, Jun 28, 2021	119.08	127.29	119.00	127.07
7323	NASDAQ	QDEL	Fri, Jun 25, 2021	115.23	119.70	114.80	119.09
7322	NASDAQ	QDEL	Thu, Jun 24, 2021	112.90	115.70	112.85	114.96
7321	NASDAQ	QDEL	Wed, Jun 23, 2021	111.50	115.00	111.30	112.85
7320	NASDAQ	QDEL	Tue, Jun 22, 2021	111.54	111.80	109.75	111.18
7319	NASDAQ	QDEL	Mon, Jun 21, 2021	113.00	113.13	110.05	111.82
7318	NASDAQ	QDEL	Fri, Jun 18, 2021	112.72	114.11	112.42	113.80
7317	NASDAQ	QDEL	Thu, Jun 17, 2021	111.13	114.50	110.68	112.76
7316	NASDAQ	QDEL	Wed, Jun 16, 2021	110.87	113.07	109.89	112.03
7315	NASDAQ	QDEL	Tue, Jun 15, 2021	115.51	115.51	110.82	111.00
7314	NASDAQ	QDEL	Mon, Jun 14, 2021	115.03	118.24	114.10	115.38
7313	NASDAQ	QDEL	Fri, Jun 11, 2021	115.18	117.80	114.48	114.77
7312	NASDAQ	QDEL	Thu, Jun 10, 2021	111.37	116.67	110.73	115.68
7311	NASDAQ	QDEL	Wed, Jun 9, 2021	112.30	113.80	111.05	112.42
7310	NASDAQ	QDEL	Tue, Jun 8, 2021	109.59	111.97	108.77	111.70
7309	NASDAQ	QDEL	Mon, Jun 7, 2021	104.00	110.29	103.96	109.28
7308	NASDAQ	QDEL	Fri, Jun 4, 2021	106.50	107.75	103.31	104.07
7307	NASDAQ	QDEL	Thu, Jun 3, 2021	108.00	111.52	107.04	107.84
7306	NASDAQ	QDEL	Wed, Jun 2, 2021	110.43	112.19	107.94	108.28
7305	NASDAQ	QDEL	Tue, Jun 1, 2021	115.58	115.93	108.41	109.33
7304	NASDAQ	QDEL	Fri, May 28, 2021	122.30	125.87	118.01	118.11
7303	NASDAQ	QDEL	Thu, May 27, 2021	120.00	121.97	118.52	121.50
7302	NASDAQ	QDEL	Wed, May 26, 2021	119.62	121.60	118.21	120.04
7301	NASDAQ	QDEL	Tue, May 25, 2021	115.35	120.02	115.35	119.04
7300	NASDAQ	QDEL	Mon, May 24, 2021	116.67	118.58	114.70	115.32
7299	NASDAQ	QDEL	Fri, May 21, 2021	121.00	123.08	115.85	115.98
7298	NASDAQ	QDEL	Thu, May 20, 2021	117.20	121.77	116.68	120.56
7297	NASDAQ	QDEL	Wed, May 19, 2021	115.74	117.39	114.00	117.03
7296	NASDAQ	QDEL	Tue, May 18, 2021	116.65	117.95	115.78	116.99
7295	NASDAQ	QDEL	Mon, May 17, 2021	117.75	120.70	115.54	116.17
7294	NASDAQ	QDEL	Fri, May 14, 2021	117.89	118.70	114.72	118.21
7293	NASDAQ	QDEL	Thu, May 13, 2021	120.00	120.00	112.62	116.50
7292	NASDAQ	QDEL	Wed, May 12, 2021	113.02	121.21	112.15	119.94
7291	NASDAQ	QDEL	Tue, May 11, 2021	113.11	117.12	111.34	114.72
7290	NASDAQ	QDEL	Mon, May 10, 2021	121.10	121.10	115.20	116.39
7289	NASDAQ	QDEL	Fri, May 7, 2021	108.34	125.90	107.10	120.93
7288	NASDAQ	QDEL	Thu, May 6, 2021	112.22	113.73	107.66	108.54
7287	NASDAQ	QDEL	Wed, May 5, 2021	109.43	112.55	108.21	112.50
7286	NASDAQ	QDEL	Tue, May 4, 2021	107.42	110.24	104.42	110.01
7285	NASDAQ	QDEL	Mon, May 3, 2021	105.74	110.99	104.40	108.56
7284	NASDAQ	QDEL	Fri, Apr 30, 2021	107.00	108.88	104.66	104.79
7283	NASDAQ	QDEL	Thu, Apr 29, 2021	111.38	111.40	107.02	107.68
7282	NASDAQ	QDEL	Wed, Apr 28, 2021	115.00	115.00	110.94	111.00
7281	NASDAQ	QDEL	Tue, Apr 27, 2021	120.64	122.46	114.94	115.02
7280	NASDAQ	QDEL	Mon, Apr 26, 2021	115.41	123.24	114.85	120.33
7279	NASDAQ	QDEL	Fri, Apr 23, 2021	105.93	116.15	105.93	116.01
7278	NASDAQ	QDEL	Thu, Apr 22, 2021	119.95	124.83	119.55	122.22
7277	NASDAQ	QDEL	Wed, Apr 21, 2021	118.72	120.92	115.83	119.01
7276	NASDAQ	QDEL	Tue, Apr 20, 2021	122.30	122.82	117.75	119.51
7275	NASDAQ	QDEL	Mon, Apr 19, 2021	128.00	128.46	120.41	122.32
7274	NASDAQ	QDEL	Fri, Apr 16, 2021	126.21	129.32	123.71	128.83
7273	NASDAQ	QDEL	Thu, Apr 15, 2021	130.11	131.20	124.32	125.98
7272	NASDAQ	QDEL	Wed, Apr 14, 2021	128.38	131.21	128.07	129.24
7271	NASDAQ	QDEL	Tue, Apr 13, 2021	128.26	132.26	125.39	129.60
7270	NASDAQ	QDEL	Mon, Apr 12, 2021	123.67	128.36	122.34	127.30
7269	NASDAQ	QDEL	Fri, Apr 9, 2021	128.25	128.52	121.50	123.20
7268	NASDAQ	QDEL	Thu, Apr 8, 2021	130.80	133.48	128.33	128.33
7267	NASDAQ	QDEL	Wed, Apr 7, 2021	130.09	131.78	128.12	130.24
7266	NASDAQ	QDEL	Tue, Apr 6, 2021	132.82	133.52	128.80	130.21
7265	NASDAQ	QDEL	Mon, Apr 5, 2021	134.57	136.69	131.00	132.21
7264	NASDAQ	QDEL	Thu, Apr 1, 2021	132.63	139.42	129.15	130.31
7263	NASDAQ	QDEL	Wed, Mar 31, 2021	127.70	130.58	125.48	127.93
7262	NASDAQ	QDEL	Tue, Mar 30, 2021	121.96	126.90	119.45	126.39
7261	NASDAQ	QDEL	Mon, Mar 29, 2021	125.31	126.00	121.57	123.19
7260	NASDAQ	QDEL	Fri, Mar 26, 2021	126.92	127.20	121.35	126.30
7259	NASDAQ	QDEL	Thu, Mar 25, 2021	126.10	127.00	122.75	126.13
7258	NASDAQ	QDEL	Wed, Mar 24, 2021	137.10	137.10	128.63	128.79
7257	NASDAQ	QDEL	Tue, Mar 23, 2021	140.16	140.42	136.17	136.86
7256	NASDAQ	QDEL	Mon, Mar 22, 2021	137.00	141.25	135.41	139.88
7255	NASDAQ	QDEL	Fri, Mar 19, 2021	137.97	139.40	134.75	137.13
7254	NASDAQ	QDEL	Thu, Mar 18, 2021	140.44	141.85	133.93	134.68
7253	NASDAQ	QDEL	Wed, Mar 17, 2021	136.99	144.26	134.10	142.80
7252	NASDAQ	QDEL	Tue, Mar 16, 2021	142.39	143.57	136.83	138.90
7251	NASDAQ	QDEL	Mon, Mar 15, 2021	137.74	144.00	136.91	141.06
7250	NASDAQ	QDEL	Fri, Mar 12, 2021	132.08	136.80	127.62	136.19
7249	NASDAQ	QDEL	Thu, Mar 11, 2021	134.07	136.88	130.48	134.33
7248	NASDAQ	QDEL	Wed, Mar 10, 2021	158.04	161.21	127.20	130.01
7247	NASDAQ	QDEL	Tue, Mar 9, 2021	157.00	162.60	154.38	155.88
7246	NASDAQ	QDEL	Mon, Mar 8, 2021	152.10	156.00	147.78	152.48
7245	NASDAQ	QDEL	Fri, Mar 5, 2021	148.60	152.76	138.29	151.30
7244	NASDAQ	QDEL	Thu, Mar 4, 2021	150.55	151.34	140.63	147.99
7243	NASDAQ	QDEL	Wed, Mar 3, 2021	162.37	162.37	149.50	151.60
7242	NASDAQ	QDEL	Tue, Mar 2, 2021	168.17	170.00	161.00	161.29
7241	NASDAQ	QDEL	Mon, Mar 1, 2021	170.15	173.50	165.40	166.84
7240	NASDAQ	QDEL	Fri, Feb 26, 2021	167.65	170.48	162.83	164.26
7239	NASDAQ	QDEL	Thu, Feb 25, 2021	172.28	175.50	164.50	166.15
7238	NASDAQ	QDEL	Wed, Feb 24, 2021	169.43	176.68	166.05	172.13
7237	NASDAQ	QDEL	Tue, Feb 23, 2021	162.50	171.76	157.78	167.42
7236	NASDAQ	QDEL	Mon, Feb 22, 2021	180.30	184.00	163.01	163.55
7235	NASDAQ	QDEL	Fri, Feb 19, 2021	193.07	193.07	181.50	182.59
7234	NASDAQ	QDEL	Thu, Feb 18, 2021	217.21	218.40	208.19	210.10
7233	NASDAQ	QDEL	Wed, Feb 17, 2021	219.00	224.36	212.65	217.79
7232	NASDAQ	QDEL	Tue, Feb 16, 2021	232.00	232.00	217.70	221.94
7231	NASDAQ	QDEL	Fri, Feb 12, 2021	231.12	232.22	225.67	227.97
7230	NASDAQ	QDEL	Thu, Feb 11, 2021	240.00	240.42	227.40	229.44
7229	NASDAQ	QDEL	Wed, Feb 10, 2021	237.40	242.50	229.20	237.25
7228	NASDAQ	QDEL	Tue, Feb 9, 2021	233.00	241.29	232.19	236.38
7227	NASDAQ	QDEL	Mon, Feb 8, 2021	239.27	254.82	225.27	232.88
7226	NASDAQ	QDEL	Fri, Feb 5, 2021	230.57	238.09	225.21	237.00
7225	NASDAQ	QDEL	Thu, Feb 4, 2021	235.55	235.55	222.47	228.68
7224	NASDAQ	QDEL	Wed, Feb 3, 2021	236.00	238.19	230.84	236.85
7223	NASDAQ	QDEL	Tue, Feb 2, 2021	254.90	255.40	233.76	233.83
7222	NASDAQ	QDEL	Mon, Feb 1, 2021	251.84	258.49	249.00	254.00
7221	NASDAQ	QDEL	Fri, Jan 29, 2021	241.39	265.00	240.00	250.97
7220	NASDAQ	QDEL	Thu, Jan 28, 2021	222.55	230.00	221.72	227.30
7219	NASDAQ	QDEL	Wed, Jan 27, 2021	224.02	233.98	216.65	224.21
7218	NASDAQ	QDEL	Tue, Jan 26, 2021	241.00	242.64	226.09	226.18
7217	NASDAQ	QDEL	Mon, Jan 25, 2021	241.42	255.25	235.34	238.49
7216	NASDAQ	QDEL	Fri, Jan 22, 2021	222.59	236.33	216.67	233.61
7215	NASDAQ	QDEL	Thu, Jan 21, 2021	214.59	222.74	210.17	218.49
7214	NASDAQ	QDEL	Wed, Jan 20, 2021	202.00	213.86	201.42	212.58
7213	NASDAQ	QDEL	Tue, Jan 19, 2021	207.51	208.14	198.40	201.24
7212	NASDAQ	QDEL	Fri, Jan 15, 2021	199.93	204.91	195.95	204.49
7211	NASDAQ	QDEL	Thu, Jan 14, 2021	200.72	201.63	187.29	198.03
7210	NASDAQ	QDEL	Wed, Jan 13, 2021	203.19	209.98	197.00	197.94
7209	NASDAQ	QDEL	Tue, Jan 12, 2021	198.82	205.34	198.82	203.19
7208	NASDAQ	QDEL	Mon, Jan 11, 2021	195.01	202.00	194.00	200.00
7207	NASDAQ	QDEL	Fri, Jan 8, 2021	197.21	206.57	187.08	198.55
7206	NASDAQ	QDEL	Thu, Jan 7, 2021	205.50	212.00	175.00	194.95
7205	NASDAQ	QDEL	Wed, Jan 6, 2021	195.95	205.83	195.02	204.07
7204	NASDAQ	QDEL	Tue, Jan 5, 2021	188.05	200.40	185.50	199.86
7203	NASDAQ	QDEL	Mon, Jan 4, 2021	181.88	190.63	177.38	190.28
7202	NASDAQ	QDEL	Thu, Dec 31, 2020	185.25	185.48	179.36	179.65
7201	NASDAQ	QDEL	Wed, Dec 30, 2020	182.00	185.33	180.31	184.91
7200	NASDAQ	QDEL	Tue, Dec 29, 2020	185.00	186.95	176.86	181.18
7199	NASDAQ	QDEL	Mon, Dec 28, 2020	198.99	200.59	182.69	183.24
7198	NASDAQ	QDEL	Thu, Dec 24, 2020	201.00	205.99	196.22	197.49
7197	NASDAQ	QDEL	Wed, Dec 23, 2020	201.74	202.60	195.38	200.01
7196	NASDAQ	QDEL	Tue, Dec 22, 2020	207.05	210.54	199.15	203.60
7195	NASDAQ	QDEL	Mon, Dec 21, 2020	195.50	207.99	194.01	205.45
7194	NASDAQ	QDEL	Fri, Dec 18, 2020	197.44	198.51	186.07	189.50
7193	NASDAQ	QDEL	Thu, Dec 17, 2020	194.59	197.35	191.00	196.43
7192	NASDAQ	QDEL	Wed, Dec 16, 2020	201.82	203.58	190.60	193.14
7191	NASDAQ	QDEL	Tue, Dec 15, 2020	207.48	208.00	196.04	200.86
7190	NASDAQ	QDEL	Mon, Dec 14, 2020	204.00	212.79	204.00	206.93
7189	NASDAQ	QDEL	Fri, Dec 11, 2020	197.15	203.99	195.18	202.56
7188	NASDAQ	QDEL	Thu, Dec 10, 2020	189.00	199.25	187.01	197.09
7187	NASDAQ	QDEL	Wed, Dec 9, 2020	193.91	197.92	189.17	189.97
7186	NASDAQ	QDEL	Tue, Dec 8, 2020	194.85	196.58	189.71	195.37
7185	NASDAQ	QDEL	Mon, Dec 7, 2020	194.63	202.32	192.29	193.92
7184	NASDAQ	QDEL	Fri, Dec 4, 2020	198.46	199.15	192.66	193.57
7183	NASDAQ	QDEL	Thu, Dec 3, 2020	199.51	202.49	195.27	200.99
7182	NASDAQ	QDEL	Wed, Dec 2, 2020	187.86	199.92	186.00	198.98
7181	NASDAQ	QDEL	Tue, Dec 1, 2020	195.00	195.00	187.00	188.95
7180	NASDAQ	QDEL	Mon, Nov 30, 2020	191.00	196.65	186.55	195.05
7179	NASDAQ	QDEL	Fri, Nov 27, 2020	183.00	189.88	179.02	188.00
7178	NASDAQ	QDEL	Wed, Nov 25, 2020	175.77	182.15	175.01	180.76
7177	NASDAQ	QDEL	Tue, Nov 24, 2020	175.00	175.00	166.48	174.44
7176	NASDAQ	QDEL	Mon, Nov 23, 2020	186.52	187.67	175.83	176.11
7175	NASDAQ	QDEL	Fri, Nov 20, 2020	191.41	191.74	185.50	187.19
7174	NASDAQ	QDEL	Thu, Nov 19, 2020	189.48	193.72	185.07	190.99
7173	NASDAQ	QDEL	Wed, Nov 18, 2020	193.30	194.15	184.26	187.28
7172	NASDAQ	QDEL	Tue, Nov 17, 2020	193.50	200.85	191.60	194.60
7171	NASDAQ	QDEL	Mon, Nov 16, 2020	192.05	196.00	187.53	190.74
7170	NASDAQ	QDEL	Fri, Nov 13, 2020	212.21	218.50	198.25	198.65
7169	NASDAQ	QDEL	Thu, Nov 12, 2020	217.50	221.55	209.00	210.50
7168	NASDAQ	QDEL	Wed, Nov 11, 2020	199.50	217.37	195.59	214.42
7167	NASDAQ	QDEL	Tue, Nov 10, 2020	210.95	211.50	187.85	197.04
7166	NASDAQ	QDEL	Mon, Nov 9, 2020	202.41	213.66	175.51	203.66
7165	NASDAQ	QDEL	Fri, Nov 6, 2020	281.81	288.70	273.02	283.45
7164	NASDAQ	QDEL	Thu, Nov 5, 2020	272.10	284.66	265.70	281.80
7163	NASDAQ	QDEL	Wed, Nov 4, 2020	263.99	272.74	261.47	266.43
7162	NASDAQ	QDEL	Tue, Nov 3, 2020	248.00	259.37	244.03	257.25
7161	NASDAQ	QDEL	Mon, Nov 2, 2020	271.30	272.10	245.00	248.41
7160	NASDAQ	QDEL	Fri, Oct 30, 2020	255.01	275.55	255.00	268.29
7159	NASDAQ	QDEL	Thu, Oct 29, 2020	269.00	274.75	263.50	268.78
7158	NASDAQ	QDEL	Wed, Oct 28, 2020	268.15	274.91	261.02	263.79
7157	NASDAQ	QDEL	Tue, Oct 27, 2020	267.45	273.94	264.55	273.60
7156	NASDAQ	QDEL	Mon, Oct 26, 2020	245.31	266.57	245.23	263.42
7155	NASDAQ	QDEL	Fri, Oct 23, 2020	245.26	249.39	235.84	248.21
7154	NASDAQ	QDEL	Thu, Oct 22, 2020	241.00	249.88	240.00	245.74
7153	NASDAQ	QDEL	Wed, Oct 21, 2020	251.06	254.50	238.44	241.98
7152	NASDAQ	QDEL	Tue, Oct 20, 2020	256.23	260.64	248.59	249.49
7151	NASDAQ	QDEL	Mon, Oct 19, 2020	257.29	262.50	255.01	257.69
7150	NASDAQ	QDEL	Fri, Oct 16, 2020	269.80	271.47	255.12	255.25
7149	NASDAQ	QDEL	Thu, Oct 15, 2020	265.70	268.15	258.61	266.09
7148	NASDAQ	QDEL	Wed, Oct 14, 2020	276.00	279.88	267.61	270.61
7147	NASDAQ	QDEL	Tue, Oct 13, 2020	272.50	279.74	268.82	274.70
7146	NASDAQ	QDEL	Mon, Oct 12, 2020	282.00	287.30	267.03	270.75
7145	NASDAQ	QDEL	Fri, Oct 9, 2020	278.65	283.52	275.80	278.05
7144	NASDAQ	QDEL	Thu, Oct 8, 2020	282.51	282.51	269.28	276.78
7143	NASDAQ	QDEL	Wed, Oct 7, 2020	255.26	281.43	254.32	277.82
7142	NASDAQ	QDEL	Tue, Oct 6, 2020	250.33	255.80	240.06	250.00
7141	NASDAQ	QDEL	Mon, Oct 5, 2020	242.41	253.93	241.93	251.68
7140	NASDAQ	QDEL	Fri, Oct 2, 2020	221.85	238.91	221.07	235.34
7139	NASDAQ	QDEL	Thu, Oct 1, 2020	239.00	244.90	219.61	225.54
7138	NASDAQ	QDEL	Wed, Sep 30, 2020	213.06	220.94	211.48	219.38
7137	NASDAQ	QDEL	Tue, Sep 29, 2020	200.33	219.19	199.37	215.00
7136	NASDAQ	QDEL	Mon, Sep 28, 2020	198.79	200.90	194.33	198.64
7135	NASDAQ	QDEL	Fri, Sep 25, 2020	191.81	197.81	187.75	196.77
7134	NASDAQ	QDEL	Thu, Sep 24, 2020	195.10	197.98	189.74	191.96
7133	NASDAQ	QDEL	Wed, Sep 23, 2020	196.94	203.70	188.14	196.21
7132	NASDAQ	QDEL	Tue, Sep 22, 2020	204.01	204.48	192.61	198.98
7131	NASDAQ	QDEL	Mon, Sep 21, 2020	186.00	203.25	185.43	200.00
7130	NASDAQ	QDEL	Fri, Sep 18, 2020	174.48	191.58	169.58	189.31
7129	NASDAQ	QDEL	Thu, Sep 17, 2020	161.33	172.71	157.26	170.75
7128	NASDAQ	QDEL	Wed, Sep 16, 2020	161.01	168.50	161.01	164.72
7127	NASDAQ	QDEL	Tue, Sep 15, 2020	162.07	163.93	158.25	162.42
7126	NASDAQ	QDEL	Mon, Sep 14, 2020	162.93	166.00	155.50	159.39
7125	NASDAQ	QDEL	Fri, Sep 11, 2020	156.37	166.22	155.70	161.19
7124	NASDAQ	QDEL	Thu, Sep 10, 2020	154.41	156.60	150.78	152.23
7123	NASDAQ	QDEL	Wed, Sep 9, 2020	154.21	156.71	151.58	152.70
7122	NASDAQ	QDEL	Tue, Sep 8, 2020	153.39	159.68	150.00	151.99
7121	NASDAQ	QDEL	Fri, Sep 4, 2020	155.98	158.50	143.28	154.41
7120	NASDAQ	QDEL	Thu, Sep 3, 2020	163.82	168.27	154.63	158.15
7119	NASDAQ	QDEL	Wed, Sep 2, 2020	162.45	172.18	158.72	167.80
7118	NASDAQ	QDEL	Tue, Sep 1, 2020	177.30	181.43	156.02	158.37
7117	NASDAQ	QDEL	Mon, Aug 31, 2020	164.27	177.76	162.74	175.96
7116	NASDAQ	QDEL	Fri, Aug 28, 2020	172.33	178.00	160.66	162.97
7115	NASDAQ	QDEL	Thu, Aug 27, 2020	168.01	182.00	135.02	174.56
7114	NASDAQ	QDEL	Wed, Aug 26, 2020	232.00	233.10	220.05	222.94
7113	NASDAQ	QDEL	Tue, Aug 25, 2020	225.61	233.63	222.32	232.90
7112	NASDAQ	QDEL	Mon, Aug 24, 2020	245.89	245.99	224.39	228.21
7111	NASDAQ	QDEL	Fri, Aug 21, 2020	246.50	246.52	238.17	241.52
7110	NASDAQ	QDEL	Thu, Aug 20, 2020	240.57	251.42	238.07	247.60
7109	NASDAQ	QDEL	Wed, Aug 19, 2020	248.87	250.00	239.09	241.08
7108	NASDAQ	QDEL	Tue, Aug 18, 2020	249.38	249.55	237.60	248.83
7107	NASDAQ	QDEL	Mon, Aug 17, 2020	243.96	248.50	232.51	247.24
7106	NASDAQ	QDEL	Fri, Aug 14, 2020	252.00	253.33	243.01	245.93
7105	NASDAQ	QDEL	Thu, Aug 13, 2020	242.51	253.83	241.14	249.37
7104	NASDAQ	QDEL	Wed, Aug 12, 2020	237.20	247.32	230.16	239.59
7103	NASDAQ	QDEL	Tue, Aug 11, 2020	225.69	243.29	217.97	229.59
7102	NASDAQ	QDEL	Mon, Aug 10, 2020	272.76	272.94	227.60	229.69
7101	NASDAQ	QDEL	Fri, Aug 7, 2020	288.00	292.95	269.24	272.76
7100	NASDAQ	QDEL	Thu, Aug 6, 2020	305.72	306.72	275.16	285.35
7099	NASDAQ	QDEL	Wed, Aug 5, 2020	302.00	303.95	296.02	301.96
7098	NASDAQ	QDEL	Tue, Aug 4, 2020	293.91	300.85	289.62	298.56
7097	NASDAQ	QDEL	Mon, Aug 3, 2020	288.00	298.36	284.15	293.82
7096	NASDAQ	QDEL	Fri, Jul 31, 2020	277.19	287.88	267.12	282.47
7095	NASDAQ	QDEL	Thu, Jul 30, 2020	257.88	272.99	256.36	270.50
7094	NASDAQ	QDEL	Wed, Jul 29, 2020	255.26	261.89	253.77	259.47
7093	NASDAQ	QDEL	Tue, Jul 28, 2020	259.10	260.22	253.29	254.95
7092	NASDAQ	QDEL	Mon, Jul 27, 2020	261.35	266.91	258.50	259.68
7091	NASDAQ	QDEL	Fri, Jul 24, 2020	252.34	259.59	243.06	255.51
7090	NASDAQ	QDEL	Thu, Jul 23, 2020	263.75	272.68	255.31	257.24
7089	NASDAQ	QDEL	Wed, Jul 22, 2020	259.97	271.02	257.87	263.75
7088	NASDAQ	QDEL	Tue, Jul 21, 2020	263.01	264.45	257.32	258.48
7087	NASDAQ	QDEL	Mon, Jul 20, 2020	272.70	277.67	259.41	261.39
7086	NASDAQ	QDEL	Fri, Jul 17, 2020	244.29	268.21	243.56	267.00
7085	NASDAQ	QDEL	Thu, Jul 16, 2020	245.93	246.89	238.01	242.73
7084	NASDAQ	QDEL	Wed, Jul 15, 2020	242.45	247.81	236.43	246.18
7083	NASDAQ	QDEL	Tue, Jul 14, 2020	234.02	241.24	224.15	239.82
7082	NASDAQ	QDEL	Mon, Jul 13, 2020	250.26	254.31	233.33	234.51
7081	NASDAQ	QDEL	Fri, Jul 10, 2020	245.39	247.22	242.02	246.64
7080	NASDAQ	QDEL	Thu, Jul 9, 2020	240.00	248.00	232.62	244.96
7079	NASDAQ	QDEL	Wed, Jul 8, 2020	228.97	243.68	228.97	237.48
7078	NASDAQ	QDEL	Tue, Jul 7, 2020	228.18	228.50	218.16	224.98
7077	NASDAQ	QDEL	Mon, Jul 6, 2020	227.50	236.76	226.80	235.57
7076	NASDAQ	QDEL	Thu, Jul 2, 2020	219.91	229.26	218.75	227.04
7075	NASDAQ	QDEL	Wed, Jul 1, 2020	224.00	225.82	213.35	220.76
7074	NASDAQ	QDEL	Tue, Jun 30, 2020	211.38	226.39	211.38	223.74
7073	NASDAQ	QDEL	Mon, Jun 29, 2020	227.45	228.00	208.22	210.43
7072	NASDAQ	QDEL	Fri, Jun 26, 2020	210.38	222.28	206.85	221.00
7071	NASDAQ	QDEL	Thu, Jun 25, 2020	201.18	207.88	198.01	207.88
7070	NASDAQ	QDEL	Wed, Jun 24, 2020	205.34	210.00	197.63	200.50
7069	NASDAQ	QDEL	Tue, Jun 23, 2020	211.51	216.75	205.60	207.27
7068	NASDAQ	QDEL	Mon, Jun 22, 2020	211.52	212.99	202.29	209.87
7067	NASDAQ	QDEL	Fri, Jun 19, 2020	209.20	217.49	207.04	210.38
7066	NASDAQ	QDEL	Thu, Jun 18, 2020	208.48	217.77	207.13	208.04
7065	NASDAQ	QDEL	Wed, Jun 17, 2020	206.90	217.99	206.14	207.17
7064	NASDAQ	QDEL	Tue, Jun 16, 2020	208.55	209.00	193.33	207.24
7063	NASDAQ	QDEL	Mon, Jun 15, 2020	179.53	204.95	178.48	203.44
7062	NASDAQ	QDEL	Fri, Jun 12, 2020	162.00	175.40	159.46	171.80
7061	NASDAQ	QDEL	Thu, Jun 11, 2020	165.21	170.99	158.34	158.37
7060	NASDAQ	QDEL	Wed, Jun 10, 2020	158.00	167.75	157.95	166.76
7059	NASDAQ	QDEL	Tue, Jun 9, 2020	155.26	160.01	154.39	155.80
7058	NASDAQ	QDEL	Mon, Jun 8, 2020	151.82	157.73	148.18	156.32
7057	NASDAQ	QDEL	Fri, Jun 5, 2020	154.34	154.91	147.28	153.64
7056	NASDAQ	QDEL	Thu, Jun 4, 2020	157.80	164.44	156.15	156.89
7055	NASDAQ	QDEL	Wed, Jun 3, 2020	167.35	168.19	158.20	159.88
7054	NASDAQ	QDEL	Tue, Jun 2, 2020	173.31	174.34	166.30	168.60
7053	NASDAQ	QDEL	Mon, Jun 1, 2020	174.71	176.83	172.16	174.92
7052	NASDAQ	QDEL	Fri, May 29, 2020	170.11	175.41	169.50	175.00
7051	NASDAQ	QDEL	Thu, May 28, 2020	155.47	172.40	155.43	167.22
7050	NASDAQ	QDEL	Wed, May 27, 2020	157.05	158.70	147.70	157.49
7049	NASDAQ	QDEL	Tue, May 26, 2020	174.01	174.78	156.77	160.80
7048	NASDAQ	QDEL	Fri, May 22, 2020	180.50	180.70	171.64	173.49
7047	NASDAQ	QDEL	Thu, May 21, 2020	187.00	189.41	179.07	180.70
7046	NASDAQ	QDEL	Wed, May 20, 2020	189.03	191.83	185.26	186.79
7045	NASDAQ	QDEL	Tue, May 19, 2020	186.12	187.95	179.01	186.05
7044	NASDAQ	QDEL	Mon, May 18, 2020	201.10	201.97	177.60	182.80
7043	NASDAQ	QDEL	Fri, May 15, 2020	191.71	199.72	188.62	197.27
7042	NASDAQ	QDEL	Thu, May 14, 2020	173.80	192.00	173.80	185.73
7041	NASDAQ	QDEL	Wed, May 13, 2020	187.00	191.04	164.00	178.60
7040	NASDAQ	QDEL	Tue, May 12, 2020	207.89	208.00	182.49	182.52
7039	NASDAQ	QDEL	Mon, May 11, 2020	189.25	210.81	187.50	208.95
7038	NASDAQ	QDEL	Fri, May 8, 2020	155.00	159.14	152.38	158.60
7037	NASDAQ	QDEL	Thu, May 7, 2020	155.12	163.48	148.02	153.48
7036	NASDAQ	QDEL	Wed, May 6, 2020	141.74	146.05	139.22	142.31
7035	NASDAQ	QDEL	Tue, May 5, 2020	140.19	141.72	138.02	141.19
7034	NASDAQ	QDEL	Mon, May 4, 2020	138.90	143.45	136.56	138.99
7033	NASDAQ	QDEL	Fri, May 1, 2020	136.29	139.44	134.31	139.24
7032	NASDAQ	QDEL	Thu, Apr 30, 2020	138.18	142.17	136.26	139.00
7031	NASDAQ	QDEL	Wed, Apr 29, 2020	135.53	140.69	132.84	139.70
7030	NASDAQ	QDEL	Tue, Apr 28, 2020	139.97	140.07	130.28	134.19
7029	NASDAQ	QDEL	Mon, Apr 27, 2020	139.64	143.97	135.16	138.09
7028	NASDAQ	QDEL	Fri, Apr 24, 2020	125.25	136.52	124.71	134.60
7027	NASDAQ	QDEL	Thu, Apr 23, 2020	125.00	130.50	123.66	125.07
7026	NASDAQ	QDEL	Wed, Apr 22, 2020	115.21	124.17	114.18	123.71
7025	NASDAQ	QDEL	Tue, Apr 21, 2020	109.00	113.94	106.13	112.94
7024	NASDAQ	QDEL	Mon, Apr 20, 2020	108.00	110.87	107.07	109.14
7023	NASDAQ	QDEL	Fri, Apr 17, 2020	113.37	113.75	107.01	107.87
7022	NASDAQ	QDEL	Thu, Apr 16, 2020	102.62	110.52	101.70	109.83
7021	NASDAQ	QDEL	Wed, Apr 15, 2020	98.29	102.24	96.05	101.70
7020	NASDAQ	QDEL	Tue, Apr 14, 2020	100.12	102.56	96.02	98.73
7019	NASDAQ	QDEL	Mon, Apr 13, 2020	95.78	99.51	94.20	98.89
7018	NASDAQ	QDEL	Thu, Apr 9, 2020	94.34	96.00	90.20	95.94
7017	NASDAQ	QDEL	Wed, Apr 8, 2020	87.50	95.23	86.30	93.69
7016	NASDAQ	QDEL	Tue, Apr 7, 2020	97.63	98.00	86.35	87.56
7015	NASDAQ	QDEL	Mon, Apr 6, 2020	98.10	98.22	94.35	96.32
7014	NASDAQ	QDEL	Fri, Apr 3, 2020	94.32	95.59	92.52	95.00
7013	NASDAQ	QDEL	Thu, Apr 2, 2020	97.99	98.38	90.53	95.07
7012	NASDAQ	QDEL	Wed, Apr 1, 2020	95.64	103.00	92.76	97.81
7011	NASDAQ	QDEL	Tue, Mar 31, 2020	104.00	106.56	95.01	97.81
7010	NASDAQ	QDEL	Mon, Mar 30, 2020	96.03	105.63	93.41	103.64
7009	NASDAQ	QDEL	Fri, Mar 27, 2020	97.08	98.49	91.16	95.00
7008	NASDAQ	QDEL	Thu, Mar 26, 2020	79.97	92.99	78.16	88.97
7007	NASDAQ	QDEL	Wed, Mar 25, 2020	84.94	84.97	79.18	80.69
7006	NASDAQ	QDEL	Tue, Mar 24, 2020	93.22	95.20	81.74	85.71
7005	NASDAQ	QDEL	Mon, Mar 23, 2020	90.05	93.00	85.13	88.30
7004	NASDAQ	QDEL	Fri, Mar 20, 2020	92.15	94.62	86.18	88.89
7003	NASDAQ	QDEL	Thu, Mar 19, 2020	93.00	100.42	89.10	91.84
7002	NASDAQ	QDEL	Wed, Mar 18, 2020	90.49	96.13	83.30	91.63
7001	NASDAQ	QDEL	Tue, Mar 17, 2020	77.46	97.89	74.66	93.64
7000	NASDAQ	QDEL	Mon, Mar 16, 2020	76.80	85.00	73.01	74.20
6999	NASDAQ	QDEL	Fri, Mar 13, 2020	83.38	84.81	76.55	79.17
6998	NASDAQ	QDEL	Thu, Mar 12, 2020	88.87	88.87	76.03	81.33
6997	NASDAQ	QDEL	Wed, Mar 11, 2020	79.60	91.73	79.04	89.68
6996	NASDAQ	QDEL	Tue, Mar 10, 2020	81.77	83.20	76.33	80.93
6995	NASDAQ	QDEL	Mon, Mar 9, 2020	79.34	82.50	78.44	80.22
6994	NASDAQ	QDEL	Fri, Mar 6, 2020	79.06	83.64	78.79	83.27
6993	NASDAQ	QDEL	Thu, Mar 5, 2020	81.48	83.81	79.22	81.06
6992	NASDAQ	QDEL	Wed, Mar 4, 2020	80.90	83.99	80.59	82.64
6991	NASDAQ	QDEL	Tue, Mar 3, 2020	80.96	81.83	78.29	79.79
6990	NASDAQ	QDEL	Mon, Mar 2, 2020	78.00	81.08	76.17	80.73
6989	NASDAQ	QDEL	Fri, Feb 28, 2020	74.84	77.24	72.99	77.24
6988	NASDAQ	QDEL	Thu, Feb 27, 2020	79.22	80.93	77.06	77.10
6987	NASDAQ	QDEL	Wed, Feb 26, 2020	77.93	81.16	77.93	80.94
6986	NASDAQ	QDEL	Tue, Feb 25, 2020	79.34	79.34	76.55	77.74
6985	NASDAQ	QDEL	Mon, Feb 24, 2020	76.96	79.89	76.17	79.03
6984	NASDAQ	QDEL	Fri, Feb 21, 2020	81.13	81.24	79.02	79.39
6983	NASDAQ	QDEL	Thu, Feb 20, 2020	81.57	81.91	78.68	81.13
6982	NASDAQ	QDEL	Wed, Feb 19, 2020	80.12	82.72	80.12	82.24
6981	NASDAQ	QDEL	Tue, Feb 18, 2020	79.91	80.21	78.56	79.86
6980	NASDAQ	QDEL	Fri, Feb 14, 2020	80.46	81.37	79.66	80.40
6979	NASDAQ	QDEL	Thu, Feb 13, 2020	81.99	81.99	77.70	80.79
6978	NASDAQ	QDEL	Wed, Feb 12, 2020	78.84	80.20	77.85	79.98
6977	NASDAQ	QDEL	Tue, Feb 11, 2020	77.89	79.62	77.25	78.21
6976	NASDAQ	QDEL	Mon, Feb 10, 2020	75.79	77.65	75.76	77.52
6975	NASDAQ	QDEL	Fri, Feb 7, 2020	77.31	77.38	74.85	75.95
6974	NASDAQ	QDEL	Thu, Feb 6, 2020	78.77	78.77	77.39	77.71
6973	NASDAQ	QDEL	Wed, Feb 5, 2020	78.97	79.21	77.80	78.44
6972	NASDAQ	QDEL	Tue, Feb 4, 2020	78.23	78.77	77.45	78.10
6971	NASDAQ	QDEL	Mon, Feb 3, 2020	77.38	78.67	77.03	77.16
6970	NASDAQ	QDEL	Fri, Jan 31, 2020	79.88	79.88	76.51	76.80
6969	NASDAQ	QDEL	Thu, Jan 30, 2020	79.88	80.18	77.97	80.06
6968	NASDAQ	QDEL	Wed, Jan 29, 2020	79.32	81.33	78.63	80.11
6967	NASDAQ	QDEL	Tue, Jan 28, 2020	79.00	79.60	77.86	79.51
6966	NASDAQ	QDEL	Mon, Jan 27, 2020	76.88	79.48	76.02	78.99
6965	NASDAQ	QDEL	Fri, Jan 24, 2020	77.18	79.31	76.12	78.02
6964	NASDAQ	QDEL	Thu, Jan 23, 2020	75.35	77.40	74.66	76.73
6963	NASDAQ	QDEL	Wed, Jan 22, 2020	74.32	76.04	74.27	75.44
6962	NASDAQ	QDEL	Tue, Jan 21, 2020	72.61	74.82	71.90	73.93
6961	NASDAQ	QDEL	Fri, Jan 17, 2020	74.20	74.33	72.39	72.51
6960	NASDAQ	QDEL	Thu, Jan 16, 2020	77.49	77.58	74.10	74.89
6959	NASDAQ	QDEL	Wed, Jan 15, 2020	80.17	81.61	77.02	77.37
6958	NASDAQ	QDEL	Tue, Jan 14, 2020	80.04	81.56	79.32	80.36
6957	NASDAQ	QDEL	Mon, Jan 13, 2020	79.29	80.18	78.36	79.92
6956	NASDAQ	QDEL	Fri, Jan 10, 2020	78.99	79.74	75.28	78.95
6955	NASDAQ	QDEL	Thu, Jan 9, 2020	78.02	79.80	75.67	76.15
6954	NASDAQ	QDEL	Wed, Jan 8, 2020	76.30	77.92	76.15	77.26
6953	NASDAQ	QDEL	Tue, Jan 7, 2020	75.64	76.15	74.81	76.09
6952	NASDAQ	QDEL	Mon, Jan 6, 2020	74.08	75.83	73.17	75.65
6951	NASDAQ	QDEL	Fri, Jan 3, 2020	73.81	75.75	73.74	74.51
6950	NASDAQ	QDEL	Thu, Jan 2, 2020	75.24	75.24	73.34	74.80
6949	NASDAQ	QDEL	Tue, Dec 31, 2019	73.52	75.18	73.52	75.03
6948	NASDAQ	QDEL	Mon, Dec 30, 2019	74.07	74.07	72.71	73.55
6947	NASDAQ	QDEL	Fri, Dec 27, 2019	73.62	74.47	73.31	74.27
6946	NASDAQ	QDEL	Thu, Dec 26, 2019	73.84	74.13	73.12	73.55
6945	NASDAQ	QDEL	Tue, Dec 24, 2019	73.82	74.09	73.27	73.83
6944	NASDAQ	QDEL	Mon, Dec 23, 2019	73.65	74.13	72.53	73.83
6943	NASDAQ	QDEL	Fri, Dec 20, 2019	73.32	74.14	72.54	73.47
6942	NASDAQ	QDEL	Thu, Dec 19, 2019	72.06	73.27	70.83	73.18
6941	NASDAQ	QDEL	Wed, Dec 18, 2019	71.21	72.38	71.06	72.11
6940	NASDAQ	QDEL	Tue, Dec 17, 2019	71.04	71.10	68.66	71.05
6939	NASDAQ	QDEL	Mon, Dec 16, 2019	71.64	72.19	70.76	71.04
6938	NASDAQ	QDEL	Fri, Dec 13, 2019	71.73	72.05	69.90	70.82
6937	NASDAQ	QDEL	Thu, Dec 12, 2019	71.73	73.97	71.47	71.91
6936	NASDAQ	QDEL	Wed, Dec 11, 2019	71.87	73.16	71.08	71.65
6935	NASDAQ	QDEL	Tue, Dec 10, 2019	71.09	72.25	70.52	72.00
6934	NASDAQ	QDEL	Mon, Dec 9, 2019	70.66	71.64	70.27	71.09
6933	NASDAQ	QDEL	Fri, Dec 6, 2019	69.52	72.38	69.52	70.93
6932	NASDAQ	QDEL	Thu, Dec 5, 2019	68.69	70.14	68.41	69.05
6931	NASDAQ	QDEL	Wed, Dec 4, 2019	68.17	69.16	67.43	68.41
6930	NASDAQ	QDEL	Tue, Dec 3, 2019	67.06	68.12	67.06	67.73
6929	NASDAQ	QDEL	Mon, Dec 2, 2019	68.26	68.70	67.07	67.82
6928	NASDAQ	QDEL	Fri, Nov 29, 2019	68.72	68.89	68.09	68.62
6927	NASDAQ	QDEL	Wed, Nov 27, 2019	68.96	69.97	68.28	68.99
6926	NASDAQ	QDEL	Tue, Nov 26, 2019	68.51	69.66	67.89	69.03
6925	NASDAQ	QDEL	Mon, Nov 25, 2019	66.59	69.50	63.78	68.86
6924	NASDAQ	QDEL	Fri, Nov 22, 2019	66.98	66.98	65.10	66.28
6923	NASDAQ	QDEL	Thu, Nov 21, 2019	65.43	66.78	65.43	66.35
6922	NASDAQ	QDEL	Wed, Nov 20, 2019	64.78	66.55	64.78	65.82
6921	NASDAQ	QDEL	Tue, Nov 19, 2019	64.22	65.33	63.35	65.30
6920	NASDAQ	QDEL	Mon, Nov 18, 2019	64.09	65.78	62.91	64.51
6919	NASDAQ	QDEL	Fri, Nov 15, 2019	62.43	64.60	62.38	64.19
6918	NASDAQ	QDEL	Thu, Nov 14, 2019	60.37	62.67	60.27	61.78
6917	NASDAQ	QDEL	Wed, Nov 13, 2019	59.37	60.74	59.09	60.53
6916	NASDAQ	QDEL	Tue, Nov 12, 2019	59.49	60.80	59.05	59.80
6915	NASDAQ	QDEL	Mon, Nov 11, 2019	59.05	60.06	58.87	59.36
6914	NASDAQ	QDEL	Fri, Nov 8, 2019	58.73	59.71	58.24	59.55
6913	NASDAQ	QDEL	Thu, Nov 7, 2019	59.05	59.71	58.11	58.75
6912	NASDAQ	QDEL	Wed, Nov 6, 2019	61.69	61.79	58.62	58.68
6911	NASDAQ	QDEL	Tue, Nov 5, 2019	59.73	62.32	59.55	61.93
6910	NASDAQ	QDEL	Mon, Nov 4, 2019	59.23	60.56	57.81	59.48
6909	NASDAQ	QDEL	Fri, Nov 1, 2019	57.18	59.56	56.90	58.28
6908	NASDAQ	QDEL	Thu, Oct 31, 2019	58.57	58.82	55.42	56.90
6907	NASDAQ	QDEL	Wed, Oct 30, 2019	61.01	61.01	58.02	58.46
6906	NASDAQ	QDEL	Tue, Oct 29, 2019	62.02	62.34	60.37	60.99
6905	NASDAQ	QDEL	Mon, Oct 28, 2019	60.87	62.28	59.92	62.05
6904	NASDAQ	QDEL	Fri, Oct 25, 2019	60.53	61.90	60.36	60.64
6903	NASDAQ	QDEL	Thu, Oct 24, 2019	60.74	61.05	60.12	60.69
6902	NASDAQ	QDEL	Wed, Oct 23, 2019	60.16	60.82	59.66	60.69
6901	NASDAQ	QDEL	Tue, Oct 22, 2019	61.20	62.00	60.05	60.33
6900	NASDAQ	QDEL	Mon, Oct 21, 2019	62.19	62.75	61.18	61.23
6899	NASDAQ	QDEL	Fri, Oct 18, 2019	60.16	62.01	60.16	61.80
6898	NASDAQ	QDEL	Thu, Oct 17, 2019	59.51	60.77	59.51	60.57
6897	NASDAQ	QDEL	Wed, Oct 16, 2019	58.63	59.59	58.00	59.43
6896	NASDAQ	QDEL	Tue, Oct 15, 2019	58.42	59.66	58.40	58.65
6895	NASDAQ	QDEL	Mon, Oct 14, 2019	57.43	58.30	56.78	58.24
6894	NASDAQ	QDEL	Fri, Oct 11, 2019	57.61	58.69	56.70	57.65
6893	NASDAQ	QDEL	Thu, Oct 10, 2019	55.98	57.60	55.25	56.84
6892	NASDAQ	QDEL	Wed, Oct 9, 2019	56.64	56.82	55.43	55.79
6891	NASDAQ	QDEL	Tue, Oct 8, 2019	57.85	58.68	55.90	55.97
6890	NASDAQ	QDEL	Mon, Oct 7, 2019	59.06	59.92	58.39	58.64
6889	NASDAQ	QDEL	Fri, Oct 4, 2019	59.47	60.06	58.56	59.32
6888	NASDAQ	QDEL	Thu, Oct 3, 2019	57.96	59.47	56.22	59.11
6887	NASDAQ	QDEL	Wed, Oct 2, 2019	58.32	58.88	57.00	58.56
6886	NASDAQ	QDEL	Tue, Oct 1, 2019	61.67	61.77	58.20	58.61
6885	NASDAQ	QDEL	Mon, Sep 30, 2019	60.34	62.20	59.66	61.35
6884	NASDAQ	QDEL	Fri, Sep 27, 2019	61.20	61.73	59.15	60.25
6883	NASDAQ	QDEL	Thu, Sep 26, 2019	62.46	63.10	60.97	61.03
6882	NASDAQ	QDEL	Wed, Sep 25, 2019	62.90	63.71	61.68	62.79
6881	NASDAQ	QDEL	Tue, Sep 24, 2019	63.83	64.11	62.63	63.02
6880	NASDAQ	QDEL	Mon, Sep 23, 2019	63.85	64.70	61.78	63.26
6879	NASDAQ	QDEL	Fri, Sep 20, 2019	63.91	64.80	62.90	64.19
6878	NASDAQ	QDEL	Thu, Sep 19, 2019	64.08	64.95	63.46	63.98
6877	NASDAQ	QDEL	Wed, Sep 18, 2019	64.98	65.43	63.65	63.82
6876	NASDAQ	QDEL	Tue, Sep 17, 2019	64.33	65.08	63.77	64.90
6875	NASDAQ	QDEL	Mon, Sep 16, 2019	66.05	66.55	64.44	64.69
6874	NASDAQ	QDEL	Fri, Sep 13, 2019	68.46	68.81	66.70	67.16
6873	NASDAQ	QDEL	Thu, Sep 12, 2019	68.95	69.82	67.66	68.42
6872	NASDAQ	QDEL	Wed, Sep 11, 2019	67.37	70.00	67.17	68.62
6871	NASDAQ	QDEL	Tue, Sep 10, 2019	63.53	67.51	63.11	67.31
6870	NASDAQ	QDEL	Mon, Sep 9, 2019	60.83	63.75	59.57	63.63
6869	NASDAQ	QDEL	Fri, Sep 6, 2019	61.22	61.53	59.84	60.95
6868	NASDAQ	QDEL	Thu, Sep 5, 2019	61.39	62.18	60.54	60.82
6867	NASDAQ	QDEL	Wed, Sep 4, 2019	61.96	63.03	59.39	60.40
6866	NASDAQ	QDEL	Tue, Sep 3, 2019	63.01	64.96	60.19	61.32
6865	NASDAQ	QDEL	Fri, Aug 30, 2019	65.84	65.84	62.81	63.05
6864	NASDAQ	QDEL	Thu, Aug 29, 2019	58.94	65.79	58.89	65.62
6863	NASDAQ	QDEL	Wed, Aug 28, 2019	57.27	58.88	56.75	58.17
6862	NASDAQ	QDEL	Tue, Aug 27, 2019	58.77	59.39	56.71	57.50
6861	NASDAQ	QDEL	Mon, Aug 26, 2019	58.95	59.10	58.30	58.54
6860	NASDAQ	QDEL	Fri, Aug 23, 2019	60.84	60.93	58.08	58.34
6859	NASDAQ	QDEL	Thu, Aug 22, 2019	61.59	62.09	60.37	60.80
6858	NASDAQ	QDEL	Wed, Aug 21, 2019	62.11	62.56	61.04	61.50
6857	NASDAQ	QDEL	Tue, Aug 20, 2019	61.58	61.80	60.58	61.34
6856	NASDAQ	QDEL	Mon, Aug 19, 2019	62.71	62.71	60.88	61.62
6855	NASDAQ	QDEL	Fri, Aug 16, 2019	60.73	62.15	59.76	61.57
6854	NASDAQ	QDEL	Thu, Aug 15, 2019	63.96	64.62	60.10	60.52
6853	NASDAQ	QDEL	Wed, Aug 14, 2019	64.70	66.13	63.88	64.17
6852	NASDAQ	QDEL	Tue, Aug 13, 2019	58.50	65.58	58.50	65.46
6851	NASDAQ	QDEL	Mon, Aug 12, 2019	57.40	59.03	56.72	58.93
6850	NASDAQ	QDEL	Fri, Aug 9, 2019	56.07	60.65	54.13	58.22
6849	NASDAQ	QDEL	Thu, Aug 8, 2019	55.44	56.85	55.03	55.29
6848	NASDAQ	QDEL	Wed, Aug 7, 2019	54.49	55.59	53.61	54.87
6847	NASDAQ	QDEL	Tue, Aug 6, 2019	54.07	55.28	53.89	55.13
6846	NASDAQ	QDEL	Mon, Aug 5, 2019	54.83	55.35	52.49	53.63
6845	NASDAQ	QDEL	Fri, Aug 2, 2019	57.23	57.81	55.15	55.77
6844	NASDAQ	QDEL	Thu, Aug 1, 2019	58.99	59.84	57.11	57.41
6843	NASDAQ	QDEL	Wed, Jul 31, 2019	58.68	59.99	58.39	59.03
6842	NASDAQ	QDEL	Tue, Jul 30, 2019	57.51	58.83	57.31	58.43
6841	NASDAQ	QDEL	Mon, Jul 29, 2019	58.98	59.23	57.13	57.66
6840	NASDAQ	QDEL	Fri, Jul 26, 2019	58.48	59.56	58.44	58.86
6839	NASDAQ	QDEL	Thu, Jul 25, 2019	58.81	58.81	57.71	58.27
6838	NASDAQ	QDEL	Wed, Jul 24, 2019	56.72	58.84	56.57	58.82
6837	NASDAQ	QDEL	Tue, Jul 23, 2019	56.20	56.85	55.63	56.70
6836	NASDAQ	QDEL	Mon, Jul 22, 2019	57.23	57.55	55.53	56.08
6835	NASDAQ	QDEL	Fri, Jul 19, 2019	57.86	60.00	56.92	56.97
6834	NASDAQ	QDEL	Thu, Jul 18, 2019	56.68	58.37	56.68	57.93
6833	NASDAQ	QDEL	Wed, Jul 17, 2019	56.86	57.15	56.63	56.78
6832	NASDAQ	QDEL	Tue, Jul 16, 2019	57.87	58.10	56.86	56.87
6831	NASDAQ	QDEL	Mon, Jul 15, 2019	57.52	58.08	56.80	57.98
6830	NASDAQ	QDEL	Fri, Jul 12, 2019	57.55	58.30	56.56	57.35
6829	NASDAQ	QDEL	Thu, Jul 11, 2019	57.58	57.79	56.98	57.73
6828	NASDAQ	QDEL	Wed, Jul 10, 2019	57.58	57.91	56.84	57.18
6827	NASDAQ	QDEL	Tue, Jul 9, 2019	56.16	57.20	55.64	57.18
6826	NASDAQ	QDEL	Mon, Jul 8, 2019	58.13	58.36	56.21	56.51
6825	NASDAQ	QDEL	Fri, Jul 5, 2019	58.21	58.68	57.61	58.40
6824	NASDAQ	QDEL	Wed, Jul 3, 2019	58.87	58.89	58.00	58.70
6823	NASDAQ	QDEL	Tue, Jul 2, 2019	59.49	59.63	57.87	58.56
6822	NASDAQ	QDEL	Mon, Jul 1, 2019	60.10	60.12	58.50	59.39
6821	NASDAQ	QDEL	Fri, Jun 28, 2019	58.80	60.16	58.19	59.32
6820	NASDAQ	QDEL	Thu, Jun 27, 2019	57.87	58.71	57.82	58.65
6819	NASDAQ	QDEL	Wed, Jun 26, 2019	59.02	59.02	56.76	57.56
6818	NASDAQ	QDEL	Tue, Jun 25, 2019	59.16	59.29	58.46	58.79
6817	NASDAQ	QDEL	Mon, Jun 24, 2019	59.12	59.42	57.90	58.95
6816	NASDAQ	QDEL	Fri, Jun 21, 2019	59.02	59.36	58.01	59.27
6815	NASDAQ	QDEL	Thu, Jun 20, 2019	59.59	60.53	58.88	59.26
6814	NASDAQ	QDEL	Wed, Jun 19, 2019	57.06	59.02	57.06	58.80
6813	NASDAQ	QDEL	Tue, Jun 18, 2019	57.58	58.16	56.90	57.14
6812	NASDAQ	QDEL	Mon, Jun 17, 2019	56.32	57.34	56.00	57.22
6811	NASDAQ	QDEL	Fri, Jun 14, 2019	56.18	56.92	55.84	56.09
6810	NASDAQ	QDEL	Thu, Jun 13, 2019	56.76	56.76	55.57	56.14
6809	NASDAQ	QDEL	Wed, Jun 12, 2019	54.68	56.44	54.30	56.38
6808	NASDAQ	QDEL	Tue, Jun 11, 2019	58.01	58.01	54.01	54.72
6807	NASDAQ	QDEL	Mon, Jun 10, 2019	57.10	58.19	56.61	57.26
6806	NASDAQ	QDEL	Fri, Jun 7, 2019	57.60	58.14	56.10	56.31
6805	NASDAQ	QDEL	Thu, Jun 6, 2019	59.61	59.96	55.70	57.36
6804	NASDAQ	QDEL	Wed, Jun 5, 2019	58.32	59.99	58.04	59.63
6803	NASDAQ	QDEL	Tue, Jun 4, 2019	56.77	58.09	56.71	58.00
6802	NASDAQ	QDEL	Mon, Jun 3, 2019	55.20	56.20	54.49	55.95
6801	NASDAQ	QDEL	Fri, May 31, 2019	55.09	55.91	54.53	55.30
6800	NASDAQ	QDEL	Thu, May 30, 2019	55.01	56.39	55.01	55.80
6799	NASDAQ	QDEL	Wed, May 29, 2019	54.95	55.69	54.29	54.80
6798	NASDAQ	QDEL	Tue, May 28, 2019	54.94	56.24	54.84	55.23
6797	NASDAQ	QDEL	Fri, May 24, 2019	54.89	55.34	54.57	54.84
6796	NASDAQ	QDEL	Thu, May 23, 2019	56.80	56.99	54.05	54.42
6795	NASDAQ	QDEL	Wed, May 22, 2019	55.72	57.26	54.70	56.80
6794	NASDAQ	QDEL	Tue, May 21, 2019	55.91	56.45	55.59	55.88
6793	NASDAQ	QDEL	Mon, May 20, 2019	55.50	56.42	54.49	55.63
6792	NASDAQ	QDEL	Fri, May 17, 2019	56.45	57.03	55.35	56.07
6791	NASDAQ	QDEL	Thu, May 16, 2019	57.83	58.59	56.80	56.97
6790	NASDAQ	QDEL	Wed, May 15, 2019	56.70	57.90	56.37	57.63
6789	NASDAQ	QDEL	Tue, May 14, 2019	57.37	58.47	56.99	57.12
6788	NASDAQ	QDEL	Mon, May 13, 2019	58.94	60.04	57.68	57.95
6787	NASDAQ	QDEL	Fri, May 10, 2019	60.12	60.78	58.15	60.54
6786	NASDAQ	QDEL	Thu, May 9, 2019	58.24	62.34	56.77	60.52
6785	NASDAQ	QDEL	Wed, May 8, 2019	64.54	65.23	63.81	64.61
6784	NASDAQ	QDEL	Tue, May 7, 2019	66.74	66.74	63.65	64.64
6783	NASDAQ	QDEL	Mon, May 6, 2019	65.57	67.92	65.33	67.20
6782	NASDAQ	QDEL	Fri, May 3, 2019	65.07	66.80	64.19	66.74
6781	NASDAQ	QDEL	Thu, May 2, 2019	63.95	65.32	62.21	64.50
6780	NASDAQ	QDEL	Wed, May 1, 2019	64.19	64.88	63.35	64.07
6779	NASDAQ	QDEL	Tue, Apr 30, 2019	64.37	64.78	62.93	63.94
6778	NASDAQ	QDEL	Mon, Apr 29, 2019	64.12	64.77	63.43	64.30
6777	NASDAQ	QDEL	Fri, Apr 26, 2019	62.68	64.10	62.17	63.94
6776	NASDAQ	QDEL	Thu, Apr 25, 2019	61.93	62.79	61.17	62.61
6775	NASDAQ	QDEL	Wed, Apr 24, 2019	62.57	62.98	61.88	62.28
6774	NASDAQ	QDEL	Tue, Apr 23, 2019	60.24	62.64	60.24	62.53
6773	NASDAQ	QDEL	Mon, Apr 22, 2019	59.37	60.52	58.58	60.22
6772	NASDAQ	QDEL	Thu, Apr 18, 2019	59.68	60.40	58.23	59.48
6771	NASDAQ	QDEL	Wed, Apr 17, 2019	64.00	64.39	59.38	59.84
6770	NASDAQ	QDEL	Tue, Apr 16, 2019	64.99	65.67	63.02	63.60
6769	NASDAQ	QDEL	Mon, Apr 15, 2019	64.27	64.50	63.36	64.34
6768	NASDAQ	QDEL	Fri, Apr 12, 2019	64.43	64.83	63.76	63.94
6767	NASDAQ	QDEL	Thu, Apr 11, 2019	64.42	64.52	63.58	63.95
6766	NASDAQ	QDEL	Wed, Apr 10, 2019	63.56	64.83	63.23	64.57
6765	NASDAQ	QDEL	Tue, Apr 9, 2019	63.33	64.35	63.22	63.37
6764	NASDAQ	QDEL	Mon, Apr 8, 2019	63.56	64.28	62.22	63.63
6763	NASDAQ	QDEL	Fri, Apr 5, 2019	63.66	64.63	63.38	63.80
6762	NASDAQ	QDEL	Thu, Apr 4, 2019	64.13	64.24	62.48	63.40
6761	NASDAQ	QDEL	Wed, Apr 3, 2019	65.37	66.65	63.90	64.18
6760	NASDAQ	QDEL	Tue, Apr 2, 2019	65.89	65.89	64.64	64.73
6759	NASDAQ	QDEL	Mon, Apr 1, 2019	66.21	66.48	65.14	65.74
6758	NASDAQ	QDEL	Fri, Mar 29, 2019	65.55	66.29	65.25	65.47
6757	NASDAQ	QDEL	Thu, Mar 28, 2019	63.90	65.12	63.28	64.90
6756	NASDAQ	QDEL	Wed, Mar 27, 2019	65.11	65.56	62.54	63.78
6755	NASDAQ	QDEL	Tue, Mar 26, 2019	64.66	65.58	64.16	65.11
6754	NASDAQ	QDEL	Mon, Mar 25, 2019	63.71	64.47	63.05	64.07
6753	NASDAQ	QDEL	Fri, Mar 22, 2019	67.63	68.13	63.68	63.72
6752	NASDAQ	QDEL	Thu, Mar 21, 2019	66.94	68.40	66.86	67.74
6751	NASDAQ	QDEL	Wed, Mar 20, 2019	67.29	67.73	66.59	67.29
6750	NASDAQ	QDEL	Tue, Mar 19, 2019	67.99	68.14	66.92	67.39
6749	NASDAQ	QDEL	Mon, Mar 18, 2019	68.53	68.96	66.61	67.63
6748	NASDAQ	QDEL	Fri, Mar 15, 2019	67.57	69.50	67.56	68.14
6747	NASDAQ	QDEL	Thu, Mar 14, 2019	66.80	68.33	66.06	67.34
6746	NASDAQ	QDEL	Wed, Mar 13, 2019	66.92	67.93	66.64	66.84
6745	NASDAQ	QDEL	Tue, Mar 12, 2019	66.50	67.13	65.80	66.60
6744	NASDAQ	QDEL	Mon, Mar 11, 2019	65.20	66.52	64.59	66.40
6743	NASDAQ	QDEL	Fri, Mar 8, 2019	64.63	65.29	64.04	65.05
6742	NASDAQ	QDEL	Thu, Mar 7, 2019	65.07	65.60	64.22	64.86
6741	NASDAQ	QDEL	Wed, Mar 6, 2019	66.75	66.85	65.13	65.21
6740	NASDAQ	QDEL	Tue, Mar 5, 2019	66.17	66.97	65.60	66.74
6739	NASDAQ	QDEL	Mon, Mar 4, 2019	68.00	68.30	66.04	66.34
6738	NASDAQ	QDEL	Fri, Mar 1, 2019	66.16	68.37	65.20	67.80
6737	NASDAQ	QDEL	Thu, Feb 28, 2019	66.39	66.39	64.87	65.56
6736	NASDAQ	QDEL	Wed, Feb 27, 2019	65.30	66.99	65.12	66.48
6735	NASDAQ	QDEL	Tue, Feb 26, 2019	67.34	67.80	65.16	65.42
6734	NASDAQ	QDEL	Mon, Feb 25, 2019	68.50	68.78	66.98	67.57
6733	NASDAQ	QDEL	Fri, Feb 22, 2019	67.76	68.10	67.14	67.74
6732	NASDAQ	QDEL	Thu, Feb 21, 2019	69.70	69.70	66.35	67.17
6731	NASDAQ	QDEL	Wed, Feb 20, 2019	66.96	70.31	66.96	70.00
6730	NASDAQ	QDEL	Tue, Feb 19, 2019	65.01	67.70	64.38	67.68
6729	NASDAQ	QDEL	Fri, Feb 15, 2019	64.59	66.44	64.23	65.43
6728	NASDAQ	QDEL	Thu, Feb 14, 2019	65.00	67.66	62.55	64.30
6727	NASDAQ	QDEL	Wed, Feb 13, 2019	61.34	61.99	60.40	61.13
6726	NASDAQ	QDEL	Tue, Feb 12, 2019	60.81	61.62	59.52	60.74
6725	NASDAQ	QDEL	Mon, Feb 11, 2019	58.64	60.99	58.30	60.75
6724	NASDAQ	QDEL	Fri, Feb 8, 2019	56.43	58.64	56.00	58.37
6723	NASDAQ	QDEL	Thu, Feb 7, 2019	57.73	58.34	56.42	56.54
6722	NASDAQ	QDEL	Wed, Feb 6, 2019	59.02	59.52	57.44	58.06
6721	NASDAQ	QDEL	Tue, Feb 5, 2019	59.20	59.67	58.46	59.00
6720	NASDAQ	QDEL	Mon, Feb 4, 2019	57.86	59.41	57.86	59.12
6719	NASDAQ	QDEL	Fri, Feb 1, 2019	58.04	58.37	57.24	57.87
6718	NASDAQ	QDEL	Thu, Jan 31, 2019	56.03	58.32	56.03	58.03
6717	NASDAQ	QDEL	Wed, Jan 30, 2019	55.28	56.25	55.00	56.00
6716	NASDAQ	QDEL	Tue, Jan 29, 2019	55.20	55.52	54.80	55.11
6715	NASDAQ	QDEL	Mon, Jan 28, 2019	54.98	55.74	54.00	55.21
6714	NASDAQ	QDEL	Fri, Jan 25, 2019	54.47	55.29	53.70	55.08
6713	NASDAQ	QDEL	Thu, Jan 24, 2019	52.68	54.41	52.43	53.93
6712	NASDAQ	QDEL	Wed, Jan 23, 2019	52.26	53.77	50.76	52.61
6711	NASDAQ	QDEL	Tue, Jan 22, 2019	52.74	53.02	51.03	51.92
6710	NASDAQ	QDEL	Fri, Jan 18, 2019	52.62	54.92	51.34	52.99
6709	NASDAQ	QDEL	Thu, Jan 17, 2019	52.81	53.43	52.18	52.24
6708	NASDAQ	QDEL	Wed, Jan 16, 2019	53.34	54.28	52.06	52.99
6707	NASDAQ	QDEL	Tue, Jan 15, 2019	51.97	53.77	51.97	53.33
6706	NASDAQ	QDEL	Mon, Jan 14, 2019	52.54	52.54	51.73	51.96
6705	NASDAQ	QDEL	Fri, Jan 11, 2019	52.40	53.53	52.31	52.94
6704	NASDAQ	QDEL	Thu, Jan 10, 2019	50.26	53.30	49.66	52.67
6703	NASDAQ	QDEL	Wed, Jan 9, 2019	49.15	50.63	48.62	50.59
6702	NASDAQ	QDEL	Tue, Jan 8, 2019	50.59	51.04	48.84	48.91
6701	NASDAQ	QDEL	Mon, Jan 7, 2019	49.63	50.54	49.46	50.38
6700	NASDAQ	QDEL	Fri, Jan 4, 2019	48.34	49.83	48.30	49.62
6699	NASDAQ	QDEL	Thu, Jan 3, 2019	48.58	49.18	46.82	47.62
6698	NASDAQ	QDEL	Wed, Jan 2, 2019	48.01	48.60	46.71	48.59
6697	NASDAQ	QDEL	Mon, Dec 31, 2018	48.76	49.98	47.99	48.82
6696	NASDAQ	QDEL	Fri, Dec 28, 2018	47.96	49.10	47.06	48.03
6695	NASDAQ	QDEL	Thu, Dec 27, 2018	46.64	47.94	45.59	47.87
6694	NASDAQ	QDEL	Wed, Dec 26, 2018	44.82	47.44	44.57	47.35
6693	NASDAQ	QDEL	Mon, Dec 24, 2018	45.54	46.24	44.27	44.55
6692	NASDAQ	QDEL	Fri, Dec 21, 2018	47.92	47.92	45.30	46.04
6691	NASDAQ	QDEL	Thu, Dec 20, 2018	49.05	49.55	47.26	47.92
6690	NASDAQ	QDEL	Wed, Dec 19, 2018	49.99	50.62	48.53	49.04
6689	NASDAQ	QDEL	Tue, Dec 18, 2018	49.62	50.68	49.34	50.00
6688	NASDAQ	QDEL	Mon, Dec 17, 2018	49.50	49.82	48.03	49.11
6687	NASDAQ	QDEL	Fri, Dec 14, 2018	50.29	50.56	49.22	49.91
6686	NASDAQ	QDEL	Thu, Dec 13, 2018	51.45	52.06	49.90	50.72
6685	NASDAQ	QDEL	Wed, Dec 12, 2018	52.29	52.89	50.61	51.46
6684	NASDAQ	QDEL	Tue, Dec 11, 2018	47.14	52.02	46.22	51.20
6683	NASDAQ	QDEL	Mon, Dec 10, 2018	48.01	48.60	44.66	47.98
6682	NASDAQ	QDEL	Fri, Dec 7, 2018	61.03	61.79	45.31	48.73
6681	NASDAQ	QDEL	Thu, Dec 6, 2018	59.05	61.34	58.61	61.32
6680	NASDAQ	QDEL	Tue, Dec 4, 2018	61.59	62.56	59.87	59.95
6679	NASDAQ	QDEL	Mon, Dec 3, 2018	61.71	62.47	59.34	61.65
6678	NASDAQ	QDEL	Fri, Nov 30, 2018	61.72	63.06	58.90	60.82
6677	NASDAQ	QDEL	Thu, Nov 29, 2018	61.57	62.43	60.90	61.74
6676	NASDAQ	QDEL	Wed, Nov 28, 2018	58.56	62.06	57.96	62.04
6675	NASDAQ	QDEL	Tue, Nov 27, 2018	58.75	59.06	57.82	58.06
6674	NASDAQ	QDEL	Mon, Nov 26, 2018	59.38	60.11	58.49	58.93
6673	NASDAQ	QDEL	Fri, Nov 23, 2018	58.13	60.36	58.13	58.83
6672	NASDAQ	QDEL	Wed, Nov 21, 2018	59.21	60.01	58.55	58.79
6671	NASDAQ	QDEL	Tue, Nov 20, 2018	59.56	60.52	58.35	58.78
6670	NASDAQ	QDEL	Mon, Nov 19, 2018	63.25	64.51	60.32	60.44
6669	NASDAQ	QDEL	Fri, Nov 16, 2018	62.25	64.08	61.37	63.73
6668	NASDAQ	QDEL	Thu, Nov 15, 2018	60.53	63.33	60.27	62.97
6667	NASDAQ	QDEL	Wed, Nov 14, 2018	63.54	64.56	60.47	60.76
6666	NASDAQ	QDEL	Tue, Nov 13, 2018	63.38	64.71	62.72	62.99
6665	NASDAQ	QDEL	Mon, Nov 12, 2018	66.48	66.48	62.85	63.01
6664	NASDAQ	QDEL	Fri, Nov 9, 2018	68.00	68.10	65.43	66.06
6663	NASDAQ	QDEL	Thu, Nov 8, 2018	66.62	69.97	66.37	68.40
6662	NASDAQ	QDEL	Wed, Nov 7, 2018	66.84	67.88	57.04	67.03
6661	NASDAQ	QDEL	Tue, Nov 6, 2018	66.37	67.20	65.14	66.69
6660	NASDAQ	QDEL	Mon, Nov 5, 2018	66.69	67.31	65.20	66.47
6659	NASDAQ	QDEL	Fri, Nov 2, 2018	66.44	67.66	66.16	66.68
6658	NASDAQ	QDEL	Thu, Nov 1, 2018	64.57	67.20	64.00	66.44
6657	NASDAQ	QDEL	Wed, Oct 31, 2018	65.37	65.53	64.11	64.36
6656	NASDAQ	QDEL	Tue, Oct 30, 2018	61.75	64.63	61.75	64.48
6655	NASDAQ	QDEL	Mon, Oct 29, 2018	63.36	64.38	60.97	62.03
6654	NASDAQ	QDEL	Fri, Oct 26, 2018	62.48	63.64	60.04	62.38
6653	NASDAQ	QDEL	Thu, Oct 25, 2018	62.96	64.23	61.81	63.61
6652	NASDAQ	QDEL	Wed, Oct 24, 2018	65.10	66.23	62.80	62.93
6651	NASDAQ	QDEL	Tue, Oct 23, 2018	63.79	65.67	62.63	65.10
6650	NASDAQ	QDEL	Mon, Oct 22, 2018	64.82	65.14	62.74	64.44
6649	NASDAQ	QDEL	Fri, Oct 19, 2018	68.20	68.65	64.11	64.66
6648	NASDAQ	QDEL	Thu, Oct 18, 2018	67.73	68.78	67.49	67.50
6647	NASDAQ	QDEL	Wed, Oct 17, 2018	67.72	68.60	67.00	68.03
6646	NASDAQ	QDEL	Tue, Oct 16, 2018	64.32	67.94	64.09	67.78
6645	NASDAQ	QDEL	Mon, Oct 15, 2018	63.91	64.37	62.94	63.74
6644	NASDAQ	QDEL	Fri, Oct 12, 2018	64.32	65.18	62.72	63.70
6643	NASDAQ	QDEL	Thu, Oct 11, 2018	62.85	64.23	62.00	63.07
6642	NASDAQ	QDEL	Wed, Oct 10, 2018	64.23	64.40	62.93	63.42
6641	NASDAQ	QDEL	Tue, Oct 9, 2018	63.55	65.38	63.48	64.37
6640	NASDAQ	QDEL	Mon, Oct 8, 2018	63.63	64.27	62.47	63.91
6639	NASDAQ	QDEL	Fri, Oct 5, 2018	62.80	64.32	62.70	63.85
6638	NASDAQ	QDEL	Thu, Oct 4, 2018	64.72	65.25	61.52	62.75
6637	NASDAQ	QDEL	Wed, Oct 3, 2018	64.60	65.18	63.48	64.82
6636	NASDAQ	QDEL	Tue, Oct 2, 2018	64.17	65.12	63.38	64.38
6635	NASDAQ	QDEL	Mon, Oct 1, 2018	65.61	66.53	63.36	63.88
6634	NASDAQ	QDEL	Fri, Sep 28, 2018	64.12	65.60	64.12	65.17
6633	NASDAQ	QDEL	Thu, Sep 27, 2018	63.31	64.68	62.65	64.58
6632	NASDAQ	QDEL	Wed, Sep 26, 2018	64.52	64.52	62.96	63.10
6631	NASDAQ	QDEL	Tue, Sep 25, 2018	64.40	65.03	63.75	64.30
6630	NASDAQ	QDEL	Mon, Sep 24, 2018	64.79	65.42	62.77	64.17
6629	NASDAQ	QDEL	Fri, Sep 21, 2018	68.39	68.80	64.80	64.84
6628	NASDAQ	QDEL	Thu, Sep 20, 2018	68.60	69.50	68.00	68.39
6627	NASDAQ	QDEL	Wed, Sep 19, 2018	71.99	71.99	67.22	68.46
6626	NASDAQ	QDEL	Tue, Sep 18, 2018	71.59	72.77	71.59	72.36
6625	NASDAQ	QDEL	Mon, Sep 17, 2018	73.38	73.70	71.10	71.58
6624	NASDAQ	QDEL	Fri, Sep 14, 2018	74.00	74.78	73.34	73.38
6623	NASDAQ	QDEL	Thu, Sep 13, 2018	73.56	74.61	73.30	73.86
6622	NASDAQ	QDEL	Wed, Sep 12, 2018	71.50	73.46	70.50	73.19
6621	NASDAQ	QDEL	Tue, Sep 11, 2018	71.44	72.97	71.42	71.50
6620	NASDAQ	QDEL	Mon, Sep 10, 2018	73.01	74.07	71.51	71.74
6619	NASDAQ	QDEL	Fri, Sep 7, 2018	72.12	74.38	71.53	71.85
6618	NASDAQ	QDEL	Thu, Sep 6, 2018	73.52	74.53	71.85	72.35
6617	NASDAQ	QDEL	Wed, Sep 5, 2018	75.00	75.88	71.37	73.66
6616	NASDAQ	QDEL	Tue, Sep 4, 2018	76.80	77.05	74.24	74.97
6615	NASDAQ	QDEL	Fri, Aug 31, 2018	76.25	77.63	75.64	76.88
6614	NASDAQ	QDEL	Thu, Aug 30, 2018	72.76	76.25	72.40	76.00
6613	NASDAQ	QDEL	Wed, Aug 29, 2018	71.50	73.19	71.39	73.07
6612	NASDAQ	QDEL	Tue, Aug 28, 2018	71.45	72.29	70.50	71.34
6611	NASDAQ	QDEL	Mon, Aug 27, 2018	70.49	72.63	69.99	71.59
6610	NASDAQ	QDEL	Fri, Aug 24, 2018	69.93	70.29	69.33	70.00
6609	NASDAQ	QDEL	Thu, Aug 23, 2018	70.56	70.67	69.47	69.94
6608	NASDAQ	QDEL	Wed, Aug 22, 2018	70.71	71.48	70.54	70.55
6607	NASDAQ	QDEL	Tue, Aug 21, 2018	70.91	71.71	70.32	70.90
6606	NASDAQ	QDEL	Mon, Aug 20, 2018	71.13	71.60	70.76	70.84
6605	NASDAQ	QDEL	Fri, Aug 17, 2018	70.28	71.05	69.69	70.92
6604	NASDAQ	QDEL	Thu, Aug 16, 2018	69.93	70.88	69.74	70.29
6603	NASDAQ	QDEL	Wed, Aug 15, 2018	70.60	71.36	69.74	70.18
6602	NASDAQ	QDEL	Tue, Aug 14, 2018	70.10	72.24	70.10	70.96
6601	NASDAQ	QDEL	Mon, Aug 13, 2018	69.82	70.48	69.63	70.00
6600	NASDAQ	QDEL	Fri, Aug 10, 2018	68.48	70.54	66.12	69.70
6599	NASDAQ	QDEL	Thu, Aug 9, 2018	64.51	68.99	64.51	68.75
6598	NASDAQ	QDEL	Wed, Aug 8, 2018	73.36	73.36	64.31	64.51
6597	NASDAQ	QDEL	Tue, Aug 7, 2018	73.15	73.25	71.31	71.69
6596	NASDAQ	QDEL	Mon, Aug 6, 2018	70.91	73.36	70.76	72.25
6595	NASDAQ	QDEL	Fri, Aug 3, 2018	70.06	70.98	69.14	70.87
6594	NASDAQ	QDEL	Thu, Aug 2, 2018	69.00	69.90	68.46	69.57
6593	NASDAQ	QDEL	Wed, Aug 1, 2018	67.86	69.69	67.86	69.19
6592	NASDAQ	QDEL	Tue, Jul 31, 2018	65.34	68.53	65.34	67.86
6591	NASDAQ	QDEL	Mon, Jul 30, 2018	66.69	67.93	65.24	65.34
6590	NASDAQ	QDEL	Fri, Jul 27, 2018	69.63	70.07	66.66	66.80
6589	NASDAQ	QDEL	Thu, Jul 26, 2018	70.03	70.90	69.33	69.76
6588	NASDAQ	QDEL	Wed, Jul 25, 2018	69.88	70.68	69.20	69.94
6587	NASDAQ	QDEL	Tue, Jul 24, 2018	71.10	72.13	69.64	69.76
6586	NASDAQ	QDEL	Mon, Jul 23, 2018	69.39	71.32	69.08	71.02
6585	NASDAQ	QDEL	Fri, Jul 20, 2018	69.82	70.45	69.21	69.59
6584	NASDAQ	QDEL	Thu, Jul 19, 2018	70.20	70.69	69.70	69.81
6583	NASDAQ	QDEL	Wed, Jul 18, 2018	70.96	71.00	69.26	70.31
6582	NASDAQ	QDEL	Tue, Jul 17, 2018	69.34	71.22	69.15	70.95
6581	NASDAQ	QDEL	Mon, Jul 16, 2018	69.22	69.84	68.04	69.60
6580	NASDAQ	QDEL	Fri, Jul 13, 2018	69.42	69.85	68.67	69.17
6579	NASDAQ	QDEL	Thu, Jul 12, 2018	68.23	69.30	67.52	69.20
6578	NASDAQ	QDEL	Wed, Jul 11, 2018	69.11	70.35	67.36	67.98
6577	NASDAQ	QDEL	Tue, Jul 10, 2018	69.61	69.75	69.11	69.54
6576	NASDAQ	QDEL	Mon, Jul 9, 2018	70.45	71.00	69.09	69.64
6575	NASDAQ	QDEL	Fri, Jul 6, 2018	69.00	70.56	68.65	69.93
6574	NASDAQ	QDEL	Thu, Jul 5, 2018	67.75	68.88	67.31	68.85
6573	NASDAQ	QDEL	Tue, Jul 3, 2018	67.74	68.11	67.14	67.35
6572	NASDAQ	QDEL	Mon, Jul 2, 2018	65.97	67.77	65.61	67.73
6571	NASDAQ	QDEL	Fri, Jun 29, 2018	66.45	67.14	65.83	66.50
6570	NASDAQ	QDEL	Thu, Jun 28, 2018	65.17	66.61	64.23	66.30
6569	NASDAQ	QDEL	Wed, Jun 27, 2018	67.71	67.71	65.18	65.24
6568	NASDAQ	QDEL	Tue, Jun 26, 2018	66.52	67.95	66.49	67.74
6567	NASDAQ	QDEL	Mon, Jun 25, 2018	68.14	68.33	65.20	66.18
6566	NASDAQ	QDEL	Fri, Jun 22, 2018	68.39	68.73	67.63	68.38
6565	NASDAQ	QDEL	Thu, Jun 21, 2018	69.55	69.55	68.02	68.27
6564	NASDAQ	QDEL	Wed, Jun 20, 2018	69.89	70.28	69.00	69.36
6563	NASDAQ	QDEL	Tue, Jun 19, 2018	69.03	69.63	68.64	69.58
6562	NASDAQ	QDEL	Mon, Jun 18, 2018	68.00	69.45	67.75	69.43
6561	NASDAQ	QDEL	Fri, Jun 15, 2018	67.85	68.89	67.75	68.45
6560	NASDAQ	QDEL	Thu, Jun 14, 2018	65.93	68.00	65.46	67.93
6559	NASDAQ	QDEL	Wed, Jun 13, 2018	65.93	66.99	64.86	65.51
6558	NASDAQ	QDEL	Tue, Jun 12, 2018	64.65	66.39	64.39	66.13
6557	NASDAQ	QDEL	Mon, Jun 11, 2018	64.12	65.00	63.50	64.61
6556	NASDAQ	QDEL	Fri, Jun 8, 2018	63.18	64.36	63.18	64.11
6555	NASDAQ	QDEL	Thu, Jun 7, 2018	64.89	64.89	62.55	63.17
6554	NASDAQ	QDEL	Wed, Jun 6, 2018	64.73	64.97	63.60	64.63
6553	NASDAQ	QDEL	Tue, Jun 5, 2018	65.55	66.35	64.61	64.83
6552	NASDAQ	QDEL	Mon, Jun 4, 2018	64.07	65.70	63.71	65.27
6551	NASDAQ	QDEL	Fri, Jun 1, 2018	62.90	64.81	61.09	64.06
6550	NASDAQ	QDEL	Thu, May 31, 2018	62.94	63.41	62.26	62.70
6549	NASDAQ	QDEL	Wed, May 30, 2018	61.00	63.22	60.75	62.68
6548	NASDAQ	QDEL	Tue, May 29, 2018	60.88	61.29	60.51	60.99
6547	NASDAQ	QDEL	Fri, May 25, 2018	61.81	61.83	60.63	61.20
6546	NASDAQ	QDEL	Thu, May 24, 2018	62.60	63.08	61.71	61.90
6545	NASDAQ	QDEL	Wed, May 23, 2018	62.17	64.09	62.09	62.74
6544	NASDAQ	QDEL	Tue, May 22, 2018	63.30	63.90	62.17	62.25
6543	NASDAQ	QDEL	Mon, May 21, 2018	64.13	64.71	63.29	63.48
6542	NASDAQ	QDEL	Fri, May 18, 2018	63.49	64.53	63.09	63.97
6541	NASDAQ	QDEL	Thu, May 17, 2018	61.61	63.77	60.88	63.25
6540	NASDAQ	QDEL	Wed, May 16, 2018	60.10	62.15	59.42	61.55
6539	NASDAQ	QDEL	Tue, May 15, 2018	59.73	60.22	59.38	60.17
6538	NASDAQ	QDEL	Mon, May 14, 2018	58.13	60.10	58.13	60.07
6537	NASDAQ	QDEL	Fri, May 11, 2018	57.46	57.98	56.68	57.82
6536	NASDAQ	QDEL	Thu, May 10, 2018	60.16	60.16	55.90	57.47
6535	NASDAQ	QDEL	Wed, May 9, 2018	56.87	61.13	56.87	60.15
6534	NASDAQ	QDEL	Tue, May 8, 2018	54.25	56.13	53.18	54.69
6533	NASDAQ	QDEL	Mon, May 7, 2018	57.65	57.92	56.96	57.49
6532	NASDAQ	QDEL	Fri, May 4, 2018	56.97	58.00	56.74	57.55
6531	NASDAQ	QDEL	Thu, May 3, 2018	57.58	57.98	56.12	56.99
6530	NASDAQ	QDEL	Wed, May 2, 2018	57.36	58.08	57.07	57.47
6529	NASDAQ	QDEL	Tue, May 1, 2018	56.42	57.39	56.29	57.33
6528	NASDAQ	QDEL	Mon, Apr 30, 2018	56.29	57.43	55.76	56.70
6527	NASDAQ	QDEL	Fri, Apr 27, 2018	55.99	56.45	55.57	55.95
6526	NASDAQ	QDEL	Thu, Apr 26, 2018	54.94	56.30	54.13	55.97
6525	NASDAQ	QDEL	Wed, Apr 25, 2018	55.09	55.17	54.16	54.86
6524	NASDAQ	QDEL	Tue, Apr 24, 2018	55.49	55.49	53.31	55.09
6523	NASDAQ	QDEL	Mon, Apr 23, 2018	55.31	56.21	54.96	55.43
6522	NASDAQ	QDEL	Fri, Apr 20, 2018	56.07	56.19	55.42	55.61
6521	NASDAQ	QDEL	Thu, Apr 19, 2018	56.44	57.10	55.32	56.35
6520	NASDAQ	QDEL	Wed, Apr 18, 2018	56.84	57.30	56.34	56.73
6519	NASDAQ	QDEL	Tue, Apr 17, 2018	56.61	57.05	56.00	56.50
6518	NASDAQ	QDEL	Mon, Apr 16, 2018	56.25	56.43	55.48	56.22
6517	NASDAQ	QDEL	Fri, Apr 13, 2018	55.98	56.08	55.20	55.77
6516	NASDAQ	QDEL	Thu, Apr 12, 2018	54.74	55.77	54.63	55.53
6515	NASDAQ	QDEL	Wed, Apr 11, 2018	52.97	54.68	52.97	54.55
6514	NASDAQ	QDEL	Tue, Apr 10, 2018	52.20	53.49	52.03	53.18
6513	NASDAQ	QDEL	Mon, Apr 9, 2018	51.62	52.77	51.20	51.80
6512	NASDAQ	QDEL	Fri, Apr 6, 2018	52.37	53.00	50.80	51.22
6511	NASDAQ	QDEL	Thu, Apr 5, 2018	53.85	54.16	52.34	52.70
6510	NASDAQ	QDEL	Wed, Apr 4, 2018	52.62	53.50	52.06	53.27
6509	NASDAQ	QDEL	Tue, Apr 3, 2018	51.42	53.54	50.59	53.03
6508	NASDAQ	QDEL	Mon, Apr 2, 2018	52.12	52.97	50.20	51.01
6507	NASDAQ	QDEL	Thu, Mar 29, 2018	51.91	53.09	51.30	51.81
6506	NASDAQ	QDEL	Wed, Mar 28, 2018	50.59	52.14	50.35	51.53
6505	NASDAQ	QDEL	Tue, Mar 27, 2018	51.86	52.86	50.37	50.56
6504	NASDAQ	QDEL	Mon, Mar 26, 2018	51.85	52.66	51.05	51.14
6503	NASDAQ	QDEL	Fri, Mar 23, 2018	50.25	51.87	49.24	51.03
6502	NASDAQ	QDEL	Thu, Mar 22, 2018	49.52	50.68	49.52	50.32
6501	NASDAQ	QDEL	Wed, Mar 21, 2018	49.59	50.22	49.50	49.98
6500	NASDAQ	QDEL	Tue, Mar 20, 2018	48.46	50.24	48.46	49.80
6499	NASDAQ	QDEL	Mon, Mar 19, 2018	48.56	48.98	47.89	48.39
6498	NASDAQ	QDEL	Fri, Mar 16, 2018	47.94	48.83	47.74	48.59
6497	NASDAQ	QDEL	Thu, Mar 15, 2018	47.93	48.60	47.57	48.02
6496	NASDAQ	QDEL	Wed, Mar 14, 2018	48.55	48.63	47.39	47.70
6495	NASDAQ	QDEL	Tue, Mar 13, 2018	49.12	49.12	47.86	48.51
6494	NASDAQ	QDEL	Mon, Mar 12, 2018	49.12	49.75	48.61	48.68
6493	NASDAQ	QDEL	Fri, Mar 9, 2018	49.79	49.98	48.02	48.95
6492	NASDAQ	QDEL	Thu, Mar 8, 2018	48.93	49.63	48.40	49.20
6491	NASDAQ	QDEL	Wed, Mar 7, 2018	44.15	47.12	44.15	46.88
6490	NASDAQ	QDEL	Tue, Mar 6, 2018	43.41	44.71	42.89	44.70
6489	NASDAQ	QDEL	Mon, Mar 5, 2018	43.37	43.93	42.87	43.07
6488	NASDAQ	QDEL	Fri, Mar 2, 2018	42.13	43.95	42.13	43.62
6487	NASDAQ	QDEL	Thu, Mar 1, 2018	43.56	43.56	41.97	42.63
6486	NASDAQ	QDEL	Wed, Feb 28, 2018	43.93	44.44	43.56	43.62
6485	NASDAQ	QDEL	Tue, Feb 27, 2018	44.92	45.50	43.87	43.97
6484	NASDAQ	QDEL	Mon, Feb 26, 2018	44.20	45.28	43.65	45.02
6483	NASDAQ	QDEL	Fri, Feb 23, 2018	43.67	46.48	42.00	43.95
6482	NASDAQ	QDEL	Thu, Feb 22, 2018	47.00	47.00	42.74	43.72
6481	NASDAQ	QDEL	Wed, Feb 21, 2018	46.53	48.06	46.18	46.41
6480	NASDAQ	QDEL	Tue, Feb 20, 2018	45.59	46.62	45.40	46.13
6479	NASDAQ	QDEL	Fri, Feb 16, 2018	44.89	46.27	44.17	45.87
6478	NASDAQ	QDEL	Thu, Feb 15, 2018	44.41	45.29	43.83	45.10
6477	NASDAQ	QDEL	Wed, Feb 14, 2018	43.78	44.61	43.69	43.86
6476	NASDAQ	QDEL	Tue, Feb 13, 2018	43.95	44.47	43.55	44.31
6475	NASDAQ	QDEL	Mon, Feb 12, 2018	43.10	44.83	43.01	44.35
6474	NASDAQ	QDEL	Fri, Feb 9, 2018	41.97	43.22	41.50	42.94
6473	NASDAQ	QDEL	Thu, Feb 8, 2018	43.82	43.82	41.56	41.58
6472	NASDAQ	QDEL	Wed, Feb 7, 2018	44.31	44.31	43.21	43.74
6471	NASDAQ	QDEL	Tue, Feb 6, 2018	42.51	44.55	42.51	44.26
6470	NASDAQ	QDEL	Mon, Feb 5, 2018	43.86	45.01	43.57	43.58
6469	NASDAQ	QDEL	Fri, Feb 2, 2018	45.35	45.70	44.80	44.92
6468	NASDAQ	QDEL	Thu, Feb 1, 2018	45.64	45.84	44.80	45.64
6467	NASDAQ	QDEL	Wed, Jan 31, 2018	46.94	47.13	45.74	45.78
6466	NASDAQ	QDEL	Tue, Jan 30, 2018	47.43	48.00	46.07	46.78
6465	NASDAQ	QDEL	Mon, Jan 29, 2018	48.30	48.66	47.74	47.85
6464	NASDAQ	QDEL	Fri, Jan 26, 2018	48.84	49.32	48.43	48.56
6463	NASDAQ	QDEL	Thu, Jan 25, 2018	48.02	48.66	47.80	48.61
6462	NASDAQ	QDEL	Wed, Jan 24, 2018	48.58	49.17	47.76	48.02
6461	NASDAQ	QDEL	Tue, Jan 23, 2018	47.85	48.07	46.89	47.61
6460	NASDAQ	QDEL	Mon, Jan 22, 2018	47.50	49.47	47.08	48.06
6459	NASDAQ	QDEL	Fri, Jan 19, 2018	46.42	47.44	46.18	46.93
6458	NASDAQ	QDEL	Thu, Jan 18, 2018	46.91	47.09	46.10	46.47
6457	NASDAQ	QDEL	Wed, Jan 17, 2018	46.49	47.23	46.07	46.98
6456	NASDAQ	QDEL	Tue, Jan 16, 2018	46.41	47.32	44.30	46.41
6455	NASDAQ	QDEL	Fri, Jan 12, 2018	46.20	46.50	45.90	45.99
6454	NASDAQ	QDEL	Thu, Jan 11, 2018	45.96	46.25	45.41	46.17
6453	NASDAQ	QDEL	Wed, Jan 10, 2018	45.55	45.93	44.33	45.90
6452	NASDAQ	QDEL	Tue, Jan 9, 2018	46.70	46.95	45.56	45.77
6451	NASDAQ	QDEL	Mon, Jan 8, 2018	46.92	47.22	46.10	46.70
6450	NASDAQ	QDEL	Fri, Jan 5, 2018	46.66	47.60	46.01	46.89
6449	NASDAQ	QDEL	Thu, Jan 4, 2018	45.48	46.50	45.48	46.46
6448	NASDAQ	QDEL	Wed, Jan 3, 2018	44.60	45.02	44.40	44.91
6447	NASDAQ	QDEL	Tue, Jan 2, 2018	42.73	44.76	42.02	44.43
6446	NASDAQ	QDEL	Fri, Dec 29, 2017	44.12	44.49	43.28	43.35
6445	NASDAQ	QDEL	Thu, Dec 28, 2017	44.79	44.79	43.90	44.05
6444	NASDAQ	QDEL	Wed, Dec 27, 2017	44.71	44.96	44.35	44.57
6443	NASDAQ	QDEL	Tue, Dec 26, 2017	44.51	44.90	44.16	44.66
6442	NASDAQ	QDEL	Fri, Dec 22, 2017	44.85	44.96	43.99	44.72
6441	NASDAQ	QDEL	Thu, Dec 21, 2017	45.91	46.14	44.77	44.86
6440	NASDAQ	QDEL	Wed, Dec 20, 2017	43.26	46.02	42.60	45.75
6439	NASDAQ	QDEL	Tue, Dec 19, 2017	41.69	42.86	41.65	42.81
6438	NASDAQ	QDEL	Mon, Dec 18, 2017	40.31	41.67	40.05	41.41
6437	NASDAQ	QDEL	Fri, Dec 15, 2017	40.55	40.55	39.16	40.00
6436	NASDAQ	QDEL	Thu, Dec 14, 2017	40.61	40.85	39.91	40.15
6435	NASDAQ	QDEL	Wed, Dec 13, 2017	40.11	40.27	39.68	40.17
6434	NASDAQ	QDEL	Tue, Dec 12, 2017	40.40	40.81	39.75	40.01
6433	NASDAQ	QDEL	Mon, Dec 11, 2017	40.26	40.62	40.00	40.34
6432	NASDAQ	QDEL	Fri, Dec 8, 2017	39.60	40.62	39.51	40.40
6431	NASDAQ	QDEL	Thu, Dec 7, 2017	39.67	39.90	39.29	39.69
6430	NASDAQ	QDEL	Wed, Dec 6, 2017	39.39	40.16	39.33	39.80
6429	NASDAQ	QDEL	Tue, Dec 5, 2017	40.19	40.77	39.34	39.59
6428	NASDAQ	QDEL	Mon, Dec 4, 2017	39.51	40.60	38.89	40.36
6427	NASDAQ	QDEL	Fri, Dec 1, 2017	38.21	39.20	37.41	39.15
6426	NASDAQ	QDEL	Thu, Nov 30, 2017	37.85	38.12	37.24	37.99
6425	NASDAQ	QDEL	Wed, Nov 29, 2017	37.06	38.00	36.90	37.62
6424	NASDAQ	QDEL	Tue, Nov 28, 2017	35.82	38.10	34.77	36.91
6423	NASDAQ	QDEL	Mon, Nov 27, 2017	37.75	39.46	33.01	36.33
6422	NASDAQ	QDEL	Fri, Nov 24, 2017	39.11	39.96	38.97	39.91
6421	NASDAQ	QDEL	Wed, Nov 22, 2017	39.01	39.53	38.54	39.08
6420	NASDAQ	QDEL	Tue, Nov 21, 2017	38.67	39.31	38.50	39.00
6419	NASDAQ	QDEL	Mon, Nov 20, 2017	38.02	38.53	37.80	38.38
6418	NASDAQ	QDEL	Fri, Nov 17, 2017	37.80	38.12	37.67	37.94
6417	NASDAQ	QDEL	Thu, Nov 16, 2017	37.61	38.55	37.50	38.00
6416	NASDAQ	QDEL	Wed, Nov 15, 2017	37.92	38.27	37.41	37.54
6415	NASDAQ	QDEL	Tue, Nov 14, 2017	37.91	38.50	37.52	38.01
6414	NASDAQ	QDEL	Mon, Nov 13, 2017	37.71	38.20	37.02	38.18
6413	NASDAQ	QDEL	Fri, Nov 10, 2017	38.88	38.88	37.44	37.72
6412	NASDAQ	QDEL	Thu, Nov 9, 2017	37.32	39.05	37.08	38.92
6411	NASDAQ	QDEL	Wed, Nov 8, 2017	37.49	37.75	36.51	37.71
6410	NASDAQ	QDEL	Tue, Nov 7, 2017	38.56	38.60	37.34	37.66
6409	NASDAQ	QDEL	Mon, Nov 6, 2017	39.21	39.69	38.27	38.70
6408	NASDAQ	QDEL	Fri, Nov 3, 2017	38.70	39.96	38.46	39.05
6407	NASDAQ	QDEL	Thu, Nov 2, 2017	40.84	40.84	38.16	38.60
6406	NASDAQ	QDEL	Wed, Nov 1, 2017	41.11	42.00	40.01	40.44
6405	NASDAQ	QDEL	Tue, Oct 31, 2017	41.08	41.58	40.93	40.95
6404	NASDAQ	QDEL	Mon, Oct 30, 2017	42.43	43.53	40.74	41.06
6403	NASDAQ	QDEL	Fri, Oct 27, 2017	41.75	42.65	41.31	42.61
6402	NASDAQ	QDEL	Thu, Oct 26, 2017	41.78	42.63	41.43	41.59
6401	NASDAQ	QDEL	Wed, Oct 25, 2017	42.09	42.71	41.69	41.80
6400	NASDAQ	QDEL	Tue, Oct 24, 2017	42.33	42.44	41.85	42.34
6399	NASDAQ	QDEL	Mon, Oct 23, 2017	41.82	42.53	38.42	42.16
6398	NASDAQ	QDEL	Fri, Oct 20, 2017	42.15	42.48	41.49	41.77
6397	NASDAQ	QDEL	Thu, Oct 19, 2017	41.47	42.16	40.87	41.95
6396	NASDAQ	QDEL	Wed, Oct 18, 2017	41.36	42.03	41.11	41.71
6395	NASDAQ	QDEL	Tue, Oct 17, 2017	41.67	42.05	40.82	41.36
6394	NASDAQ	QDEL	Mon, Oct 16, 2017	43.00	43.48	41.30	41.36
6393	NASDAQ	QDEL	Fri, Oct 13, 2017	43.61	43.87	42.83	42.86
6392	NASDAQ	QDEL	Thu, Oct 12, 2017	44.35	44.37	43.64	43.65
6391	NASDAQ	QDEL	Wed, Oct 11, 2017	44.06	44.55	42.44	44.30
6390	NASDAQ	QDEL	Tue, Oct 10, 2017	44.16	44.30	43.73	43.86
6389	NASDAQ	QDEL	Mon, Oct 9, 2017	42.96	44.30	42.89	43.74
6388	NASDAQ	QDEL	Fri, Oct 6, 2017	43.16	43.26	42.77	42.96
6387	NASDAQ	QDEL	Thu, Oct 5, 2017	43.10	43.52	42.61	43.01
6386	NASDAQ	QDEL	Wed, Oct 4, 2017	43.55	43.77	42.95	43.15
6385	NASDAQ	QDEL	Tue, Oct 3, 2017	43.82	43.82	42.64	43.63
6384	NASDAQ	QDEL	Mon, Oct 2, 2017	44.08	44.28	43.26	43.60
6383	NASDAQ	QDEL	Fri, Sep 29, 2017	44.06	44.50	42.84	43.86
6382	NASDAQ	QDEL	Thu, Sep 28, 2017	41.97	44.64	41.59	44.10
6381	NASDAQ	QDEL	Wed, Sep 27, 2017	42.49	43.05	40.52	41.81
6380	NASDAQ	QDEL	Tue, Sep 26, 2017	43.09	43.66	42.07	42.54
6379	NASDAQ	QDEL	Mon, Sep 25, 2017	43.14	43.40	41.77	43.10
6378	NASDAQ	QDEL	Fri, Sep 22, 2017	43.10	43.44	42.60	43.10
6377	NASDAQ	QDEL	Thu, Sep 21, 2017	43.46	43.88	43.03	43.13
6376	NASDAQ	QDEL	Wed, Sep 20, 2017	43.81	44.35	43.45	43.54
6375	NASDAQ	QDEL	Tue, Sep 19, 2017	43.25	45.55	43.25	43.55
6374	NASDAQ	QDEL	Mon, Sep 18, 2017	37.00	41.09	37.00	40.91
6373	NASDAQ	QDEL	Fri, Sep 15, 2017	36.28	36.28	35.69	35.81
6372	NASDAQ	QDEL	Thu, Sep 14, 2017	36.56	36.68	35.93	36.16
6371	NASDAQ	QDEL	Wed, Sep 13, 2017	36.94	37.16	36.69	36.77
6370	NASDAQ	QDEL	Tue, Sep 12, 2017	36.39	36.96	35.98	36.89
6369	NASDAQ	QDEL	Mon, Sep 11, 2017	36.49	36.76	36.29	36.30
6368	NASDAQ	QDEL	Fri, Sep 8, 2017	36.43	36.78	35.98	36.24
6367	NASDAQ	QDEL	Thu, Sep 7, 2017	36.29	37.28	36.20	36.60
6366	NASDAQ	QDEL	Wed, Sep 6, 2017	35.74	36.27	35.59	36.18
6365	NASDAQ	QDEL	Tue, Sep 5, 2017	35.54	36.09	35.51	35.73
6364	NASDAQ	QDEL	Fri, Sep 1, 2017	35.07	35.93	34.97	35.70
6363	NASDAQ	QDEL	Thu, Aug 31, 2017	34.73	35.02	34.59	34.94
6362	NASDAQ	QDEL	Wed, Aug 30, 2017	34.63	34.84	34.02	34.60
6361	NASDAQ	QDEL	Tue, Aug 29, 2017	32.90	35.03	32.78	34.68
6360	NASDAQ	QDEL	Mon, Aug 28, 2017	32.87	33.06	32.23	33.00
6359	NASDAQ	QDEL	Fri, Aug 25, 2017	33.60	33.60	32.05	32.64
6358	NASDAQ	QDEL	Thu, Aug 24, 2017	33.52	34.30	33.41	33.55
6357	NASDAQ	QDEL	Wed, Aug 23, 2017	33.18	33.56	32.82	33.46
6356	NASDAQ	QDEL	Tue, Aug 22, 2017	32.97	33.62	32.55	33.48
6355	NASDAQ	QDEL	Mon, Aug 21, 2017	32.53	32.92	31.96	32.77
6354	NASDAQ	QDEL	Fri, Aug 18, 2017	32.24	32.73	31.01	32.61
6353	NASDAQ	QDEL	Thu, Aug 17, 2017	32.66	33.18	32.44	32.47
6352	NASDAQ	QDEL	Wed, Aug 16, 2017	32.92	33.26	32.69	32.84
6351	NASDAQ	QDEL	Tue, Aug 15, 2017	33.28	33.52	32.84	32.93
6350	NASDAQ	QDEL	Mon, Aug 14, 2017	33.61	33.77	33.00	33.15
6349	NASDAQ	QDEL	Fri, Aug 11, 2017	32.79	33.66	32.41	33.40
6348	NASDAQ	QDEL	Thu, Aug 10, 2017	32.92	33.14	32.42	32.60
6347	NASDAQ	QDEL	Wed, Aug 9, 2017	32.21	33.14	31.76	33.11
6346	NASDAQ	QDEL	Tue, Aug 8, 2017	32.14	32.99	32.10	32.24
6345	NASDAQ	QDEL	Mon, Aug 7, 2017	31.74	32.33	31.57	32.25
6344	NASDAQ	QDEL	Fri, Aug 4, 2017	31.53	32.00	31.26	31.83
6343	NASDAQ	QDEL	Thu, Aug 3, 2017	31.55	31.83	31.26	31.52
6342	NASDAQ	QDEL	Wed, Aug 2, 2017	31.79	31.87	31.05	31.74
6341	NASDAQ	QDEL	Tue, Aug 1, 2017	32.28	32.28	31.36	31.93
6340	NASDAQ	QDEL	Mon, Jul 31, 2017	32.84	33.00	31.79	31.99
6339	NASDAQ	QDEL	Fri, Jul 28, 2017	35.65	35.65	32.84	32.85
6338	NASDAQ	QDEL	Thu, Jul 27, 2017	35.10	36.49	34.38	36.04
6337	NASDAQ	QDEL	Wed, Jul 26, 2017	37.51	37.53	36.71	37.30
6336	NASDAQ	QDEL	Tue, Jul 25, 2017	37.87	38.07	37.35	37.55
6335	NASDAQ	QDEL	Mon, Jul 24, 2017	37.62	37.89	37.01	37.82
6334	NASDAQ	QDEL	Fri, Jul 21, 2017	38.24	38.45	37.46	37.71
6333	NASDAQ	QDEL	Thu, Jul 20, 2017	37.90	38.65	37.29	37.73
6332	NASDAQ	QDEL	Wed, Jul 19, 2017	37.73	38.03	37.03	37.69
6331	NASDAQ	QDEL	Tue, Jul 18, 2017	36.00	38.92	35.57	37.36
6330	NASDAQ	QDEL	Mon, Jul 17, 2017	28.56	34.16	28.45	34.12
6329	NASDAQ	QDEL	Fri, Jul 14, 2017	27.01	27.38	26.92	27.22
6328	NASDAQ	QDEL	Thu, Jul 13, 2017	27.27	27.52	26.80	27.10
6327	NASDAQ	QDEL	Wed, Jul 12, 2017	27.69	27.95	27.22	27.28
6326	NASDAQ	QDEL	Tue, Jul 11, 2017	27.42	27.78	27.33	27.52
6325	NASDAQ	QDEL	Mon, Jul 10, 2017	27.38	27.61	27.11	27.41
6324	NASDAQ	QDEL	Fri, Jul 7, 2017	26.71	27.56	26.71	27.50
6323	NASDAQ	QDEL	Thu, Jul 6, 2017	26.89	26.93	26.52	26.63
6322	NASDAQ	QDEL	Wed, Jul 5, 2017	27.12	27.53	26.70	26.99
6321	NASDAQ	QDEL	Mon, Jul 3, 2017	27.19	27.37	26.69	27.11
6320	NASDAQ	QDEL	Fri, Jun 30, 2017	27.44	27.50	27.08	27.14
6319	NASDAQ	QDEL	Thu, Jun 29, 2017	27.56	27.56	27.09	27.37
6318	NASDAQ	QDEL	Wed, Jun 28, 2017	27.25	27.94	26.73	27.54
6317	NASDAQ	QDEL	Tue, Jun 27, 2017	27.33	27.68	27.13	27.16
6316	NASDAQ	QDEL	Mon, Jun 26, 2017	27.46	27.70	27.05	27.33
6315	NASDAQ	QDEL	Fri, Jun 23, 2017	26.45	27.75	26.27	27.38
6314	NASDAQ	QDEL	Thu, Jun 22, 2017	26.00	26.60	25.87	26.49
6313	NASDAQ	QDEL	Wed, Jun 21, 2017	25.01	26.19	25.01	25.98
6312	NASDAQ	QDEL	Tue, Jun 20, 2017	26.02	26.15	25.65	25.81
6311	NASDAQ	QDEL	Mon, Jun 19, 2017	25.83	26.09	25.71	25.98
6310	NASDAQ	QDEL	Fri, Jun 16, 2017	25.43	25.90	24.41	25.74
6309	NASDAQ	QDEL	Thu, Jun 15, 2017	25.36	25.71	24.90	25.69
6308	NASDAQ	QDEL	Wed, Jun 14, 2017	25.81	25.88	25.51	25.57
6307	NASDAQ	QDEL	Tue, Jun 13, 2017	25.59	25.82	25.33	25.74
6306	NASDAQ	QDEL	Mon, Jun 12, 2017	25.76	25.90	25.11	25.51
6305	NASDAQ	QDEL	Fri, Jun 9, 2017	25.89	26.15	25.53	25.75
6304	NASDAQ	QDEL	Thu, Jun 8, 2017	25.42	26.00	24.21	25.87
6303	NASDAQ	QDEL	Wed, Jun 7, 2017	25.42	25.65	25.21	25.41
6302	NASDAQ	QDEL	Tue, Jun 6, 2017	25.19	25.60	24.87	25.37
6301	NASDAQ	QDEL	Mon, Jun 5, 2017	25.34	25.58	25.10	25.32
6300	NASDAQ	QDEL	Fri, Jun 2, 2017	25.71	25.88	25.37	25.45
6299	NASDAQ	QDEL	Thu, Jun 1, 2017	24.85	25.66	23.28	25.62
6298	NASDAQ	QDEL	Wed, May 31, 2017	25.22	25.31	24.75	24.82
6297	NASDAQ	QDEL	Tue, May 30, 2017	24.81	25.44	24.66	25.22
6296	NASDAQ	QDEL	Fri, May 26, 2017	24.87	25.18	24.65	24.91
6295	NASDAQ	QDEL	Thu, May 25, 2017	24.80	25.06	24.48	24.92
6294	NASDAQ	QDEL	Wed, May 24, 2017	24.63	24.90	24.48	24.62
6293	NASDAQ	QDEL	Tue, May 23, 2017	24.64	24.74	24.47	24.61
6292	NASDAQ	QDEL	Mon, May 22, 2017	24.44	24.74	24.34	24.57
6291	NASDAQ	QDEL	Fri, May 19, 2017	24.10	24.58	23.42	24.41
6290	NASDAQ	QDEL	Thu, May 18, 2017	24.08	24.37	23.88	24.05
6289	NASDAQ	QDEL	Wed, May 17, 2017	24.53	24.98	24.03	24.05
6288	NASDAQ	QDEL	Tue, May 16, 2017	24.95	24.95	24.56	24.80
6287	NASDAQ	QDEL	Mon, May 15, 2017	24.62	24.89	24.55	24.82
6286	NASDAQ	QDEL	Fri, May 12, 2017	24.88	24.96	24.53	24.56
6285	NASDAQ	QDEL	Thu, May 11, 2017	25.23	25.69	24.94	24.99
6284	NASDAQ	QDEL	Wed, May 10, 2017	25.26	25.56	24.91	25.36
6283	NASDAQ	QDEL	Tue, May 9, 2017	24.96	25.40	24.93	25.26
6282	NASDAQ	QDEL	Mon, May 8, 2017	24.90	25.22	24.86	24.96
6281	NASDAQ	QDEL	Fri, May 5, 2017	24.66	24.95	24.36	24.91
6280	NASDAQ	QDEL	Thu, May 4, 2017	24.59	24.73	24.20	24.55
6279	NASDAQ	QDEL	Wed, May 3, 2017	24.54	25.00	24.53	24.57
6278	NASDAQ	QDEL	Tue, May 2, 2017	24.48	24.90	24.22	24.65
6277	NASDAQ	QDEL	Mon, May 1, 2017	24.14	24.47	23.98	24.38
6276	NASDAQ	QDEL	Fri, Apr 28, 2017	24.23	24.47	23.47	24.17
6275	NASDAQ	QDEL	Thu, Apr 27, 2017	24.08	24.37	23.95	24.15
6274	NASDAQ	QDEL	Wed, Apr 26, 2017	24.57	24.78	23.77	23.90
6273	NASDAQ	QDEL	Tue, Apr 25, 2017	25.84	26.98	24.40	24.50
6272	NASDAQ	QDEL	Mon, Apr 24, 2017	23.89	24.29	23.02	23.50
6271	NASDAQ	QDEL	Fri, Apr 21, 2017	23.84	23.87	23.49	23.56
6270	NASDAQ	QDEL	Thu, Apr 20, 2017	23.41	23.90	23.09	23.77
6269	NASDAQ	QDEL	Wed, Apr 19, 2017	23.39	23.51	23.12	23.27
6268	NASDAQ	QDEL	Tue, Apr 18, 2017	22.92	23.30	22.82	23.26
6267	NASDAQ	QDEL	Mon, Apr 17, 2017	22.49	22.92	22.44	22.89
6266	NASDAQ	QDEL	Thu, Apr 13, 2017	22.51	22.66	22.35	22.42
6265	NASDAQ	QDEL	Wed, Apr 12, 2017	22.76	22.88	22.45	22.51
6264	NASDAQ	QDEL	Tue, Apr 11, 2017	22.48	22.96	22.48	22.77
6263	NASDAQ	QDEL	Mon, Apr 10, 2017	22.73	22.73	22.25	22.51
6262	NASDAQ	QDEL	Fri, Apr 7, 2017	22.70	22.94	22.57	22.71
6261	NASDAQ	QDEL	Thu, Apr 6, 2017	22.65	22.85	22.26	22.71
6260	NASDAQ	QDEL	Wed, Apr 5, 2017	22.90	23.15	22.55	22.57
6259	NASDAQ	QDEL	Tue, Apr 4, 2017	22.81	22.93	22.69	22.76
6258	NASDAQ	QDEL	Mon, Apr 3, 2017	22.64	22.95	22.50	22.82
6257	NASDAQ	QDEL	Fri, Mar 31, 2017	22.71	22.76	22.55	22.64
6256	NASDAQ	QDEL	Thu, Mar 30, 2017	22.52	22.66	22.35	22.61
6255	NASDAQ	QDEL	Wed, Mar 29, 2017	21.99	22.51	21.83	22.45
6254	NASDAQ	QDEL	Tue, Mar 28, 2017	22.03	22.96	21.73	22.11
6253	NASDAQ	QDEL	Mon, Mar 27, 2017	21.56	22.80	21.43	22.16
6252	NASDAQ	QDEL	Fri, Mar 24, 2017	21.71	22.08	21.51	21.84
6251	NASDAQ	QDEL	Thu, Mar 23, 2017	21.22	21.79	21.22	21.68
6250	NASDAQ	QDEL	Wed, Mar 22, 2017	21.41	21.59	21.08	21.31
6249	NASDAQ	QDEL	Tue, Mar 21, 2017	21.49	21.69	21.17	21.48
6248	NASDAQ	QDEL	Mon, Mar 20, 2017	21.26	21.70	21.10	21.46
6247	NASDAQ	QDEL	Fri, Mar 17, 2017	21.33	21.60	21.20	21.27
6246	NASDAQ	QDEL	Thu, Mar 16, 2017	21.30	21.51	20.95	21.41
6245	NASDAQ	QDEL	Wed, Mar 15, 2017	20.43	21.24	20.43	21.15
6244	NASDAQ	QDEL	Tue, Mar 14, 2017	20.89	20.89	20.47	20.48
6243	NASDAQ	QDEL	Mon, Mar 13, 2017	21.02	21.30	20.86	21.03
6242	NASDAQ	QDEL	Fri, Mar 10, 2017	21.85	21.92	20.97	20.98
6241	NASDAQ	QDEL	Thu, Mar 9, 2017	21.42	21.89	21.25	21.67
6240	NASDAQ	QDEL	Wed, Mar 8, 2017	21.90	22.01	21.11	21.36
6239	NASDAQ	QDEL	Tue, Mar 7, 2017	22.04	22.16	21.74	21.81
6238	NASDAQ	QDEL	Mon, Mar 6, 2017	21.93	22.33	21.85	22.06
6237	NASDAQ	QDEL	Fri, Mar 3, 2017	22.13	22.35	21.70	22.14
6236	NASDAQ	QDEL	Thu, Mar 2, 2017	21.97	22.38	21.93	22.11
6235	NASDAQ	QDEL	Wed, Mar 1, 2017	21.34	22.05	21.21	21.96
6234	NASDAQ	QDEL	Tue, Feb 28, 2017	21.75	21.85	20.94	21.00
6233	NASDAQ	QDEL	Mon, Feb 27, 2017	21.24	22.18	21.22	21.89
6232	NASDAQ	QDEL	Fri, Feb 24, 2017	21.37	22.99	20.80	21.15
6231	NASDAQ	QDEL	Thu, Feb 23, 2017	21.25	21.65	21.18	21.41
6230	NASDAQ	QDEL	Wed, Feb 22, 2017	21.10	21.40	21.00	21.22
6229	NASDAQ	QDEL	Tue, Feb 21, 2017	20.96	21.26	20.89	21.09
6228	NASDAQ	QDEL	Fri, Feb 17, 2017	20.64	20.90	20.54	20.89
6227	NASDAQ	QDEL	Thu, Feb 16, 2017	21.00	21.15	20.53	20.69
6226	NASDAQ	QDEL	Wed, Feb 15, 2017	20.17	21.10	20.14	21.08
6225	NASDAQ	QDEL	Tue, Feb 14, 2017	20.53	20.85	19.97	20.30
6224	NASDAQ	QDEL	Mon, Feb 13, 2017	20.28	20.79	20.12	20.48
6223	NASDAQ	QDEL	Fri, Feb 10, 2017	20.12	20.54	20.11	20.18
6222	NASDAQ	QDEL	Thu, Feb 9, 2017	18.25	20.19	18.25	20.13
6221	NASDAQ	QDEL	Wed, Feb 8, 2017	19.80	19.80	19.34	19.63
6220	NASDAQ	QDEL	Tue, Feb 7, 2017	19.35	19.91	19.28	19.87
6219	NASDAQ	QDEL	Mon, Feb 6, 2017	19.12	19.37	19.02	19.36
6218	NASDAQ	QDEL	Fri, Feb 3, 2017	18.94	19.20	18.76	19.15
6217	NASDAQ	QDEL	Thu, Feb 2, 2017	19.04	19.18	18.63	18.74
6216	NASDAQ	QDEL	Wed, Feb 1, 2017	19.00	19.29	18.72	19.04
6215	NASDAQ	QDEL	Tue, Jan 31, 2017	18.72	19.00	18.58	18.98
6214	NASDAQ	QDEL	Mon, Jan 30, 2017	18.92	18.92	18.32	18.69
6213	NASDAQ	QDEL	Fri, Jan 27, 2017	18.55	19.08	18.31	19.03
6212	NASDAQ	QDEL	Thu, Jan 26, 2017	19.12	19.33	18.46	18.49
6211	NASDAQ	QDEL	Wed, Jan 25, 2017	19.45	19.60	19.08	19.14
6210	NASDAQ	QDEL	Tue, Jan 24, 2017	19.62	20.00	18.83	19.23
6209	NASDAQ	QDEL	Mon, Jan 23, 2017	19.75	20.00	19.42	19.57
6208	NASDAQ	QDEL	Fri, Jan 20, 2017	19.54	19.91	19.46	19.80
6207	NASDAQ	QDEL	Thu, Jan 19, 2017	19.77	19.77	19.34	19.52
6206	NASDAQ	QDEL	Wed, Jan 18, 2017	19.83	19.91	19.66	19.74
6205	NASDAQ	QDEL	Tue, Jan 17, 2017	19.84	19.95	19.38	19.76
6204	NASDAQ	QDEL	Fri, Jan 13, 2017	20.05	20.38	19.85	19.93
6203	NASDAQ	QDEL	Thu, Jan 12, 2017	20.53	20.54	19.84	20.01
6202	NASDAQ	QDEL	Wed, Jan 11, 2017	20.78	20.86	20.22	20.54
6201	NASDAQ	QDEL	Tue, Jan 10, 2017	19.91	20.75	19.77	20.71
6200	NASDAQ	QDEL	Mon, Jan 9, 2017	19.44	20.25	18.84	19.83
6199	NASDAQ	QDEL	Fri, Jan 6, 2017	20.57	20.60	20.22	20.39
6198	NASDAQ	QDEL	Thu, Jan 5, 2017	20.88	20.92	20.39	20.52
6197	NASDAQ	QDEL	Wed, Jan 4, 2017	21.06	21.15	20.83	20.91
6196	NASDAQ	QDEL	Tue, Jan 3, 2017	21.73	21.73	20.54	20.88
6195	NASDAQ	QDEL	Fri, Dec 30, 2016	21.14	21.44	20.88	21.42
6194	NASDAQ	QDEL	Thu, Dec 29, 2016	20.75	21.32	20.75	21.10
6193	NASDAQ	QDEL	Wed, Dec 28, 2016	20.73	20.77	20.52	20.73
6192	NASDAQ	QDEL	Tue, Dec 27, 2016	20.70	21.34	20.67	20.72
6191	NASDAQ	QDEL	Fri, Dec 23, 2016	20.30	20.71	20.26	20.70
6190	NASDAQ	QDEL	Thu, Dec 22, 2016	20.69	20.69	20.15	20.29
6189	NASDAQ	QDEL	Wed, Dec 21, 2016	20.38	20.84	20.23	20.68
6188	NASDAQ	QDEL	Tue, Dec 20, 2016	20.74	20.99	20.26	20.39
6187	NASDAQ	QDEL	Mon, Dec 19, 2016	21.11	21.25	20.54	20.65
6186	NASDAQ	QDEL	Fri, Dec 16, 2016	21.88	22.24	20.72	21.88
6185	NASDAQ	QDEL	Thu, Dec 15, 2016	22.42	22.52	22.18	22.22
6184	NASDAQ	QDEL	Wed, Dec 14, 2016	22.80	23.10	22.12	22.37
6183	NASDAQ	QDEL	Tue, Dec 13, 2016	23.05	23.19	22.72	22.74
6182	NASDAQ	QDEL	Mon, Dec 12, 2016	22.96	23.36	22.85	22.90
6181	NASDAQ	QDEL	Fri, Dec 9, 2016	22.88	23.18	22.66	23.04
6180	NASDAQ	QDEL	Thu, Dec 8, 2016	22.26	22.92	21.95	22.73
6179	NASDAQ	QDEL	Wed, Dec 7, 2016	22.08	22.23	21.80	22.20
6178	NASDAQ	QDEL	Tue, Dec 6, 2016	22.06	22.31	21.69	22.23
6177	NASDAQ	QDEL	Mon, Dec 5, 2016	21.97	22.39	21.69	22.02
6176	NASDAQ	QDEL	Fri, Dec 2, 2016	22.22	22.44	21.72	21.74
6175	NASDAQ	QDEL	Thu, Dec 1, 2016	23.00	23.24	22.16	22.31
6174	NASDAQ	QDEL	Wed, Nov 30, 2016	22.74	23.00	22.40	22.93
6173	NASDAQ	QDEL	Tue, Nov 29, 2016	22.98	23.15	22.57	22.63
6172	NASDAQ	QDEL	Mon, Nov 28, 2016	23.53	23.63	22.81	22.87
6171	NASDAQ	QDEL	Fri, Nov 25, 2016	23.49	23.72	23.25	23.53
6170	NASDAQ	QDEL	Wed, Nov 23, 2016	22.83	23.40	22.57	23.37
6169	NASDAQ	QDEL	Tue, Nov 22, 2016	23.00	23.08	22.57	22.97
6168	NASDAQ	QDEL	Mon, Nov 21, 2016	22.43	23.00	22.35	22.99
6167	NASDAQ	QDEL	Fri, Nov 18, 2016	22.35	22.43	22.18	22.26
6166	NASDAQ	QDEL	Thu, Nov 17, 2016	22.22	22.56	22.07	22.19
6165	NASDAQ	QDEL	Wed, Nov 16, 2016	22.18	22.69	21.98	22.12
6164	NASDAQ	QDEL	Tue, Nov 15, 2016	22.33	22.49	22.09	22.22
6163	NASDAQ	QDEL	Mon, Nov 14, 2016	22.30	22.78	21.94	22.34
6162	NASDAQ	QDEL	Fri, Nov 11, 2016	21.39	22.13	21.01	21.99
6161	NASDAQ	QDEL	Thu, Nov 10, 2016	21.03	22.06	20.74	21.41
6160	NASDAQ	QDEL	Wed, Nov 9, 2016	19.35	20.63	18.76	20.60
6159	NASDAQ	QDEL	Tue, Nov 8, 2016	19.41	19.70	19.31	19.35
6158	NASDAQ	QDEL	Mon, Nov 7, 2016	19.10	19.70	19.06	19.62
6157	NASDAQ	QDEL	Fri, Nov 4, 2016	18.51	19.07	18.44	18.78
6156	NASDAQ	QDEL	Thu, Nov 3, 2016	18.96	19.10	18.49	18.53
6155	NASDAQ	QDEL	Wed, Nov 2, 2016	18.87	19.24	18.79	18.87
6154	NASDAQ	QDEL	Tue, Nov 1, 2016	19.16	19.16	18.54	18.89
6153	NASDAQ	QDEL	Mon, Oct 31, 2016	19.54	19.67	18.98	19.30
6152	NASDAQ	QDEL	Fri, Oct 28, 2016	20.52	20.69	19.42	19.45
6151	NASDAQ	QDEL	Thu, Oct 27, 2016	21.76	21.76	20.57	20.77
6150	NASDAQ	QDEL	Wed, Oct 26, 2016	21.34	21.51	20.90	21.41
6149	NASDAQ	QDEL	Tue, Oct 25, 2016	21.73	21.81	21.20	21.51
6148	NASDAQ	QDEL	Mon, Oct 24, 2016	21.40	21.87	21.35	21.86
6147	NASDAQ	QDEL	Fri, Oct 21, 2016	21.06	21.45	20.77	21.30
6146	NASDAQ	QDEL	Thu, Oct 20, 2016	21.40	21.65	21.07	21.25
6145	NASDAQ	QDEL	Wed, Oct 19, 2016	21.22	21.48	21.03	21.41
6144	NASDAQ	QDEL	Tue, Oct 18, 2016	21.08	21.53	21.08	21.14
6143	NASDAQ	QDEL	Mon, Oct 17, 2016	20.89	21.10	20.65	20.84
6142	NASDAQ	QDEL	Fri, Oct 14, 2016	21.42	21.45	20.78	20.82
6141	NASDAQ	QDEL	Thu, Oct 13, 2016	21.02	21.60	20.76	21.26
6140	NASDAQ	QDEL	Wed, Oct 12, 2016	21.39	21.89	21.16	21.29
6139	NASDAQ	QDEL	Tue, Oct 11, 2016	22.14	22.15	21.12	21.30
6138	NASDAQ	QDEL	Mon, Oct 10, 2016	21.93	22.54	21.93	22.09
6137	NASDAQ	QDEL	Fri, Oct 7, 2016	21.89	22.07	20.88	22.04
6136	NASDAQ	QDEL	Thu, Oct 6, 2016	21.66	22.12	21.57	21.91
6135	NASDAQ	QDEL	Wed, Oct 5, 2016	22.04	22.04	21.72	21.79
6134	NASDAQ	QDEL	Tue, Oct 4, 2016	21.81	21.93	21.17	21.64
6133	NASDAQ	QDEL	Mon, Oct 3, 2016	21.97	22.07	21.62	21.82
6132	NASDAQ	QDEL	Fri, Sep 30, 2016	21.07	22.20	20.96	22.09
6131	NASDAQ	QDEL	Thu, Sep 29, 2016	21.91	21.92	20.88	20.89
6130	NASDAQ	QDEL	Wed, Sep 28, 2016	22.04	22.14	21.33	21.91
6129	NASDAQ	QDEL	Tue, Sep 27, 2016	22.31	22.31	21.51	22.11
6128	NASDAQ	QDEL	Mon, Sep 26, 2016	22.55	22.64	22.12	22.17
6127	NASDAQ	QDEL	Fri, Sep 23, 2016	22.79	22.92	22.40	22.71
6126	NASDAQ	QDEL	Thu, Sep 22, 2016	22.07	22.80	21.96	22.79
6125	NASDAQ	QDEL	Wed, Sep 21, 2016	22.96	22.97	21.80	21.88
6124	NASDAQ	QDEL	Tue, Sep 20, 2016	22.45	23.00	22.24	22.91
6123	NASDAQ	QDEL	Mon, Sep 19, 2016	21.65	22.57	21.52	22.31
6122	NASDAQ	QDEL	Fri, Sep 16, 2016	21.63	21.88	21.31	21.56
6121	NASDAQ	QDEL	Thu, Sep 15, 2016	20.59	21.62	20.59	21.55
6120	NASDAQ	QDEL	Wed, Sep 14, 2016	20.66	20.73	20.49	20.62
6119	NASDAQ	QDEL	Tue, Sep 13, 2016	20.85	20.85	20.25	20.65
6118	NASDAQ	QDEL	Mon, Sep 12, 2016	20.64	21.10	20.49	21.07
6117	NASDAQ	QDEL	Fri, Sep 9, 2016	21.50	21.50	20.68	20.70
6116	NASDAQ	QDEL	Thu, Sep 8, 2016	21.83	22.05	21.60	21.67
6115	NASDAQ	QDEL	Wed, Sep 7, 2016	21.67	22.00	21.50	21.99
6114	NASDAQ	QDEL	Tue, Sep 6, 2016	21.73	21.86	21.47	21.56
6113	NASDAQ	QDEL	Fri, Sep 2, 2016	21.73	21.95	21.52	21.58
6112	NASDAQ	QDEL	Thu, Sep 1, 2016	21.69	21.98	21.44	21.74
6111	NASDAQ	QDEL	Wed, Aug 31, 2016	21.80	21.98	21.30	21.77
6110	NASDAQ	QDEL	Tue, Aug 30, 2016	21.79	22.00	21.47	21.74
6109	NASDAQ	QDEL	Mon, Aug 29, 2016	21.61	21.90	21.57	21.73
6108	NASDAQ	QDEL	Fri, Aug 26, 2016	21.39	21.76	21.23	21.59
6107	NASDAQ	QDEL	Thu, Aug 25, 2016	21.53	21.77	21.34	21.42
6106	NASDAQ	QDEL	Wed, Aug 24, 2016	21.49	21.93	19.64	21.53
6105	NASDAQ	QDEL	Tue, Aug 23, 2016	21.46	22.04	21.37	21.55
6104	NASDAQ	QDEL	Mon, Aug 22, 2016	21.27	21.40	20.50	21.31
6103	NASDAQ	QDEL	Fri, Aug 19, 2016	21.53	21.58	21.20	21.25
6102	NASDAQ	QDEL	Thu, Aug 18, 2016	21.89	22.11	21.52	21.55
6101	NASDAQ	QDEL	Wed, Aug 17, 2016	22.03	22.25	21.76	21.86
6100	NASDAQ	QDEL	Tue, Aug 16, 2016	22.42	22.42	21.72	21.97
6099	NASDAQ	QDEL	Mon, Aug 15, 2016	22.40	22.72	22.17	22.46
6098	NASDAQ	QDEL	Fri, Aug 12, 2016	22.47	22.87	22.20	22.35
6097	NASDAQ	QDEL	Thu, Aug 11, 2016	22.31	22.77	22.27	22.56
6096	NASDAQ	QDEL	Wed, Aug 10, 2016	22.80	22.80	22.20	22.31
6095	NASDAQ	QDEL	Tue, Aug 9, 2016	22.60	22.89	22.40	22.43
6094	NASDAQ	QDEL	Mon, Aug 8, 2016	22.95	23.07	22.41	22.65
6093	NASDAQ	QDEL	Fri, Aug 5, 2016	22.85	23.50	22.84	22.89
6092	NASDAQ	QDEL	Thu, Aug 4, 2016	23.08	23.15	22.68	22.80
6091	NASDAQ	QDEL	Wed, Aug 3, 2016	22.68	23.04	22.62	23.02
6090	NASDAQ	QDEL	Tue, Aug 2, 2016	23.13	23.50	22.50	22.72
6089	NASDAQ	QDEL	Mon, Aug 1, 2016	22.97	23.33	22.95	23.13
6088	NASDAQ	QDEL	Fri, Jul 29, 2016	23.11	23.94	22.50	22.80
6087	NASDAQ	QDEL	Thu, Jul 28, 2016	21.67	23.45	21.67	23.24
6086	NASDAQ	QDEL	Wed, Jul 27, 2016	20.96	21.47	20.54	21.05
6085	NASDAQ	QDEL	Tue, Jul 26, 2016	19.77	20.86	19.77	20.85
6084	NASDAQ	QDEL	Mon, Jul 25, 2016	19.57	20.42	19.49	19.65
6083	NASDAQ	QDEL	Fri, Jul 22, 2016	19.71	19.86	19.50	19.54
6082	NASDAQ	QDEL	Thu, Jul 21, 2016	20.09	20.19	19.59	19.63
6081	NASDAQ	QDEL	Wed, Jul 20, 2016	19.86	20.39	19.52	19.98
6080	NASDAQ	QDEL	Tue, Jul 19, 2016	20.66	20.74	19.58	19.74
6079	NASDAQ	QDEL	Mon, Jul 18, 2016	20.40	20.74	19.60	20.71
6078	NASDAQ	QDEL	Fri, Jul 15, 2016	20.63	20.63	20.12	20.40
6077	NASDAQ	QDEL	Thu, Jul 14, 2016	20.25	20.50	20.10	20.50
6076	NASDAQ	QDEL	Wed, Jul 13, 2016	20.31	20.50	19.89	20.34
6075	NASDAQ	QDEL	Tue, Jul 12, 2016	19.72	20.28	19.72	20.21
6074	NASDAQ	QDEL	Mon, Jul 11, 2016	19.49	19.83	19.38	19.70
6073	NASDAQ	QDEL	Fri, Jul 8, 2016	18.64	19.51	18.33	19.44
6072	NASDAQ	QDEL	Thu, Jul 7, 2016	18.37	18.70	18.18	18.63
6071	NASDAQ	QDEL	Wed, Jul 6, 2016	18.33	18.42	18.17	18.29
6070	NASDAQ	QDEL	Tue, Jul 5, 2016	17.99	18.54	17.99	18.37
6069	NASDAQ	QDEL	Fri, Jul 1, 2016	17.88	18.38	17.73	18.34
6068	NASDAQ	QDEL	Thu, Jun 30, 2016	17.73	18.00	17.20	17.86
6067	NASDAQ	QDEL	Wed, Jun 29, 2016	17.71	17.88	17.23	17.64
6066	NASDAQ	QDEL	Tue, Jun 28, 2016	16.85	17.58	16.76	17.50
6065	NASDAQ	QDEL	Mon, Jun 27, 2016	16.86	17.13	16.63	16.67
6064	NASDAQ	QDEL	Fri, Jun 24, 2016	17.02	17.53	16.85	17.09
6063	NASDAQ	QDEL	Thu, Jun 23, 2016	17.92	17.99	17.44	17.86
6062	NASDAQ	QDEL	Wed, Jun 22, 2016	17.53	17.75	17.31	17.67
6061	NASDAQ	QDEL	Tue, Jun 21, 2016	17.64	17.70	17.16	17.45
6060	NASDAQ	QDEL	Mon, Jun 20, 2016	17.83	17.99	17.55	17.57
6059	NASDAQ	QDEL	Fri, Jun 17, 2016	17.86	17.92	17.47	17.58
6058	NASDAQ	QDEL	Thu, Jun 16, 2016	17.71	18.09	17.55	17.91
6057	NASDAQ	QDEL	Wed, Jun 15, 2016	18.27	18.27	17.79	17.85
6056	NASDAQ	QDEL	Tue, Jun 14, 2016	18.02	18.30	17.89	18.23
6055	NASDAQ	QDEL	Mon, Jun 13, 2016	17.46	18.48	17.46	18.10
6054	NASDAQ	QDEL	Fri, Jun 10, 2016	17.26	17.26	15.79	16.89
6053	NASDAQ	QDEL	Thu, Jun 9, 2016	17.58	17.72	17.38	17.43
6052	NASDAQ	QDEL	Wed, Jun 8, 2016	17.05	17.98	16.72	17.70
6051	NASDAQ	QDEL	Tue, Jun 7, 2016	17.40	17.45	16.86	17.34
6050	NASDAQ	QDEL	Mon, Jun 6, 2016	16.83	17.48	16.47	17.43
6049	NASDAQ	QDEL	Fri, Jun 3, 2016	17.26	17.26	16.61	16.80
6048	NASDAQ	QDEL	Thu, Jun 2, 2016	16.50	17.25	16.18	17.24
6047	NASDAQ	QDEL	Wed, Jun 1, 2016	16.26	16.93	16.26	16.84
6046	NASDAQ	QDEL	Tue, May 31, 2016	16.44	16.76	16.09	16.61
6045	NASDAQ	QDEL	Fri, May 27, 2016	16.35	16.81	16.21	16.42
6044	NASDAQ	QDEL	Thu, May 26, 2016	16.51	16.62	16.25	16.28
6043	NASDAQ	QDEL	Wed, May 25, 2016	16.38	16.68	16.33	16.45
6042	NASDAQ	QDEL	Tue, May 24, 2016	16.22	16.67	15.85	16.39
6041	NASDAQ	QDEL	Mon, May 23, 2016	16.01	16.49	15.15	16.18
6040	NASDAQ	QDEL	Fri, May 20, 2016	15.68	16.16	15.58	16.06
6039	NASDAQ	QDEL	Thu, May 19, 2016	15.77	16.11	15.52	15.57
6038	NASDAQ	QDEL	Wed, May 18, 2016	15.66	15.92	15.60	15.84
6037	NASDAQ	QDEL	Tue, May 17, 2016	15.95	17.02	15.65	15.74
6036	NASDAQ	QDEL	Mon, May 16, 2016	15.56	16.06	15.56	16.03
6035	NASDAQ	QDEL	Fri, May 13, 2016	15.55	15.94	15.45	15.48
6034	NASDAQ	QDEL	Thu, May 12, 2016	16.26	16.26	15.53	15.58
6033	NASDAQ	QDEL	Wed, May 11, 2016	16.48	16.73	16.19	16.23
6032	NASDAQ	QDEL	Tue, May 10, 2016	16.64	16.87	16.35	16.54
6031	NASDAQ	QDEL	Mon, May 9, 2016	16.14	16.71	16.14	16.54
6030	NASDAQ	QDEL	Fri, May 6, 2016	15.96	16.39	15.96	16.23
6029	NASDAQ	QDEL	Thu, May 5, 2016	16.55	16.55	16.04	16.09
6028	NASDAQ	QDEL	Wed, May 4, 2016	16.78	16.93	16.42	16.44
6027	NASDAQ	QDEL	Tue, May 3, 2016	17.09	17.62	16.58	16.92
6026	NASDAQ	QDEL	Mon, May 2, 2016	17.45	17.45	16.92	17.18
6025	NASDAQ	QDEL	Fri, Apr 29, 2016	17.56	17.76	17.13	17.30
6024	NASDAQ	QDEL	Thu, Apr 28, 2016	17.99	18.75	17.52	17.68
6023	NASDAQ	QDEL	Wed, Apr 27, 2016	19.42	19.83	19.02	19.27
6022	NASDAQ	QDEL	Tue, Apr 26, 2016	19.61	20.02	19.21	19.50
6021	NASDAQ	QDEL	Mon, Apr 25, 2016	19.15	19.64	18.99	19.57
6020	NASDAQ	QDEL	Fri, Apr 22, 2016	18.95	19.25	18.95	19.24
6019	NASDAQ	QDEL	Thu, Apr 21, 2016	18.99	19.15	18.50	18.87
6018	NASDAQ	QDEL	Wed, Apr 20, 2016	18.65	19.03	18.46	18.77
6017	NASDAQ	QDEL	Tue, Apr 19, 2016	18.48	18.78	18.32	18.57
6016	NASDAQ	QDEL	Mon, Apr 18, 2016	17.93	18.37	17.67	18.34
6015	NASDAQ	QDEL	Fri, Apr 15, 2016	17.82	17.99	17.66	17.95
6014	NASDAQ	QDEL	Thu, Apr 14, 2016	18.02	18.19	17.82	17.92
6013	NASDAQ	QDEL	Wed, Apr 13, 2016	17.76	18.08	17.62	17.97
6012	NASDAQ	QDEL	Tue, Apr 12, 2016	17.36	17.95	17.31	17.67
6011	NASDAQ	QDEL	Mon, Apr 11, 2016	17.51	17.87	17.33	17.36
6010	NASDAQ	QDEL	Fri, Apr 8, 2016	17.83	17.83	17.33	17.44
6009	NASDAQ	QDEL	Thu, Apr 7, 2016	17.57	18.27	17.57	17.74
6008	NASDAQ	QDEL	Wed, Apr 6, 2016	17.64	17.96	17.36	17.71
6007	NASDAQ	QDEL	Tue, Apr 5, 2016	17.68	17.68	17.68	17.64
6006	NASDAQ	QDEL	Mon, Apr 4, 2016	17.82	18.26	17.56	17.68
6005	NASDAQ	QDEL	Fri, Apr 1, 2016	17.06	17.81	16.67	17.77
6004	NASDAQ	QDEL	Thu, Mar 31, 2016	17.18	17.48	16.99	17.23
6003	NASDAQ	QDEL	Wed, Mar 30, 2016	17.24	17.51	17.00	17.23
6002	NASDAQ	QDEL	Tue, Mar 29, 2016	16.67	17.30	16.37	16.69
6001	NASDAQ	QDEL	Mon, Mar 28, 2016	16.96	17.23	16.51	16.60
6000	NASDAQ	QDEL	Thu, Mar 24, 2016	17.08	17.08	17.08	16.86
5999	NASDAQ	QDEL	Wed, Mar 23, 2016	17.53	17.53	16.90	17.08
5998	NASDAQ	QDEL	Tue, Mar 22, 2016	17.31	17.95	16.88	17.59
5997	NASDAQ	QDEL	Mon, Mar 21, 2016	17.19	18.03	17.10	17.33
5996	NASDAQ	QDEL	Fri, Mar 18, 2016	16.24	17.09	15.89	17.00
5995	NASDAQ	QDEL	Thu, Mar 17, 2016	15.77	16.20	15.62	16.16
5994	NASDAQ	QDEL	Wed, Mar 16, 2016	15.98	16.01	15.56	15.84
5993	NASDAQ	QDEL	Tue, Mar 15, 2016	16.91	16.91	16.91	15.99
5992	NASDAQ	QDEL	Mon, Mar 14, 2016	16.82	17.13	16.37	16.91
5991	NASDAQ	QDEL	Fri, Mar 11, 2016	16.35	17.07	16.24	16.84
5990	NASDAQ	QDEL	Thu, Mar 10, 2016	16.55	16.63	15.99	16.45
5989	NASDAQ	QDEL	Wed, Mar 9, 2016	16.32	16.32	16.32	16.45
5988	NASDAQ	QDEL	Tue, Mar 8, 2016	16.73	16.97	16.17	16.78
5987	NASDAQ	QDEL	Mon, Mar 7, 2016	16.58	17.19	16.58	16.78
5986	NASDAQ	QDEL	Fri, Mar 4, 2016	16.64	16.64	16.64	16.57
5985	NASDAQ	QDEL	Thu, Mar 3, 2016	16.32	16.32	16.32	16.64
5984	NASDAQ	QDEL	Wed, Mar 2, 2016	15.94	16.62	15.08	15.93
5983	NASDAQ	QDEL	Tue, Mar 1, 2016	15.67	15.67	15.67	15.93
5982	NASDAQ	QDEL	Mon, Feb 29, 2016	16.48	16.63	15.65	15.67
5981	NASDAQ	QDEL	Fri, Feb 26, 2016	15.66	16.60	15.60	16.51
5980	NASDAQ	QDEL	Thu, Feb 25, 2016	16.20	16.43	14.66	15.57
5979	NASDAQ	QDEL	Wed, Feb 24, 2016	15.26	16.29	15.26	16.22
5978	NASDAQ	QDEL	Tue, Feb 23, 2016	15.00	15.46	14.89	15.22
5977	NASDAQ	QDEL	Mon, Feb 22, 2016	14.21	15.07	14.21	15.05
5976	NASDAQ	QDEL	Fri, Feb 19, 2016	13.75	14.30	13.68	14.16
5975	NASDAQ	QDEL	Thu, Feb 18, 2016	15.26	15.69	13.21	13.87
5974	NASDAQ	QDEL	Wed, Feb 17, 2016	15.15	15.69	14.80	15.25
5973	NASDAQ	QDEL	Tue, Feb 16, 2016	15.09	15.49	14.84	15.18
5972	NASDAQ	QDEL	Fri, Feb 12, 2016	15.37	15.65	14.88	14.99
5971	NASDAQ	QDEL	Thu, Feb 11, 2016	15.19	15.60	15.10	15.28
5970	NASDAQ	QDEL	Wed, Feb 10, 2016	15.55	15.83	15.33	15.40
5969	NASDAQ	QDEL	Tue, Feb 9, 2016	15.76	15.99	15.18	15.53
5968	NASDAQ	QDEL	Mon, Feb 8, 2016	16.30	16.48	15.82	16.34
5967	NASDAQ	QDEL	Fri, Feb 5, 2016	16.77	16.77	16.06	16.40
5966	NASDAQ	QDEL	Thu, Feb 4, 2016	17.01	17.39	16.62	16.89
5965	NASDAQ	QDEL	Wed, Feb 3, 2016	17.56	17.56	16.28	16.96
5964	NASDAQ	QDEL	Tue, Feb 2, 2016	17.37	17.84	17.29	17.52
5963	NASDAQ	QDEL	Mon, Feb 1, 2016	17.04	18.02	16.85	17.58
5962	NASDAQ	QDEL	Fri, Jan 29, 2016	16.23	17.04	16.02	17.04
5961	NASDAQ	QDEL	Thu, Jan 28, 2016	16.70	16.70	15.77	15.95
5960	NASDAQ	QDEL	Wed, Jan 27, 2016	17.07	17.18	16.49	16.58
5959	NASDAQ	QDEL	Tue, Jan 26, 2016	17.37	17.45	17.00	17.31
5958	NASDAQ	QDEL	Mon, Jan 25, 2016	16.83	17.81	16.83	17.21
5957	NASDAQ	QDEL	Fri, Jan 22, 2016	16.74	17.00	16.59	16.94
5956	NASDAQ	QDEL	Thu, Jan 21, 2016	16.96	17.06	16.53	16.59
5955	NASDAQ	QDEL	Wed, Jan 20, 2016	17.17	17.17	16.38	16.97
5954	NASDAQ	QDEL	Tue, Jan 19, 2016	17.91	18.30	17.22	17.34
5953	NASDAQ	QDEL	Fri, Jan 15, 2016	17.65	17.90	17.18	17.70
5952	NASDAQ	QDEL	Thu, Jan 14, 2016	17.35	18.20	17.24	18.00
5951	NASDAQ	QDEL	Wed, Jan 13, 2016	17.40	17.83	17.05	17.23
5950	NASDAQ	QDEL	Tue, Jan 12, 2016	17.91	18.08	16.94	17.31
5949	NASDAQ	QDEL	Mon, Jan 11, 2016	17.92	18.05	17.42	17.79
5948	NASDAQ	QDEL	Fri, Jan 8, 2016	16.71	18.41	16.71	17.92
5947	NASDAQ	QDEL	Thu, Jan 7, 2016	19.97	19.97	18.27	19.09
5946	NASDAQ	QDEL	Wed, Jan 6, 2016	20.54	20.96	20.22	20.35
5945	NASDAQ	QDEL	Tue, Jan 5, 2016	20.15	20.92	19.95	20.72
5944	NASDAQ	QDEL	Mon, Jan 4, 2016	19.73	20.68	19.60	20.05
5943	NASDAQ	QDEL	Thu, Dec 31, 2015	21.22	21.41	21.07	21.20
5942	NASDAQ	QDEL	Wed, Dec 30, 2015	21.60	21.68	21.05	21.28
5941	NASDAQ	QDEL	Tue, Dec 29, 2015	21.75	22.23	21.39	21.59
5940	NASDAQ	QDEL	Mon, Dec 28, 2015	21.15	21.99	21.07	21.70
5939	NASDAQ	QDEL	Thu, Dec 24, 2015	21.15	21.55	21.01	21.17
5938	NASDAQ	QDEL	Wed, Dec 23, 2015	20.91	21.89	20.75	21.05
5937	NASDAQ	QDEL	Tue, Dec 22, 2015	20.43	20.88	20.26	20.80
5936	NASDAQ	QDEL	Mon, Dec 21, 2015	20.45	20.64	20.00	20.36
5935	NASDAQ	QDEL	Fri, Dec 18, 2015	20.46	20.84	20.25	20.37
5934	NASDAQ	QDEL	Thu, Dec 17, 2015	21.81	21.90	20.53	20.58
5933	NASDAQ	QDEL	Wed, Dec 16, 2015	21.86	22.19	21.09	21.73
5932	NASDAQ	QDEL	Tue, Dec 15, 2015	21.18	22.36	21.03	21.76
5931	NASDAQ	QDEL	Mon, Dec 14, 2015	21.34	21.59	20.71	21.13
5930	NASDAQ	QDEL	Fri, Dec 11, 2015	21.69	22.14	21.17	21.80
5929	NASDAQ	QDEL	Thu, Dec 10, 2015	21.82	22.34	21.48	22.01
5928	NASDAQ	QDEL	Wed, Dec 9, 2015	21.89	22.21	21.60	21.78
5927	NASDAQ	QDEL	Tue, Dec 8, 2015	21.88	22.14	21.61	21.87
5926	NASDAQ	QDEL	Mon, Dec 7, 2015	21.93	22.09	21.76	22.00
5925	NASDAQ	QDEL	Fri, Dec 4, 2015	21.83	22.02	21.75	22.00
5924	NASDAQ	QDEL	Thu, Dec 3, 2015	22.03	22.10	21.60	21.83
5923	NASDAQ	QDEL	Wed, Dec 2, 2015	21.85	22.10	21.71	21.90
5922	NASDAQ	QDEL	Tue, Dec 1, 2015	21.75	21.88	21.46	21.82
5921	NASDAQ	QDEL	Mon, Nov 30, 2015	21.06	21.71	21.06	21.69
5920	NASDAQ	QDEL	Fri, Nov 27, 2015	20.99	21.26	20.78	20.97
5919	NASDAQ	QDEL	Wed, Nov 25, 2015	20.83	21.00	20.82	20.99
5918	NASDAQ	QDEL	Tue, Nov 24, 2015	20.67	20.99	20.50	20.84
5917	NASDAQ	QDEL	Mon, Nov 23, 2015	20.71	21.05	20.63	20.76
5916	NASDAQ	QDEL	Fri, Nov 20, 2015	20.79	21.05	20.65	20.67
5915	NASDAQ	QDEL	Thu, Nov 19, 2015	20.78	21.01	20.65	20.66
5914	NASDAQ	QDEL	Wed, Nov 18, 2015	20.77	21.12	20.67	20.88
5913	NASDAQ	QDEL	Tue, Nov 17, 2015	20.84	21.56	20.59	20.77
5912	NASDAQ	QDEL	Mon, Nov 16, 2015	21.09	21.36	20.72	20.82
5911	NASDAQ	QDEL	Fri, Nov 13, 2015	21.01	21.82	20.89	21.04
5910	NASDAQ	QDEL	Thu, Nov 12, 2015	21.05	21.61	20.96	21.16
5909	NASDAQ	QDEL	Wed, Nov 11, 2015	21.65	21.65	21.22	21.23
5908	NASDAQ	QDEL	Tue, Nov 10, 2015	21.71	21.96	21.46	21.61
5907	NASDAQ	QDEL	Mon, Nov 9, 2015	21.80	21.84	21.40	21.71
5906	NASDAQ	QDEL	Fri, Nov 6, 2015	21.40	21.92	21.11	21.80
5905	NASDAQ	QDEL	Thu, Nov 5, 2015	21.14	21.48	20.34	21.32
5904	NASDAQ	QDEL	Wed, Nov 4, 2015	20.69	21.23	20.66	21.04
5903	NASDAQ	QDEL	Tue, Nov 3, 2015	19.95	21.98	19.95	20.65
5902	NASDAQ	QDEL	Mon, Nov 2, 2015	19.20	20.14	19.20	20.02
5901	NASDAQ	QDEL	Fri, Oct 30, 2015	20.46	20.65	19.19	19.22
5900	NASDAQ	QDEL	Thu, Oct 29, 2015	18.05	20.55	17.25	20.40
5899	NASDAQ	QDEL	Wed, Oct 28, 2015	17.32	17.46	17.16	17.34
5898	NASDAQ	QDEL	Tue, Oct 27, 2015	17.40	17.72	17.35	17.38
5897	NASDAQ	QDEL	Mon, Oct 26, 2015	17.88	17.94	17.23	17.36
5896	NASDAQ	QDEL	Fri, Oct 23, 2015	18.21	18.56	17.62	17.97
5895	NASDAQ	QDEL	Thu, Oct 22, 2015	18.46	18.59	17.83	18.35
5894	NASDAQ	QDEL	Wed, Oct 21, 2015	18.63	18.74	18.31	18.37
5893	NASDAQ	QDEL	Tue, Oct 20, 2015	18.45	18.69	18.24	18.64
5892	NASDAQ	QDEL	Mon, Oct 19, 2015	18.23	18.66	18.19	18.46
5891	NASDAQ	QDEL	Fri, Oct 16, 2015	18.57	18.74	18.19	18.31
5890	NASDAQ	QDEL	Thu, Oct 15, 2015	18.04	18.54	17.93	18.50
5889	NASDAQ	QDEL	Wed, Oct 14, 2015	18.20	18.44	17.70	18.05
5888	NASDAQ	QDEL	Tue, Oct 13, 2015	18.25	19.42	18.19	18.23
5887	NASDAQ	QDEL	Mon, Oct 12, 2015	18.38	18.53	18.10	18.32
5886	NASDAQ	QDEL	Fri, Oct 9, 2015	18.45	18.45	18.08	18.36
5885	NASDAQ	QDEL	Thu, Oct 8, 2015	18.96	19.14	18.27	18.36
5884	NASDAQ	QDEL	Wed, Oct 7, 2015	19.07	19.15	18.73	19.04
5883	NASDAQ	QDEL	Tue, Oct 6, 2015	19.38	19.98	18.52	18.90
5882	NASDAQ	QDEL	Mon, Oct 5, 2015	19.48	19.56	19.14	19.41
5881	NASDAQ	QDEL	Fri, Oct 2, 2015	18.79	19.51	18.67	19.40
5880	NASDAQ	QDEL	Thu, Oct 1, 2015	18.94	19.31	18.72	18.94
5879	NASDAQ	QDEL	Wed, Sep 30, 2015	18.97	19.07	18.56	18.88
5878	NASDAQ	QDEL	Tue, Sep 29, 2015	19.20	19.30	18.59	18.82
5877	NASDAQ	QDEL	Mon, Sep 28, 2015	19.65	19.68	18.90	19.22
5876	NASDAQ	QDEL	Fri, Sep 25, 2015	20.25	20.45	19.51	19.75
5875	NASDAQ	QDEL	Thu, Sep 24, 2015	20.15	20.31	20.01	20.11
5874	NASDAQ	QDEL	Wed, Sep 23, 2015	20.03	20.49	19.96	20.24
5873	NASDAQ	QDEL	Tue, Sep 22, 2015	20.11	20.19	19.83	20.08
5872	NASDAQ	QDEL	Mon, Sep 21, 2015	20.63	20.96	20.12	20.26
5871	NASDAQ	QDEL	Fri, Sep 18, 2015	20.34	20.86	20.34	20.58
5870	NASDAQ	QDEL	Thu, Sep 17, 2015	20.24	20.75	20.16	20.59
5869	NASDAQ	QDEL	Wed, Sep 16, 2015	20.82	21.02	20.38	20.45
5868	NASDAQ	QDEL	Tue, Sep 15, 2015	20.48	20.89	20.44	20.78
5867	NASDAQ	QDEL	Mon, Sep 14, 2015	20.80	20.80	20.40	20.45
5866	NASDAQ	QDEL	Fri, Sep 11, 2015	20.76	20.81	20.54	20.75
5865	NASDAQ	QDEL	Thu, Sep 10, 2015	20.81	21.07	20.66	20.87
5864	NASDAQ	QDEL	Wed, Sep 9, 2015	21.32	21.57	20.76	20.82
5863	NASDAQ	QDEL	Tue, Sep 8, 2015	21.08	21.42	20.85	21.19
5862	NASDAQ	QDEL	Fri, Sep 4, 2015	20.55	21.11	20.49	20.87
5861	NASDAQ	QDEL	Thu, Sep 3, 2015	21.60	21.68	20.67	20.76
5860	NASDAQ	QDEL	Wed, Sep 2, 2015	20.85	21.54	20.79	21.45
5859	NASDAQ	QDEL	Tue, Sep 1, 2015	20.32	20.59	20.13	20.28
5858	NASDAQ	QDEL	Mon, Aug 31, 2015	20.41	20.75	20.32	20.59
5857	NASDAQ	QDEL	Fri, Aug 28, 2015	20.62	20.67	20.20	20.45
5856	NASDAQ	QDEL	Thu, Aug 27, 2015	20.65	20.87	20.25	20.70
5855	NASDAQ	QDEL	Wed, Aug 26, 2015	20.92	21.25	20.08	20.57
5854	NASDAQ	QDEL	Tue, Aug 25, 2015	21.10	21.10	18.23	20.58
5853	NASDAQ	QDEL	Mon, Aug 24, 2015	19.69	20.96	19.37	20.50
5852	NASDAQ	QDEL	Fri, Aug 21, 2015	20.15	20.85	20.15	20.50
5851	NASDAQ	QDEL	Thu, Aug 20, 2015	21.05	21.20	20.47	20.55
5850	NASDAQ	QDEL	Wed, Aug 19, 2015	21.21	21.43	20.98	21.23
5849	NASDAQ	QDEL	Tue, Aug 18, 2015	21.23	21.47	19.01	21.36
5848	NASDAQ	QDEL	Mon, Aug 17, 2015	20.99	21.46	20.93	21.29
5847	NASDAQ	QDEL	Fri, Aug 14, 2015	21.02	21.04	20.64	21.02
5846	NASDAQ	QDEL	Thu, Aug 13, 2015	21.11	21.36	20.94	21.07
5845	NASDAQ	QDEL	Wed, Aug 12, 2015	20.95	21.21	20.87	21.13
5844	NASDAQ	QDEL	Tue, Aug 11, 2015	20.85	21.05	20.76	20.97
5843	NASDAQ	QDEL	Mon, Aug 10, 2015	20.68	21.06	20.68	20.96
5842	NASDAQ	QDEL	Fri, Aug 7, 2015	20.50	20.64	20.30	20.61
5841	NASDAQ	QDEL	Thu, Aug 6, 2015	20.52	20.79	20.37	20.62
5840	NASDAQ	QDEL	Wed, Aug 5, 2015	21.02	21.19	20.47	20.54
5839	NASDAQ	QDEL	Tue, Aug 4, 2015	20.61	21.10	20.35	20.85
5838	NASDAQ	QDEL	Mon, Aug 3, 2015	20.70	20.94	20.41	20.62
5837	NASDAQ	QDEL	Fri, Jul 31, 2015	21.01	21.14	20.26	20.71
5836	NASDAQ	QDEL	Thu, Jul 30, 2015	21.43	22.02	20.90	20.96
5835	NASDAQ	QDEL	Wed, Jul 29, 2015	21.83	22.33	21.26	21.47
5834	NASDAQ	QDEL	Tue, Jul 28, 2015	22.42	22.56	21.66	21.88
5833	NASDAQ	QDEL	Mon, Jul 27, 2015	22.54	22.67	21.97	22.39
5832	NASDAQ	QDEL	Fri, Jul 24, 2015	23.37	23.37	22.31	22.89
5831	NASDAQ	QDEL	Thu, Jul 23, 2015	24.51	24.51	23.24	23.66
5830	NASDAQ	QDEL	Wed, Jul 22, 2015	24.45	24.59	24.10	24.26
5829	NASDAQ	QDEL	Tue, Jul 21, 2015	23.91	24.50	23.79	24.44
5828	NASDAQ	QDEL	Mon, Jul 20, 2015	24.42	24.50	23.92	23.95
5827	NASDAQ	QDEL	Fri, Jul 17, 2015	24.13	24.50	24.11	24.43
5826	NASDAQ	QDEL	Thu, Jul 16, 2015	23.81	24.43	23.81	24.04
5825	NASDAQ	QDEL	Wed, Jul 15, 2015	23.84	24.14	23.49	23.74
5824	NASDAQ	QDEL	Tue, Jul 14, 2015	23.77	24.00	23.47	23.80
5823	NASDAQ	QDEL	Mon, Jul 13, 2015	22.84	23.70	22.84	23.60
5822	NASDAQ	QDEL	Fri, Jul 10, 2015	22.53	22.95	22.51	22.74
5821	NASDAQ	QDEL	Thu, Jul 9, 2015	22.60	22.77	22.32	22.34
5820	NASDAQ	QDEL	Wed, Jul 8, 2015	22.54	22.69	22.27	22.29
5819	NASDAQ	QDEL	Tue, Jul 7, 2015	22.80	22.80	22.37	22.68
5818	NASDAQ	QDEL	Mon, Jul 6, 2015	22.82	23.00	22.52	22.80
5817	NASDAQ	QDEL	Thu, Jul 2, 2015	23.04	23.11	22.75	23.01
5816	NASDAQ	QDEL	Wed, Jul 1, 2015	23.16	23.46	22.75	22.97
5815	NASDAQ	QDEL	Tue, Jun 30, 2015	22.99	23.16	22.75	22.95
5814	NASDAQ	QDEL	Mon, Jun 29, 2015	22.99	23.50	22.78	22.85
5813	NASDAQ	QDEL	Fri, Jun 26, 2015	23.34	23.34	22.96	23.07
5812	NASDAQ	QDEL	Thu, Jun 25, 2015	23.24	23.31	23.08	23.25
5811	NASDAQ	QDEL	Wed, Jun 24, 2015	23.34	23.40	23.04	23.16
5810	NASDAQ	QDEL	Tue, Jun 23, 2015	23.17	23.41	23.13	23.32
5809	NASDAQ	QDEL	Mon, Jun 22, 2015	22.97	23.17	22.81	23.13
5808	NASDAQ	QDEL	Fri, Jun 19, 2015	22.70	22.89	22.62	22.83
5807	NASDAQ	QDEL	Thu, Jun 18, 2015	22.54	22.98	22.43	22.71
5806	NASDAQ	QDEL	Wed, Jun 17, 2015	22.36	22.72	22.20	22.51
5805	NASDAQ	QDEL	Tue, Jun 16, 2015	22.62	22.70	22.20	22.24
5804	NASDAQ	QDEL	Mon, Jun 15, 2015	22.70	22.93	22.34	22.69
5803	NASDAQ	QDEL	Fri, Jun 12, 2015	23.04	23.27	22.76	22.90
5802	NASDAQ	QDEL	Thu, Jun 11, 2015	22.66	23.05	22.57	23.00
5801	NASDAQ	QDEL	Wed, Jun 10, 2015	22.57	22.92	22.28	22.63
5800	NASDAQ	QDEL	Tue, Jun 9, 2015	22.59	22.78	22.27	22.47
5799	NASDAQ	QDEL	Mon, Jun 8, 2015	22.86	22.86	22.50	22.63
5798	NASDAQ	QDEL	Fri, Jun 5, 2015	22.47	23.15	22.27	22.85
5797	NASDAQ	QDEL	Thu, Jun 4, 2015	22.57	22.71	22.27	22.54
5796	NASDAQ	QDEL	Wed, Jun 3, 2015	22.18	22.79	22.01	22.76
5795	NASDAQ	QDEL	Tue, Jun 2, 2015	21.90	22.37	21.83	22.16
5794	NASDAQ	QDEL	Mon, Jun 1, 2015	21.83	22.35	21.37	21.97
5793	NASDAQ	QDEL	Fri, May 29, 2015	22.19	22.35	21.63	21.67
5792	NASDAQ	QDEL	Thu, May 28, 2015	22.41	22.47	22.14	22.24
5791	NASDAQ	QDEL	Wed, May 27, 2015	22.18	22.55	21.90	22.41
5790	NASDAQ	QDEL	Tue, May 26, 2015	21.78	22.24	21.46	22.11
5789	NASDAQ	QDEL	Fri, May 22, 2015	22.72	22.88	21.39	21.84
5788	NASDAQ	QDEL	Thu, May 21, 2015	22.99	23.00	22.41	22.73
5787	NASDAQ	QDEL	Wed, May 20, 2015	23.83	23.83	22.92	22.98
5786	NASDAQ	QDEL	Tue, May 19, 2015	23.06	23.80	22.96	23.72
5785	NASDAQ	QDEL	Mon, May 18, 2015	22.94	23.30	22.88	23.02
5784	NASDAQ	QDEL	Fri, May 15, 2015	23.03	23.08	22.62	23.05
5783	NASDAQ	QDEL	Thu, May 14, 2015	22.84	23.07	22.64	23.02
5782	NASDAQ	QDEL	Wed, May 13, 2015	22.50	22.84	22.43	22.69
5781	NASDAQ	QDEL	Tue, May 12, 2015	22.43	22.75	22.33	22.60
5780	NASDAQ	QDEL	Mon, May 11, 2015	22.57	22.93	22.39	22.59
5779	NASDAQ	QDEL	Fri, May 8, 2015	22.85	23.16	22.57	22.61
5778	NASDAQ	QDEL	Thu, May 7, 2015	22.75	23.06	22.41	22.60
5777	NASDAQ	QDEL	Wed, May 6, 2015	22.87	23.06	22.56	22.82
5776	NASDAQ	QDEL	Tue, May 5, 2015	22.99	23.27	22.46	22.86
5775	NASDAQ	QDEL	Mon, May 4, 2015	23.16	23.84	22.98	23.08
5774	NASDAQ	QDEL	Fri, May 1, 2015	23.33	23.70	22.99	23.18
5773	NASDAQ	QDEL	Thu, Apr 30, 2015	23.62	23.66	23.13	23.30
5772	NASDAQ	QDEL	Wed, Apr 29, 2015	23.56	23.90	23.55	23.78
5771	NASDAQ	QDEL	Tue, Apr 28, 2015	23.38	23.86	23.30	23.74
5770	NASDAQ	QDEL	Mon, Apr 27, 2015	23.36	23.85	23.08	23.41
5769	NASDAQ	QDEL	Fri, Apr 24, 2015	23.67	24.89	23.29	23.38
5768	NASDAQ	QDEL	Thu, Apr 23, 2015	23.85	23.97	23.48	23.81
5767	NASDAQ	QDEL	Wed, Apr 22, 2015	23.09	23.85	22.89	23.80
5766	NASDAQ	QDEL	Tue, Apr 21, 2015	23.64	23.88	23.08	23.16
5765	NASDAQ	QDEL	Mon, Apr 20, 2015	23.86	24.03	23.52	23.55
5764	NASDAQ	QDEL	Fri, Apr 17, 2015	24.41	24.60	23.54	23.70
5763	NASDAQ	QDEL	Thu, Apr 16, 2015	24.39	24.74	24.26	24.60
5762	NASDAQ	QDEL	Wed, Apr 15, 2015	24.72	24.78	24.48	24.49
5761	NASDAQ	QDEL	Tue, Apr 14, 2015	24.84	24.87	24.52	24.64
5760	NASDAQ	QDEL	Mon, Apr 13, 2015	25.57	25.57	24.76	24.80
5759	NASDAQ	QDEL	Fri, Apr 10, 2015	25.33	25.68	25.22	25.54
5758	NASDAQ	QDEL	Thu, Apr 9, 2015	25.25	25.40	24.73	25.18
5757	NASDAQ	QDEL	Wed, Apr 8, 2015	25.01	25.22	25.01	25.18
5756	NASDAQ	QDEL	Tue, Apr 7, 2015	25.43	25.58	24.88	24.90
5755	NASDAQ	QDEL	Mon, Apr 6, 2015	25.69	25.83	25.28	25.55
5754	NASDAQ	QDEL	Thu, Apr 2, 2015	26.25	26.25	25.73	25.84
5753	NASDAQ	QDEL	Wed, Apr 1, 2015	26.83	27.01	25.95	26.15
5752	NASDAQ	QDEL	Tue, Mar 31, 2015	27.34	27.53	26.66	26.98
5751	NASDAQ	QDEL	Mon, Mar 30, 2015	27.16	27.57	26.89	27.50
5750	NASDAQ	QDEL	Fri, Mar 27, 2015	26.55	27.19	26.55	27.15
5749	NASDAQ	QDEL	Thu, Mar 26, 2015	26.97	27.04	26.35	26.52
5748	NASDAQ	QDEL	Wed, Mar 25, 2015	26.72	27.29	26.29	26.90
5747	NASDAQ	QDEL	Tue, Mar 24, 2015	26.12	26.78	25.23	26.58
5746	NASDAQ	QDEL	Mon, Mar 23, 2015	25.60	26.54	25.50	26.22
5745	NASDAQ	QDEL	Fri, Mar 20, 2015	25.99	25.99	25.42	25.63
5744	NASDAQ	QDEL	Thu, Mar 19, 2015	25.51	26.26	24.75	25.99
5743	NASDAQ	QDEL	Wed, Mar 18, 2015	26.36	26.49	24.48	25.64
5742	NASDAQ	QDEL	Tue, Mar 17, 2015	25.97	26.52	25.82	26.43
5741	NASDAQ	QDEL	Mon, Mar 16, 2015	25.91	26.59	25.81	26.01
5740	NASDAQ	QDEL	Fri, Mar 13, 2015	25.45	25.85	25.11	25.71
5739	NASDAQ	QDEL	Thu, Mar 12, 2015	25.09	25.86	25.07	25.57
5738	NASDAQ	QDEL	Wed, Mar 11, 2015	25.18	25.38	24.83	24.87
5737	NASDAQ	QDEL	Tue, Mar 10, 2015	24.88	25.24	24.47	25.10
5736	NASDAQ	QDEL	Mon, Mar 9, 2015	25.74	26.07	25.05	25.10
5735	NASDAQ	QDEL	Fri, Mar 6, 2015	25.83	25.96	25.20	25.68
5734	NASDAQ	QDEL	Thu, Mar 5, 2015	26.09	26.32	25.76	26.04
5733	NASDAQ	QDEL	Wed, Mar 4, 2015	25.29	26.27	25.29	25.95
5732	NASDAQ	QDEL	Tue, Mar 3, 2015	26.38	26.64	25.75	25.81
5731	NASDAQ	QDEL	Mon, Mar 2, 2015	25.73	26.48	25.62	26.41
5730	NASDAQ	QDEL	Fri, Feb 27, 2015	25.84	26.27	25.68	25.68
5729	NASDAQ	QDEL	Thu, Feb 26, 2015	25.56	26.13	25.43	26.01
5728	NASDAQ	QDEL	Wed, Feb 25, 2015	25.00	25.85	24.92	25.68
5727	NASDAQ	QDEL	Tue, Feb 24, 2015	25.08	25.20	24.71	24.94
5726	NASDAQ	QDEL	Mon, Feb 23, 2015	25.44	25.69	24.80	25.01
5725	NASDAQ	QDEL	Fri, Feb 20, 2015	25.89	25.95	25.23	25.60
5724	NASDAQ	QDEL	Thu, Feb 19, 2015	25.69	25.98	25.50	25.82
5723	NASDAQ	QDEL	Wed, Feb 18, 2015	25.59	25.85	25.37	25.83
5722	NASDAQ	QDEL	Tue, Feb 17, 2015	25.27	25.74	24.79	25.71
5721	NASDAQ	QDEL	Fri, Feb 13, 2015	24.91	25.24	24.41	25.18
5720	NASDAQ	QDEL	Thu, Feb 12, 2015	25.19	25.19	23.53	24.83
5719	NASDAQ	QDEL	Wed, Feb 11, 2015	23.19	23.43	22.88	23.33
5718	NASDAQ	QDEL	Tue, Feb 10, 2015	22.69	23.68	22.69	23.30
5717	NASDAQ	QDEL	Mon, Feb 9, 2015	22.55	23.11	22.22	22.48
5716	NASDAQ	QDEL	Fri, Feb 6, 2015	23.47	23.75	22.52	22.63
5715	NASDAQ	QDEL	Thu, Feb 5, 2015	23.44	23.82	23.40	23.41
5714	NASDAQ	QDEL	Wed, Feb 4, 2015	23.43	23.85	23.15	23.36
5713	NASDAQ	QDEL	Tue, Feb 3, 2015	23.67	24.10	23.30	23.61
5712	NASDAQ	QDEL	Mon, Feb 2, 2015	23.58	24.15	23.02	23.53
5711	NASDAQ	QDEL	Fri, Jan 30, 2015	24.31	24.72	23.52	23.54
5710	NASDAQ	QDEL	Thu, Jan 29, 2015	24.29	24.48	23.94	24.47
5709	NASDAQ	QDEL	Wed, Jan 28, 2015	25.10	25.10	24.17	24.36
5708	NASDAQ	QDEL	Tue, Jan 27, 2015	24.47	25.50	24.15	24.96
5707	NASDAQ	QDEL	Mon, Jan 26, 2015	24.24	24.82	23.95	24.69
5706	NASDAQ	QDEL	Fri, Jan 23, 2015	24.30	24.81	24.01	24.32
5705	NASDAQ	QDEL	Thu, Jan 22, 2015	24.04	24.45	23.49	24.30
5704	NASDAQ	QDEL	Wed, Jan 21, 2015	24.12	24.16	23.43	23.82
5703	NASDAQ	QDEL	Tue, Jan 20, 2015	24.61	25.16	24.09	24.25
5702	NASDAQ	QDEL	Fri, Jan 16, 2015	24.86	24.98	24.51	24.68
5701	NASDAQ	QDEL	Thu, Jan 15, 2015	26.10	26.27	24.70	24.84
5700	NASDAQ	QDEL	Wed, Jan 14, 2015	26.16	26.55	25.84	26.18
5699	NASDAQ	QDEL	Tue, Jan 13, 2015	27.22	27.31	26.19	26.48
5698	NASDAQ	QDEL	Mon, Jan 12, 2015	28.22	28.52	26.48	26.97
5697	NASDAQ	QDEL	Fri, Jan 9, 2015	28.24	28.64	27.68	28.05
5696	NASDAQ	QDEL	Thu, Jan 8, 2015	28.98	29.38	28.15	28.21
5695	NASDAQ	QDEL	Wed, Jan 7, 2015	28.35	28.92	28.33	28.60
5694	NASDAQ	QDEL	Tue, Jan 6, 2015	27.78	28.65	27.77	28.03
5693	NASDAQ	QDEL	Mon, Jan 5, 2015	27.90	28.97	27.42	28.10
5692	NASDAQ	QDEL	Fri, Jan 2, 2015	29.16	29.16	27.26	28.00
5691	NASDAQ	QDEL	Wed, Dec 31, 2014	28.52	29.09	28.35	28.92
5690	NASDAQ	QDEL	Tue, Dec 30, 2014	27.94	28.52	27.46	28.40
5689	NASDAQ	QDEL	Mon, Dec 29, 2014	27.83	28.21	27.54	28.08
5688	NASDAQ	QDEL	Fri, Dec 26, 2014	27.89	28.07	27.13	27.78
5687	NASDAQ	QDEL	Wed, Dec 24, 2014	28.02	28.34	27.53	27.86
5686	NASDAQ	QDEL	Tue, Dec 23, 2014	28.67	28.71	27.92	28.03
5685	NASDAQ	QDEL	Mon, Dec 22, 2014	27.80	28.57	27.43	28.52
5684	NASDAQ	QDEL	Fri, Dec 19, 2014	27.44	28.40	26.99	27.63
5683	NASDAQ	QDEL	Thu, Dec 18, 2014	28.06	28.08	26.89	27.49
5682	NASDAQ	QDEL	Wed, Dec 17, 2014	25.33	26.66	25.15	26.58
5681	NASDAQ	QDEL	Tue, Dec 16, 2014	25.10	25.76	25.10	25.33
5680	NASDAQ	QDEL	Mon, Dec 15, 2014	25.56	25.79	25.10	25.11
5679	NASDAQ	QDEL	Fri, Dec 12, 2014	25.06	25.69	24.88	25.41
5678	NASDAQ	QDEL	Thu, Dec 11, 2014	25.22	25.53	24.99	25.41
5677	NASDAQ	QDEL	Wed, Dec 10, 2014	25.33	25.74	24.94	25.03
5676	NASDAQ	QDEL	Tue, Dec 9, 2014	24.38	25.79	24.19	25.50
5675	NASDAQ	QDEL	Mon, Dec 8, 2014	25.00	25.19	24.02	24.67
5674	NASDAQ	QDEL	Fri, Dec 5, 2014	24.09	25.44	24.03	24.95
5673	NASDAQ	QDEL	Thu, Dec 4, 2014	23.73	24.12	23.57	24.01
5672	NASDAQ	QDEL	Wed, Dec 3, 2014	23.49	23.91	23.31	23.79
5671	NASDAQ	QDEL	Tue, Dec 2, 2014	25.82	25.89	23.56	23.75
5670	NASDAQ	QDEL	Mon, Dec 1, 2014	27.71	28.03	27.39	27.39
5669	NASDAQ	QDEL	Fri, Nov 28, 2014	27.91	28.12	27.64	27.86
5668	NASDAQ	QDEL	Wed, Nov 26, 2014	28.06	28.32	27.82	27.92
5667	NASDAQ	QDEL	Tue, Nov 25, 2014	27.95	28.39	27.79	27.96
5666	NASDAQ	QDEL	Mon, Nov 24, 2014	27.83	28.28	27.61	27.85
5665	NASDAQ	QDEL	Fri, Nov 21, 2014	27.93	28.58	27.07	27.83
5664	NASDAQ	QDEL	Thu, Nov 20, 2014	27.38	27.86	26.92	27.48
5663	NASDAQ	QDEL	Wed, Nov 19, 2014	28.16	28.19	27.40	27.47
5662	NASDAQ	QDEL	Tue, Nov 18, 2014	28.08	28.45	28.06	28.10
5661	NASDAQ	QDEL	Mon, Nov 17, 2014	27.83	28.23	27.75	27.91
5660	NASDAQ	QDEL	Fri, Nov 14, 2014	28.35	28.38	27.81	27.82
5659	NASDAQ	QDEL	Thu, Nov 13, 2014	28.48	28.62	28.03	28.47
5658	NASDAQ	QDEL	Wed, Nov 12, 2014	28.22	28.56	28.06	28.39
5657	NASDAQ	QDEL	Tue, Nov 11, 2014	28.09	28.55	27.93	28.34
5656	NASDAQ	QDEL	Mon, Nov 10, 2014	28.30	28.30	27.67	28.02
5655	NASDAQ	QDEL	Fri, Nov 7, 2014	28.70	28.70	27.73	27.87
5654	NASDAQ	QDEL	Thu, Nov 6, 2014	28.40	28.78	28.04	28.68
5653	NASDAQ	QDEL	Wed, Nov 5, 2014	27.85	28.55	27.69	28.29
5652	NASDAQ	QDEL	Tue, Nov 4, 2014	28.04	28.37	27.69	27.72
5651	NASDAQ	QDEL	Mon, Nov 3, 2014	28.67	28.67	27.98	28.21
5650	NASDAQ	QDEL	Fri, Oct 31, 2014	28.78	28.90	27.78	28.55
5649	NASDAQ	QDEL	Thu, Oct 30, 2014	27.88	28.67	27.88	28.23
5648	NASDAQ	QDEL	Wed, Oct 29, 2014	28.48	28.96	27.71	27.90
5647	NASDAQ	QDEL	Tue, Oct 28, 2014	27.90	28.66	27.89	28.35
5646	NASDAQ	QDEL	Mon, Oct 27, 2014	26.77	27.89	26.77	27.85
5645	NASDAQ	QDEL	Fri, Oct 24, 2014	26.29	26.82	26.18	26.78
5644	NASDAQ	QDEL	Thu, Oct 23, 2014	26.01	26.66	25.56	26.20
5643	NASDAQ	QDEL	Wed, Oct 22, 2014	28.23	28.95	25.15	25.84
5642	NASDAQ	QDEL	Tue, Oct 21, 2014	27.54	28.34	26.70	27.14
5641	NASDAQ	QDEL	Mon, Oct 20, 2014	28.22	28.36	27.16	27.52
5640	NASDAQ	QDEL	Fri, Oct 17, 2014	27.87	28.71	27.49	28.43
5639	NASDAQ	QDEL	Thu, Oct 16, 2014	26.98	27.99	26.63	27.46
5638	NASDAQ	QDEL	Wed, Oct 15, 2014	26.75	27.46	26.39	27.38
5637	NASDAQ	QDEL	Tue, Oct 14, 2014	27.41	27.45	26.64	27.11
5636	NASDAQ	QDEL	Mon, Oct 13, 2014	25.83	27.24	25.83	27.07
5635	NASDAQ	QDEL	Fri, Oct 10, 2014	25.11	25.86	25.04	25.76
5634	NASDAQ	QDEL	Thu, Oct 9, 2014	26.32	26.32	25.14	25.29
5633	NASDAQ	QDEL	Wed, Oct 8, 2014	25.92	26.50	25.87	26.29
5632	NASDAQ	QDEL	Tue, Oct 7, 2014	26.26	26.58	25.94	25.96
5631	NASDAQ	QDEL	Mon, Oct 6, 2014	27.62	27.67	26.50	26.51
5630	NASDAQ	QDEL	Fri, Oct 3, 2014	27.38	28.24	27.14	27.49
5629	NASDAQ	QDEL	Thu, Oct 2, 2014	26.40	27.20	26.40	27.10
5628	NASDAQ	QDEL	Wed, Oct 1, 2014	26.91	27.01	26.28	26.51
5627	NASDAQ	QDEL	Tue, Sep 30, 2014	26.83	27.11	26.65	26.87
5626	NASDAQ	QDEL	Mon, Sep 29, 2014	26.17	27.01	26.14	26.93
5625	NASDAQ	QDEL	Fri, Sep 26, 2014	26.51	26.75	26.18	26.53
5624	NASDAQ	QDEL	Thu, Sep 25, 2014	26.46	26.51	26.03	26.44
5623	NASDAQ	QDEL	Wed, Sep 24, 2014	26.49	26.76	26.09	26.56
5622	NASDAQ	QDEL	Tue, Sep 23, 2014	26.20	26.53	25.76	26.37
5621	NASDAQ	QDEL	Mon, Sep 22, 2014	26.91	26.91	26.17	26.34
5620	NASDAQ	QDEL	Fri, Sep 19, 2014	26.99	27.14	26.51	26.99
5619	NASDAQ	QDEL	Thu, Sep 18, 2014	25.64	27.24	25.14	26.97
5618	NASDAQ	QDEL	Wed, Sep 17, 2014	24.93	25.48	24.60	25.27
5617	NASDAQ	QDEL	Tue, Sep 16, 2014	24.43	25.15	24.09	24.93
5616	NASDAQ	QDEL	Mon, Sep 15, 2014	24.70	24.70	24.20	24.46
5615	NASDAQ	QDEL	Fri, Sep 12, 2014	24.39	24.80	24.28	24.61
5614	NASDAQ	QDEL	Thu, Sep 11, 2014	23.76	24.39	23.69	24.34
5613	NASDAQ	QDEL	Wed, Sep 10, 2014	23.84	23.94	23.65	23.85
5612	NASDAQ	QDEL	Tue, Sep 9, 2014	23.74	23.99	23.55	23.82
5611	NASDAQ	QDEL	Mon, Sep 8, 2014	23.35	23.83	23.35	23.81
5610	NASDAQ	QDEL	Fri, Sep 5, 2014	23.27	23.86	23.13	23.42
5609	NASDAQ	QDEL	Thu, Sep 4, 2014	23.52	23.53	23.02	23.37
5608	NASDAQ	QDEL	Wed, Sep 3, 2014	23.89	23.89	23.35	23.41
5607	NASDAQ	QDEL	Tue, Sep 2, 2014	23.74	24.01	23.43	23.78
5606	NASDAQ	QDEL	Fri, Aug 29, 2014	23.36	23.69	23.25	23.60
5605	NASDAQ	QDEL	Thu, Aug 28, 2014	23.62	23.92	23.30	23.36
5604	NASDAQ	QDEL	Wed, Aug 27, 2014	24.37	24.47	23.59	23.82
5603	NASDAQ	QDEL	Tue, Aug 26, 2014	23.85	24.64	23.85	24.36
5602	NASDAQ	QDEL	Mon, Aug 25, 2014	23.73	24.17	23.61	23.83
5601	NASDAQ	QDEL	Fri, Aug 22, 2014	23.68	23.91	23.38	23.65
5600	NASDAQ	QDEL	Thu, Aug 21, 2014	23.55	24.01	23.30	23.68
5599	NASDAQ	QDEL	Wed, Aug 20, 2014	24.03	24.03	23.52	23.61
5598	NASDAQ	QDEL	Tue, Aug 19, 2014	24.19	24.40	24.03	24.16
5597	NASDAQ	QDEL	Mon, Aug 18, 2014	24.08	24.61	23.71	24.25
5596	NASDAQ	QDEL	Fri, Aug 15, 2014	24.69	24.98	23.62	23.92
5595	NASDAQ	QDEL	Thu, Aug 14, 2014	24.41	24.78	24.19	24.47
5594	NASDAQ	QDEL	Wed, Aug 13, 2014	24.44	24.66	24.35	24.37
5593	NASDAQ	QDEL	Tue, Aug 12, 2014	25.08	25.30	24.41	24.42
5592	NASDAQ	QDEL	Mon, Aug 11, 2014	24.99	25.32	24.51	25.11
5591	NASDAQ	QDEL	Fri, Aug 8, 2014	24.57	25.04	23.83	24.83
5590	NASDAQ	QDEL	Thu, Aug 7, 2014	24.61	25.08	24.32	24.59
5589	NASDAQ	QDEL	Wed, Aug 6, 2014	24.12	25.23	23.86	24.61
5588	NASDAQ	QDEL	Tue, Aug 5, 2014	23.65	24.43	23.42	24.20
5587	NASDAQ	QDEL	Mon, Aug 4, 2014	23.91	23.91	23.30	23.78
5586	NASDAQ	QDEL	Fri, Aug 1, 2014	23.93	24.11	23.42	23.82
5585	NASDAQ	QDEL	Thu, Jul 31, 2014	23.74	24.04	23.47	23.87
5584	NASDAQ	QDEL	Wed, Jul 30, 2014	24.02	24.39	23.61	24.05
5583	NASDAQ	QDEL	Tue, Jul 29, 2014	23.50	24.05	23.21	23.79
5582	NASDAQ	QDEL	Mon, Jul 28, 2014	22.96	23.62	22.37	23.47
5581	NASDAQ	QDEL	Fri, Jul 25, 2014	23.34	23.65	22.64	22.97
5580	NASDAQ	QDEL	Thu, Jul 24, 2014	24.73	25.26	23.52	23.55
5579	NASDAQ	QDEL	Wed, Jul 23, 2014	24.00	25.58	22.72	25.33
5578	NASDAQ	QDEL	Tue, Jul 22, 2014	21.60	22.65	21.60	22.49
5577	NASDAQ	QDEL	Mon, Jul 21, 2014	21.62	21.91	21.27	21.49
5576	NASDAQ	QDEL	Fri, Jul 18, 2014	21.24	22.06	21.24	21.79
5575	NASDAQ	QDEL	Thu, Jul 17, 2014	21.24	21.60	21.16	21.31
5574	NASDAQ	QDEL	Wed, Jul 16, 2014	21.18	21.51	20.93	21.41
5573	NASDAQ	QDEL	Tue, Jul 15, 2014	21.19	21.44	20.69	21.02
5572	NASDAQ	QDEL	Mon, Jul 14, 2014	21.61	21.82	21.23	21.36
5571	NASDAQ	QDEL	Fri, Jul 11, 2014	21.10	21.64	20.94	21.52
5570	NASDAQ	QDEL	Thu, Jul 10, 2014	20.91	21.36	20.65	21.19
5569	NASDAQ	QDEL	Wed, Jul 9, 2014	21.34	21.56	21.04	21.44
5568	NASDAQ	QDEL	Tue, Jul 8, 2014	21.71	21.86	20.86	21.20
5567	NASDAQ	QDEL	Mon, Jul 7, 2014	21.98	22.24	21.53	21.81
5566	NASDAQ	QDEL	Thu, Jul 3, 2014	22.04	22.17	21.87	22.13
5565	NASDAQ	QDEL	Wed, Jul 2, 2014	21.89	22.57	21.67	21.92
5564	NASDAQ	QDEL	Tue, Jul 1, 2014	22.13	22.64	21.77	21.88
5563	NASDAQ	QDEL	Mon, Jun 30, 2014	22.22	22.45	21.68	22.11
5562	NASDAQ	QDEL	Fri, Jun 27, 2014	22.12	22.43	21.75	22.21
5561	NASDAQ	QDEL	Thu, Jun 26, 2014	22.33	22.51	22.16	22.27
5560	NASDAQ	QDEL	Wed, Jun 25, 2014	22.00	22.40	21.91	22.31
5559	NASDAQ	QDEL	Tue, Jun 24, 2014	23.26	23.26	22.02	22.13
5558	NASDAQ	QDEL	Mon, Jun 23, 2014	24.11	24.11	23.25	23.39
5557	NASDAQ	QDEL	Fri, Jun 20, 2014	24.16	24.22	23.89	23.98
5556	NASDAQ	QDEL	Thu, Jun 19, 2014	24.35	24.35	23.91	24.02
5555	NASDAQ	QDEL	Wed, Jun 18, 2014	24.06	24.44	23.96	24.21
5554	NASDAQ	QDEL	Tue, Jun 17, 2014	22.37	24.40	21.87	24.14
5553	NASDAQ	QDEL	Mon, Jun 16, 2014	22.76	22.82	22.26	22.43
5552	NASDAQ	QDEL	Fri, Jun 13, 2014	23.12	23.12	22.57	22.70
5551	NASDAQ	QDEL	Thu, Jun 12, 2014	23.64	23.64	22.86	23.00
5550	NASDAQ	QDEL	Wed, Jun 11, 2014	23.79	23.99	23.58	23.60
5549	NASDAQ	QDEL	Tue, Jun 10, 2014	24.11	24.15	23.34	23.92
5548	NASDAQ	QDEL	Mon, Jun 9, 2014	23.95	24.37	23.83	24.25
5547	NASDAQ	QDEL	Fri, Jun 6, 2014	23.72	24.10	23.55	24.01
5546	NASDAQ	QDEL	Thu, Jun 5, 2014	23.19	23.63	22.86	23.56
5545	NASDAQ	QDEL	Wed, Jun 4, 2014	22.95	24.01	22.79	23.08
5544	NASDAQ	QDEL	Tue, Jun 3, 2014	22.71	23.13	22.57	23.06
5543	NASDAQ	QDEL	Mon, Jun 2, 2014	22.79	22.83	21.98	22.72
5542	NASDAQ	QDEL	Fri, May 30, 2014	22.62	22.79	22.07	22.70
5541	NASDAQ	QDEL	Thu, May 29, 2014	22.64	22.83	22.11	22.55
5540	NASDAQ	QDEL	Wed, May 28, 2014	22.73	22.93	22.48	22.49
5539	NASDAQ	QDEL	Tue, May 27, 2014	22.25	23.03	22.25	22.85
5538	NASDAQ	QDEL	Fri, May 23, 2014	22.00	22.24	21.43	22.18
5537	NASDAQ	QDEL	Thu, May 22, 2014	20.85	22.11	20.48	22.00
5536	NASDAQ	QDEL	Wed, May 21, 2014	20.83	21.17	20.57	20.79
5535	NASDAQ	QDEL	Tue, May 20, 2014	20.68	20.92	20.20	20.78
5534	NASDAQ	QDEL	Mon, May 19, 2014	20.91	21.31	20.56	20.67
5533	NASDAQ	QDEL	Fri, May 16, 2014	20.76	21.00	20.57	20.98
5532	NASDAQ	QDEL	Thu, May 15, 2014	20.89	21.31	20.70	20.81
5531	NASDAQ	QDEL	Wed, May 14, 2014	21.21	21.47	20.96	21.04
5530	NASDAQ	QDEL	Tue, May 13, 2014	21.78	21.89	21.18	21.23
5529	NASDAQ	QDEL	Mon, May 12, 2014	21.11	21.92	21.11	21.77
5528	NASDAQ	QDEL	Fri, May 9, 2014	20.57	21.09	20.49	21.05
5527	NASDAQ	QDEL	Thu, May 8, 2014	21.28	21.53	20.58	20.68
5526	NASDAQ	QDEL	Wed, May 7, 2014	21.16	21.37	20.71	21.26
5525	NASDAQ	QDEL	Tue, May 6, 2014	20.89	21.27	20.89	21.07
5524	NASDAQ	QDEL	Mon, May 5, 2014	21.34	21.84	20.97	21.03
5523	NASDAQ	QDEL	Fri, May 2, 2014	21.20	21.69	21.20	21.53
5522	NASDAQ	QDEL	Thu, May 1, 2014	21.37	21.45	20.92	21.20
5521	NASDAQ	QDEL	Wed, Apr 30, 2014	21.16	21.55	20.72	21.49
5520	NASDAQ	QDEL	Tue, Apr 29, 2014	21.14	21.36	20.16	21.18
5519	NASDAQ	QDEL	Mon, Apr 28, 2014	20.92	21.20	20.32	20.99
5518	NASDAQ	QDEL	Fri, Apr 25, 2014	21.37	21.37	20.56	20.95
5517	NASDAQ	QDEL	Thu, Apr 24, 2014	20.00	21.81	19.21	21.55
5516	NASDAQ	QDEL	Wed, Apr 23, 2014	24.30	24.33	23.82	23.92
5515	NASDAQ	QDEL	Tue, Apr 22, 2014	24.49	25.15	24.26	24.42
5514	NASDAQ	QDEL	Mon, Apr 21, 2014	24.43	24.63	24.32	24.46
5513	NASDAQ	QDEL	Thu, Apr 17, 2014	24.30	24.51	24.20	24.35
5512	NASDAQ	QDEL	Wed, Apr 16, 2014	24.50	24.59	24.03	24.40
5511	NASDAQ	QDEL	Tue, Apr 15, 2014	24.64	24.72	23.84	24.33
5510	NASDAQ	QDEL	Mon, Apr 14, 2014	25.31	25.66	24.24	24.47
5509	NASDAQ	QDEL	Fri, Apr 11, 2014	24.74	25.43	24.74	24.99
5508	NASDAQ	QDEL	Thu, Apr 10, 2014	25.62	25.65	24.76	25.01
5507	NASDAQ	QDEL	Wed, Apr 9, 2014	25.37	25.75	25.19	25.67
5506	NASDAQ	QDEL	Tue, Apr 8, 2014	25.68	26.12	25.22	25.32
5505	NASDAQ	QDEL	Mon, Apr 7, 2014	25.86	27.01	25.62	25.73
5504	NASDAQ	QDEL	Fri, Apr 4, 2014	27.13	27.13	25.89	26.05
5503	NASDAQ	QDEL	Thu, Apr 3, 2014	27.21	27.36	26.82	27.08
5502	NASDAQ	QDEL	Wed, Apr 2, 2014	27.52	27.58	27.02	27.13
5501	NASDAQ	QDEL	Tue, Apr 1, 2014	27.30	28.80	27.30	27.54
5500	NASDAQ	QDEL	Mon, Mar 31, 2014	27.44	27.56	27.19	27.30
5499	NASDAQ	QDEL	Fri, Mar 28, 2014	28.03	28.38	27.27	27.40
5498	NASDAQ	QDEL	Thu, Mar 27, 2014	28.00	28.38	27.68	27.88
5497	NASDAQ	QDEL	Wed, Mar 26, 2014	28.60	28.83	27.96	28.00
5496	NASDAQ	QDEL	Tue, Mar 25, 2014	28.30	29.01	28.16	28.36
5495	NASDAQ	QDEL	Mon, Mar 24, 2014	28.53	28.55	28.00	28.14
5494	NASDAQ	QDEL	Fri, Mar 21, 2014	29.00	29.29	28.39	28.54
5493	NASDAQ	QDEL	Thu, Mar 20, 2014	29.23	29.63	28.75	29.02
5492	NASDAQ	QDEL	Wed, Mar 19, 2014	29.17	29.55	28.89	29.28
5491	NASDAQ	QDEL	Tue, Mar 18, 2014	28.47	29.44	28.47	29.24
5490	NASDAQ	QDEL	Mon, Mar 17, 2014	28.48	28.76	27.58	28.37
5489	NASDAQ	QDEL	Fri, Mar 14, 2014	28.09	28.71	27.95	28.29
5488	NASDAQ	QDEL	Thu, Mar 13, 2014	28.50	28.59	28.00	28.25
5487	NASDAQ	QDEL	Wed, Mar 12, 2014	28.82	29.00	28.16	28.44
5486	NASDAQ	QDEL	Tue, Mar 11, 2014	29.49	29.73	28.81	29.03
5485	NASDAQ	QDEL	Mon, Mar 10, 2014	29.03	29.46	29.00	29.45
5484	NASDAQ	QDEL	Fri, Mar 7, 2014	29.09	29.43	28.62	29.14
5483	NASDAQ	QDEL	Thu, Mar 6, 2014	29.14	29.22	28.69	28.90
5482	NASDAQ	QDEL	Wed, Mar 5, 2014	29.25	29.43	28.77	29.13
5481	NASDAQ	QDEL	Tue, Mar 4, 2014	28.32	29.50	28.32	29.25
5480	NASDAQ	QDEL	Mon, Mar 3, 2014	27.87	29.07	27.68	28.03
5479	NASDAQ	QDEL	Fri, Feb 28, 2014	28.14	28.26	27.62	28.02
5478	NASDAQ	QDEL	Thu, Feb 27, 2014	27.65	28.05	27.45	28.05
5477	NASDAQ	QDEL	Wed, Feb 26, 2014	27.58	28.00	27.56	27.79
5476	NASDAQ	QDEL	Tue, Feb 25, 2014	27.65	27.80	27.25	27.70
5475	NASDAQ	QDEL	Mon, Feb 24, 2014	27.90	28.06	27.52	27.57
5474	NASDAQ	QDEL	Fri, Feb 21, 2014	28.18	28.18	27.88	27.94
5473	NASDAQ	QDEL	Thu, Feb 20, 2014	27.82	28.06	27.67	28.03
5472	NASDAQ	QDEL	Wed, Feb 19, 2014	27.77	28.05	27.55	27.77
5471	NASDAQ	QDEL	Tue, Feb 18, 2014	27.95	28.32	27.37	27.85
5470	NASDAQ	QDEL	Fri, Feb 14, 2014	27.90	28.11	27.69	27.99
5469	NASDAQ	QDEL	Thu, Feb 13, 2014	27.69	28.40	27.55	27.98
5468	NASDAQ	QDEL	Wed, Feb 12, 2014	28.54	28.84	26.06	27.85
5467	NASDAQ	QDEL	Tue, Feb 11, 2014	29.14	29.40	28.56	28.98
5466	NASDAQ	QDEL	Mon, Feb 10, 2014	28.48	29.09	28.39	29.05
5465	NASDAQ	QDEL	Fri, Feb 7, 2014	28.17	29.07	28.15	28.41
5464	NASDAQ	QDEL	Thu, Feb 6, 2014	28.76	28.66	28.03	28.17
5463	NASDAQ	QDEL	Wed, Feb 5, 2014	28.21	28.83	28.16	28.67
5462	NASDAQ	QDEL	Tue, Feb 4, 2014	28.21	28.66	28.08	28.29
5461	NASDAQ	QDEL	Mon, Feb 3, 2014	29.57	29.57	27.82	28.16
5460	NASDAQ	QDEL	Fri, Jan 31, 2014	30.06	30.82	28.76	29.56
5459	NASDAQ	QDEL	Thu, Jan 30, 2014	30.38	30.87	30.24	30.56
5458	NASDAQ	QDEL	Wed, Jan 29, 2014	30.26	30.50	29.74	30.04
5457	NASDAQ	QDEL	Tue, Jan 28, 2014	30.68	30.92	30.32	30.47
5456	NASDAQ	QDEL	Mon, Jan 27, 2014	31.41	31.41	30.33	30.58
5455	NASDAQ	QDEL	Fri, Jan 24, 2014	31.20	31.50	30.98	31.32
5454	NASDAQ	QDEL	Thu, Jan 23, 2014	31.60	31.62	30.80	31.49
5453	NASDAQ	QDEL	Wed, Jan 22, 2014	31.64	31.89	31.25	31.65
5452	NASDAQ	QDEL	Tue, Jan 21, 2014	31.67	31.68	30.90	31.52
5451	NASDAQ	QDEL	Fri, Jan 17, 2014	31.52	31.88	31.10	31.44
5450	NASDAQ	QDEL	Thu, Jan 16, 2014	31.63	32.02	31.31	31.70
5449	NASDAQ	QDEL	Wed, Jan 15, 2014	31.73	32.24	31.45	31.71
5448	NASDAQ	QDEL	Tue, Jan 14, 2014	31.05	32.03	30.69	31.66
5447	NASDAQ	QDEL	Mon, Jan 13, 2014	30.72	30.97	30.53	30.84
5446	NASDAQ	QDEL	Fri, Jan 10, 2014	31.00	31.04	30.55	30.89
5445	NASDAQ	QDEL	Thu, Jan 9, 2014	30.80	31.10	30.09	31.00
5444	NASDAQ	QDEL	Wed, Jan 8, 2014	29.96	30.88	29.25	30.60
5443	NASDAQ	QDEL	Tue, Jan 7, 2014	29.52	30.40	29.52	30.05
5442	NASDAQ	QDEL	Mon, Jan 6, 2014	30.05	30.21	29.23	29.49
5441	NASDAQ	QDEL	Fri, Jan 3, 2014	29.49	30.17	29.28	29.89
5440	NASDAQ	QDEL	Thu, Jan 2, 2014	30.68	30.68	28.63	29.50
5439	NASDAQ	QDEL	Tue, Dec 31, 2013	30.81	32.01	29.01	30.89
5438	NASDAQ	QDEL	Mon, Dec 30, 2013	27.80	28.81	27.70	28.62
5437	NASDAQ	QDEL	Fri, Dec 27, 2013	26.96	28.24	26.93	27.44
5436	NASDAQ	QDEL	Thu, Dec 26, 2013	27.60	27.68	26.76	26.85
5435	NASDAQ	QDEL	Tue, Dec 24, 2013	27.48	27.99	27.48	27.56
5434	NASDAQ	QDEL	Mon, Dec 23, 2013	27.71	28.11	26.90	27.52
5433	NASDAQ	QDEL	Fri, Dec 20, 2013	26.48	27.60	26.18	27.54
5432	NASDAQ	QDEL	Thu, Dec 19, 2013	26.23	26.41	26.10	26.36
5431	NASDAQ	QDEL	Wed, Dec 18, 2013	25.88	26.36	25.75	26.28
5430	NASDAQ	QDEL	Tue, Dec 17, 2013	25.93	26.06	25.60	25.95
5429	NASDAQ	QDEL	Mon, Dec 16, 2013	25.88	26.22	25.67	26.02
5428	NASDAQ	QDEL	Fri, Dec 13, 2013	25.14	26.24	25.08	25.85
5427	NASDAQ	QDEL	Thu, Dec 12, 2013	24.89	25.19	24.75	25.15
5426	NASDAQ	QDEL	Wed, Dec 11, 2013	24.26	25.00	24.11	24.84
5425	NASDAQ	QDEL	Tue, Dec 10, 2013	24.10	24.24	23.76	24.20
5424	NASDAQ	QDEL	Mon, Dec 9, 2013	24.26	24.36	23.76	24.09
5423	NASDAQ	QDEL	Fri, Dec 6, 2013	24.38	24.53	23.99	24.21
5422	NASDAQ	QDEL	Thu, Dec 5, 2013	23.94	24.31	23.81	24.13
5421	NASDAQ	QDEL	Wed, Dec 4, 2013	24.35	24.55	23.77	24.00
5420	NASDAQ	QDEL	Tue, Dec 3, 2013	24.57	24.67	24.19	24.38
5419	NASDAQ	QDEL	Mon, Dec 2, 2013	25.14	25.16	24.51	24.67
5418	NASDAQ	QDEL	Fri, Nov 29, 2013	25.40	25.55	25.07	25.16
5417	NASDAQ	QDEL	Wed, Nov 27, 2013	24.91	25.28	24.78	25.27
5416	NASDAQ	QDEL	Tue, Nov 26, 2013	25.14	25.17	24.82	24.97
5415	NASDAQ	QDEL	Mon, Nov 25, 2013	25.87	26.01	24.98	25.08
5414	NASDAQ	QDEL	Fri, Nov 22, 2013	25.81	25.99	25.28	25.73
5413	NASDAQ	QDEL	Thu, Nov 21, 2013	25.49	26.08	25.44	25.75
5412	NASDAQ	QDEL	Wed, Nov 20, 2013	25.20	25.43	24.99	25.39
5411	NASDAQ	QDEL	Tue, Nov 19, 2013	24.59	25.12	24.43	25.10
5410	NASDAQ	QDEL	Mon, Nov 18, 2013	24.70	24.98	24.35	24.50
5409	NASDAQ	QDEL	Fri, Nov 15, 2013	24.53	24.96	24.42	24.61
5408	NASDAQ	QDEL	Thu, Nov 14, 2013	24.61	24.61	24.39	24.57
5407	NASDAQ	QDEL	Wed, Nov 13, 2013	24.47	24.68	24.29	24.65
5406	NASDAQ	QDEL	Tue, Nov 12, 2013	24.15	24.66	24.04	24.55
5405	NASDAQ	QDEL	Mon, Nov 11, 2013	24.58	24.58	24.15	24.17
5404	NASDAQ	QDEL	Fri, Nov 8, 2013	24.31	25.47	24.31	24.68
5403	NASDAQ	QDEL	Thu, Nov 7, 2013	24.50	24.53	24.13	24.32
5402	NASDAQ	QDEL	Wed, Nov 6, 2013	24.49	24.70	24.05	24.43
5401	NASDAQ	QDEL	Tue, Nov 5, 2013	24.55	24.66	24.30	24.40
5400	NASDAQ	QDEL	Mon, Nov 4, 2013	24.33	24.71	24.14	24.59
5399	NASDAQ	QDEL	Fri, Nov 1, 2013	24.66	24.68	24.09	24.29
5398	NASDAQ	QDEL	Thu, Oct 31, 2013	25.05	25.28	24.66	24.66
5397	NASDAQ	QDEL	Wed, Oct 30, 2013	25.28	25.40	25.04	25.09
5396	NASDAQ	QDEL	Tue, Oct 29, 2013	25.48	25.58	25.18	25.31
5395	NASDAQ	QDEL	Mon, Oct 28, 2013	25.53	25.84	25.26	25.42
5394	NASDAQ	QDEL	Fri, Oct 25, 2013	26.48	26.48	25.39	25.59
5393	NASDAQ	QDEL	Thu, Oct 24, 2013	26.45	26.94	26.30	26.38
5392	NASDAQ	QDEL	Wed, Oct 23, 2013	26.09	27.06	25.97	26.92
5391	NASDAQ	QDEL	Tue, Oct 22, 2013	26.64	26.89	26.04	26.25
5390	NASDAQ	QDEL	Mon, Oct 21, 2013	26.41	26.69	26.18	26.61
5389	NASDAQ	QDEL	Fri, Oct 18, 2013	26.35	26.44	26.18	26.43
5388	NASDAQ	QDEL	Thu, Oct 17, 2013	26.15	26.36	26.00	26.09
5387	NASDAQ	QDEL	Wed, Oct 16, 2013	26.03	26.35	25.83	26.27
5386	NASDAQ	QDEL	Tue, Oct 15, 2013	25.63	25.93	25.50	25.84
5385	NASDAQ	QDEL	Mon, Oct 14, 2013	25.20	25.82	25.16	25.70
5384	NASDAQ	QDEL	Fri, Oct 11, 2013	24.99	25.34	24.72	25.29
5383	NASDAQ	QDEL	Thu, Oct 10, 2013	25.51	25.52	25.03	25.12
5382	NASDAQ	QDEL	Wed, Oct 9, 2013	25.74	25.96	24.83	25.19
5381	NASDAQ	QDEL	Tue, Oct 8, 2013	26.42	26.55	25.67	25.73
5380	NASDAQ	QDEL	Mon, Oct 7, 2013	26.66	26.97	26.46	26.50
5379	NASDAQ	QDEL	Fri, Oct 4, 2013	26.63	27.10	26.63	26.89
5378	NASDAQ	QDEL	Thu, Oct 3, 2013	27.20	27.20	26.59	26.70
5377	NASDAQ	QDEL	Wed, Oct 2, 2013	27.98	28.14	27.17	27.31
5376	NASDAQ	QDEL	Tue, Oct 1, 2013	28.33	28.46	27.84	28.09
5375	NASDAQ	QDEL	Mon, Sep 30, 2013	27.99	28.49	27.79	28.40
5374	NASDAQ	QDEL	Fri, Sep 27, 2013	27.51	28.23	27.31	28.18
5373	NASDAQ	QDEL	Thu, Sep 26, 2013	27.54	27.76	27.35	27.72
5372	NASDAQ	QDEL	Wed, Sep 25, 2013	28.15	28.36	27.41	27.52
5371	NASDAQ	QDEL	Tue, Sep 24, 2013	28.15	28.37	27.87	28.05
5370	NASDAQ	QDEL	Mon, Sep 23, 2013	27.99	28.27	27.56	28.06
5369	NASDAQ	QDEL	Fri, Sep 20, 2013	28.08	28.49	27.82	27.96
5368	NASDAQ	QDEL	Thu, Sep 19, 2013	27.33	28.21	27.07	28.10
5367	NASDAQ	QDEL	Wed, Sep 18, 2013	27.33	27.58	26.85	27.34
5366	NASDAQ	QDEL	Tue, Sep 17, 2013	26.96	27.40	26.59	27.38
5365	NASDAQ	QDEL	Mon, Sep 16, 2013	27.57	27.57	26.83	26.95
5364	NASDAQ	QDEL	Fri, Sep 13, 2013	27.41	27.47	26.81	27.00
5363	NASDAQ	QDEL	Thu, Sep 12, 2013	27.36	27.38	27.02	27.29
5362	NASDAQ	QDEL	Wed, Sep 11, 2013	26.85	27.34	26.73	27.30
5361	NASDAQ	QDEL	Tue, Sep 10, 2013	27.30	27.57	26.85	26.97
5360	NASDAQ	QDEL	Mon, Sep 9, 2013	27.38	27.62	26.81	27.24
5359	NASDAQ	QDEL	Fri, Sep 6, 2013	27.12	27.36	26.31	27.30
5358	NASDAQ	QDEL	Thu, Sep 5, 2013	27.06	27.07	26.77	27.01
5357	NASDAQ	QDEL	Wed, Sep 4, 2013	26.76	27.14	26.56	27.09
5356	NASDAQ	QDEL	Tue, Sep 3, 2013	26.84	26.91	26.50	26.69
5355	NASDAQ	QDEL	Fri, Aug 30, 2013	26.68	26.92	26.38	26.52
5354	NASDAQ	QDEL	Thu, Aug 29, 2013	26.22	26.86	26.16	26.78
5353	NASDAQ	QDEL	Wed, Aug 28, 2013	26.13	26.34	25.99	26.20
5352	NASDAQ	QDEL	Tue, Aug 27, 2013	26.27	26.27	25.90	26.09
5351	NASDAQ	QDEL	Mon, Aug 26, 2013	25.64	26.42	25.55	26.38
5350	NASDAQ	QDEL	Fri, Aug 23, 2013	25.45	25.69	25.21	25.66
5349	NASDAQ	QDEL	Thu, Aug 22, 2013	25.34	25.65	25.04	25.45
5348	NASDAQ	QDEL	Wed, Aug 21, 2013	25.48	25.63	25.17	25.34
5347	NASDAQ	QDEL	Tue, Aug 20, 2013	25.58	25.66	25.43	25.57
5346	NASDAQ	QDEL	Mon, Aug 19, 2013	25.49	25.65	25.42	25.52
5345	NASDAQ	QDEL	Fri, Aug 16, 2013	25.55	26.16	25.10	25.49
5344	NASDAQ	QDEL	Thu, Aug 15, 2013	26.74	26.86	25.61	25.70
5343	NASDAQ	QDEL	Wed, Aug 14, 2013	26.88	27.08	26.76	26.99
5342	NASDAQ	QDEL	Tue, Aug 13, 2013	26.56	26.85	26.23	26.80
5341	NASDAQ	QDEL	Mon, Aug 12, 2013	26.00	26.57	25.77	26.56
5340	NASDAQ	QDEL	Fri, Aug 9, 2013	26.61	26.65	26.08	26.15
5339	NASDAQ	QDEL	Thu, Aug 8, 2013	26.21	26.85	25.88	26.74
5338	NASDAQ	QDEL	Wed, Aug 7, 2013	26.28	26.49	26.00	26.04
5337	NASDAQ	QDEL	Tue, Aug 6, 2013	26.45	26.63	26.17	26.36
5336	NASDAQ	QDEL	Mon, Aug 5, 2013	26.54	26.87	26.27	26.40
5335	NASDAQ	QDEL	Fri, Aug 2, 2013	26.72	27.04	26.15	26.50
5334	NASDAQ	QDEL	Thu, Aug 1, 2013	27.00	27.19	26.66	26.95
5333	NASDAQ	QDEL	Wed, Jul 31, 2013	27.50	27.50	26.26	26.77
5332	NASDAQ	QDEL	Tue, Jul 30, 2013	28.24	28.25	27.91	28.14
5331	NASDAQ	QDEL	Mon, Jul 29, 2013	28.53	28.65	27.92	28.05
5330	NASDAQ	QDEL	Fri, Jul 26, 2013	28.93	29.03	28.37	28.65
5329	NASDAQ	QDEL	Thu, Jul 25, 2013	28.17	29.23	28.03	29.19
5328	NASDAQ	QDEL	Wed, Jul 24, 2013	29.00	29.16	28.11	28.30
5327	NASDAQ	QDEL	Tue, Jul 23, 2013	29.44	29.75	28.85	28.94
5326	NASDAQ	QDEL	Mon, Jul 22, 2013	29.51	29.74	29.31	29.40
5325	NASDAQ	QDEL	Fri, Jul 19, 2013	29.36	29.72	29.23	29.42
5324	NASDAQ	QDEL	Thu, Jul 18, 2013	29.15	29.48	29.08	29.40
5323	NASDAQ	QDEL	Wed, Jul 17, 2013	28.91	29.28	28.69	29.14
5322	NASDAQ	QDEL	Tue, Jul 16, 2013	28.70	28.81	28.57	28.77
5321	NASDAQ	QDEL	Mon, Jul 15, 2013	28.51	28.85	28.43	28.75
5320	NASDAQ	QDEL	Fri, Jul 12, 2013	28.24	28.67	27.74	28.52
5319	NASDAQ	QDEL	Thu, Jul 11, 2013	27.99	28.23	27.72	28.19
5318	NASDAQ	QDEL	Wed, Jul 10, 2013	27.30	27.86	27.07	27.80
5317	NASDAQ	QDEL	Tue, Jul 9, 2013	28.15	28.20	27.23	27.39
5316	NASDAQ	QDEL	Mon, Jul 8, 2013	28.20	28.52	27.96	28.01
5315	NASDAQ	QDEL	Fri, Jul 5, 2013	27.41	28.14	27.12	28.04
5314	NASDAQ	QDEL	Wed, Jul 3, 2013	26.57	27.13	26.53	26.98
5313	NASDAQ	QDEL	Tue, Jul 2, 2013	26.51	26.68	26.20	26.62
5312	NASDAQ	QDEL	Mon, Jul 1, 2013	25.56	26.51	25.56	26.45
5311	NASDAQ	QDEL	Fri, Jun 28, 2013	25.95	26.07	25.51	25.53
5310	NASDAQ	QDEL	Thu, Jun 27, 2013	25.81	25.95	25.56	25.88
5309	NASDAQ	QDEL	Wed, Jun 26, 2013	25.80	26.09	25.53	25.68
5308	NASDAQ	QDEL	Tue, Jun 25, 2013	25.60	25.74	25.40	25.57
5307	NASDAQ	QDEL	Mon, Jun 24, 2013	25.21	25.63	24.73	25.40
5306	NASDAQ	QDEL	Fri, Jun 21, 2013	24.56	25.46	24.56	25.39
5305	NASDAQ	QDEL	Thu, Jun 20, 2013	24.68	24.88	24.36	24.43
5304	NASDAQ	QDEL	Wed, Jun 19, 2013	25.45	25.43	24.94	24.95
5303	NASDAQ	QDEL	Tue, Jun 18, 2013	25.10	25.63	25.00	25.41
5302	NASDAQ	QDEL	Mon, Jun 17, 2013	25.36	25.39	24.82	25.05
5301	NASDAQ	QDEL	Fri, Jun 14, 2013	25.27	25.50	24.70	25.06
5300	NASDAQ	QDEL	Thu, Jun 13, 2013	25.35	25.37	24.94	25.23
5299	NASDAQ	QDEL	Wed, Jun 12, 2013	26.22	26.22	25.39	25.43
5298	NASDAQ	QDEL	Tue, Jun 11, 2013	25.75	26.05	25.55	25.99
5297	NASDAQ	QDEL	Mon, Jun 10, 2013	25.70	25.96	25.37	25.96
5296	NASDAQ	QDEL	Fri, Jun 7, 2013	24.84	25.79	24.62	25.70
5295	NASDAQ	QDEL	Thu, Jun 6, 2013	25.11	25.25	24.04	24.61
5294	NASDAQ	QDEL	Wed, Jun 5, 2013	25.15	25.34	25.08	25.12
5293	NASDAQ	QDEL	Tue, Jun 4, 2013	24.52	25.17	24.43	25.11
5292	NASDAQ	QDEL	Mon, Jun 3, 2013	24.04	24.43	23.79	24.40
5291	NASDAQ	QDEL	Fri, May 31, 2013	23.80	24.09	23.73	23.91
5290	NASDAQ	QDEL	Thu, May 30, 2013	23.31	23.95	23.10	23.77
5289	NASDAQ	QDEL	Wed, May 29, 2013	23.14	23.30	22.97	23.15
5288	NASDAQ	QDEL	Tue, May 28, 2013	22.88	23.32	22.65	23.24
5287	NASDAQ	QDEL	Fri, May 24, 2013	22.04	22.89	22.04	22.62
5286	NASDAQ	QDEL	Thu, May 23, 2013	21.72	22.19	21.38	22.10
5285	NASDAQ	QDEL	Wed, May 22, 2013	22.64	22.83	21.79	21.94
5284	NASDAQ	QDEL	Tue, May 21, 2013	22.83	22.90	22.62	22.65
5283	NASDAQ	QDEL	Mon, May 20, 2013	23.03	23.05	22.77	22.85
5282	NASDAQ	QDEL	Fri, May 17, 2013	22.97	23.10	22.94	23.04
5281	NASDAQ	QDEL	Thu, May 16, 2013	23.27	23.27	22.68	22.82
5280	NASDAQ	QDEL	Wed, May 15, 2013	23.70	23.70	23.21	23.27
5279	NASDAQ	QDEL	Tue, May 14, 2013	23.80	23.89	23.63	23.70
5278	NASDAQ	QDEL	Mon, May 13, 2013	23.83	23.87	23.54	23.77
5277	NASDAQ	QDEL	Fri, May 10, 2013	23.91	24.00	23.68	23.94
5276	NASDAQ	QDEL	Thu, May 9, 2013	23.66	23.98	23.58	23.86
5275	NASDAQ	QDEL	Wed, May 8, 2013	23.44	23.74	23.27	23.72
5274	NASDAQ	QDEL	Tue, May 7, 2013	23.45	23.56	23.33	23.52
5273	NASDAQ	QDEL	Mon, May 6, 2013	23.06	23.54	22.97	23.34
5272	NASDAQ	QDEL	Fri, May 3, 2013	22.84	23.36	22.65	23.07
5271	NASDAQ	QDEL	Thu, May 2, 2013	22.35	22.71	22.29	22.53
5270	NASDAQ	QDEL	Wed, May 1, 2013	22.23	22.32	22.09	22.25
5269	NASDAQ	QDEL	Tue, Apr 30, 2013	22.10	22.78	22.10	22.32
5268	NASDAQ	QDEL	Mon, Apr 29, 2013	21.98	22.34	21.98	22.17
5267	NASDAQ	QDEL	Fri, Apr 26, 2013	21.28	21.94	21.28	21.87
5266	NASDAQ	QDEL	Thu, Apr 25, 2013	20.46	21.42	20.31	21.42
5265	NASDAQ	QDEL	Wed, Apr 24, 2013	21.21	21.21	20.27	20.40
5264	NASDAQ	QDEL	Tue, Apr 23, 2013	21.26	21.30	20.98	21.11
5263	NASDAQ	QDEL	Mon, Apr 22, 2013	21.39	21.39	20.91	21.10
5262	NASDAQ	QDEL	Fri, Apr 19, 2013	21.42	21.51	21.21	21.33
5261	NASDAQ	QDEL	Thu, Apr 18, 2013	21.22	21.69	21.13	21.45
5260	NASDAQ	QDEL	Wed, Apr 17, 2013	21.44	21.51	20.87	21.23
5259	NASDAQ	QDEL	Tue, Apr 16, 2013	21.56	21.75	21.28	21.61
5258	NASDAQ	QDEL	Mon, Apr 15, 2013	22.21	22.21	21.28	21.35
5257	NASDAQ	QDEL	Fri, Apr 12, 2013	21.91	22.71	21.91	22.33
5256	NASDAQ	QDEL	Thu, Apr 11, 2013	22.64	22.69	21.97	22.08
5255	NASDAQ	QDEL	Wed, Apr 10, 2013	22.73	22.78	22.45	22.60
5254	NASDAQ	QDEL	Tue, Apr 9, 2013	22.69	22.85	22.61	22.78
5253	NASDAQ	QDEL	Mon, Apr 8, 2013	22.50	22.69	22.46	22.59
5252	NASDAQ	QDEL	Fri, Apr 5, 2013	22.28	22.61	22.18	22.48
5251	NASDAQ	QDEL	Thu, Apr 4, 2013	22.68	22.86	22.35	22.56
5250	NASDAQ	QDEL	Wed, Apr 3, 2013	23.64	23.64	22.60	22.63
5249	NASDAQ	QDEL	Tue, Apr 2, 2013	23.67	24.00	23.46	23.53
5248	NASDAQ	QDEL	Mon, Apr 1, 2013	23.77	23.85	23.21	23.60
5247	NASDAQ	QDEL	Thu, Mar 28, 2013	23.98	24.05	23.59	23.75
5246	NASDAQ	QDEL	Wed, Mar 27, 2013	23.61	24.07	23.45	23.94
5245	NASDAQ	QDEL	Tue, Mar 26, 2013	23.73	23.79	23.40	23.76
5244	NASDAQ	QDEL	Mon, Mar 25, 2013	23.51	23.79	23.33	23.72
5243	NASDAQ	QDEL	Fri, Mar 22, 2013	23.14	23.46	23.11	23.44
5242	NASDAQ	QDEL	Thu, Mar 21, 2013	23.37	23.51	23.08	23.13
5241	NASDAQ	QDEL	Wed, Mar 20, 2013	23.81	23.95	23.32	23.58
5240	NASDAQ	QDEL	Tue, Mar 19, 2013	23.37	23.76	23.30	23.75
5239	NASDAQ	QDEL	Mon, Mar 18, 2013	23.73	23.79	23.04	23.25
5238	NASDAQ	QDEL	Fri, Mar 15, 2013	24.44	24.44	23.86	23.92
5237	NASDAQ	QDEL	Thu, Mar 14, 2013	24.22	24.55	24.22	24.51
5236	NASDAQ	QDEL	Wed, Mar 13, 2013	24.04	24.26	23.75	24.21
5235	NASDAQ	QDEL	Tue, Mar 12, 2013	23.87	24.06	23.50	23.98
5234	NASDAQ	QDEL	Mon, Mar 11, 2013	23.87	24.04	23.68	23.85
5233	NASDAQ	QDEL	Fri, Mar 8, 2013	24.94	24.94	23.88	23.99
5232	NASDAQ	QDEL	Thu, Mar 7, 2013	24.68	24.81	24.18	24.33
5231	NASDAQ	QDEL	Wed, Mar 6, 2013	24.62	24.95	24.38	24.62
5230	NASDAQ	QDEL	Tue, Mar 5, 2013	24.22	24.70	24.02	24.54
5229	NASDAQ	QDEL	Mon, Mar 4, 2013	23.01	24.24	22.76	24.14
5228	NASDAQ	QDEL	Fri, Mar 1, 2013	23.44	24.16	23.35	24.16
5227	NASDAQ	QDEL	Thu, Feb 28, 2013	23.44	23.86	23.40	23.67
5226	NASDAQ	QDEL	Wed, Feb 27, 2013	22.72	23.76	22.72	23.45
5225	NASDAQ	QDEL	Tue, Feb 26, 2013	22.30	22.81	22.13	22.76
5224	NASDAQ	QDEL	Mon, Feb 25, 2013	22.40	22.78	22.18	22.21
5223	NASDAQ	QDEL	Fri, Feb 22, 2013	22.39	22.61	22.20	22.43
5222	NASDAQ	QDEL	Thu, Feb 21, 2013	22.81	23.12	21.84	22.25
5221	NASDAQ	QDEL	Wed, Feb 20, 2013	22.85	23.36	22.76	22.86
5220	NASDAQ	QDEL	Tue, Feb 19, 2013	22.61	22.94	22.52	22.81
5219	NASDAQ	QDEL	Fri, Feb 15, 2013	22.66	22.75	22.44	22.59
5218	NASDAQ	QDEL	Thu, Feb 14, 2013	23.15	23.44	22.36	22.52
5217	NASDAQ	QDEL	Wed, Feb 13, 2013	22.30	23.69	22.07	23.25
5216	NASDAQ	QDEL	Tue, Feb 12, 2013	23.69	23.70	22.68	23.00
5215	NASDAQ	QDEL	Mon, Feb 11, 2013	23.41	23.64	23.31	23.64
5214	NASDAQ	QDEL	Fri, Feb 8, 2013	23.31	23.45	23.20	23.38
5213	NASDAQ	QDEL	Thu, Feb 7, 2013	23.08	23.45	23.04	23.27
5212	NASDAQ	QDEL	Wed, Feb 6, 2013	22.86	23.24	22.81	23.16
5211	NASDAQ	QDEL	Tue, Feb 5, 2013	22.85	23.14	22.56	22.99
5210	NASDAQ	QDEL	Mon, Feb 4, 2013	22.62	22.75	22.41	22.66
5209	NASDAQ	QDEL	Fri, Feb 1, 2013	22.54	22.85	22.08	22.70
5208	NASDAQ	QDEL	Thu, Jan 31, 2013	22.31	22.72	22.00	22.44
5207	NASDAQ	QDEL	Wed, Jan 30, 2013	22.98	22.98	22.18	22.39
5206	NASDAQ	QDEL	Tue, Jan 29, 2013	22.70	23.10	22.49	23.08
5205	NASDAQ	QDEL	Mon, Jan 28, 2013	22.60	22.89	22.39	22.78
5204	NASDAQ	QDEL	Fri, Jan 25, 2013	21.93	22.64	21.61	22.60
5203	NASDAQ	QDEL	Thu, Jan 24, 2013	22.01	22.09	21.63	21.89
5202	NASDAQ	QDEL	Wed, Jan 23, 2013	21.87	22.28	21.82	22.01
5201	NASDAQ	QDEL	Tue, Jan 22, 2013	21.36	22.19	21.18	21.83
5200	NASDAQ	QDEL	Fri, Jan 18, 2013	21.04	21.41	20.89	21.36
5199	NASDAQ	QDEL	Thu, Jan 17, 2013	21.27	21.53	20.92	20.99
5198	NASDAQ	QDEL	Wed, Jan 16, 2013	21.21	21.79	21.06	21.13
5197	NASDAQ	QDEL	Tue, Jan 15, 2013	21.44	21.52	21.14	21.22
5196	NASDAQ	QDEL	Mon, Jan 14, 2013	21.33	22.15	21.23	21.65
5195	NASDAQ	QDEL	Fri, Jan 11, 2013	21.86	22.12	21.38	21.39
5194	NASDAQ	QDEL	Thu, Jan 10, 2013	22.00	22.02	21.53	21.75
5193	NASDAQ	QDEL	Wed, Jan 9, 2013	21.84	22.12	21.66	21.88
5192	NASDAQ	QDEL	Tue, Jan 8, 2013	22.54	22.60	21.65	21.71
5191	NASDAQ	QDEL	Mon, Jan 7, 2013	21.61	22.80	21.47	22.54
5190	NASDAQ	QDEL	Fri, Jan 4, 2013	21.83	21.83	20.42	21.64
5189	NASDAQ	QDEL	Thu, Jan 3, 2013	19.84	20.01	19.84	19.99
5188	NASDAQ	QDEL	Wed, Jan 2, 2013	19.55	20.10	19.00	19.87
5187	NASDAQ	QDEL	Mon, Dec 31, 2012	18.52	18.74	18.29	18.67
5186	NASDAQ	QDEL	Fri, Dec 28, 2012	18.08	18.59	18.08	18.47
5185	NASDAQ	QDEL	Thu, Dec 27, 2012	18.17	18.24	17.96	18.13
5184	NASDAQ	QDEL	Wed, Dec 26, 2012	18.14	18.24	17.90	18.20
5183	NASDAQ	QDEL	Mon, Dec 24, 2012	18.37	18.47	18.07	18.15
5182	NASDAQ	QDEL	Fri, Dec 21, 2012	18.64	18.64	18.35	18.41
5181	NASDAQ	QDEL	Thu, Dec 20, 2012	18.84	18.84	18.66	18.74
5180	NASDAQ	QDEL	Wed, Dec 19, 2012	18.87	18.88	18.69	18.76
5179	NASDAQ	QDEL	Tue, Dec 18, 2012	18.65	18.98	18.43	18.93
5178	NASDAQ	QDEL	Mon, Dec 17, 2012	18.30	18.56	18.23	18.56
5177	NASDAQ	QDEL	Fri, Dec 14, 2012	18.34	18.53	18.12	18.17
5176	NASDAQ	QDEL	Thu, Dec 13, 2012	18.08	18.58	18.04	18.42
5175	NASDAQ	QDEL	Wed, Dec 12, 2012	18.33	18.40	17.98	18.10
5174	NASDAQ	QDEL	Tue, Dec 11, 2012	18.18	18.31	18.03	18.24
5173	NASDAQ	QDEL	Mon, Dec 10, 2012	18.08	18.18	17.89	18.02
5172	NASDAQ	QDEL	Fri, Dec 7, 2012	18.00	18.28	17.82	18.04
5171	NASDAQ	QDEL	Thu, Dec 6, 2012	17.85	18.00	17.78	17.95
5170	NASDAQ	QDEL	Wed, Dec 5, 2012	18.12	18.18	17.88	17.89
5169	NASDAQ	QDEL	Tue, Dec 4, 2012	18.33	18.37	17.84	18.10
5168	NASDAQ	QDEL	Mon, Dec 3, 2012	17.71	18.40	17.49	18.25
5167	NASDAQ	QDEL	Fri, Nov 30, 2012	17.45	17.62	17.25	17.53
5166	NASDAQ	QDEL	Thu, Nov 29, 2012	17.04	17.49	16.96	17.45
5165	NASDAQ	QDEL	Wed, Nov 28, 2012	16.99	17.09	16.66	16.85
5164	NASDAQ	QDEL	Tue, Nov 27, 2012	17.46	17.46	16.94	17.08
5163	NASDAQ	QDEL	Mon, Nov 26, 2012	17.10	17.55	17.10	17.42
5162	NASDAQ	QDEL	Fri, Nov 23, 2012	16.88	17.19	16.83	17.19
5161	NASDAQ	QDEL	Wed, Nov 21, 2012	16.66	16.94	16.50	16.88
5160	NASDAQ	QDEL	Tue, Nov 20, 2012	16.62	16.72	16.41	16.58
5159	NASDAQ	QDEL	Mon, Nov 19, 2012	16.58	16.91	16.39	16.68
5158	NASDAQ	QDEL	Fri, Nov 16, 2012	16.56	16.56	16.22	16.43
5157	NASDAQ	QDEL	Thu, Nov 15, 2012	16.76	16.99	16.43	16.62
5156	NASDAQ	QDEL	Wed, Nov 14, 2012	17.19	17.19	16.73	16.81
5155	NASDAQ	QDEL	Tue, Nov 13, 2012	17.60	17.63	16.90	17.10
5154	NASDAQ	QDEL	Mon, Nov 12, 2012	17.49	17.85	17.31	17.66
5153	NASDAQ	QDEL	Fri, Nov 9, 2012	17.17	17.64	16.92	17.48
5152	NASDAQ	QDEL	Thu, Nov 8, 2012	17.63	17.66	17.26	17.36
5151	NASDAQ	QDEL	Wed, Nov 7, 2012	17.53	17.71	17.08	17.61
5150	NASDAQ	QDEL	Tue, Nov 6, 2012	17.78	17.94	17.54	17.77
5149	NASDAQ	QDEL	Mon, Nov 5, 2012	17.49	17.89	16.19	17.69
5148	NASDAQ	QDEL	Fri, Nov 2, 2012	17.57	17.65	17.36	17.50
5147	NASDAQ	QDEL	Thu, Nov 1, 2012	17.54	17.88	17.49	17.66
5146	NASDAQ	QDEL	Wed, Oct 31, 2012	17.84	17.84	17.19	17.53
5145	NASDAQ	QDEL	Fri, Oct 26, 2012	17.15	17.92	16.94	17.85
5144	NASDAQ	QDEL	Thu, Oct 25, 2012	16.79	17.90	16.39	17.18
5143	NASDAQ	QDEL	Wed, Oct 24, 2012	17.10	17.10	16.36	16.66
5142	NASDAQ	QDEL	Tue, Oct 23, 2012	16.82	17.09	16.04	17.00
5141	NASDAQ	QDEL	Mon, Oct 22, 2012	17.12	17.26	16.81	16.98
5140	NASDAQ	QDEL	Fri, Oct 19, 2012	17.37	17.44	17.08	17.20
5139	NASDAQ	QDEL	Thu, Oct 18, 2012	17.57	17.65	17.47	17.50
5138	NASDAQ	QDEL	Wed, Oct 17, 2012	17.50	17.61	17.44	17.59
5137	NASDAQ	QDEL	Tue, Oct 16, 2012	17.40	17.49	17.26	17.47
5136	NASDAQ	QDEL	Mon, Oct 15, 2012	17.12	17.31	16.97	17.28
5135	NASDAQ	QDEL	Fri, Oct 12, 2012	17.36	17.37	17.08	17.10
5134	NASDAQ	QDEL	Thu, Oct 11, 2012	17.48	17.51	17.28	17.37
5133	NASDAQ	QDEL	Wed, Oct 10, 2012	17.47	17.48	17.18	17.34
5132	NASDAQ	QDEL	Tue, Oct 9, 2012	17.92	17.92	17.15	17.43
5131	NASDAQ	QDEL	Mon, Oct 8, 2012	17.86	18.03	17.75	17.91
5130	NASDAQ	QDEL	Fri, Oct 5, 2012	18.07	18.09	17.79	17.97
5129	NASDAQ	QDEL	Thu, Oct 4, 2012	18.40	18.40	17.52	18.04
5128	NASDAQ	QDEL	Wed, Oct 3, 2012	18.60	18.60	18.13	18.17
5127	NASDAQ	QDEL	Tue, Oct 2, 2012	18.84	18.94	18.46	18.62
5126	NASDAQ	QDEL	Mon, Oct 1, 2012	18.97	19.00	18.77	18.96
5125	NASDAQ	QDEL	Fri, Sep 28, 2012	18.79	19.02	18.67	18.93
5124	NASDAQ	QDEL	Thu, Sep 27, 2012	18.70	18.93	18.40	18.87
5123	NASDAQ	QDEL	Wed, Sep 26, 2012	18.45	18.71	18.21	18.68
5122	NASDAQ	QDEL	Tue, Sep 25, 2012	18.36	18.71	18.05	18.43
5121	NASDAQ	QDEL	Mon, Sep 24, 2012	18.22	18.30	17.72	18.22
5120	NASDAQ	QDEL	Fri, Sep 21, 2012	18.16	18.69	18.00	18.27
5119	NASDAQ	QDEL	Thu, Sep 20, 2012	17.82	18.05	17.62	17.97
5118	NASDAQ	QDEL	Wed, Sep 19, 2012	17.98	18.04	17.76	17.94
5117	NASDAQ	QDEL	Tue, Sep 18, 2012	17.95	18.04	17.84	18.00
5116	NASDAQ	QDEL	Mon, Sep 17, 2012	17.82	18.06	17.66	18.01
5115	NASDAQ	QDEL	Fri, Sep 14, 2012	17.65	18.08	17.55	17.93
5114	NASDAQ	QDEL	Thu, Sep 13, 2012	17.60	17.74	17.47	17.63
5113	NASDAQ	QDEL	Wed, Sep 12, 2012	17.50	17.75	17.46	17.59
5112	NASDAQ	QDEL	Tue, Sep 11, 2012	17.60	17.70	17.37	17.50
5111	NASDAQ	QDEL	Mon, Sep 10, 2012	17.46	17.75	17.18	17.64
5110	NASDAQ	QDEL	Fri, Sep 7, 2012	17.37	17.66	17.26	17.52
5109	NASDAQ	QDEL	Thu, Sep 6, 2012	16.83	17.48	16.82	17.43
5108	NASDAQ	QDEL	Wed, Sep 5, 2012	16.87	17.03	16.48	16.72
5107	NASDAQ	QDEL	Tue, Sep 4, 2012	16.28	17.05	16.19	16.95
5106	NASDAQ	QDEL	Fri, Aug 31, 2012	16.21	16.34	16.00	16.24
5105	NASDAQ	QDEL	Thu, Aug 30, 2012	16.30	16.37	16.02	16.06
5104	NASDAQ	QDEL	Wed, Aug 29, 2012	16.67	16.89	16.33	16.37
5103	NASDAQ	QDEL	Tue, Aug 28, 2012	16.70	16.95	16.51	16.77
5102	NASDAQ	QDEL	Mon, Aug 27, 2012	16.83	16.93	16.55	16.74
5101	NASDAQ	QDEL	Fri, Aug 24, 2012	16.74	17.00	16.71	16.84
5100	NASDAQ	QDEL	Thu, Aug 23, 2012	16.56	16.84	16.42	16.79
5099	NASDAQ	QDEL	Wed, Aug 22, 2012	16.52	16.66	16.26	16.61
5098	NASDAQ	QDEL	Tue, Aug 21, 2012	16.59	16.75	16.37	16.48
5097	NASDAQ	QDEL	Mon, Aug 20, 2012	16.65	16.65	16.34	16.56
5096	NASDAQ	QDEL	Fri, Aug 17, 2012	16.49	16.78	16.39	16.76
5095	NASDAQ	QDEL	Thu, Aug 16, 2012	16.35	16.60	16.21	16.55
5094	NASDAQ	QDEL	Wed, Aug 15, 2012	16.16	16.37	15.72	16.37
5093	NASDAQ	QDEL	Tue, Aug 14, 2012	16.83	16.83	16.05	16.24
5092	NASDAQ	QDEL	Mon, Aug 13, 2012	16.23	16.79	16.15	16.75
5091	NASDAQ	QDEL	Fri, Aug 10, 2012	16.05	16.31	15.95	16.21
5090	NASDAQ	QDEL	Thu, Aug 9, 2012	16.15	16.15	15.95	16.04
5089	NASDAQ	QDEL	Wed, Aug 8, 2012	16.06	16.29	15.98	16.11
5088	NASDAQ	QDEL	Tue, Aug 7, 2012	15.91	16.46	15.75	16.09
5087	NASDAQ	QDEL	Mon, Aug 6, 2012	16.05	16.24	15.80	15.85
5086	NASDAQ	QDEL	Fri, Aug 3, 2012	15.32	16.11	15.19	16.02
5085	NASDAQ	QDEL	Thu, Aug 2, 2012	15.00	15.24	14.92	15.05
5084	NASDAQ	QDEL	Wed, Aug 1, 2012	15.73	15.85	14.97	15.00
5083	NASDAQ	QDEL	Tue, Jul 31, 2012	16.45	16.72	15.61	15.67
5082	NASDAQ	QDEL	Mon, Jul 30, 2012	16.65	16.70	16.36	16.45
5081	NASDAQ	QDEL	Fri, Jul 27, 2012	16.03	16.79	15.48	16.70
5080	NASDAQ	QDEL	Thu, Jul 26, 2012	16.18	16.62	15.62	15.91
5079	NASDAQ	QDEL	Wed, Jul 25, 2012	15.89	16.05	15.58	15.73
5078	NASDAQ	QDEL	Tue, Jul 24, 2012	16.21	16.21	15.59	15.72
5077	NASDAQ	QDEL	Mon, Jul 23, 2012	16.79	16.82	16.08	16.18
5076	NASDAQ	QDEL	Fri, Jul 20, 2012	17.21	17.53	16.80	17.04
5075	NASDAQ	QDEL	Thu, Jul 19, 2012	17.37	17.53	17.20	17.36
5074	NASDAQ	QDEL	Wed, Jul 18, 2012	17.19	17.41	17.16	17.24
5073	NASDAQ	QDEL	Tue, Jul 17, 2012	16.91	17.12	16.70	17.11
5072	NASDAQ	QDEL	Mon, Jul 16, 2012	16.68	16.84	16.38	16.79
5071	NASDAQ	QDEL	Fri, Jul 13, 2012	16.48	16.92	16.36	16.67
5070	NASDAQ	QDEL	Thu, Jul 12, 2012	16.04	16.53	16.04	16.46
5069	NASDAQ	QDEL	Wed, Jul 11, 2012	16.12	16.28	15.97	16.20
5068	NASDAQ	QDEL	Tue, Jul 10, 2012	16.53	16.53	15.96	16.09
5067	NASDAQ	QDEL	Mon, Jul 9, 2012	16.41	16.55	16.23	16.41
5066	NASDAQ	QDEL	Fri, Jul 6, 2012	16.62	16.64	16.36	16.47
5065	NASDAQ	QDEL	Thu, Jul 5, 2012	16.73	16.94	16.68	16.74
5064	NASDAQ	QDEL	Tue, Jul 3, 2012	16.39	16.73	16.18	16.73
5063	NASDAQ	QDEL	Mon, Jul 2, 2012	15.76	16.41	15.76	16.41
5062	NASDAQ	QDEL	Fri, Jun 29, 2012	15.28	15.68	15.10	15.68
5061	NASDAQ	QDEL	Thu, Jun 28, 2012	15.19	15.30	14.93	15.01
5060	NASDAQ	QDEL	Wed, Jun 27, 2012	15.24	15.45	15.12	15.23
5059	NASDAQ	QDEL	Tue, Jun 26, 2012	15.35	15.36	15.00	15.20
5058	NASDAQ	QDEL	Mon, Jun 25, 2012	15.43	15.43	15.22	15.23
5057	NASDAQ	QDEL	Fri, Jun 22, 2012	15.14	15.69	15.14	15.58
5056	NASDAQ	QDEL	Thu, Jun 21, 2012	15.26	15.27	14.99	15.05
5055	NASDAQ	QDEL	Wed, Jun 20, 2012	15.45	15.50	15.16	15.20
5054	NASDAQ	QDEL	Tue, Jun 19, 2012	15.86	16.01	15.29	15.43
5053	NASDAQ	QDEL	Mon, Jun 18, 2012	16.15	16.28	15.82	15.85
5052	NASDAQ	QDEL	Fri, Jun 15, 2012	16.14	16.65	16.10	16.24
5051	NASDAQ	QDEL	Thu, Jun 14, 2012	15.81	16.27	15.71	16.21
5050	NASDAQ	QDEL	Wed, Jun 13, 2012	15.62	15.96	15.62	15.80
5049	NASDAQ	QDEL	Tue, Jun 12, 2012	15.81	15.85	15.54	15.63
5048	NASDAQ	QDEL	Mon, Jun 11, 2012	15.75	15.96	15.57	15.78
5047	NASDAQ	QDEL	Fri, Jun 8, 2012	15.35	15.68	15.35	15.60
5046	NASDAQ	QDEL	Thu, Jun 7, 2012	15.85	15.90	15.36	15.38
5045	NASDAQ	QDEL	Wed, Jun 6, 2012	15.68	15.86	15.46	15.70
5044	NASDAQ	QDEL	Tue, Jun 5, 2012	15.28	15.65	15.21	15.61
5043	NASDAQ	QDEL	Mon, Jun 4, 2012	15.16	15.54	15.00	15.36
5042	NASDAQ	QDEL	Fri, Jun 1, 2012	15.49	15.49	15.06	15.08
5041	NASDAQ	QDEL	Thu, May 31, 2012	15.52	15.76	15.31	15.72
5040	NASDAQ	QDEL	Wed, May 30, 2012	15.30	15.59	15.04	15.54
5039	NASDAQ	QDEL	Tue, May 29, 2012	15.28	15.45	15.09	15.42
5038	NASDAQ	QDEL	Fri, May 25, 2012	15.39	15.39	15.00	15.23
5037	NASDAQ	QDEL	Thu, May 24, 2012	15.19	15.43	14.94	15.43
5036	NASDAQ	QDEL	Wed, May 23, 2012	15.25	15.32	14.93	15.21
5035	NASDAQ	QDEL	Tue, May 22, 2012	15.73	15.80	15.27	15.34
5034	NASDAQ	QDEL	Mon, May 21, 2012	15.78	15.83	15.52	15.80
5033	NASDAQ	QDEL	Fri, May 18, 2012	16.00	16.32	15.68	15.78
5032	NASDAQ	QDEL	Thu, May 17, 2012	15.66	15.98	15.30	15.94
5031	NASDAQ	QDEL	Wed, May 16, 2012	15.83	16.15	15.65	15.68
5030	NASDAQ	QDEL	Tue, May 15, 2012	15.89	15.96	15.69	15.73
5029	NASDAQ	QDEL	Mon, May 14, 2012	15.98	16.17	15.82	15.92
5028	NASDAQ	QDEL	Fri, May 11, 2012	16.21	16.50	15.96	16.10
5027	NASDAQ	QDEL	Thu, May 10, 2012	16.53	16.72	16.24	16.32
5026	NASDAQ	QDEL	Wed, May 9, 2012	16.60	16.82	16.44	16.46
5025	NASDAQ	QDEL	Tue, May 8, 2012	16.63	16.87	16.55	16.74
5024	NASDAQ	QDEL	Mon, May 7, 2012	16.34	16.84	16.34	16.78
5023	NASDAQ	QDEL	Fri, May 4, 2012	15.69	16.57	15.69	16.44
5022	NASDAQ	QDEL	Thu, May 3, 2012	15.87	15.93	15.51	15.61
5021	NASDAQ	QDEL	Wed, May 2, 2012	16.00	16.09	15.84	15.92
5020	NASDAQ	QDEL	Tue, May 1, 2012	16.56	16.77	16.07	16.07
5019	NASDAQ	QDEL	Mon, Apr 30, 2012	16.81	17.00	16.49	16.52
5018	NASDAQ	QDEL	Fri, Apr 27, 2012	17.06	17.23	16.76	16.79
5017	NASDAQ	QDEL	Thu, Apr 26, 2012	17.55	17.60	16.82	16.98
5016	NASDAQ	QDEL	Wed, Apr 25, 2012	17.81	18.01	17.58	17.65
5015	NASDAQ	QDEL	Tue, Apr 24, 2012	17.53	17.68	17.36	17.66
5014	NASDAQ	QDEL	Mon, Apr 23, 2012	17.53	17.84	17.47	17.59
5013	NASDAQ	QDEL	Fri, Apr 20, 2012	18.05	18.15	17.75	17.77
5012	NASDAQ	QDEL	Thu, Apr 19, 2012	18.52	18.75	18.04	18.05
5011	NASDAQ	QDEL	Wed, Apr 18, 2012	18.44	18.69	18.44	18.56
5010	NASDAQ	QDEL	Tue, Apr 17, 2012	18.36	18.73	18.26	18.59
5009	NASDAQ	QDEL	Mon, Apr 16, 2012	18.26	18.33	17.86	18.19
5008	NASDAQ	QDEL	Fri, Apr 13, 2012	18.15	18.32	18.15	18.24
5007	NASDAQ	QDEL	Thu, Apr 12, 2012	17.96	18.38	17.87	18.26
5006	NASDAQ	QDEL	Wed, Apr 11, 2012	17.80	18.04	17.37	18.01
5005	NASDAQ	QDEL	Tue, Apr 10, 2012	18.00	18.01	17.54	17.60
5004	NASDAQ	QDEL	Mon, Apr 9, 2012	17.96	18.19	17.68	18.01
5003	NASDAQ	QDEL	Thu, Apr 5, 2012	18.18	18.65	18.18	18.23
5002	NASDAQ	QDEL	Wed, Apr 4, 2012	18.68	18.68	18.20	18.38
5001	NASDAQ	QDEL	Tue, Apr 3, 2012	18.91	19.37	18.66	18.88
5000	NASDAQ	QDEL	Mon, Apr 2, 2012	18.35	18.92	18.27	18.90
4999	NASDAQ	QDEL	Fri, Mar 30, 2012	18.50	18.50	18.04	18.37
4998	NASDAQ	QDEL	Thu, Mar 29, 2012	18.16	18.41	17.96	18.38
4997	NASDAQ	QDEL	Wed, Mar 28, 2012	18.25	18.46	17.99	18.31
4996	NASDAQ	QDEL	Tue, Mar 27, 2012	17.84	18.43	17.84	18.24
4995	NASDAQ	QDEL	Mon, Mar 26, 2012	17.99	17.99	17.77	17.84
4994	NASDAQ	QDEL	Fri, Mar 23, 2012	17.53	17.83	17.37	17.77
4993	NASDAQ	QDEL	Thu, Mar 22, 2012	16.98	17.76	16.96	17.62
4992	NASDAQ	QDEL	Wed, Mar 21, 2012	16.50	16.75	16.42	16.69
4991	NASDAQ	QDEL	Tue, Mar 20, 2012	16.52	16.59	16.41	16.51
4990	NASDAQ	QDEL	Mon, Mar 19, 2012	16.32	16.70	16.19	16.62
4989	NASDAQ	QDEL	Fri, Mar 16, 2012	16.20	16.37	16.10	16.36
4988	NASDAQ	QDEL	Thu, Mar 15, 2012	16.17	16.24	15.92	16.23
4987	NASDAQ	QDEL	Wed, Mar 14, 2012	16.11	16.18	16.02	16.10
4986	NASDAQ	QDEL	Tue, Mar 13, 2012	16.31	16.31	16.05	16.16
4985	NASDAQ	QDEL	Mon, Mar 12, 2012	16.17	16.25	16.01	16.11
4984	NASDAQ	QDEL	Fri, Mar 9, 2012	15.91	16.41	15.66	16.14
4983	NASDAQ	QDEL	Thu, Mar 8, 2012	15.64	15.96	15.14	15.91
4982	NASDAQ	QDEL	Wed, Mar 7, 2012	15.41	15.69	15.11	15.57
4981	NASDAQ	QDEL	Tue, Mar 6, 2012	15.07	15.29	15.04	15.26
4980	NASDAQ	QDEL	Mon, Mar 5, 2012	15.21	15.26	15.00	15.24
4979	NASDAQ	QDEL	Fri, Mar 2, 2012	15.46	15.46	15.16	15.19
4978	NASDAQ	QDEL	Thu, Mar 1, 2012	15.09	15.78	14.90	15.49
4977	NASDAQ	QDEL	Wed, Feb 29, 2012	14.48	14.63	14.18	14.18
4976	NASDAQ	QDEL	Tue, Feb 28, 2012	14.51	14.60	14.31	14.45
4975	NASDAQ	QDEL	Mon, Feb 27, 2012	14.45	14.58	14.26	14.55
4974	NASDAQ	QDEL	Fri, Feb 24, 2012	14.30	14.60	14.18	14.55
4973	NASDAQ	QDEL	Thu, Feb 23, 2012	14.30	14.39	14.15	14.30
4972	NASDAQ	QDEL	Wed, Feb 22, 2012	14.72	14.83	14.31	14.32
4971	NASDAQ	QDEL	Tue, Feb 21, 2012	14.92	15.06	14.66	14.72
4970	NASDAQ	QDEL	Fri, Feb 17, 2012	14.80	14.91	14.62	14.90
4969	NASDAQ	QDEL	Thu, Feb 16, 2012	14.41	14.78	14.41	14.76
4968	NASDAQ	QDEL	Wed, Feb 15, 2012	15.00	15.00	14.39	14.48
4967	NASDAQ	QDEL	Tue, Feb 14, 2012	15.05	15.06	14.88	14.99
4966	NASDAQ	QDEL	Mon, Feb 13, 2012	14.84	15.24	14.84	15.04
4965	NASDAQ	QDEL	Fri, Feb 10, 2012	14.46	14.87	14.46	14.72
4964	NASDAQ	QDEL	Thu, Feb 9, 2012	15.08	15.08	14.55	14.59
4963	NASDAQ	QDEL	Wed, Feb 8, 2012	14.30	15.25	14.08	15.03
4962	NASDAQ	QDEL	Tue, Feb 7, 2012	14.44	14.53	14.23	14.25
4961	NASDAQ	QDEL	Mon, Feb 6, 2012	14.61	14.91	14.35	14.44
4960	NASDAQ	QDEL	Fri, Feb 3, 2012	14.74	14.77	14.60	14.64
4959	NASDAQ	QDEL	Thu, Feb 2, 2012	14.49	14.92	14.40	14.51
4958	NASDAQ	QDEL	Wed, Feb 1, 2012	14.47	14.61	14.27	14.50
4957	NASDAQ	QDEL	Tue, Jan 31, 2012	14.62	14.75	14.29	14.30
4956	NASDAQ	QDEL	Mon, Jan 30, 2012	14.77	14.87	14.40	14.56
4955	NASDAQ	QDEL	Fri, Jan 27, 2012	14.75	14.99	14.75	14.91
4954	NASDAQ	QDEL	Thu, Jan 26, 2012	14.83	14.83	14.66	14.82
4953	NASDAQ	QDEL	Wed, Jan 25, 2012	14.95	14.96	14.75	14.79
4952	NASDAQ	QDEL	Tue, Jan 24, 2012	14.92	15.12	14.92	14.98
4951	NASDAQ	QDEL	Mon, Jan 23, 2012	14.85	15.02	14.53	14.98
4950	NASDAQ	QDEL	Fri, Jan 20, 2012	14.97	15.13	14.78	14.88
4949	NASDAQ	QDEL	Thu, Jan 19, 2012	15.17	15.35	14.96	14.96
4948	NASDAQ	QDEL	Wed, Jan 18, 2012	15.27	15.76	15.06	15.14
4947	NASDAQ	QDEL	Tue, Jan 17, 2012	16.03	16.03	15.30	15.32
4946	NASDAQ	QDEL	Fri, Jan 13, 2012	15.93	15.98	15.65	15.88
4945	NASDAQ	QDEL	Thu, Jan 12, 2012	15.76	16.16	15.47	16.15
4944	NASDAQ	QDEL	Wed, Jan 11, 2012	15.40	15.96	15.40	15.73
4943	NASDAQ	QDEL	Tue, Jan 10, 2012	15.48	15.53	15.33	15.46
4942	NASDAQ	QDEL	Mon, Jan 9, 2012	15.40	15.59	15.21	15.25
4941	NASDAQ	QDEL	Fri, Jan 6, 2012	15.47	15.58	15.21	15.39
4940	NASDAQ	QDEL	Thu, Jan 5, 2012	15.30	15.75	15.20	15.47
4939	NASDAQ	QDEL	Wed, Jan 4, 2012	15.58	15.62	15.33	15.37
4938	NASDAQ	QDEL	Tue, Jan 3, 2012	15.46	15.69	15.28	15.61
4937	NASDAQ	QDEL	Fri, Dec 30, 2011	15.11	15.35	15.10	15.13
4936	NASDAQ	QDEL	Thu, Dec 29, 2011	15.17	15.50	15.03	15.17
4935	NASDAQ	QDEL	Wed, Dec 28, 2011	15.67	15.67	15.11	15.14
4934	NASDAQ	QDEL	Tue, Dec 27, 2011	15.49	15.79	15.38	15.71
4933	NASDAQ	QDEL	Fri, Dec 23, 2011	15.71	15.71	15.42	15.53
4932	NASDAQ	QDEL	Thu, Dec 22, 2011	15.71	15.91	15.62	15.71
4931	NASDAQ	QDEL	Wed, Dec 21, 2011	15.61	15.78	15.44	15.68
4930	NASDAQ	QDEL	Tue, Dec 20, 2011	15.74	15.90	15.55	15.62
4929	NASDAQ	QDEL	Mon, Dec 19, 2011	15.97	16.18	15.27	15.42
4928	NASDAQ	QDEL	Fri, Dec 16, 2011	16.03	16.28	15.81	15.90
4927	NASDAQ	QDEL	Thu, Dec 15, 2011	16.06	16.06	15.61	15.90
4926	NASDAQ	QDEL	Wed, Dec 14, 2011	16.63	16.63	15.64	15.89
4925	NASDAQ	QDEL	Tue, Dec 13, 2011	17.73	17.75	16.64	16.79
4924	NASDAQ	QDEL	Mon, Dec 12, 2011	17.60	17.73	17.36	17.60
4923	NASDAQ	QDEL	Fri, Dec 9, 2011	17.45	18.04	17.45	17.82
4922	NASDAQ	QDEL	Thu, Dec 8, 2011	17.71	17.83	17.34	17.37
4921	NASDAQ	QDEL	Wed, Dec 7, 2011	17.61	18.09	17.36	17.83
4920	NASDAQ	QDEL	Tue, Dec 6, 2011	17.69	17.75	17.40	17.61
4919	NASDAQ	QDEL	Mon, Dec 5, 2011	17.77	17.92	17.44	17.64
4918	NASDAQ	QDEL	Fri, Dec 2, 2011	17.77	18.36	17.54	17.55
4917	NASDAQ	QDEL	Thu, Dec 1, 2011	18.06	18.24	17.56	17.56
4916	NASDAQ	QDEL	Wed, Nov 30, 2011	17.73	18.49	17.59	18.15
4915	NASDAQ	QDEL	Tue, Nov 29, 2011	17.12	17.30	17.01	17.19
4914	NASDAQ	QDEL	Mon, Nov 28, 2011	16.41	17.13	16.39	17.12
4913	NASDAQ	QDEL	Fri, Nov 25, 2011	16.60	16.75	15.99	16.01
4912	NASDAQ	QDEL	Wed, Nov 23, 2011	16.71	17.05	16.68	16.70
4911	NASDAQ	QDEL	Tue, Nov 22, 2011	16.57	16.93	16.57	16.73
4910	NASDAQ	QDEL	Mon, Nov 21, 2011	16.69	16.86	16.60	16.61
4909	NASDAQ	QDEL	Fri, Nov 18, 2011	17.00	17.09	16.72	16.96
4908	NASDAQ	QDEL	Thu, Nov 17, 2011	16.88	17.06	16.56	16.95
4907	NASDAQ	QDEL	Wed, Nov 16, 2011	16.99	17.49	16.85	16.88
4906	NASDAQ	QDEL	Tue, Nov 15, 2011	16.78	17.22	16.62	17.15
4905	NASDAQ	QDEL	Mon, Nov 14, 2011	17.37	17.38	16.80	16.90
4904	NASDAQ	QDEL	Fri, Nov 11, 2011	17.11	17.48	17.11	17.41
4903	NASDAQ	QDEL	Thu, Nov 10, 2011	17.15	17.18	16.84	16.96
4902	NASDAQ	QDEL	Wed, Nov 9, 2011	17.34	17.44	16.92	16.94
4901	NASDAQ	QDEL	Tue, Nov 8, 2011	17.80	17.91	17.22	17.77
4900	NASDAQ	QDEL	Mon, Nov 7, 2011	17.76	17.88	17.15	17.64
4899	NASDAQ	QDEL	Fri, Nov 4, 2011	18.09	18.13	17.72	17.75
4898	NASDAQ	QDEL	Thu, Nov 3, 2011	18.00	18.32	17.59	18.27
4897	NASDAQ	QDEL	Wed, Nov 2, 2011	17.66	17.92	17.36	17.87
4896	NASDAQ	QDEL	Tue, Nov 1, 2011	17.43	17.73	17.11	17.37
4895	NASDAQ	QDEL	Mon, Oct 31, 2011	18.33	18.59	17.82	17.86
4894	NASDAQ	QDEL	Fri, Oct 28, 2011	18.50	19.09	18.35	18.51
4893	NASDAQ	QDEL	Thu, Oct 27, 2011	18.53	19.04	18.19	18.83
4892	NASDAQ	QDEL	Wed, Oct 26, 2011	16.09	18.16	15.85	17.98
4891	NASDAQ	QDEL	Tue, Oct 25, 2011	16.52	16.55	15.70	15.82
4890	NASDAQ	QDEL	Mon, Oct 24, 2011	16.35	16.62	16.29	16.60
4889	NASDAQ	QDEL	Fri, Oct 21, 2011	16.19	16.50	16.05	16.37
4888	NASDAQ	QDEL	Thu, Oct 20, 2011	16.04	16.19	15.51	15.91
4887	NASDAQ	QDEL	Wed, Oct 19, 2011	16.35	16.61	15.92	16.03
4886	NASDAQ	QDEL	Tue, Oct 18, 2011	15.94	16.51	15.71	16.33
4885	NASDAQ	QDEL	Mon, Oct 17, 2011	16.12	16.37	15.90	15.94
4884	NASDAQ	QDEL	Fri, Oct 14, 2011	16.74	16.75	16.17	16.21
4883	NASDAQ	QDEL	Thu, Oct 13, 2011	16.33	16.69	16.28	16.55
4882	NASDAQ	QDEL	Wed, Oct 12, 2011	16.18	16.61	15.95	16.50
4881	NASDAQ	QDEL	Tue, Oct 11, 2011	16.74	16.98	16.34	16.48
4880	NASDAQ	QDEL	Mon, Oct 10, 2011	17.10	17.10	16.46	16.80
4879	NASDAQ	QDEL	Fri, Oct 7, 2011	17.07	17.18	16.68	16.80
4878	NASDAQ	QDEL	Thu, Oct 6, 2011	16.97	17.17	16.70	17.09
4877	NASDAQ	QDEL	Wed, Oct 5, 2011	17.12	17.21	16.64	17.03
4876	NASDAQ	QDEL	Tue, Oct 4, 2011	15.93	16.92	15.70	16.89
4875	NASDAQ	QDEL	Mon, Oct 3, 2011	16.20	16.68	15.94	15.99
4874	NASDAQ	QDEL	Fri, Sep 30, 2011	16.05	16.52	15.82	16.37
4873	NASDAQ	QDEL	Thu, Sep 29, 2011	15.85	16.26	15.65	16.25
4872	NASDAQ	QDEL	Wed, Sep 28, 2011	15.97	16.13	15.50	15.53
4871	NASDAQ	QDEL	Tue, Sep 27, 2011	15.90	16.22	15.27	16.01
4870	NASDAQ	QDEL	Mon, Sep 26, 2011	15.46	15.76	15.05	15.58
4869	NASDAQ	QDEL	Fri, Sep 23, 2011	14.38	15.71	14.38	15.30
4868	NASDAQ	QDEL	Thu, Sep 22, 2011	14.33	14.92	14.16	14.39
4867	NASDAQ	QDEL	Wed, Sep 21, 2011	14.83	15.68	14.76	14.82
4866	NASDAQ	QDEL	Tue, Sep 20, 2011	15.06	15.25	14.77	14.80
4865	NASDAQ	QDEL	Mon, Sep 19, 2011	15.10	15.36	14.90	15.01
4864	NASDAQ	QDEL	Fri, Sep 16, 2011	15.50	15.54	15.20	15.38
4863	NASDAQ	QDEL	Thu, Sep 15, 2011	15.66	15.78	15.24	15.45
4862	NASDAQ	QDEL	Wed, Sep 14, 2011	15.00	15.68	14.82	15.57
4861	NASDAQ	QDEL	Tue, Sep 13, 2011	14.62	14.97	14.24	14.93
4860	NASDAQ	QDEL	Mon, Sep 12, 2011	14.16	14.62	14.06	14.59
4859	NASDAQ	QDEL	Fri, Sep 9, 2011	14.73	14.93	14.21	14.40
4858	NASDAQ	QDEL	Thu, Sep 8, 2011	14.80	15.00	14.51	14.84
4857	NASDAQ	QDEL	Wed, Sep 7, 2011	14.17	14.97	14.17	14.93
4856	NASDAQ	QDEL	Tue, Sep 6, 2011	13.66	14.02	13.61	13.96
4855	NASDAQ	QDEL	Fri, Sep 2, 2011	13.67	14.17	13.67	14.05
4854	NASDAQ	QDEL	Thu, Sep 1, 2011	15.37	15.42	13.85	13.98
4853	NASDAQ	QDEL	Wed, Aug 31, 2011	15.32	15.52	15.11	15.28
4852	NASDAQ	QDEL	Tue, Aug 30, 2011	15.00	15.28	14.80	15.25
4851	NASDAQ	QDEL	Mon, Aug 29, 2011	14.63	15.16	14.58	15.11
4850	NASDAQ	QDEL	Fri, Aug 26, 2011	13.90	14.54	13.52	14.54
4849	NASDAQ	QDEL	Thu, Aug 25, 2011	14.64	14.64	13.93	13.97
4848	NASDAQ	QDEL	Wed, Aug 24, 2011	14.25	14.61	13.94	14.54
4847	NASDAQ	QDEL	Tue, Aug 23, 2011	13.54	14.33	13.45	14.31
4846	NASDAQ	QDEL	Mon, Aug 22, 2011	13.67	13.85	13.40	13.48
4845	NASDAQ	QDEL	Fri, Aug 19, 2011	13.03	13.60	13.03	13.40
4844	NASDAQ	QDEL	Thu, Aug 18, 2011	13.49	13.52	13.09	13.27
4843	NASDAQ	QDEL	Wed, Aug 17, 2011	13.63	14.00	13.48	13.65
4842	NASDAQ	QDEL	Tue, Aug 16, 2011	13.49	13.79	13.30	13.55
4841	NASDAQ	QDEL	Mon, Aug 15, 2011	13.52	13.76	13.42	13.65
4840	NASDAQ	QDEL	Fri, Aug 12, 2011	13.46	13.54	13.14	13.47
4839	NASDAQ	QDEL	Thu, Aug 11, 2011	13.21	13.59	13.00	13.40
4838	NASDAQ	QDEL	Wed, Aug 10, 2011	13.16	13.95	12.86	13.10
4837	NASDAQ	QDEL	Tue, Aug 9, 2011	13.01	13.31	12.35	13.31
4836	NASDAQ	QDEL	Mon, Aug 8, 2011	13.70	14.99	12.64	12.73
4835	NASDAQ	QDEL	Fri, Aug 5, 2011	13.52	14.19	13.23	14.06
4834	NASDAQ	QDEL	Thu, Aug 4, 2011	13.86	13.86	13.40	13.41
4833	NASDAQ	QDEL	Wed, Aug 3, 2011	15.13	15.13	13.41	14.06
4832	NASDAQ	QDEL	Tue, Aug 2, 2011	14.52	14.81	14.22	14.32
4831	NASDAQ	QDEL	Mon, Aug 1, 2011	15.05	15.05	14.55	14.62
4830	NASDAQ	QDEL	Fri, Jul 29, 2011	14.53	15.11	14.36	14.96
4829	NASDAQ	QDEL	Thu, Jul 28, 2011	14.60	14.91	14.54	14.64
4828	NASDAQ	QDEL	Wed, Jul 27, 2011	15.30	15.40	14.57	14.59
4827	NASDAQ	QDEL	Tue, Jul 26, 2011	15.56	15.56	15.36	15.40
4826	NASDAQ	QDEL	Mon, Jul 25, 2011	15.54	15.66	15.34	15.50
4825	NASDAQ	QDEL	Fri, Jul 22, 2011	15.91	16.11	15.69	15.73
4824	NASDAQ	QDEL	Thu, Jul 21, 2011	15.70	15.94	15.50	15.91
4823	NASDAQ	QDEL	Wed, Jul 20, 2011	15.76	15.92	15.60	15.63
4822	NASDAQ	QDEL	Tue, Jul 19, 2011	15.58	15.83	15.52	15.80
4821	NASDAQ	QDEL	Mon, Jul 18, 2011	15.71	15.79	15.47	15.53
4820	NASDAQ	QDEL	Fri, Jul 15, 2011	15.69	15.84	15.57	15.67
4819	NASDAQ	QDEL	Thu, Jul 14, 2011	15.78	15.97	15.62	15.68
4818	NASDAQ	QDEL	Wed, Jul 13, 2011	15.71	15.97	15.59	15.82
4817	NASDAQ	QDEL	Tue, Jul 12, 2011	15.54	15.99	15.52	15.70
4816	NASDAQ	QDEL	Mon, Jul 11, 2011	15.89	15.89	15.58	15.73
4815	NASDAQ	QDEL	Fri, Jul 8, 2011	15.82	16.10	15.60	16.03
4814	NASDAQ	QDEL	Thu, Jul 7, 2011	16.00	16.21	15.76	16.00
4813	NASDAQ	QDEL	Wed, Jul 6, 2011	15.81	15.96	15.56	15.87
4812	NASDAQ	QDEL	Tue, Jul 5, 2011	15.37	15.90	15.32	15.90
4811	NASDAQ	QDEL	Fri, Jul 1, 2011	15.19	15.43	15.04	15.30
4810	NASDAQ	QDEL	Thu, Jun 30, 2011	15.08	15.34	14.96	15.15
4809	NASDAQ	QDEL	Wed, Jun 29, 2011	14.99	15.10	14.83	15.03
4808	NASDAQ	QDEL	Tue, Jun 28, 2011	14.84	14.99	14.66	14.98
4807	NASDAQ	QDEL	Mon, Jun 27, 2011	14.74	14.92	14.60	14.80
4806	NASDAQ	QDEL	Fri, Jun 24, 2011	14.90	14.90	14.59	14.74
4805	NASDAQ	QDEL	Thu, Jun 23, 2011	14.73	14.96	14.45	14.86
4804	NASDAQ	QDEL	Wed, Jun 22, 2011	15.21	15.29	14.89	14.91
4803	NASDAQ	QDEL	Tue, Jun 21, 2011	15.10	15.41	15.07	15.26
4802	NASDAQ	QDEL	Mon, Jun 20, 2011	15.07	15.27	14.87	15.00
4801	NASDAQ	QDEL	Fri, Jun 17, 2011	15.36	15.42	14.91	15.13
4800	NASDAQ	QDEL	Thu, Jun 16, 2011	15.33	15.44	15.09	15.35
4799	NASDAQ	QDEL	Wed, Jun 15, 2011	15.49	15.60	15.14	15.25
4798	NASDAQ	QDEL	Tue, Jun 14, 2011	15.74	15.77	15.49	15.62
4797	NASDAQ	QDEL	Mon, Jun 13, 2011	15.99	16.00	15.56	15.61
4796	NASDAQ	QDEL	Fri, Jun 10, 2011	15.46	16.30	15.46	15.88
4795	NASDAQ	QDEL	Thu, Jun 9, 2011	15.23	15.69	14.93	15.45
4794	NASDAQ	QDEL	Wed, Jun 8, 2011	15.06	15.20	14.91	15.15
4793	NASDAQ	QDEL	Tue, Jun 7, 2011	14.95	15.27	14.58	15.12
4792	NASDAQ	QDEL	Mon, Jun 6, 2011	14.65	14.65	14.31	14.43
4791	NASDAQ	QDEL	Fri, Jun 3, 2011	14.96	15.32	14.61	14.66
4790	NASDAQ	QDEL	Thu, Jun 2, 2011	15.08	15.21	14.91	15.18
4789	NASDAQ	QDEL	Wed, Jun 1, 2011	15.35	15.53	15.02	15.05
4788	NASDAQ	QDEL	Tue, May 31, 2011	15.40	15.40	15.05	15.34
4787	NASDAQ	QDEL	Fri, May 27, 2011	15.17	15.31	15.11	15.26
4786	NASDAQ	QDEL	Thu, May 26, 2011	14.99	15.18	14.90	15.13
4785	NASDAQ	QDEL	Wed, May 25, 2011	14.90	15.06	14.71	14.98
4784	NASDAQ	QDEL	Tue, May 24, 2011	14.79	15.10	14.77	14.95
4783	NASDAQ	QDEL	Mon, May 23, 2011	14.45	14.83	14.39	14.79
4782	NASDAQ	QDEL	Fri, May 20, 2011	14.63	14.71	14.46	14.71
4781	NASDAQ	QDEL	Thu, May 19, 2011	14.79	14.84	14.57	14.72
4780	NASDAQ	QDEL	Wed, May 18, 2011	14.24	14.74	14.14	14.72
4779	NASDAQ	QDEL	Tue, May 17, 2011	14.35	14.46	14.04	14.17
4778	NASDAQ	QDEL	Mon, May 16, 2011	14.33	14.58	14.33	14.45
4777	NASDAQ	QDEL	Fri, May 13, 2011	14.54	14.70	14.34	14.41
4776	NASDAQ	QDEL	Thu, May 12, 2011	14.40	14.65	14.31	14.56
4775	NASDAQ	QDEL	Wed, May 11, 2011	14.37	14.55	14.21	14.46
4774	NASDAQ	QDEL	Tue, May 10, 2011	14.38	14.64	14.18	14.43
4773	NASDAQ	QDEL	Mon, May 9, 2011	13.93	14.37	13.93	14.30
4772	NASDAQ	QDEL	Fri, May 6, 2011	14.34	14.54	13.96	13.98
4771	NASDAQ	QDEL	Thu, May 5, 2011	13.65	14.16	13.26	14.05
4770	NASDAQ	QDEL	Wed, May 4, 2011	13.37	13.91	13.22	13.68
4769	NASDAQ	QDEL	Tue, May 3, 2011	13.13	13.43	12.95	13.39
4768	NASDAQ	QDEL	Mon, May 2, 2011	13.19	13.47	13.18	13.24
4767	NASDAQ	QDEL	Fri, Apr 29, 2011	12.71	13.94	12.70	13.27
4766	NASDAQ	QDEL	Thu, Apr 28, 2011	12.25	12.41	12.25	12.41
4765	NASDAQ	QDEL	Wed, Apr 27, 2011	12.19	12.35	12.09	12.29
4764	NASDAQ	QDEL	Tue, Apr 26, 2011	12.04	12.35	12.01	12.21
4763	NASDAQ	QDEL	Mon, Apr 25, 2011	12.11	12.16	11.99	12.03
4762	NASDAQ	QDEL	Thu, Apr 21, 2011	12.24	12.24	12.05	12.15
4761	NASDAQ	QDEL	Wed, Apr 20, 2011	12.18	12.25	12.13	12.17
4760	NASDAQ	QDEL	Tue, Apr 19, 2011	12.07	12.09	11.98	12.01
4759	NASDAQ	QDEL	Mon, Apr 18, 2011	12.02	12.09	11.93	12.02
4758	NASDAQ	QDEL	Fri, Apr 15, 2011	12.01	12.18	11.99	12.17
4757	NASDAQ	QDEL	Thu, Apr 14, 2011	11.95	12.05	11.81	12.03
4756	NASDAQ	QDEL	Wed, Apr 13, 2011	12.04	12.15	11.98	12.04
4755	NASDAQ	QDEL	Tue, Apr 12, 2011	11.91	12.23	11.87	11.96
4754	NASDAQ	QDEL	Mon, Apr 11, 2011	11.75	12.02	11.71	11.96
4753	NASDAQ	QDEL	Fri, Apr 8, 2011	11.78	11.83	11.60	11.73
4752	NASDAQ	QDEL	Thu, Apr 7, 2011	12.24	12.24	11.65	11.70
4751	NASDAQ	QDEL	Wed, Apr 6, 2011	11.97	12.24	11.81	12.20
4750	NASDAQ	QDEL	Tue, Apr 5, 2011	11.94	12.09	11.79	11.94
4749	NASDAQ	QDEL	Mon, Apr 4, 2011	11.79	12.13	11.79	11.98
4748	NASDAQ	QDEL	Fri, Apr 1, 2011	12.01	12.11	11.83	11.85
4747	NASDAQ	QDEL	Thu, Mar 31, 2011	11.84	12.00	11.84	11.96
4746	NASDAQ	QDEL	Wed, Mar 30, 2011	12.13	12.21	11.87	11.87
4745	NASDAQ	QDEL	Tue, Mar 29, 2011	11.98	12.12	11.89	12.06
4744	NASDAQ	QDEL	Mon, Mar 28, 2011	11.90	12.06	11.90	12.01
4743	NASDAQ	QDEL	Fri, Mar 25, 2011	11.77	12.00	11.50	11.85
4742	NASDAQ	QDEL	Thu, Mar 24, 2011	11.49	11.75	11.31	11.71
4741	NASDAQ	QDEL	Wed, Mar 23, 2011	11.69	11.71	11.31	11.40
4740	NASDAQ	QDEL	Tue, Mar 22, 2011	11.83	12.07	11.51	11.73
4739	NASDAQ	QDEL	Mon, Mar 21, 2011	12.04	12.21	11.70	11.79
4738	NASDAQ	QDEL	Fri, Mar 18, 2011	11.77	11.98	11.69	11.97
4737	NASDAQ	QDEL	Thu, Mar 17, 2011	11.83	11.86	11.60	11.64
4736	NASDAQ	QDEL	Wed, Mar 16, 2011	11.76	11.99	11.59	11.63
4735	NASDAQ	QDEL	Tue, Mar 15, 2011	11.78	12.01	11.73	11.81
4734	NASDAQ	QDEL	Mon, Mar 14, 2011	12.01	12.14	11.90	11.95
4733	NASDAQ	QDEL	Fri, Mar 11, 2011	11.85	12.28	11.85	12.10
4732	NASDAQ	QDEL	Thu, Mar 10, 2011	12.06	12.13	11.80	11.87
4731	NASDAQ	QDEL	Wed, Mar 9, 2011	12.00	12.25	12.00	12.23
4730	NASDAQ	QDEL	Tue, Mar 8, 2011	12.13	12.13	11.95	12.04
4729	NASDAQ	QDEL	Mon, Mar 7, 2011	12.42	12.42	12.03	12.14
4728	NASDAQ	QDEL	Fri, Mar 4, 2011	12.71	12.87	12.35	12.39
4727	NASDAQ	QDEL	Thu, Mar 3, 2011	12.31	12.99	12.29	12.68
4726	NASDAQ	QDEL	Wed, Mar 2, 2011	12.71	12.95	12.38	12.63
4725	NASDAQ	QDEL	Tue, Mar 1, 2011	13.15	13.23	12.65	12.75
4724	NASDAQ	QDEL	Mon, Feb 28, 2011	13.34	13.43	12.86	13.16
4723	NASDAQ	QDEL	Fri, Feb 25, 2011	12.81	13.90	12.70	13.23
4722	NASDAQ	QDEL	Thu, Feb 24, 2011	12.81	12.81	12.28	12.57
4721	NASDAQ	QDEL	Wed, Feb 23, 2011	12.71	12.85	12.61	12.80
4720	NASDAQ	QDEL	Tue, Feb 22, 2011	13.09	13.17	12.56	12.71
4719	NASDAQ	QDEL	Fri, Feb 18, 2011	13.17	13.35	13.06	13.22
4718	NASDAQ	QDEL	Thu, Feb 17, 2011	13.12	13.17	13.07	13.13
4717	NASDAQ	QDEL	Wed, Feb 16, 2011	13.17	13.23	13.07	13.18
4716	NASDAQ	QDEL	Tue, Feb 15, 2011	13.50	13.50	12.98	13.10
4715	NASDAQ	QDEL	Mon, Feb 14, 2011	13.51	13.70	13.44	13.59
4714	NASDAQ	QDEL	Fri, Feb 11, 2011	13.38	13.58	13.19	13.54
4713	NASDAQ	QDEL	Thu, Feb 10, 2011	13.36	13.53	13.30	13.46
4712	NASDAQ	QDEL	Wed, Feb 9, 2011	13.37	13.50	13.21	13.45
4711	NASDAQ	QDEL	Tue, Feb 8, 2011	13.53	13.59	13.26	13.43
4710	NASDAQ	QDEL	Mon, Feb 7, 2011	13.15	13.61	13.15	13.56
4709	NASDAQ	QDEL	Fri, Feb 4, 2011	13.40	13.49	13.06	13.16
4708	NASDAQ	QDEL	Thu, Feb 3, 2011	13.87	13.97	13.38	13.39
4707	NASDAQ	QDEL	Wed, Feb 2, 2011	13.60	13.97	13.60	13.90
4706	NASDAQ	QDEL	Tue, Feb 1, 2011	13.66	13.81	13.39	13.58
4705	NASDAQ	QDEL	Mon, Jan 31, 2011	13.19	13.79	13.19	13.58
4704	NASDAQ	QDEL	Fri, Jan 28, 2011	13.86	13.92	13.10	13.12
4703	NASDAQ	QDEL	Thu, Jan 27, 2011	13.77	14.03	13.60	13.91
4702	NASDAQ	QDEL	Wed, Jan 26, 2011	13.65	14.06	13.60	13.76
4701	NASDAQ	QDEL	Tue, Jan 25, 2011	13.42	13.69	13.38	13.58
4700	NASDAQ	QDEL	Mon, Jan 24, 2011	13.02	13.63	12.95	13.55
4699	NASDAQ	QDEL	Fri, Jan 21, 2011	13.03	13.15	12.80	13.00
4698	NASDAQ	QDEL	Thu, Jan 20, 2011	13.36	13.52	12.84	12.96
4697	NASDAQ	QDEL	Wed, Jan 19, 2011	13.93	13.96	13.44	13.48
4696	NASDAQ	QDEL	Tue, Jan 18, 2011	13.56	14.02	13.54	14.02
4695	NASDAQ	QDEL	Fri, Jan 14, 2011	13.96	13.96	13.50	13.64
4694	NASDAQ	QDEL	Thu, Jan 13, 2011	14.40	14.40	13.88	13.96
4693	NASDAQ	QDEL	Wed, Jan 12, 2011	14.10	14.37	14.01	14.35
4692	NASDAQ	QDEL	Tue, Jan 11, 2011	14.07	14.19	13.96	13.96
4691	NASDAQ	QDEL	Mon, Jan 10, 2011	13.61	14.06	13.50	14.04
4690	NASDAQ	QDEL	Fri, Jan 7, 2011	13.30	13.72	13.25	13.62
4689	NASDAQ	QDEL	Thu, Jan 6, 2011	12.99	13.49	12.90	13.24
4688	NASDAQ	QDEL	Wed, Jan 5, 2011	14.53	14.54	14.34	14.43
4687	NASDAQ	QDEL	Tue, Jan 4, 2011	14.80	14.80	14.48	14.56
4686	NASDAQ	QDEL	Mon, Jan 3, 2011	14.50	14.80	14.24	14.74
4685	NASDAQ	QDEL	Fri, Dec 31, 2010	14.40	14.52	14.27	14.45
4684	NASDAQ	QDEL	Thu, Dec 30, 2010	14.47	14.57	14.44	14.46
4683	NASDAQ	QDEL	Wed, Dec 29, 2010	14.50	14.59	14.45	14.50
4682	NASDAQ	QDEL	Tue, Dec 28, 2010	14.48	14.53	14.24	14.51
4681	NASDAQ	QDEL	Mon, Dec 27, 2010	14.22	14.50	14.20	14.45
4680	NASDAQ	QDEL	Thu, Dec 23, 2010	14.08	14.30	14.06	14.28
4679	NASDAQ	QDEL	Wed, Dec 22, 2010	14.06	14.15	13.86	14.13
4678	NASDAQ	QDEL	Tue, Dec 21, 2010	14.09	14.09	13.84	13.99
4677	NASDAQ	QDEL	Mon, Dec 20, 2010	14.12	14.22	13.94	13.99
4676	NASDAQ	QDEL	Fri, Dec 17, 2010	14.22	14.22	13.98	14.09
4675	NASDAQ	QDEL	Thu, Dec 16, 2010	14.01	14.24	13.96	14.19
4674	NASDAQ	QDEL	Wed, Dec 15, 2010	13.89	14.20	13.71	13.96
4673	NASDAQ	QDEL	Tue, Dec 14, 2010	14.06	14.06	13.71	13.94
4672	NASDAQ	QDEL	Mon, Dec 13, 2010	13.96	14.11	13.83	13.99
4671	NASDAQ	QDEL	Fri, Dec 10, 2010	13.58	14.07	13.49	13.95
4670	NASDAQ	QDEL	Thu, Dec 9, 2010	13.77	13.80	13.52	13.53
4669	NASDAQ	QDEL	Wed, Dec 8, 2010	13.63	13.85	13.43	13.64
4668	NASDAQ	QDEL	Tue, Dec 7, 2010	13.80	13.85	13.55	13.58
4667	NASDAQ	QDEL	Mon, Dec 6, 2010	13.26	13.72	13.26	13.67
4666	NASDAQ	QDEL	Fri, Dec 3, 2010	13.59	13.71	13.34	13.36
4665	NASDAQ	QDEL	Thu, Dec 2, 2010	13.64	13.75	13.48	13.64
4664	NASDAQ	QDEL	Wed, Dec 1, 2010	13.42	13.69	13.39	13.60
4663	NASDAQ	QDEL	Tue, Nov 30, 2010	13.14	13.36	13.10	13.20
4662	NASDAQ	QDEL	Mon, Nov 29, 2010	13.20	13.39	13.14	13.24
4661	NASDAQ	QDEL	Fri, Nov 26, 2010	13.39	13.50	13.20	13.22
4660	NASDAQ	QDEL	Wed, Nov 24, 2010	13.15	13.51	13.15	13.49
4659	NASDAQ	QDEL	Tue, Nov 23, 2010	12.90	13.11	12.77	13.09
4658	NASDAQ	QDEL	Mon, Nov 22, 2010	12.73	13.06	12.73	13.01
4657	NASDAQ	QDEL	Fri, Nov 19, 2010	12.74	13.09	12.72	12.82
4656	NASDAQ	QDEL	Thu, Nov 18, 2010	12.50	12.78	12.40	12.75
4655	NASDAQ	QDEL	Wed, Nov 17, 2010	12.48	12.49	12.20	12.37
4654	NASDAQ	QDEL	Tue, Nov 16, 2010	12.33	12.56	12.33	12.44
4653	NASDAQ	QDEL	Mon, Nov 15, 2010	12.23	12.55	12.17	12.35
4652	NASDAQ	QDEL	Fri, Nov 12, 2010	12.38	12.52	12.15	12.19
4651	NASDAQ	QDEL	Thu, Nov 11, 2010	12.53	12.60	12.33	12.51
4650	NASDAQ	QDEL	Wed, Nov 10, 2010	12.23	12.67	12.16	12.64
4649	NASDAQ	QDEL	Tue, Nov 9, 2010	12.34	12.37	12.15	12.24
4648	NASDAQ	QDEL	Mon, Nov 8, 2010	12.38	12.40	12.26	12.30
4647	NASDAQ	QDEL	Fri, Nov 5, 2010	12.35	12.46	12.23	12.37
4646	NASDAQ	QDEL	Thu, Nov 4, 2010	12.15	12.37	12.08	12.35
4645	NASDAQ	QDEL	Wed, Nov 3, 2010	11.99	12.16	11.88	11.96
4644	NASDAQ	QDEL	Tue, Nov 2, 2010	11.80	12.03	11.71	12.02
4643	NASDAQ	QDEL	Mon, Nov 1, 2010	11.57	11.68	11.48	11.65
4642	NASDAQ	QDEL	Fri, Oct 29, 2010	11.40	11.69	11.25	11.55
4641	NASDAQ	QDEL	Thu, Oct 28, 2010	11.32	11.57	11.22	11.42
4640	NASDAQ	QDEL	Wed, Oct 27, 2010	11.36	11.48	11.20	11.30
4639	NASDAQ	QDEL	Tue, Oct 26, 2010	11.39	11.51	11.34	11.41
4638	NASDAQ	QDEL	Mon, Oct 25, 2010	11.42	11.55	11.39	11.46
4637	NASDAQ	QDEL	Fri, Oct 22, 2010	11.44	11.51	11.34	11.36
4636	NASDAQ	QDEL	Thu, Oct 21, 2010	11.76	11.82	11.49	11.53
4635	NASDAQ	QDEL	Wed, Oct 20, 2010	12.00	12.11	11.72	11.76
4634	NASDAQ	QDEL	Tue, Oct 19, 2010	12.23	12.39	11.91	12.01
4633	NASDAQ	QDEL	Mon, Oct 18, 2010	12.40	12.50	12.28	12.37
4632	NASDAQ	QDEL	Fri, Oct 15, 2010	12.48	12.63	12.27	12.39
4631	NASDAQ	QDEL	Thu, Oct 14, 2010	12.37	12.48	12.26	12.35
4630	NASDAQ	QDEL	Wed, Oct 13, 2010	12.33	12.44	12.25	12.38
4629	NASDAQ	QDEL	Tue, Oct 12, 2010	11.70	12.35	11.65	12.28
4628	NASDAQ	QDEL	Mon, Oct 11, 2010	11.58	11.87	11.58	11.75
4627	NASDAQ	QDEL	Fri, Oct 8, 2010	11.42	11.60	11.37	11.59
4626	NASDAQ	QDEL	Thu, Oct 7, 2010	11.30	11.57	11.15	11.38
4625	NASDAQ	QDEL	Wed, Oct 6, 2010	11.06	11.32	11.01	11.27
4624	NASDAQ	QDEL	Tue, Oct 5, 2010	11.10	11.14	10.94	11.02
4623	NASDAQ	QDEL	Mon, Oct 4, 2010	11.23	11.33	10.94	11.00
4622	NASDAQ	QDEL	Fri, Oct 1, 2010	11.05	11.34	10.97	11.28
4621	NASDAQ	QDEL	Thu, Sep 30, 2010	11.05	11.14	10.84	10.99
4620	NASDAQ	QDEL	Wed, Sep 29, 2010	11.38	11.38	10.89	11.03
4619	NASDAQ	QDEL	Tue, Sep 28, 2010	11.25	11.28	10.75	10.84
4618	NASDAQ	QDEL	Mon, Sep 27, 2010	11.19	11.31	11.11	11.25
4617	NASDAQ	QDEL	Fri, Sep 24, 2010	11.30	11.34	11.10	11.20
4616	NASDAQ	QDEL	Thu, Sep 23, 2010	11.49	11.57	11.09	11.15
4615	NASDAQ	QDEL	Wed, Sep 22, 2010	11.72	11.89	11.50	11.58
4614	NASDAQ	QDEL	Tue, Sep 21, 2010	11.87	11.99	11.77	11.79
4613	NASDAQ	QDEL	Mon, Sep 20, 2010	11.69	12.00	11.56	11.96
4612	NASDAQ	QDEL	Fri, Sep 17, 2010	11.62	11.70	11.35	11.68
4611	NASDAQ	QDEL	Thu, Sep 16, 2010	11.48	11.53	11.30	11.50
4610	NASDAQ	QDEL	Wed, Sep 15, 2010	11.70	11.70	11.31	11.48
4609	NASDAQ	QDEL	Tue, Sep 14, 2010	11.89	11.96	11.71	11.77
4608	NASDAQ	QDEL	Mon, Sep 13, 2010	11.48	11.91	11.27	11.90
4607	NASDAQ	QDEL	Fri, Sep 10, 2010	11.37	11.56	11.19	11.37
4606	NASDAQ	QDEL	Thu, Sep 9, 2010	11.29	11.38	11.16	11.37
4605	NASDAQ	QDEL	Wed, Sep 8, 2010	11.56	11.63	11.13	11.20
4604	NASDAQ	QDEL	Tue, Sep 7, 2010	12.00	12.07	11.52	11.57
4603	NASDAQ	QDEL	Fri, Sep 3, 2010	12.14	12.35	11.92	12.00
4602	NASDAQ	QDEL	Thu, Sep 2, 2010	12.33	12.43	12.03	12.04
4601	NASDAQ	QDEL	Wed, Sep 1, 2010	12.28	12.50	12.09	12.28
4600	NASDAQ	QDEL	Tue, Aug 31, 2010	12.17	12.26	11.96	12.09
4599	NASDAQ	QDEL	Mon, Aug 30, 2010	12.09	12.31	12.09	12.21
4598	NASDAQ	QDEL	Fri, Aug 27, 2010	11.85	12.23	11.63	12.15
4597	NASDAQ	QDEL	Thu, Aug 26, 2010	11.59	11.84	11.58	11.74
4596	NASDAQ	QDEL	Wed, Aug 25, 2010	11.49	11.65	11.32	11.60
4595	NASDAQ	QDEL	Tue, Aug 24, 2010	11.78	12.00	11.52	11.52
4594	NASDAQ	QDEL	Mon, Aug 23, 2010	12.26	12.31	11.85	11.90
4593	NASDAQ	QDEL	Fri, Aug 20, 2010	12.10	12.26	11.80	12.22
4592	NASDAQ	QDEL	Thu, Aug 19, 2010	12.49	12.56	11.96	12.16
4591	NASDAQ	QDEL	Wed, Aug 18, 2010	12.27	12.58	12.24	12.51
4590	NASDAQ	QDEL	Tue, Aug 17, 2010	12.00	12.31	11.98	12.25
4589	NASDAQ	QDEL	Mon, Aug 16, 2010	12.01	12.21	11.81	11.89
4588	NASDAQ	QDEL	Fri, Aug 13, 2010	12.41	12.51	12.09	12.13
4587	NASDAQ	QDEL	Thu, Aug 12, 2010	12.62	12.73	12.29	12.42
4586	NASDAQ	QDEL	Wed, Aug 11, 2010	13.39	13.45	12.72	12.80
4585	NASDAQ	QDEL	Tue, Aug 10, 2010	12.98	13.70	12.98	13.61
4584	NASDAQ	QDEL	Mon, Aug 9, 2010	12.94	13.23	12.63	13.11
4583	NASDAQ	QDEL	Fri, Aug 6, 2010	12.87	12.91	12.57	12.82
4582	NASDAQ	QDEL	Thu, Aug 5, 2010	12.99	13.10	12.90	13.03
4581	NASDAQ	QDEL	Wed, Aug 4, 2010	13.14	13.21	12.93	13.05
4580	NASDAQ	QDEL	Tue, Aug 3, 2010	13.05	13.16	12.75	13.05
4579	NASDAQ	QDEL	Mon, Aug 2, 2010	12.53	13.14	12.50	13.06
4578	NASDAQ	QDEL	Fri, Jul 30, 2010	11.76	12.61	11.72	12.40
4577	NASDAQ	QDEL	Thu, Jul 29, 2010	12.40	12.40	11.83	11.92
4576	NASDAQ	QDEL	Wed, Jul 28, 2010	12.33	12.52	12.06	12.37
4575	NASDAQ	QDEL	Tue, Jul 27, 2010	12.56	12.64	12.26	12.40
4574	NASDAQ	QDEL	Mon, Jul 26, 2010	12.04	12.55	11.98	12.51
4573	NASDAQ	QDEL	Fri, Jul 23, 2010	12.00	12.05	11.88	11.98
4572	NASDAQ	QDEL	Thu, Jul 22, 2010	12.40	12.50	11.97	12.00
4571	NASDAQ	QDEL	Wed, Jul 21, 2010	12.55	12.62	12.23	12.25
4570	NASDAQ	QDEL	Tue, Jul 20, 2010	12.01	12.46	12.01	12.44
4569	NASDAQ	QDEL	Mon, Jul 19, 2010	12.15	12.32	11.88	12.10
4568	NASDAQ	QDEL	Fri, Jul 16, 2010	12.28	12.37	11.93	12.09
4567	NASDAQ	QDEL	Thu, Jul 15, 2010	12.74	12.74	12.25	12.38
4566	NASDAQ	QDEL	Wed, Jul 14, 2010	12.92	13.14	12.73	12.77
4565	NASDAQ	QDEL	Tue, Jul 13, 2010	12.75	12.99	12.56	12.99
4564	NASDAQ	QDEL	Mon, Jul 12, 2010	12.67	12.82	12.55	12.60
4563	NASDAQ	QDEL	Fri, Jul 9, 2010	12.62	12.67	12.34	12.66
4562	NASDAQ	QDEL	Thu, Jul 8, 2010	12.56	12.60	12.33	12.60
4561	NASDAQ	QDEL	Wed, Jul 7, 2010	12.48	12.53	12.30	12.49
4560	NASDAQ	QDEL	Tue, Jul 6, 2010	12.48	12.71	12.37	12.40
4559	NASDAQ	QDEL	Fri, Jul 2, 2010	12.65	12.65	12.30	12.31
4558	NASDAQ	QDEL	Thu, Jul 1, 2010	12.69	12.90	12.50	12.59
4557	NASDAQ	QDEL	Wed, Jun 30, 2010	12.62	12.80	12.44	12.69
4556	NASDAQ	QDEL	Tue, Jun 29, 2010	12.87	12.97	12.27	12.66
4555	NASDAQ	QDEL	Mon, Jun 28, 2010	12.85	13.24	12.70	13.09
4554	NASDAQ	QDEL	Fri, Jun 25, 2010	12.43	12.86	12.36	12.85
4553	NASDAQ	QDEL	Thu, Jun 24, 2010	12.36	12.63	12.31	12.40
4552	NASDAQ	QDEL	Wed, Jun 23, 2010	12.41	12.54	12.28	12.44
4551	NASDAQ	QDEL	Tue, Jun 22, 2010	12.43	12.43	12.28	12.40
4550	NASDAQ	QDEL	Mon, Jun 21, 2010	12.50	12.50	12.28	12.40
4549	NASDAQ	QDEL	Fri, Jun 18, 2010	12.35	12.45	12.28	12.35
4548	NASDAQ	QDEL	Thu, Jun 17, 2010	12.42	12.51	12.25	12.27
4547	NASDAQ	QDEL	Wed, Jun 16, 2010	12.17	12.55	12.13	12.39
4546	NASDAQ	QDEL	Tue, Jun 15, 2010	11.62	12.49	11.62	12.28
4545	NASDAQ	QDEL	Mon, Jun 14, 2010	11.08	11.34	10.93	11.24
4544	NASDAQ	QDEL	Fri, Jun 11, 2010	10.65	10.91	10.58	10.91
4543	NASDAQ	QDEL	Thu, Jun 10, 2010	10.68	10.79	10.55	10.79
4542	NASDAQ	QDEL	Wed, Jun 9, 2010	10.73	10.73	10.50	10.56
4541	NASDAQ	QDEL	Tue, Jun 8, 2010	10.92	11.15	10.48	10.65
4540	NASDAQ	QDEL	Mon, Jun 7, 2010	11.39	11.41	10.83	10.84
4539	NASDAQ	QDEL	Fri, Jun 4, 2010	11.49	11.83	11.39	11.39
4538	NASDAQ	QDEL	Thu, Jun 3, 2010	11.58	11.85	11.47	11.79
4537	NASDAQ	QDEL	Wed, Jun 2, 2010	11.21	11.54	11.14	11.48
4536	NASDAQ	QDEL	Tue, Jun 1, 2010	11.69	11.86	11.16	11.16
4535	NASDAQ	QDEL	Fri, May 28, 2010	11.64	11.92	11.42	11.70
4534	NASDAQ	QDEL	Thu, May 27, 2010	11.49	11.99	11.33	11.60
4533	NASDAQ	QDEL	Wed, May 26, 2010	11.09	11.37	10.96	10.97
4532	NASDAQ	QDEL	Tue, May 25, 2010	11.12	11.12	10.73	11.05
4531	NASDAQ	QDEL	Mon, May 24, 2010	11.61	11.73	11.28	11.32
4530	NASDAQ	QDEL	Fri, May 21, 2010	11.66	11.78	11.40	11.58
4529	NASDAQ	QDEL	Thu, May 20, 2010	12.53	12.58	11.64	11.79
4528	NASDAQ	QDEL	Wed, May 19, 2010	12.81	12.90	12.59	12.71
4527	NASDAQ	QDEL	Tue, May 18, 2010	13.27	13.29	12.65	12.84
4526	NASDAQ	QDEL	Mon, May 17, 2010	13.17	13.21	12.78	13.21
4525	NASDAQ	QDEL	Fri, May 14, 2010	13.27	13.27	12.88	13.11
4524	NASDAQ	QDEL	Thu, May 13, 2010	13.19	13.37	13.01	13.36
4523	NASDAQ	QDEL	Wed, May 12, 2010	13.09	13.36	13.02	13.25
4522	NASDAQ	QDEL	Tue, May 11, 2010	12.83	13.11	12.83	13.03
4521	NASDAQ	QDEL	Mon, May 10, 2010	13.12	13.13	12.77	12.98
4520	NASDAQ	QDEL	Fri, May 7, 2010	12.97	13.28	12.81	12.92
4519	NASDAQ	QDEL	Thu, May 6, 2010	12.98	13.28	12.74	12.98
4518	NASDAQ	QDEL	Wed, May 5, 2010	13.03	13.06	12.97	12.98
4517	NASDAQ	QDEL	Tue, May 4, 2010	13.45	13.61	12.87	13.03
4516	NASDAQ	QDEL	Mon, May 3, 2010	14.83	14.83	13.25	13.56
4515	NASDAQ	QDEL	Fri, Apr 30, 2010	14.72	15.46	14.61	14.76
4514	NASDAQ	QDEL	Thu, Apr 29, 2010	14.40	15.07	14.40	14.99
4513	NASDAQ	QDEL	Wed, Apr 28, 2010	14.67	14.68	14.27	14.29
4512	NASDAQ	QDEL	Tue, Apr 27, 2010	14.58	14.87	14.40	14.61
4511	NASDAQ	QDEL	Mon, Apr 26, 2010	14.72	14.77	14.57	14.58
4510	NASDAQ	QDEL	Fri, Apr 23, 2010	14.71	14.84	14.54	14.70
4509	NASDAQ	QDEL	Thu, Apr 22, 2010	14.84	14.86	14.65	14.66
4508	NASDAQ	QDEL	Wed, Apr 21, 2010	15.16	15.16	14.76	14.97
4507	NASDAQ	QDEL	Tue, Apr 20, 2010	14.87	15.31	14.86	15.10
4506	NASDAQ	QDEL	Mon, Apr 19, 2010	14.73	14.80	14.63	14.79
4505	NASDAQ	QDEL	Fri, Apr 16, 2010	14.86	14.92	14.66	14.81
4504	NASDAQ	QDEL	Thu, Apr 15, 2010	14.89	15.00	14.79	14.84
4503	NASDAQ	QDEL	Wed, Apr 14, 2010	14.74	14.95	14.66	14.95
4502	NASDAQ	QDEL	Tue, Apr 13, 2010	14.31	14.72	14.31	14.64
4501	NASDAQ	QDEL	Mon, Apr 12, 2010	14.35	14.52	14.13	14.39
4500	NASDAQ	QDEL	Fri, Apr 9, 2010	13.98	14.40	13.94	14.32
4499	NASDAQ	QDEL	Thu, Apr 8, 2010	14.05	14.09	13.89	13.98
4498	NASDAQ	QDEL	Wed, Apr 7, 2010	14.20	14.25	14.00	14.04
4497	NASDAQ	QDEL	Tue, Apr 6, 2010	14.23	14.27	14.14	14.18
4496	NASDAQ	QDEL	Mon, Apr 5, 2010	14.53	14.66	14.22	14.25
4495	NASDAQ	QDEL	Thu, Apr 1, 2010	14.61	14.74	14.30	14.43
4494	NASDAQ	QDEL	Wed, Mar 31, 2010	14.20	14.65	14.20	14.54
4493	NASDAQ	QDEL	Tue, Mar 30, 2010	13.99	14.32	13.93	14.18
4492	NASDAQ	QDEL	Mon, Mar 29, 2010	13.82	14.24	13.73	13.95
4491	NASDAQ	QDEL	Fri, Mar 26, 2010	13.90	13.94	13.71	13.73
4490	NASDAQ	QDEL	Thu, Mar 25, 2010	13.90	13.99	13.77	13.90
4489	NASDAQ	QDEL	Wed, Mar 24, 2010	13.53	13.94	13.41	13.90
4488	NASDAQ	QDEL	Tue, Mar 23, 2010	13.00	13.64	13.00	13.51
4487	NASDAQ	QDEL	Mon, Mar 22, 2010	12.81	13.04	12.81	12.99
4486	NASDAQ	QDEL	Fri, Mar 19, 2010	13.11	13.11	12.72	12.93
4485	NASDAQ	QDEL	Thu, Mar 18, 2010	13.09	13.12	12.83	13.07
4484	NASDAQ	QDEL	Wed, Mar 17, 2010	13.43	13.43	12.86	13.09
4483	NASDAQ	QDEL	Tue, Mar 16, 2010	13.56	13.57	13.30	13.48
4482	NASDAQ	QDEL	Mon, Mar 15, 2010	13.74	13.76	13.52	13.53
4481	NASDAQ	QDEL	Fri, Mar 12, 2010	13.70	13.99	13.52	13.74
4480	NASDAQ	QDEL	Thu, Mar 11, 2010	13.52	13.75	13.45	13.60
4479	NASDAQ	QDEL	Wed, Mar 10, 2010	13.66	13.93	13.49	13.53
4478	NASDAQ	QDEL	Tue, Mar 9, 2010	13.56	14.11	13.40	13.74
4477	NASDAQ	QDEL	Mon, Mar 8, 2010	13.75	13.77	13.45	13.47
4476	NASDAQ	QDEL	Fri, Mar 5, 2010	13.70	13.87	13.53	13.78
4475	NASDAQ	QDEL	Thu, Mar 4, 2010	13.85	13.85	13.56	13.63
4474	NASDAQ	QDEL	Wed, Mar 3, 2010	13.72	13.98	13.68	13.80
4473	NASDAQ	QDEL	Tue, Mar 2, 2010	13.10	13.75	12.97	13.66
4472	NASDAQ	QDEL	Mon, Mar 1, 2010	13.04	13.16	12.86	13.13
4471	NASDAQ	QDEL	Fri, Feb 26, 2010	13.10	13.27	12.90	13.06
4470	NASDAQ	QDEL	Thu, Feb 25, 2010	12.88	13.12	12.73	13.08
4469	NASDAQ	QDEL	Wed, Feb 24, 2010	12.92	13.06	12.80	13.01
4468	NASDAQ	QDEL	Tue, Feb 23, 2010	13.03	13.99	12.73	12.89
4467	NASDAQ	QDEL	Mon, Feb 22, 2010	13.05	13.11	12.97	13.08
4466	NASDAQ	QDEL	Fri, Feb 19, 2010	13.07	13.11	12.83	13.05
4465	NASDAQ	QDEL	Thu, Feb 18, 2010	12.81	13.05	12.68	13.05
4464	NASDAQ	QDEL	Wed, Feb 17, 2010	13.08	13.09	12.85	12.87
4463	NASDAQ	QDEL	Tue, Feb 16, 2010	12.98	13.06	12.83	13.01
4462	NASDAQ	QDEL	Fri, Feb 12, 2010	13.45	13.46	12.81	13.09
4461	NASDAQ	QDEL	Thu, Feb 11, 2010	12.74	13.14	12.72	13.10
4460	NASDAQ	QDEL	Wed, Feb 10, 2010	12.59	12.83	12.57	12.80
4459	NASDAQ	QDEL	Tue, Feb 9, 2010	13.12	13.25	12.57	12.63
4458	NASDAQ	QDEL	Mon, Feb 8, 2010	13.00	13.06	12.82	12.98
4457	NASDAQ	QDEL	Fri, Feb 5, 2010	13.25	13.29	12.83	13.05
4456	NASDAQ	QDEL	Thu, Feb 4, 2010	13.52	13.75	13.24	13.24
4455	NASDAQ	QDEL	Wed, Feb 3, 2010	13.60	13.63	13.22	13.53
4454	NASDAQ	QDEL	Tue, Feb 2, 2010	13.39	13.88	13.38	13.67
4453	NASDAQ	QDEL	Mon, Feb 1, 2010	13.31	13.44	13.22	13.42
4452	NASDAQ	QDEL	Fri, Jan 29, 2010	13.40	13.55	13.25	13.28
4451	NASDAQ	QDEL	Thu, Jan 28, 2010	13.52	13.70	13.29	13.33
4450	NASDAQ	QDEL	Wed, Jan 27, 2010	13.64	14.00	13.33	13.54
4449	NASDAQ	QDEL	Tue, Jan 26, 2010	13.89	14.00	13.69	13.73
4448	NASDAQ	QDEL	Mon, Jan 25, 2010	14.28	14.44	13.71	13.92
4447	NASDAQ	QDEL	Fri, Jan 22, 2010	14.88	14.96	14.23	14.23
4446	NASDAQ	QDEL	Thu, Jan 21, 2010	15.39	15.39	14.83	14.91
4445	NASDAQ	QDEL	Wed, Jan 20, 2010	15.51	15.54	15.25	15.31
4444	NASDAQ	QDEL	Tue, Jan 19, 2010	15.37	15.63	15.05	15.57
4443	NASDAQ	QDEL	Fri, Jan 15, 2010	15.43	15.45	15.00	15.28
4442	NASDAQ	QDEL	Thu, Jan 14, 2010	15.15	15.49	15.14	15.36
4441	NASDAQ	QDEL	Wed, Jan 13, 2010	14.75	15.15	14.72	15.07
4440	NASDAQ	QDEL	Tue, Jan 12, 2010	14.73	14.87	14.55	14.68
4439	NASDAQ	QDEL	Mon, Jan 11, 2010	14.30	14.99	14.24	14.78
4438	NASDAQ	QDEL	Fri, Jan 8, 2010	13.99	14.26	13.79	14.15
4437	NASDAQ	QDEL	Thu, Jan 7, 2010	13.99	14.10	13.76	13.98
4436	NASDAQ	QDEL	Wed, Jan 6, 2010	14.02	14.20	13.90	14.04
4435	NASDAQ	QDEL	Tue, Jan 5, 2010	13.95	14.08	13.71	13.96
4434	NASDAQ	QDEL	Mon, Jan 4, 2010	13.78	13.80	13.49	13.57
4433	NASDAQ	QDEL	Thu, Dec 31, 2009	13.69	13.96	13.64	13.78
4432	NASDAQ	QDEL	Wed, Dec 30, 2009	13.65	13.87	13.58	13.76
4431	NASDAQ	QDEL	Tue, Dec 29, 2009	13.45	13.71	13.32	13.68
4430	NASDAQ	QDEL	Mon, Dec 28, 2009	13.47	13.55	13.39	13.44
4429	NASDAQ	QDEL	Thu, Dec 24, 2009	13.36	13.58	13.21	13.51
4428	NASDAQ	QDEL	Wed, Dec 23, 2009	12.71	13.34	12.71	13.31
4427	NASDAQ	QDEL	Tue, Dec 22, 2009	12.79	12.79	12.66	12.70
4426	NASDAQ	QDEL	Mon, Dec 21, 2009	12.90	12.94	12.76	12.79
4425	NASDAQ	QDEL	Fri, Dec 18, 2009	13.40	13.40	12.84	12.89
4424	NASDAQ	QDEL	Thu, Dec 17, 2009	13.28	13.45	13.13	13.31
4423	NASDAQ	QDEL	Wed, Dec 16, 2009	13.34	13.48	13.27	13.38
4422	NASDAQ	QDEL	Tue, Dec 15, 2009	13.02	13.37	12.97	13.31
4421	NASDAQ	QDEL	Mon, Dec 14, 2009	13.01	13.03	12.81	13.01
4420	NASDAQ	QDEL	Fri, Dec 11, 2009	12.74	13.05	12.72	12.99
4419	NASDAQ	QDEL	Thu, Dec 10, 2009	12.97	13.03	12.65	12.69
4418	NASDAQ	QDEL	Wed, Dec 9, 2009	12.90	13.00	12.78	12.97
4417	NASDAQ	QDEL	Tue, Dec 8, 2009	12.90	12.99	12.72	12.89
4416	NASDAQ	QDEL	Mon, Dec 7, 2009	13.10	13.19	12.93	12.99
4415	NASDAQ	QDEL	Fri, Dec 4, 2009	12.90	13.16	12.76	13.13
4414	NASDAQ	QDEL	Thu, Dec 3, 2009	13.01	13.06	12.71	12.71
4413	NASDAQ	QDEL	Wed, Dec 2, 2009	13.07	13.20	12.79	12.94
4412	NASDAQ	QDEL	Tue, Dec 1, 2009	13.15	13.42	12.84	13.03
4411	NASDAQ	QDEL	Mon, Nov 30, 2009	12.86	12.99	12.47	12.57
4410	NASDAQ	QDEL	Fri, Nov 27, 2009	12.77	13.04	12.74	12.86
4409	NASDAQ	QDEL	Wed, Nov 25, 2009	13.23	13.24	12.74	12.95
4408	NASDAQ	QDEL	Tue, Nov 24, 2009	13.18	13.28	13.09	13.23
4407	NASDAQ	QDEL	Mon, Nov 23, 2009	13.40	13.51	12.84	13.21
4406	NASDAQ	QDEL	Fri, Nov 20, 2009	13.27	13.41	13.22	13.23
4405	NASDAQ	QDEL	Thu, Nov 19, 2009	13.48	13.58	13.27	13.27
4404	NASDAQ	QDEL	Wed, Nov 18, 2009	13.65	13.83	13.31	13.59
4403	NASDAQ	QDEL	Tue, Nov 17, 2009	13.83	13.92	13.62	13.63
4402	NASDAQ	QDEL	Mon, Nov 16, 2009	13.87	13.96	13.74	13.83
4401	NASDAQ	QDEL	Fri, Nov 13, 2009	13.79	14.00	13.64	13.92
4400	NASDAQ	QDEL	Thu, Nov 12, 2009	14.07	14.40	13.73	13.76
4399	NASDAQ	QDEL	Wed, Nov 11, 2009	14.09	14.40	14.02	14.10
4398	NASDAQ	QDEL	Tue, Nov 10, 2009	14.06	14.37	13.96	14.04
4397	NASDAQ	QDEL	Mon, Nov 9, 2009	14.89	15.00	13.96	14.08
4396	NASDAQ	QDEL	Fri, Nov 6, 2009	14.75	15.17	14.65	14.87
4395	NASDAQ	QDEL	Thu, Nov 5, 2009	14.59	15.05	14.59	14.93
4394	NASDAQ	QDEL	Wed, Nov 4, 2009	14.78	14.92	14.45	14.54
4393	NASDAQ	QDEL	Tue, Nov 3, 2009	14.25	14.81	14.24	14.80
4392	NASDAQ	QDEL	Mon, Nov 2, 2009	14.32	14.84	14.00	14.28
4391	NASDAQ	QDEL	Fri, Oct 30, 2009	14.41	14.50	14.12	14.30
4390	NASDAQ	QDEL	Thu, Oct 29, 2009	14.69	14.77	14.36	14.41
4389	NASDAQ	QDEL	Wed, Oct 28, 2009	15.01	15.08	14.52	14.55
4388	NASDAQ	QDEL	Tue, Oct 27, 2009	15.05	15.26	14.94	14.96
4387	NASDAQ	QDEL	Mon, Oct 26, 2009	15.06	15.25	14.81	15.11
4386	NASDAQ	QDEL	Fri, Oct 23, 2009	15.20	15.49	14.96	15.04
4385	NASDAQ	QDEL	Thu, Oct 22, 2009	14.68	15.30	14.68	15.18
4384	NASDAQ	QDEL	Wed, Oct 21, 2009	14.79	15.06	14.59	14.63
4383	NASDAQ	QDEL	Tue, Oct 20, 2009	14.50	14.97	14.35	14.77
4382	NASDAQ	QDEL	Mon, Oct 19, 2009	15.97	15.97	13.94	14.35
4381	NASDAQ	QDEL	Fri, Oct 16, 2009	15.40	17.50	15.08	15.97
4380	NASDAQ	QDEL	Thu, Oct 15, 2009	15.51	15.79	15.33	15.54
4379	NASDAQ	QDEL	Wed, Oct 14, 2009	15.29	15.64	15.13	15.59
4378	NASDAQ	QDEL	Tue, Oct 13, 2009	15.14	15.24	15.02	15.17
4377	NASDAQ	QDEL	Mon, Oct 12, 2009	15.87	15.95	15.05	15.11
4376	NASDAQ	QDEL	Fri, Oct 9, 2009	15.46	15.93	15.34	15.91
4375	NASDAQ	QDEL	Thu, Oct 8, 2009	15.91	15.97	15.43	15.43
4374	NASDAQ	QDEL	Wed, Oct 7, 2009	15.79	15.94	15.66	15.78
4373	NASDAQ	QDEL	Tue, Oct 6, 2009	15.48	15.88	15.21	15.76
4372	NASDAQ	QDEL	Mon, Oct 5, 2009	15.68	15.68	15.34	15.47
4371	NASDAQ	QDEL	Fri, Oct 2, 2009	15.31	15.69	15.15	15.61
4370	NASDAQ	QDEL	Thu, Oct 1, 2009	16.22	16.33	15.43	15.47
4369	NASDAQ	QDEL	Wed, Sep 30, 2009	16.40	16.45	16.11	16.23
4368	NASDAQ	QDEL	Tue, Sep 29, 2009	16.52	16.59	16.24	16.42
4367	NASDAQ	QDEL	Mon, Sep 28, 2009	16.50	16.86	16.13	16.59
4366	NASDAQ	QDEL	Fri, Sep 25, 2009	16.52	16.56	15.92	16.43
4365	NASDAQ	QDEL	Thu, Sep 24, 2009	17.17	17.34	16.58	16.60
4364	NASDAQ	QDEL	Wed, Sep 23, 2009	17.44	17.51	17.11	17.14
4363	NASDAQ	QDEL	Tue, Sep 22, 2009	17.80	17.80	17.30	17.37
4362	NASDAQ	QDEL	Mon, Sep 21, 2009	17.40	17.80	17.11	17.77
4361	NASDAQ	QDEL	Fri, Sep 18, 2009	16.83	17.77	16.81	17.72
4360	NASDAQ	QDEL	Thu, Sep 17, 2009	17.50	17.87	16.59	16.72
4359	NASDAQ	QDEL	Wed, Sep 16, 2009	17.37	17.37	17.05	17.24
4358	NASDAQ	QDEL	Tue, Sep 15, 2009	17.62	17.67	17.17	17.38
4357	NASDAQ	QDEL	Mon, Sep 14, 2009	16.99	17.70	16.53	17.66
4356	NASDAQ	QDEL	Fri, Sep 11, 2009	18.67	18.81	16.99	16.99
4355	NASDAQ	QDEL	Thu, Sep 10, 2009	16.43	16.82	16.43	16.70
4354	NASDAQ	QDEL	Wed, Sep 9, 2009	16.30	16.50	16.10	16.49
4353	NASDAQ	QDEL	Tue, Sep 8, 2009	16.30	16.53	16.19	16.30
4352	NASDAQ	QDEL	Fri, Sep 4, 2009	15.82	16.27	15.81	16.21
4351	NASDAQ	QDEL	Thu, Sep 3, 2009	15.81	15.88	15.45	15.86
4350	NASDAQ	QDEL	Wed, Sep 2, 2009	15.77	15.96	15.43	15.76
4349	NASDAQ	QDEL	Tue, Sep 1, 2009	15.32	15.92	15.25	15.75
4348	NASDAQ	QDEL	Mon, Aug 31, 2009	15.41	15.48	15.13	15.44
4347	NASDAQ	QDEL	Fri, Aug 28, 2009	16.17	16.17	15.30	15.53
4346	NASDAQ	QDEL	Thu, Aug 27, 2009	16.28	16.28	15.81	16.07
4345	NASDAQ	QDEL	Wed, Aug 26, 2009	16.39	16.55	16.17	16.40
4344	NASDAQ	QDEL	Tue, Aug 25, 2009	15.97	16.47	15.75	16.45
4343	NASDAQ	QDEL	Mon, Aug 24, 2009	15.77	16.02	15.61	15.91
4342	NASDAQ	QDEL	Fri, Aug 21, 2009	15.55	15.85	15.19	15.69
4341	NASDAQ	QDEL	Thu, Aug 20, 2009	15.00	15.47	14.74	15.37
4340	NASDAQ	QDEL	Wed, Aug 19, 2009	14.37	14.91	14.33	14.87
4339	NASDAQ	QDEL	Tue, Aug 18, 2009	14.64	14.65	14.29	14.41
4338	NASDAQ	QDEL	Mon, Aug 17, 2009	14.89	14.89	14.49	14.62
4337	NASDAQ	QDEL	Fri, Aug 14, 2009	15.33	15.36	14.79	15.05
4336	NASDAQ	QDEL	Thu, Aug 13, 2009	15.24	15.48	14.80	15.31
4335	NASDAQ	QDEL	Wed, Aug 12, 2009	14.92	15.40	14.44	15.26
4334	NASDAQ	QDEL	Tue, Aug 11, 2009	14.90	15.04	14.44	14.90
4333	NASDAQ	QDEL	Mon, Aug 10, 2009	14.10	15.35	14.10	15.00
4332	NASDAQ	QDEL	Fri, Aug 7, 2009	13.96	14.41	13.60	14.02
4331	NASDAQ	QDEL	Thu, Aug 6, 2009	15.02	15.02	13.59	13.75
4330	NASDAQ	QDEL	Wed, Aug 5, 2009	15.46	15.56	15.11	15.28
4329	NASDAQ	QDEL	Tue, Aug 4, 2009	15.07	15.74	14.87	15.53
4328	NASDAQ	QDEL	Mon, Aug 3, 2009	14.98	15.23	14.82	15.19
4327	NASDAQ	QDEL	Fri, Jul 31, 2009	14.88	15.03	14.77	14.93
4326	NASDAQ	QDEL	Thu, Jul 30, 2009	15.04	15.35	14.89	14.95
4325	NASDAQ	QDEL	Wed, Jul 29, 2009	14.84	15.18	14.79	15.01
4324	NASDAQ	QDEL	Tue, Jul 28, 2009	14.81	15.40	14.67	14.90
4323	NASDAQ	QDEL	Mon, Jul 27, 2009	15.83	15.97	15.25	15.57
4322	NASDAQ	QDEL	Fri, Jul 24, 2009	15.16	16.02	14.95	15.72
4321	NASDAQ	QDEL	Thu, Jul 23, 2009	15.45	15.47	14.26	15.20
4320	NASDAQ	QDEL	Wed, Jul 22, 2009	14.89	15.66	14.87	15.29
4319	NASDAQ	QDEL	Tue, Jul 21, 2009	14.60	14.92	14.26	14.89
4318	NASDAQ	QDEL	Mon, Jul 20, 2009	14.25	15.02	13.93	14.54
4317	NASDAQ	QDEL	Fri, Jul 17, 2009	14.86	15.49	14.79	15.09
4316	NASDAQ	QDEL	Thu, Jul 16, 2009	14.35	14.85	14.15	14.82
4315	NASDAQ	QDEL	Wed, Jul 15, 2009	14.04	14.50	14.01	14.45
4314	NASDAQ	QDEL	Tue, Jul 14, 2009	13.76	14.23	13.53	13.86
4313	NASDAQ	QDEL	Mon, Jul 13, 2009	13.45	14.11	13.25	13.88
4312	NASDAQ	QDEL	Fri, Jul 10, 2009	13.33	13.71	13.23	13.45
4311	NASDAQ	QDEL	Thu, Jul 9, 2009	13.56	13.70	13.34	13.43
4310	NASDAQ	QDEL	Wed, Jul 8, 2009	13.71	13.94	13.35	13.58
4309	NASDAQ	QDEL	Tue, Jul 7, 2009	13.82	14.19	13.61	13.62
4308	NASDAQ	QDEL	Mon, Jul 6, 2009	14.06	14.19	13.70	13.80
4307	NASDAQ	QDEL	Thu, Jul 2, 2009	14.15	14.36	13.83	14.03
4306	NASDAQ	QDEL	Wed, Jul 1, 2009	14.60	14.72	14.19	14.30
4305	NASDAQ	QDEL	Tue, Jun 30, 2009	14.63	15.00	14.47	14.56
4304	NASDAQ	QDEL	Mon, Jun 29, 2009	14.35	14.78	14.21	14.63
4303	NASDAQ	QDEL	Fri, Jun 26, 2009	13.89	14.39	13.53	14.34
4302	NASDAQ	QDEL	Thu, Jun 25, 2009	13.51	14.03	13.35	13.88
4301	NASDAQ	QDEL	Wed, Jun 24, 2009	13.68	13.75	13.34	13.63
4300	NASDAQ	QDEL	Tue, Jun 23, 2009	13.85	14.05	13.38	13.55
4299	NASDAQ	QDEL	Mon, Jun 22, 2009	14.14	14.14	13.48	13.67
4298	NASDAQ	QDEL	Fri, Jun 19, 2009	13.42	14.33	13.42	14.26
4297	NASDAQ	QDEL	Thu, Jun 18, 2009	13.29	13.55	12.87	13.25
4296	NASDAQ	QDEL	Wed, Jun 17, 2009	12.96	13.42	12.96	13.17
4295	NASDAQ	QDEL	Tue, Jun 16, 2009	13.58	13.58	12.86	12.98
4294	NASDAQ	QDEL	Mon, Jun 15, 2009	13.80	13.84	13.05	13.45
4293	NASDAQ	QDEL	Fri, Jun 12, 2009	14.05	14.25	13.85	14.00
4292	NASDAQ	QDEL	Thu, Jun 11, 2009	13.86	14.32	13.80	14.07
4291	NASDAQ	QDEL	Wed, Jun 10, 2009	14.12	14.12	13.52	13.79
4290	NASDAQ	QDEL	Tue, Jun 9, 2009	14.29	14.42	14.02	14.07
4289	NASDAQ	QDEL	Mon, Jun 8, 2009	14.50	14.61	13.98	14.09
4288	NASDAQ	QDEL	Fri, Jun 5, 2009	14.64	14.75	14.36	14.53
4287	NASDAQ	QDEL	Thu, Jun 4, 2009	14.51	14.73	14.12	14.67
4286	NASDAQ	QDEL	Wed, Jun 3, 2009	13.61	14.47	13.43	14.45
4285	NASDAQ	QDEL	Tue, Jun 2, 2009	13.95	13.99	13.49	13.58
4284	NASDAQ	QDEL	Mon, Jun 1, 2009	13.11	14.08	13.02	13.97
4283	NASDAQ	QDEL	Fri, May 29, 2009	12.25	12.74	11.81	12.71
4282	NASDAQ	QDEL	Thu, May 28, 2009	12.36	12.48	12.00	12.18
4281	NASDAQ	QDEL	Wed, May 27, 2009	12.23	12.50	12.06	12.31
4280	NASDAQ	QDEL	Tue, May 26, 2009	11.76	12.44	11.64	12.36
4279	NASDAQ	QDEL	Fri, May 22, 2009	12.05	12.25	11.87	11.94
4278	NASDAQ	QDEL	Thu, May 21, 2009	11.80	12.25	11.68	11.96
4277	NASDAQ	QDEL	Wed, May 20, 2009	11.92	12.26	11.71	11.79
4276	NASDAQ	QDEL	Tue, May 19, 2009	11.67	12.01	11.58	11.90
4275	NASDAQ	QDEL	Mon, May 18, 2009	11.65	12.12	11.44	11.80
4274	NASDAQ	QDEL	Fri, May 15, 2009	11.32	11.62	11.10	11.57
4273	NASDAQ	QDEL	Thu, May 14, 2009	11.43	11.68	11.09	11.29
4272	NASDAQ	QDEL	Wed, May 13, 2009	11.80	11.93	11.35	11.40
4271	NASDAQ	QDEL	Tue, May 12, 2009	12.12	12.19	11.77	11.96
4270	NASDAQ	QDEL	Mon, May 11, 2009	12.10	12.19	11.93	12.10
4269	NASDAQ	QDEL	Fri, May 8, 2009	11.93	12.21	11.88	12.19
4268	NASDAQ	QDEL	Thu, May 7, 2009	11.90	11.98	11.70	11.84
4267	NASDAQ	QDEL	Wed, May 6, 2009	11.65	11.95	11.38	11.81
4266	NASDAQ	QDEL	Tue, May 5, 2009	11.16	11.69	10.17	11.65
4265	NASDAQ	QDEL	Mon, May 4, 2009	12.16	12.79	11.03	11.16
4264	NASDAQ	QDEL	Fri, May 1, 2009	11.57	12.30	11.35	12.25
4263	NASDAQ	QDEL	Thu, Apr 30, 2009	11.00	11.74	10.95	11.64
4262	NASDAQ	QDEL	Wed, Apr 29, 2009	10.04	10.82	9.99	10.82
4261	NASDAQ	QDEL	Tue, Apr 28, 2009	10.11	10.53	9.58	9.91
4260	NASDAQ	QDEL	Mon, Apr 27, 2009	11.85	11.93	9.75	10.03
4259	NASDAQ	QDEL	Fri, Apr 24, 2009	8.50	9.63	8.08	9.54
4258	NASDAQ	QDEL	Thu, Apr 23, 2009	8.44	8.53	7.05	8.52
4257	NASDAQ	QDEL	Wed, Apr 22, 2009	8.83	9.40	8.83	9.16
4256	NASDAQ	QDEL	Tue, Apr 21, 2009	8.93	9.30	8.77	8.95
4255	NASDAQ	QDEL	Mon, Apr 20, 2009	9.09	9.39	8.90	8.94
4254	NASDAQ	QDEL	Fri, Apr 17, 2009	8.89	9.22	8.89	9.17
4253	NASDAQ	QDEL	Thu, Apr 16, 2009	8.55	8.94	8.55	8.86
4252	NASDAQ	QDEL	Wed, Apr 15, 2009	8.40	8.64	8.37	8.51
4251	NASDAQ	QDEL	Tue, Apr 14, 2009	8.54	8.70	8.30	8.43
4250	NASDAQ	QDEL	Mon, Apr 13, 2009	8.50	8.65	8.35	8.62
4249	NASDAQ	QDEL	Thu, Apr 9, 2009	8.52	8.55	8.36	8.50
4248	NASDAQ	QDEL	Wed, Apr 8, 2009	8.32	8.53	8.25	8.36
4247	NASDAQ	QDEL	Tue, Apr 7, 2009	8.53	8.64	8.27	8.29
4246	NASDAQ	QDEL	Mon, Apr 6, 2009	8.77	8.94	8.60	8.65
4245	NASDAQ	QDEL	Fri, Apr 3, 2009	9.11	9.29	8.73	8.86
4244	NASDAQ	QDEL	Thu, Apr 2, 2009	9.06	9.41	8.96	9.16
4243	NASDAQ	QDEL	Wed, Apr 1, 2009	9.15	9.26	8.82	8.96
4242	NASDAQ	QDEL	Tue, Mar 31, 2009	8.83	9.34	8.54	9.22
4241	NASDAQ	QDEL	Mon, Mar 30, 2009	8.79	9.08	8.64	8.76
4240	NASDAQ	QDEL	Fri, Mar 27, 2009	9.01	9.17	8.91	8.95
4239	NASDAQ	QDEL	Thu, Mar 26, 2009	8.97	9.17	8.83	9.17
4238	NASDAQ	QDEL	Wed, Mar 25, 2009	8.94	9.02	8.71	8.93
4237	NASDAQ	QDEL	Tue, Mar 24, 2009	9.26	9.40	8.79	8.87
4236	NASDAQ	QDEL	Mon, Mar 23, 2009	8.59	9.32	8.59	9.32
4235	NASDAQ	QDEL	Fri, Mar 20, 2009	8.52	8.57	8.35	8.48
4234	NASDAQ	QDEL	Thu, Mar 19, 2009	8.28	8.47	8.17	8.44
4233	NASDAQ	QDEL	Wed, Mar 18, 2009	7.99	8.22	7.81	8.17
4232	NASDAQ	QDEL	Tue, Mar 17, 2009	7.77	8.02	7.49	8.00
4231	NASDAQ	QDEL	Mon, Mar 16, 2009	8.32	8.44	7.62	7.92
4230	NASDAQ	QDEL	Fri, Mar 13, 2009	9.62	9.93	9.42	9.83
4229	NASDAQ	QDEL	Thu, Mar 12, 2009	8.90	9.62	8.75	9.55
4228	NASDAQ	QDEL	Wed, Mar 11, 2009	9.60	9.67	8.88	8.89
4227	NASDAQ	QDEL	Tue, Mar 10, 2009	9.47	9.85	9.27	9.52
4226	NASDAQ	QDEL	Mon, Mar 9, 2009	9.66	9.88	9.21	9.31
4225	NASDAQ	QDEL	Fri, Mar 6, 2009	9.11	9.58	9.07	9.55
4224	NASDAQ	QDEL	Thu, Mar 5, 2009	9.78	9.81	9.01	9.05
4223	NASDAQ	QDEL	Wed, Mar 4, 2009	10.18	10.18	9.80	9.83
4222	NASDAQ	QDEL	Tue, Mar 3, 2009	10.25	10.44	9.86	9.86
4221	NASDAQ	QDEL	Mon, Mar 2, 2009	10.95	10.95	10.23	10.25
4220	NASDAQ	QDEL	Fri, Feb 27, 2009	11.56	11.70	11.00	11.04
4219	NASDAQ	QDEL	Thu, Feb 26, 2009	11.44	12.03	11.00	11.65
4218	NASDAQ	QDEL	Wed, Feb 25, 2009	11.58	12.01	11.36	11.72
4217	NASDAQ	QDEL	Tue, Feb 24, 2009	11.87	12.01	11.30	11.69
4216	NASDAQ	QDEL	Mon, Feb 23, 2009	12.12	12.25	11.60	11.72
4215	NASDAQ	QDEL	Fri, Feb 20, 2009	12.10	12.31	11.85	12.07
4214	NASDAQ	QDEL	Thu, Feb 19, 2009	12.51	12.76	12.13	12.23
4213	NASDAQ	QDEL	Wed, Feb 18, 2009	12.94	12.94	12.25	12.43
4212	NASDAQ	QDEL	Tue, Feb 17, 2009	12.84	13.08	12.58	12.90
4211	NASDAQ	QDEL	Fri, Feb 13, 2009	12.86	13.30	11.18	13.14
4210	NASDAQ	QDEL	Thu, Feb 12, 2009	12.74	12.98	12.52	12.89
4209	NASDAQ	QDEL	Wed, Feb 11, 2009	12.83	13.10	12.71	12.93
4208	NASDAQ	QDEL	Tue, Feb 10, 2009	13.27	13.67	12.74	12.82
4207	NASDAQ	QDEL	Mon, Feb 9, 2009	13.34	13.64	13.18	13.38
4206	NASDAQ	QDEL	Fri, Feb 6, 2009	13.08	13.63	13.08	13.42
4205	NASDAQ	QDEL	Thu, Feb 5, 2009	12.49	13.19	12.48	13.05
4204	NASDAQ	QDEL	Wed, Feb 4, 2009	12.52	12.68	12.25	12.45
4203	NASDAQ	QDEL	Tue, Feb 3, 2009	12.48	12.60	12.18	12.48
4202	NASDAQ	QDEL	Mon, Feb 2, 2009	12.20	12.46	11.92	12.36
4201	NASDAQ	QDEL	Fri, Jan 30, 2009	12.53	12.71	12.20	12.30
4200	NASDAQ	QDEL	Thu, Jan 29, 2009	12.35	12.63	12.21	12.41
4199	NASDAQ	QDEL	Wed, Jan 28, 2009	12.55	12.70	12.42	12.47
4198	NASDAQ	QDEL	Tue, Jan 27, 2009	11.89	12.64	11.89	12.43
4197	NASDAQ	QDEL	Mon, Jan 26, 2009	11.45	12.08	11.45	11.89
4196	NASDAQ	QDEL	Fri, Jan 23, 2009	11.54	11.79	11.28	11.49
4195	NASDAQ	QDEL	Thu, Jan 22, 2009	11.97	12.04	11.51	11.75
4194	NASDAQ	QDEL	Wed, Jan 21, 2009	11.76	12.26	11.51	12.17
4193	NASDAQ	QDEL	Tue, Jan 20, 2009	12.06	12.14	11.65	11.70
4192	NASDAQ	QDEL	Fri, Jan 16, 2009	12.35	12.35	11.90	12.23
4191	NASDAQ	QDEL	Thu, Jan 15, 2009	11.91	12.30	11.49	12.29
4190	NASDAQ	QDEL	Wed, Jan 14, 2009	12.26	12.33	11.86	11.92
4189	NASDAQ	QDEL	Tue, Jan 13, 2009	12.17	12.65	12.02	12.52
4188	NASDAQ	QDEL	Mon, Jan 12, 2009	12.36	12.40	11.95	12.26
4187	NASDAQ	QDEL	Fri, Jan 9, 2009	12.15	12.56	12.07	12.34
4186	NASDAQ	QDEL	Thu, Jan 8, 2009	11.95	12.53	11.79	12.32
4185	NASDAQ	QDEL	Wed, Jan 7, 2009	11.71	11.95	11.69	11.95
4184	NASDAQ	QDEL	Tue, Jan 6, 2009	12.97	12.98	11.05	11.90
4183	NASDAQ	QDEL	Mon, Jan 5, 2009	13.35	13.40	12.75	12.87
4182	NASDAQ	QDEL	Fri, Jan 2, 2009	13.08	13.37	12.83	13.32
4181	NASDAQ	QDEL	Wed, Dec 31, 2008	12.56	13.24	12.56	13.07
4180	NASDAQ	QDEL	Tue, Dec 30, 2008	11.85	12.58	11.85	12.55
4179	NASDAQ	QDEL	Mon, Dec 29, 2008	12.29	12.80	11.66	11.72
4178	NASDAQ	QDEL	Fri, Dec 26, 2008	12.36	12.41	12.08	12.33
4177	NASDAQ	QDEL	Wed, Dec 24, 2008	12.41	12.42	12.23	12.33
4176	NASDAQ	QDEL	Tue, Dec 23, 2008	12.78	12.91	12.20	12.40
4175	NASDAQ	QDEL	Mon, Dec 22, 2008	12.93	13.33	12.30	12.74
4174	NASDAQ	QDEL	Fri, Dec 19, 2008	13.65	13.71	12.72	12.85
4173	NASDAQ	QDEL	Thu, Dec 18, 2008	13.61	13.92	13.25	13.49
4172	NASDAQ	QDEL	Wed, Dec 17, 2008	13.94	14.33	13.49	13.67
4171	NASDAQ	QDEL	Tue, Dec 16, 2008	13.82	14.02	13.60	14.00
4170	NASDAQ	QDEL	Mon, Dec 15, 2008	14.32	14.65	13.60	13.67
4169	NASDAQ	QDEL	Fri, Dec 12, 2008	13.82	14.38	13.63	14.31
4168	NASDAQ	QDEL	Thu, Dec 11, 2008	14.19	14.56	14.00	14.06
4167	NASDAQ	QDEL	Wed, Dec 10, 2008	14.31	14.65	14.01	14.37
4166	NASDAQ	QDEL	Tue, Dec 9, 2008	14.08	15.09	14.08	14.22
4165	NASDAQ	QDEL	Mon, Dec 8, 2008	13.81	14.23	13.26	14.07
4164	NASDAQ	QDEL	Fri, Dec 5, 2008	13.13	13.68	12.82	13.51
4163	NASDAQ	QDEL	Thu, Dec 4, 2008	13.31	13.89	13.00	13.34
4162	NASDAQ	QDEL	Wed, Dec 3, 2008	12.89	13.70	12.60	13.50
4161	NASDAQ	QDEL	Tue, Dec 2, 2008	13.03	13.40	12.90	13.14
4160	NASDAQ	QDEL	Mon, Dec 1, 2008	13.32	13.44	12.72	12.77
4159	NASDAQ	QDEL	Fri, Nov 28, 2008	13.17	13.63	13.17	13.63
4158	NASDAQ	QDEL	Wed, Nov 26, 2008	13.53	13.88	13.23	13.53
4157	NASDAQ	QDEL	Tue, Nov 25, 2008	13.84	13.87	12.92	13.84
4156	NASDAQ	QDEL	Mon, Nov 24, 2008	13.47	13.87	12.75	13.75
4155	NASDAQ	QDEL	Fri, Nov 21, 2008	13.01	13.53	12.29	13.37
4154	NASDAQ	QDEL	Thu, Nov 20, 2008	13.76	14.24	12.78	12.83
4153	NASDAQ	QDEL	Wed, Nov 19, 2008	14.74	14.98	13.82	13.85
4152	NASDAQ	QDEL	Tue, Nov 18, 2008	15.28	15.74	14.51	14.83
4151	NASDAQ	QDEL	Mon, Nov 17, 2008	15.02	15.73	14.85	15.27
4150	NASDAQ	QDEL	Fri, Nov 14, 2008	15.12	15.75	15.01	15.10
4149	NASDAQ	QDEL	Thu, Nov 13, 2008	14.89	15.58	14.11	15.38
4148	NASDAQ	QDEL	Wed, Nov 12, 2008	15.66	16.40	14.82	14.84
4147	NASDAQ	QDEL	Tue, Nov 11, 2008	15.67	15.96	15.55	15.75
4146	NASDAQ	QDEL	Mon, Nov 10, 2008	16.12	16.15	15.59	15.71
4145	NASDAQ	QDEL	Fri, Nov 7, 2008	15.80	15.97	15.50	15.77
4144	NASDAQ	QDEL	Thu, Nov 6, 2008	14.95	15.91	14.95	15.70
4143	NASDAQ	QDEL	Wed, Nov 5, 2008	15.83	16.43	14.95	15.03
4142	NASDAQ	QDEL	Tue, Nov 4, 2008	15.95	16.35	15.77	15.99
4141	NASDAQ	QDEL	Mon, Nov 3, 2008	15.74	16.00	15.50	15.83
4140	NASDAQ	QDEL	Fri, Oct 31, 2008	15.15	15.96	14.77	15.81
4139	NASDAQ	QDEL	Thu, Oct 30, 2008	14.49	15.29	14.28	15.23
4138	NASDAQ	QDEL	Wed, Oct 29, 2008	14.35	14.50	14.02	14.08
4137	NASDAQ	QDEL	Tue, Oct 28, 2008	14.90	15.29	14.16	14.45
4136	NASDAQ	QDEL	Mon, Oct 27, 2008	14.75	15.47	14.56	14.65
4135	NASDAQ	QDEL	Fri, Oct 24, 2008	13.77	15.16	13.77	14.76
4134	NASDAQ	QDEL	Thu, Oct 23, 2008	13.84	15.89	13.84	14.68
4133	NASDAQ	QDEL	Wed, Oct 22, 2008	14.05	14.35	13.24	13.36
4132	NASDAQ	QDEL	Tue, Oct 21, 2008	13.98	14.61	13.98	14.20
4131	NASDAQ	QDEL	Mon, Oct 20, 2008	13.82	14.62	13.45	14.07
4130	NASDAQ	QDEL	Fri, Oct 17, 2008	13.44	14.12	13.23	13.23
4129	NASDAQ	QDEL	Thu, Oct 16, 2008	13.32	13.98	12.62	13.87
4128	NASDAQ	QDEL	Wed, Oct 15, 2008	15.03	15.60	13.29	13.41
4127	NASDAQ	QDEL	Tue, Oct 14, 2008	16.19	16.19	15.10	15.21
4126	NASDAQ	QDEL	Mon, Oct 13, 2008	14.97	16.43	14.86	16.00
4125	NASDAQ	QDEL	Fri, Oct 10, 2008	13.11	14.90	12.77	14.51
4124	NASDAQ	QDEL	Thu, Oct 9, 2008	14.64	14.88	13.43	13.50
4123	NASDAQ	QDEL	Wed, Oct 8, 2008	13.63	14.91	13.52	14.47
4122	NASDAQ	QDEL	Tue, Oct 7, 2008	14.48	14.87	13.94	13.99
4121	NASDAQ	QDEL	Mon, Oct 6, 2008	14.89	14.92	13.56	14.47
4120	NASDAQ	QDEL	Fri, Oct 3, 2008	15.92	16.03	14.93	15.10
4119	NASDAQ	QDEL	Thu, Oct 2, 2008	15.80	15.97	15.67	15.72
4118	NASDAQ	QDEL	Wed, Oct 1, 2008	16.37	16.37	15.76	15.87
4117	NASDAQ	QDEL	Tue, Sep 30, 2008	16.07	16.48	15.75	16.41
4116	NASDAQ	QDEL	Mon, Sep 29, 2008	16.80	16.99	15.94	15.94
4115	NASDAQ	QDEL	Fri, Sep 26, 2008	16.59	17.22	16.59	17.15
4114	NASDAQ	QDEL	Thu, Sep 25, 2008	16.96	17.12	16.57	16.74
4113	NASDAQ	QDEL	Wed, Sep 24, 2008	17.37	17.50	16.75	16.82
4112	NASDAQ	QDEL	Tue, Sep 23, 2008	16.81	17.37	16.73	17.31
4111	NASDAQ	QDEL	Mon, Sep 22, 2008	17.38	17.42	16.73	16.78
4110	NASDAQ	QDEL	Fri, Sep 19, 2008	17.72	18.10	16.67	17.48
4109	NASDAQ	QDEL	Thu, Sep 18, 2008	16.95	17.45	16.70	17.16
4108	NASDAQ	QDEL	Wed, Sep 17, 2008	16.41	16.94	16.23	16.66
4107	NASDAQ	QDEL	Tue, Sep 16, 2008	16.22	16.87	15.91	16.61
4106	NASDAQ	QDEL	Mon, Sep 15, 2008	16.83	17.01	16.15	16.26
4105	NASDAQ	QDEL	Fri, Sep 12, 2008	17.00	17.00	16.44	16.75
4104	NASDAQ	QDEL	Thu, Sep 11, 2008	16.65	17.12	16.51	17.09
4103	NASDAQ	QDEL	Wed, Sep 10, 2008	17.03	17.03	16.60	16.89
4102	NASDAQ	QDEL	Tue, Sep 9, 2008	17.21	17.69	16.58	16.79
4101	NASDAQ	QDEL	Mon, Sep 8, 2008	17.65	17.89	17.09	17.14
4100	NASDAQ	QDEL	Fri, Sep 5, 2008	17.82	17.84	16.96	17.50
4099	NASDAQ	QDEL	Thu, Sep 4, 2008	19.19	19.19	17.89	18.30
4098	NASDAQ	QDEL	Wed, Sep 3, 2008	19.40	19.78	19.19	19.26
4097	NASDAQ	QDEL	Tue, Sep 2, 2008	19.86	19.94	19.12	19.43
4096	NASDAQ	QDEL	Fri, Aug 29, 2008	19.70	19.70	19.10	19.55
4095	NASDAQ	QDEL	Thu, Aug 28, 2008	19.70	19.85	19.44	19.77
4094	NASDAQ	QDEL	Wed, Aug 27, 2008	18.82	20.05	18.78	19.58
4093	NASDAQ	QDEL	Tue, Aug 26, 2008	18.80	19.02	18.65	18.94
4092	NASDAQ	QDEL	Mon, Aug 25, 2008	19.28	19.28	18.43	18.79
4091	NASDAQ	QDEL	Fri, Aug 22, 2008	19.32	19.68	19.23	19.38
4090	NASDAQ	QDEL	Thu, Aug 21, 2008	19.10	19.75	19.10	19.31
4089	NASDAQ	QDEL	Wed, Aug 20, 2008	19.52	19.64	19.01	19.26
4088	NASDAQ	QDEL	Tue, Aug 19, 2008	19.23	19.77	19.05	19.48
4087	NASDAQ	QDEL	Mon, Aug 18, 2008	19.75	19.84	19.11	19.37
4086	NASDAQ	QDEL	Fri, Aug 15, 2008	19.80	20.11	19.47	19.71
4085	NASDAQ	QDEL	Thu, Aug 14, 2008	19.75	19.93	19.58	19.70
4084	NASDAQ	QDEL	Wed, Aug 13, 2008	19.96	20.18	19.36	19.91
4083	NASDAQ	QDEL	Tue, Aug 12, 2008	20.36	20.44	19.70	20.00
4082	NASDAQ	QDEL	Mon, Aug 11, 2008	20.20	20.53	19.66	20.40
4081	NASDAQ	QDEL	Fri, Aug 8, 2008	19.44	20.02	19.26	19.97
4080	NASDAQ	QDEL	Thu, Aug 7, 2008	19.97	20.11	19.27	19.38
4079	NASDAQ	QDEL	Wed, Aug 6, 2008	20.15	20.34	19.79	20.27
4078	NASDAQ	QDEL	Tue, Aug 5, 2008	20.01	20.47	19.96	20.36
4077	NASDAQ	QDEL	Mon, Aug 4, 2008	20.35	20.47	19.66	19.86
4076	NASDAQ	QDEL	Fri, Aug 1, 2008	20.35	20.47	19.80	20.20
4075	NASDAQ	QDEL	Thu, Jul 31, 2008	20.36	20.94	20.12	20.26
4074	NASDAQ	QDEL	Wed, Jul 30, 2008	20.42	21.00	20.23	20.60
4073	NASDAQ	QDEL	Tue, Jul 29, 2008	20.00	20.72	19.94	20.45
4072	NASDAQ	QDEL	Mon, Jul 28, 2008	20.46	20.75	19.87	19.93
4071	NASDAQ	QDEL	Fri, Jul 25, 2008	20.90	21.22	20.45	20.56
4070	NASDAQ	QDEL	Thu, Jul 24, 2008	18.99	20.85	18.94	20.81
4069	NASDAQ	QDEL	Wed, Jul 23, 2008	18.89	19.01	18.30	18.51
4068	NASDAQ	QDEL	Tue, Jul 22, 2008	18.81	19.20	18.69	18.75
4067	NASDAQ	QDEL	Mon, Jul 21, 2008	19.20	19.25	18.05	18.87
4066	NASDAQ	QDEL	Fri, Jul 18, 2008	19.42	19.51	18.93	19.09
4065	NASDAQ	QDEL	Thu, Jul 17, 2008	19.56	19.79	19.22	19.40
4064	NASDAQ	QDEL	Wed, Jul 16, 2008	18.87	19.62	18.82	19.52
4063	NASDAQ	QDEL	Tue, Jul 15, 2008	18.18	19.16	18.05	18.83
4062	NASDAQ	QDEL	Mon, Jul 14, 2008	18.43	18.61	17.91	18.46
4061	NASDAQ	QDEL	Fri, Jul 11, 2008	17.48	18.65	17.19	18.31
4060	NASDAQ	QDEL	Thu, Jul 10, 2008	16.67	17.94	16.67	17.67
4059	NASDAQ	QDEL	Wed, Jul 9, 2008	17.07	17.34	16.69	16.70
4058	NASDAQ	QDEL	Tue, Jul 8, 2008	16.35	17.30	16.35	17.03
4057	NASDAQ	QDEL	Mon, Jul 7, 2008	16.13	16.55	15.87	16.29
4056	NASDAQ	QDEL	Thu, Jul 3, 2008	16.03	16.15	15.87	16.00
4055	NASDAQ	QDEL	Wed, Jul 2, 2008	16.62	16.85	16.05	16.05
4054	NASDAQ	QDEL	Tue, Jul 1, 2008	16.50	16.79	15.83	16.66
4053	NASDAQ	QDEL	Mon, Jun 30, 2008	16.96	17.27	16.52	16.54
4052	NASDAQ	QDEL	Fri, Jun 27, 2008	17.23	17.76	16.84	16.93
4051	NASDAQ	QDEL	Thu, Jun 26, 2008	17.37	17.79	17.18	17.26
4050	NASDAQ	QDEL	Wed, Jun 25, 2008	17.24	17.80	17.24	17.66
4049	NASDAQ	QDEL	Tue, Jun 24, 2008	17.54	17.60	17.00	17.23
4048	NASDAQ	QDEL	Mon, Jun 23, 2008	17.74	18.09	17.60	17.71
4047	NASDAQ	QDEL	Fri, Jun 20, 2008	18.16	18.26	17.53	17.61
4046	NASDAQ	QDEL	Thu, Jun 19, 2008	17.96	18.40	17.96	18.27
4045	NASDAQ	QDEL	Wed, Jun 18, 2008	18.13	18.18	17.74	17.85
4044	NASDAQ	QDEL	Tue, Jun 17, 2008	17.61	18.21	17.49	18.18
4043	NASDAQ	QDEL	Mon, Jun 16, 2008	16.97	17.74	16.82	17.60
4042	NASDAQ	QDEL	Fri, Jun 13, 2008	17.00	17.17	16.91	17.00
4041	NASDAQ	QDEL	Thu, Jun 12, 2008	16.83	17.17	16.70	16.85
4040	NASDAQ	QDEL	Wed, Jun 11, 2008	17.07	17.10	16.66	16.68
4039	NASDAQ	QDEL	Tue, Jun 10, 2008	17.25	17.41	17.07	17.13
4038	NASDAQ	QDEL	Mon, Jun 9, 2008	17.34	17.50	17.20	17.38
4037	NASDAQ	QDEL	Fri, Jun 6, 2008	17.11	17.38	16.84	17.25
4036	NASDAQ	QDEL	Thu, Jun 5, 2008	16.81	17.54	16.81	17.25
4035	NASDAQ	QDEL	Wed, Jun 4, 2008	16.60	17.11	16.37	16.80
4034	NASDAQ	QDEL	Tue, Jun 3, 2008	16.92	17.19	16.54	16.60
4033	NASDAQ	QDEL	Mon, Jun 2, 2008	17.03	17.11	16.40	16.82
4032	NASDAQ	QDEL	Fri, May 30, 2008	16.90	17.19	16.64	17.07
4031	NASDAQ	QDEL	Thu, May 29, 2008	16.41	17.00	16.36	16.85
4030	NASDAQ	QDEL	Wed, May 28, 2008	16.47	16.47	16.11	16.43
4029	NASDAQ	QDEL	Tue, May 27, 2008	16.12	16.47	16.07	16.37
4028	NASDAQ	QDEL	Fri, May 23, 2008	16.20	16.61	16.17	16.22
4027	NASDAQ	QDEL	Thu, May 22, 2008	15.87	16.38	15.87	16.25
4026	NASDAQ	QDEL	Wed, May 21, 2008	15.60	16.25	15.60	15.85
4025	NASDAQ	QDEL	Tue, May 20, 2008	15.25	15.78	15.25	15.53
4024	NASDAQ	QDEL	Mon, May 19, 2008	15.75	15.84	15.30	15.34
4023	NASDAQ	QDEL	Fri, May 16, 2008	15.80	15.80	15.48	15.70
4022	NASDAQ	QDEL	Thu, May 15, 2008	15.30	15.76	15.22	15.70
4021	NASDAQ	QDEL	Wed, May 14, 2008	15.44	15.73	15.23	15.32
4020	NASDAQ	QDEL	Tue, May 13, 2008	15.43	15.59	15.09	15.44
4019	NASDAQ	QDEL	Mon, May 12, 2008	15.05	15.50	14.94	15.42
4018	NASDAQ	QDEL	Fri, May 9, 2008	15.00	15.23	14.76	15.00
4017	NASDAQ	QDEL	Thu, May 8, 2008	15.43	15.50	14.98	15.00
4016	NASDAQ	QDEL	Wed, May 7, 2008	16.01	16.20	15.41	15.43
4015	NASDAQ	QDEL	Tue, May 6, 2008	16.10	16.21	15.91	15.99
4014	NASDAQ	QDEL	Mon, May 5, 2008	16.28	16.48	16.01	16.23
4013	NASDAQ	QDEL	Fri, May 2, 2008	16.29	16.50	16.01	16.37
4012	NASDAQ	QDEL	Thu, May 1, 2008	16.03	16.60	16.03	16.15
4011	NASDAQ	QDEL	Wed, Apr 30, 2008	16.18	16.58	15.94	16.01
4010	NASDAQ	QDEL	Tue, Apr 29, 2008	16.15	16.28	16.01	16.11
4009	NASDAQ	QDEL	Mon, Apr 28, 2008	16.01	16.36	16.00	16.13
4008	NASDAQ	QDEL	Fri, Apr 25, 2008	16.03	16.31	15.90	15.96
4007	NASDAQ	QDEL	Thu, Apr 24, 2008	16.44	16.49	15.17	16.00
4006	NASDAQ	QDEL	Wed, Apr 23, 2008	16.30	17.35	16.30	17.22
4005	NASDAQ	QDEL	Tue, Apr 22, 2008	16.84	16.89	16.32	16.55
4004	NASDAQ	QDEL	Mon, Apr 21, 2008	16.82	17.06	16.76	16.95
4003	NASDAQ	QDEL	Fri, Apr 18, 2008	17.16	17.16	16.83	16.99
4002	NASDAQ	QDEL	Thu, Apr 17, 2008	17.02	17.05	16.76	16.81
4001	NASDAQ	QDEL	Wed, Apr 16, 2008	16.71	17.39	16.71	17.12
4000	NASDAQ	QDEL	Tue, Apr 15, 2008	16.60	16.94	16.45	16.51
3999	NASDAQ	QDEL	Mon, Apr 14, 2008	16.59	16.94	16.51	16.52
3998	NASDAQ	QDEL	Fri, Apr 11, 2008	17.05	17.07	16.59	16.66
3997	NASDAQ	QDEL	Thu, Apr 10, 2008	16.91	17.30	16.89	17.22
3996	NASDAQ	QDEL	Wed, Apr 9, 2008	17.09	17.10	16.90	16.95
3995	NASDAQ	QDEL	Tue, Apr 8, 2008	16.60	17.08	16.60	17.03
3994	NASDAQ	QDEL	Mon, Apr 7, 2008	16.63	16.94	16.62	16.77
3993	NASDAQ	QDEL	Fri, Apr 4, 2008	16.57	17.08	16.50	16.55
3992	NASDAQ	QDEL	Thu, Apr 3, 2008	16.57	16.69	16.27	16.52
3991	NASDAQ	QDEL	Wed, Apr 2, 2008	16.88	16.88	16.30	16.69
3990	NASDAQ	QDEL	Tue, Apr 1, 2008	16.07	16.99	16.07	16.98
3989	NASDAQ	QDEL	Mon, Mar 31, 2008	16.29	16.42	15.87	16.06
3988	NASDAQ	QDEL	Fri, Mar 28, 2008	16.28	16.48	15.96	16.05
3987	NASDAQ	QDEL	Thu, Mar 27, 2008	16.06	16.47	15.89	16.28
3986	NASDAQ	QDEL	Wed, Mar 26, 2008	16.29	16.29	15.70	16.01
3985	NASDAQ	QDEL	Tue, Mar 25, 2008	16.51	16.65	16.07	16.40
3984	NASDAQ	QDEL	Mon, Mar 24, 2008	16.19	16.89	16.09	16.54
3983	NASDAQ	QDEL	Thu, Mar 20, 2008	15.50	16.22	15.14	16.09
3982	NASDAQ	QDEL	Wed, Mar 19, 2008	15.17	15.48	15.00	15.33
3981	NASDAQ	QDEL	Tue, Mar 18, 2008	14.50	15.15	14.50	15.13
3980	NASDAQ	QDEL	Mon, Mar 17, 2008	13.61	14.64	13.50	14.19
3979	NASDAQ	QDEL	Fri, Mar 14, 2008	14.86	14.95	13.82	14.14
3978	NASDAQ	QDEL	Thu, Mar 13, 2008	14.04	14.85	14.00	14.82
3977	NASDAQ	QDEL	Wed, Mar 12, 2008	14.31	14.48	13.96	14.25
3976	NASDAQ	QDEL	Tue, Mar 11, 2008	14.17	14.67	13.87	14.21
3975	NASDAQ	QDEL	Mon, Mar 10, 2008	14.57	14.57	13.67	14.03
3974	NASDAQ	QDEL	Fri, Mar 7, 2008	15.10	15.38	14.39	14.59
3973	NASDAQ	QDEL	Thu, Mar 6, 2008	15.87	15.94	15.17	15.20
3972	NASDAQ	QDEL	Wed, Mar 5, 2008	15.85	16.13	15.77	15.98
3971	NASDAQ	QDEL	Tue, Mar 4, 2008	15.81	15.99	15.60	15.74
3970	NASDAQ	QDEL	Mon, Mar 3, 2008	16.54	16.75	15.90	15.94
3969	NASDAQ	QDEL	Fri, Feb 29, 2008	16.90	16.91	16.35	16.43
3968	NASDAQ	QDEL	Thu, Feb 28, 2008	17.60	17.60	16.50	16.51
3967	NASDAQ	QDEL	Wed, Feb 27, 2008	17.39	17.95	17.26	17.80
3966	NASDAQ	QDEL	Tue, Feb 26, 2008	17.95	18.00	17.50	17.58
3965	NASDAQ	QDEL	Mon, Feb 25, 2008	16.58	18.15	16.58	18.13
3964	NASDAQ	QDEL	Fri, Feb 22, 2008	16.22	17.08	16.06	16.55
3963	NASDAQ	QDEL	Thu, Feb 21, 2008	18.49	18.75	18.11	18.24
3962	NASDAQ	QDEL	Wed, Feb 20, 2008	18.65	18.88	17.88	18.34
3961	NASDAQ	QDEL	Tue, Feb 19, 2008	17.60	18.35	17.41	17.99
3960	NASDAQ	QDEL	Fri, Feb 15, 2008	16.10	16.30	15.90	15.97
3959	NASDAQ	QDEL	Thu, Feb 14, 2008	17.01	17.01	16.15	16.16
3958	NASDAQ	QDEL	Wed, Feb 13, 2008	16.77	17.03	16.45	17.03
3957	NASDAQ	QDEL	Tue, Feb 12, 2008	16.51	16.74	16.22	16.66
3956	NASDAQ	QDEL	Mon, Feb 11, 2008	15.59	16.54	15.59	16.40
3955	NASDAQ	QDEL	Fri, Feb 8, 2008	15.48	15.89	15.43	15.62
3954	NASDAQ	QDEL	Thu, Feb 7, 2008	15.60	15.86	15.50	15.58
3953	NASDAQ	QDEL	Wed, Feb 6, 2008	16.23	16.37	15.62	15.68
3952	NASDAQ	QDEL	Tue, Feb 5, 2008	16.40	16.40	15.96	16.16
3951	NASDAQ	QDEL	Mon, Feb 4, 2008	15.84	16.32	15.84	16.19
3950	NASDAQ	QDEL	Fri, Feb 1, 2008	15.83	15.90	15.35	15.87
3949	NASDAQ	QDEL	Thu, Jan 31, 2008	15.39	15.82	15.17	15.77
3948	NASDAQ	QDEL	Wed, Jan 30, 2008	16.57	16.74	15.20	15.55
3947	NASDAQ	QDEL	Tue, Jan 29, 2008	16.98	16.98	16.45	16.69
3946	NASDAQ	QDEL	Mon, Jan 28, 2008	16.58	16.94	16.32	16.92
3945	NASDAQ	QDEL	Fri, Jan 25, 2008	17.15	17.50	16.55	16.58
3944	NASDAQ	QDEL	Thu, Jan 24, 2008	17.57	17.83	16.88	16.94
3943	NASDAQ	QDEL	Wed, Jan 23, 2008	16.86	17.51	16.86	17.50
3942	NASDAQ	QDEL	Tue, Jan 22, 2008	17.00	17.58	16.75	17.30
3941	NASDAQ	QDEL	Fri, Jan 18, 2008	16.86	17.24	16.68	17.07
3940	NASDAQ	QDEL	Thu, Jan 17, 2008	17.10	17.18	16.59	16.87
3939	NASDAQ	QDEL	Wed, Jan 16, 2008	16.22	17.68	16.08	17.09
3938	NASDAQ	QDEL	Tue, Jan 15, 2008	16.00	16.56	16.00	16.28
3937	NASDAQ	QDEL	Mon, Jan 14, 2008	16.70	16.70	15.94	15.99
3936	NASDAQ	QDEL	Fri, Jan 11, 2008	17.06	17.15	16.43	16.49
3935	NASDAQ	QDEL	Thu, Jan 10, 2008	17.00	17.26	16.67	17.23
3934	NASDAQ	QDEL	Wed, Jan 9, 2008	16.53	17.25	16.25	17.24
3933	NASDAQ	QDEL	Tue, Jan 8, 2008	17.51	17.75	16.44	16.45
3932	NASDAQ	QDEL	Mon, Jan 7, 2008	17.52	17.99	17.23	17.46
3931	NASDAQ	QDEL	Fri, Jan 4, 2008	17.93	18.14	17.11	17.66
3930	NASDAQ	QDEL	Thu, Jan 3, 2008	19.00	19.23	17.97	18.07
3929	NASDAQ	QDEL	Wed, Jan 2, 2008	19.45	19.45	18.27	19.00
3928	NASDAQ	QDEL	Mon, Dec 31, 2007	19.47	19.99	19.06	19.47
3927	NASDAQ	QDEL	Fri, Dec 28, 2007	19.25	19.99	19.25	19.53
3926	NASDAQ	QDEL	Thu, Dec 27, 2007	20.25	20.25	19.03	19.03
3925	NASDAQ	QDEL	Wed, Dec 26, 2007	19.71	20.35	19.29	20.31
3924	NASDAQ	QDEL	Mon, Dec 24, 2007	19.38	19.85	19.33	19.82
3923	NASDAQ	QDEL	Fri, Dec 21, 2007	18.73	19.45	18.62	19.38
3922	NASDAQ	QDEL	Thu, Dec 20, 2007	18.44	18.74	17.77	18.39
3921	NASDAQ	QDEL	Wed, Dec 19, 2007	18.22	18.36	17.60	18.21
3920	NASDAQ	QDEL	Tue, Dec 18, 2007	18.50	18.68	17.50	18.22
3919	NASDAQ	QDEL	Mon, Dec 17, 2007	18.27	18.49	18.10	18.26
3918	NASDAQ	QDEL	Fri, Dec 14, 2007	18.11	18.51	18.00	18.42
3917	NASDAQ	QDEL	Thu, Dec 13, 2007	18.34	18.56	18.15	18.42
3916	NASDAQ	QDEL	Wed, Dec 12, 2007	18.87	19.12	18.17	18.52
3915	NASDAQ	QDEL	Tue, Dec 11, 2007	19.15	19.24	18.27	18.32
3914	NASDAQ	QDEL	Mon, Dec 10, 2007	18.62	19.04	18.60	19.02
3913	NASDAQ	QDEL	Fri, Dec 7, 2007	19.05	19.05	18.34	18.65
3912	NASDAQ	QDEL	Thu, Dec 6, 2007	18.18	19.23	18.12	19.00
3911	NASDAQ	QDEL	Wed, Dec 5, 2007	18.32	18.46	17.95	18.18
3910	NASDAQ	QDEL	Tue, Dec 4, 2007	18.10	18.29	17.75	17.98
3909	NASDAQ	QDEL	Mon, Dec 3, 2007	18.90	19.48	18.23	18.30
3908	NASDAQ	QDEL	Fri, Nov 30, 2007	19.22	19.44	18.76	18.90
3907	NASDAQ	QDEL	Thu, Nov 29, 2007	18.99	19.20	18.69	18.86
3906	NASDAQ	QDEL	Wed, Nov 28, 2007	18.35	19.21	18.35	19.00
3905	NASDAQ	QDEL	Tue, Nov 27, 2007	18.27	18.86	18.09	18.14
3904	NASDAQ	QDEL	Mon, Nov 26, 2007	19.00	19.12	18.16	18.18
3903	NASDAQ	QDEL	Fri, Nov 23, 2007	18.51	19.26	18.13	18.99
3902	NASDAQ	QDEL	Wed, Nov 21, 2007	18.03	18.85	17.93	18.25
3901	NASDAQ	QDEL	Tue, Nov 20, 2007	17.90	18.46	17.59	18.10
3900	NASDAQ	QDEL	Mon, Nov 19, 2007	17.82	17.99	17.50	17.71
3899	NASDAQ	QDEL	Fri, Nov 16, 2007	18.29	18.44	17.76	18.04
3898	NASDAQ	QDEL	Thu, Nov 15, 2007	18.32	18.87	18.01	18.24
3897	NASDAQ	QDEL	Wed, Nov 14, 2007	18.31	18.64	17.95	18.47
3896	NASDAQ	QDEL	Tue, Nov 13, 2007	18.08	18.29	17.44	18.18
3895	NASDAQ	QDEL	Mon, Nov 12, 2007	18.33	18.35	17.73	17.88
3894	NASDAQ	QDEL	Fri, Nov 9, 2007	19.12	19.42	18.25	18.31
3893	NASDAQ	QDEL	Thu, Nov 8, 2007	19.53	19.74	18.62	19.35
3892	NASDAQ	QDEL	Wed, Nov 7, 2007	20.01	20.19	19.26	19.38
3891	NASDAQ	QDEL	Tue, Nov 6, 2007	19.47	20.29	19.39	20.27
3890	NASDAQ	QDEL	Mon, Nov 5, 2007	19.47	19.72	19.17	19.48
3889	NASDAQ	QDEL	Fri, Nov 2, 2007	19.84	20.10	19.46	19.70
3888	NASDAQ	QDEL	Thu, Nov 1, 2007	20.28	20.63	19.38	19.53
3887	NASDAQ	QDEL	Wed, Oct 31, 2007	20.96	20.96	20.25	20.65
3886	NASDAQ	QDEL	Tue, Oct 30, 2007	20.07	21.07	20.07	20.84
3885	NASDAQ	QDEL	Mon, Oct 29, 2007	19.67	20.45	19.50	20.13
3884	NASDAQ	QDEL	Fri, Oct 26, 2007	18.87	19.64	18.40	19.53
3883	NASDAQ	QDEL	Thu, Oct 25, 2007	18.71	19.14	18.33	18.57
3882	NASDAQ	QDEL	Wed, Oct 24, 2007	18.44	18.98	18.33	18.52
3881	NASDAQ	QDEL	Tue, Oct 23, 2007	19.55	19.55	18.58	18.83
3880	NASDAQ	QDEL	Mon, Oct 22, 2007	18.70	19.52	18.50	19.43
3879	NASDAQ	QDEL	Fri, Oct 19, 2007	19.99	20.00	18.71	18.74
3878	NASDAQ	QDEL	Thu, Oct 18, 2007	19.74	20.15	19.64	19.99
3877	NASDAQ	QDEL	Wed, Oct 17, 2007	19.92	20.38	19.56	19.82
3876	NASDAQ	QDEL	Tue, Oct 16, 2007	19.87	20.13	19.67	19.69
3875	NASDAQ	QDEL	Mon, Oct 15, 2007	20.16	20.39	19.61	19.96
3874	NASDAQ	QDEL	Fri, Oct 12, 2007	20.07	20.20	20.01	20.08
3873	NASDAQ	QDEL	Thu, Oct 11, 2007	20.46	20.47	19.97	20.06
3872	NASDAQ	QDEL	Wed, Oct 10, 2007	20.21	20.49	20.08	20.27
3871	NASDAQ	QDEL	Tue, Oct 9, 2007	19.98	20.50	19.85	20.20
3870	NASDAQ	QDEL	Mon, Oct 8, 2007	19.74	19.98	19.63	19.88
3869	NASDAQ	QDEL	Fri, Oct 5, 2007	19.67	19.85	19.42	19.72
3868	NASDAQ	QDEL	Thu, Oct 4, 2007	19.60	19.66	19.33	19.50
3867	NASDAQ	QDEL	Wed, Oct 3, 2007	19.45	19.66	19.29	19.55
3866	NASDAQ	QDEL	Tue, Oct 2, 2007	19.65	19.75	19.41	19.60
3865	NASDAQ	QDEL	Mon, Oct 1, 2007	19.57	19.97	19.50	19.72
3864	NASDAQ	QDEL	Fri, Sep 28, 2007	19.48	19.75	19.39	19.56
3863	NASDAQ	QDEL	Thu, Sep 27, 2007	19.40	19.65	19.27	19.56
3862	NASDAQ	QDEL	Wed, Sep 26, 2007	19.04	19.49	18.82	19.27
3861	NASDAQ	QDEL	Tue, Sep 25, 2007	18.69	18.99	18.69	18.90
3860	NASDAQ	QDEL	Mon, Sep 24, 2007	18.98	19.11	18.75	18.83
3859	NASDAQ	QDEL	Fri, Sep 21, 2007	18.98	19.03	18.85	18.92
3858	NASDAQ	QDEL	Thu, Sep 20, 2007	18.98	19.03	18.67	18.80
3857	NASDAQ	QDEL	Wed, Sep 19, 2007	18.26	19.14	18.26	18.97
3856	NASDAQ	QDEL	Tue, Sep 18, 2007	17.78	18.34	17.46	18.11
3855	NASDAQ	QDEL	Mon, Sep 17, 2007	17.13	17.97	17.13	17.67
3854	NASDAQ	QDEL	Fri, Sep 14, 2007	17.11	17.34	17.06	17.20
3853	NASDAQ	QDEL	Thu, Sep 13, 2007	17.39	17.40	17.24	17.27
3852	NASDAQ	QDEL	Wed, Sep 12, 2007	17.28	17.47	17.00	17.26
3851	NASDAQ	QDEL	Tue, Sep 11, 2007	16.72	17.39	16.64	17.33
3850	NASDAQ	QDEL	Mon, Sep 10, 2007	16.84	16.92	16.43	16.65
3849	NASDAQ	QDEL	Fri, Sep 7, 2007	16.55	16.91	16.55	16.77
3848	NASDAQ	QDEL	Thu, Sep 6, 2007	16.82	16.97	16.52	16.82
3847	NASDAQ	QDEL	Wed, Sep 5, 2007	16.88	17.09	16.75	16.81
3846	NASDAQ	QDEL	Tue, Sep 4, 2007	17.03	17.47	16.88	16.95
3845	NASDAQ	QDEL	Fri, Aug 31, 2007	17.05	17.19	16.75	16.98
3844	NASDAQ	QDEL	Thu, Aug 30, 2007	16.79	16.98	16.60	16.76
3843	NASDAQ	QDEL	Wed, Aug 29, 2007	17.11	17.35	16.55	17.00
3842	NASDAQ	QDEL	Tue, Aug 28, 2007	16.95	17.13	16.90	16.93
3841	NASDAQ	QDEL	Mon, Aug 27, 2007	17.33	17.40	17.00	17.07
3840	NASDAQ	QDEL	Fri, Aug 24, 2007	16.70	17.45	16.57	17.35
3839	NASDAQ	QDEL	Thu, Aug 23, 2007	16.96	17.09	16.56	16.72
3838	NASDAQ	QDEL	Wed, Aug 22, 2007	16.28	16.97	16.24	16.85
3837	NASDAQ	QDEL	Tue, Aug 21, 2007	16.12	16.24	15.99	16.12
3836	NASDAQ	QDEL	Mon, Aug 20, 2007	16.25	16.35	15.95	16.27
3835	NASDAQ	QDEL	Fri, Aug 17, 2007	16.18	16.40	15.42	16.15
3834	NASDAQ	QDEL	Thu, Aug 16, 2007	14.80	15.80	14.20	15.71
3833	NASDAQ	QDEL	Wed, Aug 15, 2007	14.62	15.31	14.12	14.90
3832	NASDAQ	QDEL	Tue, Aug 14, 2007	14.75	15.24	14.66	14.66
3831	NASDAQ	QDEL	Mon, Aug 13, 2007	15.00	15.19	13.96	14.75
3830	NASDAQ	QDEL	Fri, Aug 10, 2007	13.45	15.83	12.95	14.94
3829	NASDAQ	QDEL	Thu, Aug 9, 2007	15.04	15.04	13.55	13.57
3828	NASDAQ	QDEL	Wed, Aug 8, 2007	15.05	15.19	14.48	15.05
3827	NASDAQ	QDEL	Tue, Aug 7, 2007	14.58	15.05	14.41	14.88
3826	NASDAQ	QDEL	Mon, Aug 6, 2007	14.48	14.76	14.03	14.71
3825	NASDAQ	QDEL	Fri, Aug 3, 2007	15.00	15.17	14.50	14.55
3824	NASDAQ	QDEL	Thu, Aug 2, 2007	14.91	15.10	14.65	15.08
3823	NASDAQ	QDEL	Wed, Aug 1, 2007	14.80	15.11	14.63	14.85
3822	NASDAQ	QDEL	Tue, Jul 31, 2007	15.11	15.17	14.70	14.88
3821	NASDAQ	QDEL	Mon, Jul 30, 2007	15.13	15.71	14.81	14.98
3820	NASDAQ	QDEL	Fri, Jul 27, 2007	15.59	16.26	15.09	15.14
3819	NASDAQ	QDEL	Thu, Jul 26, 2007	15.84	16.07	15.33	15.77
3818	NASDAQ	QDEL	Wed, Jul 25, 2007	16.04	16.43	15.85	16.11
3817	NASDAQ	QDEL	Tue, Jul 24, 2007	16.52	16.74	15.82	15.95
3816	NASDAQ	QDEL	Mon, Jul 23, 2007	16.66	17.10	16.55	16.62
3815	NASDAQ	QDEL	Fri, Jul 20, 2007	17.69	17.77	16.56	16.56
3814	NASDAQ	QDEL	Thu, Jul 19, 2007	17.92	18.00	17.81	17.89
3813	NASDAQ	QDEL	Wed, Jul 18, 2007	18.11	18.20	17.79	17.89
3812	NASDAQ	QDEL	Tue, Jul 17, 2007	18.21	18.34	18.02	18.17
3811	NASDAQ	QDEL	Mon, Jul 16, 2007	18.22	18.22	17.91	18.12
3810	NASDAQ	QDEL	Fri, Jul 13, 2007	17.63	18.40	17.56	18.20
3809	NASDAQ	QDEL	Thu, Jul 12, 2007	17.75	18.00	17.55	17.71
3808	NASDAQ	QDEL	Wed, Jul 11, 2007	18.06	18.41	17.69	17.79
3807	NASDAQ	QDEL	Tue, Jul 10, 2007	18.30	18.49	18.09	18.11
3806	NASDAQ	QDEL	Mon, Jul 9, 2007	18.35	18.58	18.20	18.47
3805	NASDAQ	QDEL	Fri, Jul 6, 2007	18.15	18.48	18.05	18.33
3804	NASDAQ	QDEL	Thu, Jul 5, 2007	18.10	18.44	17.91	18.19
3803	NASDAQ	QDEL	Tue, Jul 3, 2007	18.00	18.13	17.83	18.13
3802	NASDAQ	QDEL	Mon, Jul 2, 2007	17.60	17.97	17.40	17.92
3801	NASDAQ	QDEL	Fri, Jun 29, 2007	17.61	17.65	17.30	17.56
3800	NASDAQ	QDEL	Thu, Jun 28, 2007	17.41	17.65	17.25	17.56
3799	NASDAQ	QDEL	Wed, Jun 27, 2007	16.93	17.50	16.74	17.40
3798	NASDAQ	QDEL	Tue, Jun 26, 2007	16.25	17.17	16.19	17.10
3797	NASDAQ	QDEL	Mon, Jun 25, 2007	15.39	16.59	15.32	16.24
3796	NASDAQ	QDEL	Fri, Jun 22, 2007	15.62	15.67	15.11	15.40
3795	NASDAQ	QDEL	Thu, Jun 21, 2007	15.30	15.77	15.15	15.68
3794	NASDAQ	QDEL	Wed, Jun 20, 2007	15.39	15.56	15.23	15.32
3793	NASDAQ	QDEL	Tue, Jun 19, 2007	15.51	15.51	14.98	15.28
3792	NASDAQ	QDEL	Mon, Jun 18, 2007	14.58	15.72	14.58	15.51
3791	NASDAQ	QDEL	Fri, Jun 15, 2007	14.38	14.68	14.32	14.57
3790	NASDAQ	QDEL	Thu, Jun 14, 2007	13.95	14.35	13.84	14.20
3789	NASDAQ	QDEL	Wed, Jun 13, 2007	13.26	13.98	13.21	13.90
3788	NASDAQ	QDEL	Tue, Jun 12, 2007	13.70	13.77	13.15	13.25
3787	NASDAQ	QDEL	Mon, Jun 11, 2007	13.81	14.02	13.74	13.80
3786	NASDAQ	QDEL	Fri, Jun 8, 2007	13.61	14.03	13.61	13.82
3785	NASDAQ	QDEL	Thu, Jun 7, 2007	13.93	14.04	13.61	13.66
3784	NASDAQ	QDEL	Wed, Jun 6, 2007	14.26	14.43	13.91	14.01
3783	NASDAQ	QDEL	Tue, Jun 5, 2007	14.39	14.59	14.16	14.28
3782	NASDAQ	QDEL	Mon, Jun 4, 2007	14.38	14.63	14.27	14.46
3781	NASDAQ	QDEL	Fri, Jun 1, 2007	14.70	14.85	14.37	14.57
3780	NASDAQ	QDEL	Thu, May 31, 2007	14.87	15.04	14.65	14.70
3779	NASDAQ	QDEL	Wed, May 30, 2007	14.20	15.02	14.07	14.82
3778	NASDAQ	QDEL	Tue, May 29, 2007	14.02	14.39	13.95	14.27
3777	NASDAQ	QDEL	Fri, May 25, 2007	13.99	14.19	13.70	14.02
3776	NASDAQ	QDEL	Thu, May 24, 2007	13.97	14.17	13.64	13.97
3775	NASDAQ	QDEL	Wed, May 23, 2007	14.07	14.35	13.89	13.96
3774	NASDAQ	QDEL	Tue, May 22, 2007	14.02	14.17	13.86	14.07
3773	NASDAQ	QDEL	Mon, May 21, 2007	13.57	14.22	13.57	14.06
3772	NASDAQ	QDEL	Fri, May 18, 2007	13.34	13.71	13.23	13.61
3771	NASDAQ	QDEL	Thu, May 17, 2007	13.58	13.66	13.32	13.33
3770	NASDAQ	QDEL	Wed, May 16, 2007	13.37	13.89	13.24	13.64
3769	NASDAQ	QDEL	Tue, May 15, 2007	13.41	13.52	13.20	13.30
3768	NASDAQ	QDEL	Mon, May 14, 2007	13.60	13.61	13.10	13.47
3767	NASDAQ	QDEL	Fri, May 11, 2007	13.34	13.64	13.11	13.64
3766	NASDAQ	QDEL	Thu, May 10, 2007	13.53	13.60	13.16	13.31
3765	NASDAQ	QDEL	Wed, May 9, 2007	13.69	13.78	13.51	13.64
3764	NASDAQ	QDEL	Tue, May 8, 2007	13.95	13.96	13.50	13.72
3763	NASDAQ	QDEL	Mon, May 7, 2007	14.11	14.16	13.94	13.97
3762	NASDAQ	QDEL	Fri, May 4, 2007	14.00	14.30	13.95	14.11
3761	NASDAQ	QDEL	Thu, May 3, 2007	14.03	14.20	13.94	13.95
3760	NASDAQ	QDEL	Wed, May 2, 2007	14.17	14.23	13.97	14.00
3759	NASDAQ	QDEL	Tue, May 1, 2007	13.93	14.14	13.53	14.12
3758	NASDAQ	QDEL	Mon, Apr 30, 2007	14.25	14.41	13.83	13.98
3757	NASDAQ	QDEL	Fri, Apr 27, 2007	14.12	15.22	14.04	14.26
3756	NASDAQ	QDEL	Thu, Apr 26, 2007	13.28	13.50	13.19	13.40
3755	NASDAQ	QDEL	Wed, Apr 25, 2007	13.37	13.49	12.92	13.18
3754	NASDAQ	QDEL	Tue, Apr 24, 2007	13.14	13.39	13.12	13.27
3753	NASDAQ	QDEL	Mon, Apr 23, 2007	13.43	13.43	13.13	13.16
3752	NASDAQ	QDEL	Fri, Apr 20, 2007	13.16	13.58	13.14	13.49
3751	NASDAQ	QDEL	Thu, Apr 19, 2007	13.26	13.27	12.90	13.03
3750	NASDAQ	QDEL	Wed, Apr 18, 2007	13.01	13.37	13.01	13.31
3749	NASDAQ	QDEL	Tue, Apr 17, 2007	13.04	13.15	12.83	13.04
3748	NASDAQ	QDEL	Mon, Apr 16, 2007	12.69	13.06	12.69	13.03
3747	NASDAQ	QDEL	Fri, Apr 13, 2007	12.61	12.85	12.51	12.61
3746	NASDAQ	QDEL	Thu, Apr 12, 2007	12.42	12.80	12.41	12.56
3745	NASDAQ	QDEL	Wed, Apr 11, 2007	12.53	12.57	12.43	12.50
3744	NASDAQ	QDEL	Tue, Apr 10, 2007	12.34	12.58	12.34	12.55
3743	NASDAQ	QDEL	Mon, Apr 9, 2007	12.50	12.59	12.31	12.37
3742	NASDAQ	QDEL	Thu, Apr 5, 2007	12.49	12.58	12.37	12.46
3741	NASDAQ	QDEL	Wed, Apr 4, 2007	12.16	12.47	12.16	12.44
3740	NASDAQ	QDEL	Tue, Apr 3, 2007	12.15	12.29	12.05	12.18
3739	NASDAQ	QDEL	Mon, Apr 2, 2007	12.07	12.31	11.98	12.28
3738	NASDAQ	QDEL	Fri, Mar 30, 2007	12.10	12.16	11.73	12.00
3737	NASDAQ	QDEL	Thu, Mar 29, 2007	12.10	12.12	11.78	12.05
3736	NASDAQ	QDEL	Wed, Mar 28, 2007	11.96	12.19	11.81	12.05
3735	NASDAQ	QDEL	Tue, Mar 27, 2007	11.20	12.08	11.20	12.00
3734	NASDAQ	QDEL	Mon, Mar 26, 2007	11.05	11.20	11.03	11.17
3733	NASDAQ	QDEL	Fri, Mar 23, 2007	11.01	11.12	11.01	11.07
3732	NASDAQ	QDEL	Thu, Mar 22, 2007	10.86	11.17	10.76	10.97
3731	NASDAQ	QDEL	Wed, Mar 21, 2007	10.78	10.91	10.65	10.80
3730	NASDAQ	QDEL	Tue, Mar 20, 2007	10.90	10.90	10.71	10.79
3729	NASDAQ	QDEL	Mon, Mar 19, 2007	10.97	11.10	10.77	10.93
3728	NASDAQ	QDEL	Fri, Mar 16, 2007	10.98	11.15	10.77	10.91
3727	NASDAQ	QDEL	Thu, Mar 15, 2007	10.81	11.02	10.71	10.99
3726	NASDAQ	QDEL	Wed, Mar 14, 2007	10.85	10.91	10.59	10.85
3725	NASDAQ	QDEL	Tue, Mar 13, 2007	11.08	11.10	10.82	10.90
3724	NASDAQ	QDEL	Mon, Mar 12, 2007	10.80	11.18	10.69	11.18
3723	NASDAQ	QDEL	Fri, Mar 9, 2007	10.84	10.97	10.68	10.79
3722	NASDAQ	QDEL	Thu, Mar 8, 2007	10.92	10.94	10.66	10.72
3721	NASDAQ	QDEL	Wed, Mar 7, 2007	10.63	10.89	10.45	10.83
3720	NASDAQ	QDEL	Tue, Mar 6, 2007	10.33	10.77	10.33	10.62
3719	NASDAQ	QDEL	Mon, Mar 5, 2007	10.25	10.55	10.12	10.20
3718	NASDAQ	QDEL	Fri, Mar 2, 2007	10.61	10.63	10.27	10.37
3717	NASDAQ	QDEL	Thu, Mar 1, 2007	10.65	10.74	10.25	10.64
3716	NASDAQ	QDEL	Wed, Feb 28, 2007	10.75	10.81	10.50	10.77
3715	NASDAQ	QDEL	Tue, Feb 27, 2007	10.85	10.87	10.14	10.70
3714	NASDAQ	QDEL	Mon, Feb 26, 2007	11.70	12.28	10.78	11.03
3713	NASDAQ	QDEL	Fri, Feb 23, 2007	12.55	12.55	11.52	11.70
3712	NASDAQ	QDEL	Thu, Feb 22, 2007	12.17	12.63	11.99	12.57
3711	NASDAQ	QDEL	Wed, Feb 21, 2007	11.96	12.13	11.63	12.10
3710	NASDAQ	QDEL	Tue, Feb 20, 2007	11.71	12.08	11.27	12.02
3709	NASDAQ	QDEL	Fri, Feb 16, 2007	12.57	12.57	11.29	11.80
3708	NASDAQ	QDEL	Thu, Feb 15, 2007	13.95	13.95	13.27	13.29
3707	NASDAQ	QDEL	Wed, Feb 14, 2007	13.91	13.95	13.81	13.92
3706	NASDAQ	QDEL	Tue, Feb 13, 2007	13.77	13.87	13.46	13.86
3705	NASDAQ	QDEL	Mon, Feb 12, 2007	13.40	13.83	13.18	13.77
3704	NASDAQ	QDEL	Fri, Feb 9, 2007	13.42	13.58	13.34	13.35
3703	NASDAQ	QDEL	Thu, Feb 8, 2007	13.50	13.54	13.35	13.40
3702	NASDAQ	QDEL	Wed, Feb 7, 2007	13.33	13.64	13.32	13.53
3701	NASDAQ	QDEL	Tue, Feb 6, 2007	13.45	13.60	13.23	13.36
3700	NASDAQ	QDEL	Mon, Feb 5, 2007	13.30	13.49	13.22	13.41
3699	NASDAQ	QDEL	Fri, Feb 2, 2007	13.42	13.60	13.09	13.22
3698	NASDAQ	QDEL	Thu, Feb 1, 2007	13.62	13.74	13.19	13.42
3697	NASDAQ	QDEL	Wed, Jan 31, 2007	13.11	13.66	13.01	13.59
3696	NASDAQ	QDEL	Tue, Jan 30, 2007	13.00	13.21	12.86	13.18
3695	NASDAQ	QDEL	Mon, Jan 29, 2007	13.20	13.29	12.93	13.00
3694	NASDAQ	QDEL	Fri, Jan 26, 2007	12.77	13.25	12.70	13.21
3693	NASDAQ	QDEL	Thu, Jan 25, 2007	13.20	13.35	12.69	12.79
3692	NASDAQ	QDEL	Wed, Jan 24, 2007	13.23	13.23	12.54	13.16
3691	NASDAQ	QDEL	Tue, Jan 23, 2007	13.32	13.32	13.03	13.25
3690	NASDAQ	QDEL	Mon, Jan 22, 2007	13.89	13.89	12.95	13.37
3689	NASDAQ	QDEL	Fri, Jan 19, 2007	13.72	14.06	13.51	13.96
3688	NASDAQ	QDEL	Thu, Jan 18, 2007	13.81	13.81	13.57	13.77
3687	NASDAQ	QDEL	Wed, Jan 17, 2007	13.64	13.95	13.63	13.85
3686	NASDAQ	QDEL	Tue, Jan 16, 2007	13.67	13.72	13.50	13.66
3685	NASDAQ	QDEL	Fri, Jan 12, 2007	13.41	13.67	13.38	13.66
3684	NASDAQ	QDEL	Thu, Jan 11, 2007	13.40	13.55	13.20	13.39
3683	NASDAQ	QDEL	Wed, Jan 10, 2007	12.75	13.38	12.70	13.37
3682	NASDAQ	QDEL	Tue, Jan 9, 2007	13.00	13.09	12.80	12.85
3681	NASDAQ	QDEL	Mon, Jan 8, 2007	13.00	13.10	12.92	13.00
3680	NASDAQ	QDEL	Fri, Jan 5, 2007	12.91	13.16	12.66	12.98
3679	NASDAQ	QDEL	Thu, Jan 4, 2007	13.46	13.46	12.75	12.97
3678	NASDAQ	QDEL	Wed, Jan 3, 2007	13.65	13.82	13.31	13.52
3677	NASDAQ	QDEL	Fri, Dec 29, 2006	13.80	14.05	13.58	13.62
3676	NASDAQ	QDEL	Thu, Dec 28, 2006	13.78	14.20	13.51	13.85
3675	NASDAQ	QDEL	Wed, Dec 27, 2006	13.62	13.89	13.58	13.85
3674	NASDAQ	QDEL	Tue, Dec 26, 2006	13.53	13.69	13.46	13.57
3673	NASDAQ	QDEL	Fri, Dec 22, 2006	13.68	13.69	13.41	13.53
3672	NASDAQ	QDEL	Thu, Dec 21, 2006	13.70	13.88	13.62	13.66
3671	NASDAQ	QDEL	Wed, Dec 20, 2006	14.12	14.20	13.73	13.74
3670	NASDAQ	QDEL	Tue, Dec 19, 2006	13.85	14.22	13.64	14.05
3669	NASDAQ	QDEL	Mon, Dec 18, 2006	13.94	14.25	13.84	13.86
3668	NASDAQ	QDEL	Fri, Dec 15, 2006	13.93	14.15	13.85	13.88
3667	NASDAQ	QDEL	Thu, Dec 14, 2006	13.70	14.17	13.65	13.86
3666	NASDAQ	QDEL	Wed, Dec 13, 2006	13.80	13.80	13.42	13.67
3665	NASDAQ	QDEL	Tue, Dec 12, 2006	13.81	13.89	13.67	13.76
3664	NASDAQ	QDEL	Mon, Dec 11, 2006	13.75	13.86	13.70	13.76
3663	NASDAQ	QDEL	Fri, Dec 8, 2006	13.70	13.85	13.58	13.75
3662	NASDAQ	QDEL	Thu, Dec 7, 2006	13.71	13.89	13.68	13.70
3661	NASDAQ	QDEL	Wed, Dec 6, 2006	13.58	13.84	13.56	13.68
3660	NASDAQ	QDEL	Tue, Dec 5, 2006	14.05	14.08	13.53	13.61
3659	NASDAQ	QDEL	Mon, Dec 4, 2006	13.45	14.10	13.36	14.04
3658	NASDAQ	QDEL	Fri, Dec 1, 2006	13.54	13.60	13.25	13.45
3657	NASDAQ	QDEL	Thu, Nov 30, 2006	13.40	13.77	13.34	13.61
3656	NASDAQ	QDEL	Wed, Nov 29, 2006	13.68	13.82	13.27	13.44
3655	NASDAQ	QDEL	Tue, Nov 28, 2006	13.62	13.88	13.40	13.58
3654	NASDAQ	QDEL	Mon, Nov 27, 2006	14.37	14.39	13.52	13.65
3653	NASDAQ	QDEL	Fri, Nov 24, 2006	14.15	14.48	13.76	14.48
3652	NASDAQ	QDEL	Wed, Nov 22, 2006	14.58	14.75	13.89	14.20
3651	NASDAQ	QDEL	Tue, Nov 21, 2006	14.59	14.77	14.54	14.60
3650	NASDAQ	QDEL	Mon, Nov 20, 2006	14.67	14.82	14.40	14.65
3649	NASDAQ	QDEL	Fri, Nov 17, 2006	14.93	14.95	14.69	14.72
3648	NASDAQ	QDEL	Thu, Nov 16, 2006	15.00	15.11	14.88	14.96
3647	NASDAQ	QDEL	Wed, Nov 15, 2006	15.00	15.25	14.93	15.02
3646	NASDAQ	QDEL	Tue, Nov 14, 2006	14.76	15.20	14.65	15.00
3645	NASDAQ	QDEL	Mon, Nov 13, 2006	14.90	14.93	14.62	14.74
3644	NASDAQ	QDEL	Fri, Nov 10, 2006	15.09	15.09	14.64	14.94
3643	NASDAQ	QDEL	Thu, Nov 9, 2006	15.28	15.39	14.98	15.16
3642	NASDAQ	QDEL	Wed, Nov 8, 2006	15.26	15.41	15.00	15.25
3641	NASDAQ	QDEL	Tue, Nov 7, 2006	14.75	15.43	14.75	15.32
3640	NASDAQ	QDEL	Mon, Nov 6, 2006	15.28	15.29	14.75	14.76
3639	NASDAQ	QDEL	Fri, Nov 3, 2006	14.78	15.48	14.78	15.39
3638	NASDAQ	QDEL	Thu, Nov 2, 2006	15.10	15.11	13.98	14.71
3637	NASDAQ	QDEL	Wed, Nov 1, 2006	15.62	15.73	15.19	15.30
3636	NASDAQ	QDEL	Tue, Oct 31, 2006	15.90	15.90	15.07	15.52
3635	NASDAQ	QDEL	Mon, Oct 30, 2006	15.57	15.87	15.28	15.81
3634	NASDAQ	QDEL	Fri, Oct 27, 2006	15.65	15.71	15.05	15.64
3633	NASDAQ	QDEL	Thu, Oct 26, 2006	14.90	15.74	14.89	15.66
3632	NASDAQ	QDEL	Wed, Oct 25, 2006	14.55	14.86	14.36	14.84
3631	NASDAQ	QDEL	Tue, Oct 24, 2006	14.50	14.61	14.43	14.49
3630	NASDAQ	QDEL	Mon, Oct 23, 2006	14.49	14.63	14.10	14.50
3629	NASDAQ	QDEL	Fri, Oct 20, 2006	14.64	14.80	14.41	14.61
3628	NASDAQ	QDEL	Thu, Oct 19, 2006	14.46	14.62	14.32	14.62
3627	NASDAQ	QDEL	Wed, Oct 18, 2006	14.60	14.71	14.45	14.51
3626	NASDAQ	QDEL	Tue, Oct 17, 2006	14.72	14.80	14.32	14.56
3625	NASDAQ	QDEL	Mon, Oct 16, 2006	14.75	14.95	14.75	14.84
3624	NASDAQ	QDEL	Fri, Oct 13, 2006	14.54	14.79	14.37	14.76
3623	NASDAQ	QDEL	Thu, Oct 12, 2006	14.46	14.60	14.39	14.49
3622	NASDAQ	QDEL	Wed, Oct 11, 2006	14.57	14.65	14.38	14.45
3621	NASDAQ	QDEL	Tue, Oct 10, 2006	14.70	14.75	14.56	14.69
3620	NASDAQ	QDEL	Mon, Oct 9, 2006	14.65	14.74	14.55	14.65
3619	NASDAQ	QDEL	Fri, Oct 6, 2006	14.76	14.83	14.60	14.69
3618	NASDAQ	QDEL	Thu, Oct 5, 2006	14.72	14.91	14.57	14.85
3617	NASDAQ	QDEL	Wed, Oct 4, 2006	13.85	14.74	13.82	14.69
3616	NASDAQ	QDEL	Tue, Oct 3, 2006	13.95	14.05	13.79	13.85
3615	NASDAQ	QDEL	Mon, Oct 2, 2006	14.04	14.13	13.83	14.05
3614	NASDAQ	QDEL	Fri, Sep 29, 2006	14.12	14.27	13.85	14.12
3613	NASDAQ	QDEL	Thu, Sep 28, 2006	14.05	14.19	13.86	14.15
3612	NASDAQ	QDEL	Wed, Sep 27, 2006	13.90	14.09	13.75	13.99
3611	NASDAQ	QDEL	Tue, Sep 26, 2006	13.70	14.16	13.63	13.97
3610	NASDAQ	QDEL	Mon, Sep 25, 2006	13.43	13.86	13.43	13.74
3609	NASDAQ	QDEL	Fri, Sep 22, 2006	13.65	13.65	13.16	13.40
3608	NASDAQ	QDEL	Thu, Sep 21, 2006	13.83	13.98	13.32	13.72
3607	NASDAQ	QDEL	Wed, Sep 20, 2006	13.55	13.95	13.55	13.83
3606	NASDAQ	QDEL	Tue, Sep 19, 2006	12.86	13.68	12.71	13.50
3605	NASDAQ	QDEL	Mon, Sep 18, 2006	12.25	13.04	12.20	12.79
3604	NASDAQ	QDEL	Fri, Sep 15, 2006	12.47	12.48	12.05	12.16
3603	NASDAQ	QDEL	Thu, Sep 14, 2006	12.04	12.39	11.87	12.38
3602	NASDAQ	QDEL	Wed, Sep 13, 2006	12.00	12.15	11.84	12.12
3601	NASDAQ	QDEL	Tue, Sep 12, 2006	11.40	12.03	11.29	12.00
3600	NASDAQ	QDEL	Mon, Sep 11, 2006	11.25	11.46	11.23	11.40
3599	NASDAQ	QDEL	Fri, Sep 8, 2006	11.28	11.45	11.24	11.34
3598	NASDAQ	QDEL	Thu, Sep 7, 2006	11.40	11.40	10.95	11.30
3597	NASDAQ	QDEL	Wed, Sep 6, 2006	11.47	11.52	11.30	11.48
3596	NASDAQ	QDEL	Tue, Sep 5, 2006	11.41	11.65	11.32	11.58
3595	NASDAQ	QDEL	Fri, Sep 1, 2006	11.57	11.60	11.40	11.45
3594	NASDAQ	QDEL	Thu, Aug 31, 2006	11.52	11.76	11.40	11.44
3593	NASDAQ	QDEL	Wed, Aug 30, 2006	11.20	11.50	11.07	11.46
3592	NASDAQ	QDEL	Tue, Aug 29, 2006	11.00	11.31	10.90	11.15
3591	NASDAQ	QDEL	Mon, Aug 28, 2006	11.12	11.38	11.02	11.14
3590	NASDAQ	QDEL	Fri, Aug 25, 2006	11.00	11.63	10.96	11.11
3589	NASDAQ	QDEL	Thu, Aug 24, 2006	10.31	11.02	10.30	11.00
3588	NASDAQ	QDEL	Wed, Aug 23, 2006	9.90	10.30	9.89	10.25
3587	NASDAQ	QDEL	Tue, Aug 22, 2006	10.00	10.05	9.86	9.92
3586	NASDAQ	QDEL	Mon, Aug 21, 2006	10.06	10.17	9.89	10.00
3585	NASDAQ	QDEL	Fri, Aug 18, 2006	10.06	10.20	9.89	10.13
3584	NASDAQ	QDEL	Thu, Aug 17, 2006	10.09	10.25	10.01	10.12
3583	NASDAQ	QDEL	Wed, Aug 16, 2006	10.06	10.09	9.85	10.05
3582	NASDAQ	QDEL	Tue, Aug 15, 2006	10.00	10.23	9.92	10.04
3581	NASDAQ	QDEL	Mon, Aug 14, 2006	9.59	10.06	9.50	9.91
3580	NASDAQ	QDEL	Fri, Aug 11, 2006	9.54	9.54	9.33	9.52
3579	NASDAQ	QDEL	Thu, Aug 10, 2006	9.18	9.57	8.99	9.52
3578	NASDAQ	QDEL	Wed, Aug 9, 2006	8.88	9.35	8.85	9.15
3577	NASDAQ	QDEL	Tue, Aug 8, 2006	8.66	9.11	8.59	8.80
3576	NASDAQ	QDEL	Mon, Aug 7, 2006	8.63	8.71	8.45	8.66
3575	NASDAQ	QDEL	Fri, Aug 4, 2006	8.70	9.01	8.54	8.66
3574	NASDAQ	QDEL	Thu, Aug 3, 2006	8.42	8.77	7.46	8.61
3573	NASDAQ	QDEL	Wed, Aug 2, 2006	9.34	9.34	8.97	9.20
3572	NASDAQ	QDEL	Tue, Aug 1, 2006	9.49	9.60	9.01	9.23
3571	NASDAQ	QDEL	Mon, Jul 31, 2006	9.40	9.60	9.24	9.54
3570	NASDAQ	QDEL	Fri, Jul 28, 2006	8.83	9.41	8.77	9.29
3569	NASDAQ	QDEL	Thu, Jul 27, 2006	8.52	8.82	8.30	8.78
3568	NASDAQ	QDEL	Wed, Jul 26, 2006	8.58	8.63	8.46	8.53
3567	NASDAQ	QDEL	Tue, Jul 25, 2006	8.35	8.73	8.20	8.59
3566	NASDAQ	QDEL	Mon, Jul 24, 2006	8.15	8.90	8.15	8.31
3565	NASDAQ	QDEL	Fri, Jul 21, 2006	8.25	8.30	8.08	8.14
3564	NASDAQ	QDEL	Thu, Jul 20, 2006	8.95	8.99	8.23	8.29
3563	NASDAQ	QDEL	Wed, Jul 19, 2006	8.46	8.96	8.44	8.91
3562	NASDAQ	QDEL	Tue, Jul 18, 2006	8.35	8.49	8.13	8.49
3561	NASDAQ	QDEL	Mon, Jul 17, 2006	8.15	8.45	8.14	8.36
3560	NASDAQ	QDEL	Fri, Jul 14, 2006	8.80	8.83	8.07	8.18
3559	NASDAQ	QDEL	Thu, Jul 13, 2006	9.10	9.23	8.77	8.83
3558	NASDAQ	QDEL	Wed, Jul 12, 2006	9.39	9.48	9.09	9.10
3557	NASDAQ	QDEL	Tue, Jul 11, 2006	9.41	9.47	9.10	9.43
3556	NASDAQ	QDEL	Mon, Jul 10, 2006	9.21	9.56	9.21	9.45
3555	NASDAQ	QDEL	Fri, Jul 7, 2006	9.48	9.49	9.22	9.22
3554	NASDAQ	QDEL	Thu, Jul 6, 2006	9.50	9.59	9.40	9.53
3553	NASDAQ	QDEL	Wed, Jul 5, 2006	9.78	9.81	9.32	9.50
3552	NASDAQ	QDEL	Mon, Jul 3, 2006	9.48	9.93	9.48	9.91
3551	NASDAQ	QDEL	Fri, Jun 30, 2006	9.85	10.05	9.50	9.50
3550	NASDAQ	QDEL	Thu, Jun 29, 2006	9.35	10.02	9.31	9.88
3549	NASDAQ	QDEL	Wed, Jun 28, 2006	9.52	9.52	9.08	9.33
3548	NASDAQ	QDEL	Tue, Jun 27, 2006	9.55	9.67	9.45	9.48
3547	NASDAQ	QDEL	Mon, Jun 26, 2006	9.62	9.66	9.43	9.53
3546	NASDAQ	QDEL	Fri, Jun 23, 2006	9.55	9.94	9.41	9.59
3545	NASDAQ	QDEL	Thu, Jun 22, 2006	9.86	9.86	9.46	9.56
3544	NASDAQ	QDEL	Wed, Jun 21, 2006	9.89	10.08	9.78	9.84
3543	NASDAQ	QDEL	Tue, Jun 20, 2006	9.98	9.98	9.86	9.91
3542	NASDAQ	QDEL	Mon, Jun 19, 2006	10.03	10.29	9.77	9.94
3541	NASDAQ	QDEL	Fri, Jun 16, 2006	10.07	10.07	9.95	10.05
3540	NASDAQ	QDEL	Thu, Jun 15, 2006	10.01	10.10	9.94	10.07
3539	NASDAQ	QDEL	Wed, Jun 14, 2006	9.96	10.15	9.95	10.01
3538	NASDAQ	QDEL	Tue, Jun 13, 2006	9.88	10.02	9.85	9.97
3537	NASDAQ	QDEL	Mon, Jun 12, 2006	9.92	10.06	9.83	9.83
3536	NASDAQ	QDEL	Fri, Jun 9, 2006	9.75	10.01	9.70	9.92
3535	NASDAQ	QDEL	Thu, Jun 8, 2006	9.57	9.70	9.41	9.70
3534	NASDAQ	QDEL	Wed, Jun 7, 2006	9.40	9.87	9.37	9.61
3533	NASDAQ	QDEL	Tue, Jun 6, 2006	9.34	9.44	9.23	9.34
3532	NASDAQ	QDEL	Mon, Jun 5, 2006	9.69	9.69	9.25	9.36
3531	NASDAQ	QDEL	Fri, Jun 2, 2006	9.63	9.72	9.36	9.69
3530	NASDAQ	QDEL	Thu, Jun 1, 2006	9.30	9.68	9.22	9.63
3529	NASDAQ	QDEL	Wed, May 31, 2006	9.31	9.53	9.20	9.43
3528	NASDAQ	QDEL	Tue, May 30, 2006	9.30	9.56	9.26	9.33
3527	NASDAQ	QDEL	Fri, May 26, 2006	9.12	9.56	9.00	9.43
3526	NASDAQ	QDEL	Thu, May 25, 2006	9.14	9.17	8.95	9.11
3525	NASDAQ	QDEL	Wed, May 24, 2006	9.37	9.42	8.80	9.07
3524	NASDAQ	QDEL	Tue, May 23, 2006	9.41	9.46	8.86	8.88
3523	NASDAQ	QDEL	Mon, May 22, 2006	9.68	9.74	9.28	9.35
3522	NASDAQ	QDEL	Fri, May 19, 2006	9.65	9.89	9.64	9.73
3521	NASDAQ	QDEL	Thu, May 18, 2006	10.13	10.15	9.64	9.64
3520	NASDAQ	QDEL	Wed, May 17, 2006	10.13	10.26	9.81	9.93
3519	NASDAQ	QDEL	Tue, May 16, 2006	9.76	10.28	9.76	10.22
3518	NASDAQ	QDEL	Mon, May 15, 2006	10.10	10.10	9.38	9.77
3517	NASDAQ	QDEL	Fri, May 12, 2006	10.28	10.41	10.11	10.17
3516	NASDAQ	QDEL	Thu, May 11, 2006	10.64	10.78	10.31	10.36
3515	NASDAQ	QDEL	Wed, May 10, 2006	11.03	11.21	10.69	10.80
3514	NASDAQ	QDEL	Tue, May 9, 2006	11.01	11.31	11.00	11.03
3513	NASDAQ	QDEL	Mon, May 8, 2006	11.16	11.32	11.00	11.03
3512	NASDAQ	QDEL	Fri, May 5, 2006	11.20	11.32	11.07	11.22
3511	NASDAQ	QDEL	Thu, May 4, 2006	11.25	11.25	11.01	11.15
3510	NASDAQ	QDEL	Wed, May 3, 2006	10.97	11.30	10.93	11.29
3509	NASDAQ	QDEL	Tue, May 2, 2006	11.46	11.51	10.90	11.01
3508	NASDAQ	QDEL	Mon, May 1, 2006	11.47	11.93	11.36	11.46
3507	NASDAQ	QDEL	Fri, Apr 28, 2006	11.66	11.70	11.32	11.45
3506	NASDAQ	QDEL	Thu, Apr 27, 2006	11.50	12.08	10.91	11.72
3505	NASDAQ	QDEL	Wed, Apr 26, 2006	11.30	11.42	10.83	10.90
3504	NASDAQ	QDEL	Tue, Apr 25, 2006	11.76	11.85	11.16	11.33
3503	NASDAQ	QDEL	Mon, Apr 24, 2006	12.00	12.38	11.55	11.76
3502	NASDAQ	QDEL	Fri, Apr 21, 2006	11.93	12.00	11.52	11.66
3501	NASDAQ	QDEL	Thu, Apr 20, 2006	12.27	12.42	11.89	11.93
3500	NASDAQ	QDEL	Wed, Apr 19, 2006	12.45	12.59	12.20	12.29
3499	NASDAQ	QDEL	Tue, Apr 18, 2006	12.33	12.55	12.30	12.38
3498	NASDAQ	QDEL	Mon, Apr 17, 2006	12.58	12.60	12.30	12.48
3497	NASDAQ	QDEL	Thu, Apr 13, 2006	12.44	12.75	12.26	12.55
3496	NASDAQ	QDEL	Wed, Apr 12, 2006	12.30	12.59	12.25	12.52
3495	NASDAQ	QDEL	Tue, Apr 11, 2006	12.97	12.99	12.21	12.34
3494	NASDAQ	QDEL	Mon, Apr 10, 2006	12.52	12.97	12.27	12.97
3493	NASDAQ	QDEL	Fri, Apr 7, 2006	12.65	12.87	12.35	12.51
3492	NASDAQ	QDEL	Thu, Apr 6, 2006	12.57	12.67	11.88	12.57
3491	NASDAQ	QDEL	Wed, Apr 5, 2006	12.87	13.00	12.50	12.52
3490	NASDAQ	QDEL	Tue, Apr 4, 2006	12.73	12.99	12.55	12.96
3489	NASDAQ	QDEL	Mon, Apr 3, 2006	13.00	13.27	12.53	12.70
3488	NASDAQ	QDEL	Fri, Mar 31, 2006	12.74	13.05	12.52	12.87
3487	NASDAQ	QDEL	Thu, Mar 30, 2006	13.04	13.08	12.53	12.66
3486	NASDAQ	QDEL	Wed, Mar 29, 2006	12.70	13.12	12.56	13.00
3485	NASDAQ	QDEL	Tue, Mar 28, 2006	12.67	13.00	12.53	12.72
3484	NASDAQ	QDEL	Mon, Mar 27, 2006	12.82	13.40	12.59	12.61
3483	NASDAQ	QDEL	Fri, Mar 24, 2006	12.05	12.97	12.05	12.82
3482	NASDAQ	QDEL	Thu, Mar 23, 2006	11.77	12.09	11.75	11.91
3481	NASDAQ	QDEL	Wed, Mar 22, 2006	12.14	12.26	11.76	11.87
3480	NASDAQ	QDEL	Tue, Mar 21, 2006	11.80	12.74	11.72	12.23
3479	NASDAQ	QDEL	Mon, Mar 20, 2006	11.73	11.90	11.55	11.76
3478	NASDAQ	QDEL	Fri, Mar 17, 2006	11.98	11.98	11.58	11.68
3477	NASDAQ	QDEL	Thu, Mar 16, 2006	11.49	12.06	11.45	11.92
3476	NASDAQ	QDEL	Wed, Mar 15, 2006	11.77	11.82	11.28	11.39
3475	NASDAQ	QDEL	Tue, Mar 14, 2006	11.28	12.47	11.16	11.77
3474	NASDAQ	QDEL	Mon, Mar 13, 2006	11.26	11.33	11.12	11.25
3473	NASDAQ	QDEL	Fri, Mar 10, 2006	10.92	11.21	10.92	11.19
3472	NASDAQ	QDEL	Thu, Mar 9, 2006	11.18	11.29	10.95	10.95
3471	NASDAQ	QDEL	Wed, Mar 8, 2006	10.85	11.13	10.63	11.11
3470	NASDAQ	QDEL	Tue, Mar 7, 2006	11.03	11.55	10.74	10.85
3469	NASDAQ	QDEL	Mon, Mar 6, 2006	11.97	11.97	11.00	11.15
3468	NASDAQ	QDEL	Fri, Mar 3, 2006	11.41	12.00	11.33	11.86
3467	NASDAQ	QDEL	Thu, Mar 2, 2006	11.02	11.65	11.01	11.41
3466	NASDAQ	QDEL	Wed, Mar 1, 2006	11.22	11.39	10.90	10.97
3465	NASDAQ	QDEL	Tue, Feb 28, 2006	10.44	11.43	10.37	11.24
3464	NASDAQ	QDEL	Mon, Feb 27, 2006	9.89	10.37	9.89	10.22
3463	NASDAQ	QDEL	Fri, Feb 24, 2006	9.74	9.95	9.69	9.83
3462	NASDAQ	QDEL	Thu, Feb 23, 2006	9.42	9.93	9.41	9.83
3461	NASDAQ	QDEL	Wed, Feb 22, 2006	9.40	9.50	9.30	9.40
3460	NASDAQ	QDEL	Tue, Feb 21, 2006	9.41	9.60	9.25	9.44
3459	NASDAQ	QDEL	Fri, Feb 17, 2006	9.80	9.80	9.30	9.34
3458	NASDAQ	QDEL	Thu, Feb 16, 2006	10.60	10.63	9.64	9.75
3457	NASDAQ	QDEL	Wed, Feb 15, 2006	9.40	10.05	9.40	9.91
3456	NASDAQ	QDEL	Tue, Feb 14, 2006	9.18	9.48	9.10	9.39
3455	NASDAQ	QDEL	Mon, Feb 13, 2006	9.30	9.30	9.05	9.12
3454	NASDAQ	QDEL	Fri, Feb 10, 2006	9.27	9.36	9.09	9.26
3453	NASDAQ	QDEL	Thu, Feb 9, 2006	9.11	9.35	9.11	9.31
3452	NASDAQ	QDEL	Wed, Feb 8, 2006	9.15	9.39	9.09	9.11
3451	NASDAQ	QDEL	Tue, Feb 7, 2006	9.41	9.51	9.11	9.19
3450	NASDAQ	QDEL	Mon, Feb 6, 2006	9.79	9.92	9.40	9.52
3449	NASDAQ	QDEL	Fri, Feb 3, 2006	9.89	9.99	9.75	9.86
3448	NASDAQ	QDEL	Thu, Feb 2, 2006	10.25	10.26	9.66	9.99
3447	NASDAQ	QDEL	Wed, Feb 1, 2006	9.99	10.25	9.87	10.19
3446	NASDAQ	QDEL	Tue, Jan 31, 2006	9.72	10.00	9.66	9.99
3445	NASDAQ	QDEL	Mon, Jan 30, 2006	9.62	9.85	9.60	9.67
3444	NASDAQ	QDEL	Fri, Jan 27, 2006	9.62	9.81	9.59	9.66
3443	NASDAQ	QDEL	Thu, Jan 26, 2006	9.86	9.97	9.58	9.62
3442	NASDAQ	QDEL	Wed, Jan 25, 2006	9.95	9.97	9.78	9.85
3441	NASDAQ	QDEL	Tue, Jan 24, 2006	10.00	10.15	9.74	9.84
3440	NASDAQ	QDEL	Mon, Jan 23, 2006	10.16	10.18	9.87	9.94
3439	NASDAQ	QDEL	Fri, Jan 20, 2006	10.01	10.54	9.91	10.12
3438	NASDAQ	QDEL	Thu, Jan 19, 2006	9.66	10.18	9.59	10.04
3437	NASDAQ	QDEL	Wed, Jan 18, 2006	9.53	9.84	9.35	9.59
3436	NASDAQ	QDEL	Tue, Jan 17, 2006	10.19	10.19	9.57	9.76
3435	NASDAQ	QDEL	Fri, Jan 13, 2006	10.60	10.62	10.19	10.20
3434	NASDAQ	QDEL	Thu, Jan 12, 2006	10.88	10.95	10.50	10.61
3433	NASDAQ	QDEL	Wed, Jan 11, 2006	10.91	11.03	10.51	10.70
3432	NASDAQ	QDEL	Tue, Jan 10, 2006	11.08	11.45	10.78	10.78
3431	NASDAQ	QDEL	Mon, Jan 9, 2006	11.07	11.30	10.88	11.11
3430	NASDAQ	QDEL	Fri, Jan 6, 2006	11.00	11.19	10.61	10.73
3429	NASDAQ	QDEL	Thu, Jan 5, 2006	10.19	11.43	10.05	11.10
3428	NASDAQ	QDEL	Wed, Jan 4, 2006	10.31	10.50	9.90	10.02
3427	NASDAQ	QDEL	Tue, Jan 3, 2006	10.88	10.88	10.21	10.40
3426	NASDAQ	QDEL	Fri, Dec 30, 2005	11.54	11.63	10.67	10.76
3425	NASDAQ	QDEL	Thu, Dec 29, 2005	11.67	12.46	11.43	11.76
3424	NASDAQ	QDEL	Wed, Dec 28, 2005	9.91	9.91	8.90	9.47
3423	NASDAQ	QDEL	Tue, Dec 27, 2005	9.98	10.00	9.67	9.74
3422	NASDAQ	QDEL	Fri, Dec 23, 2005	9.99	10.04	9.64	9.87
3421	NASDAQ	QDEL	Thu, Dec 22, 2005	10.35	10.50	9.96	10.00
3420	NASDAQ	QDEL	Wed, Dec 21, 2005	10.06	10.64	10.00	10.33
3419	NASDAQ	QDEL	Tue, Dec 20, 2005	9.88	10.50	9.84	10.11
3418	NASDAQ	QDEL	Mon, Dec 19, 2005	10.18	10.34	9.64	9.99
3417	NASDAQ	QDEL	Fri, Dec 16, 2005	10.40	10.50	10.00	10.14
3416	NASDAQ	QDEL	Thu, Dec 15, 2005	11.07	11.25	9.93	10.09
3415	NASDAQ	QDEL	Wed, Dec 14, 2005	11.84	11.95	10.80	11.10
3414	NASDAQ	QDEL	Tue, Dec 13, 2005	11.93	12.27	11.60	11.92
3413	NASDAQ	QDEL	Mon, Dec 12, 2005	12.80	12.83	12.08	12.14
3412	NASDAQ	QDEL	Fri, Dec 9, 2005	13.07	13.49	12.60	12.80
3411	NASDAQ	QDEL	Thu, Dec 8, 2005	13.09	13.35	12.60	13.09
3410	NASDAQ	QDEL	Wed, Dec 7, 2005	13.29	13.60	12.66	13.17
3409	NASDAQ	QDEL	Tue, Dec 6, 2005	14.13	14.13	13.26	13.42
3408	NASDAQ	QDEL	Mon, Dec 5, 2005	14.43	14.45	14.00	14.07
3407	NASDAQ	QDEL	Fri, Dec 2, 2005	14.05	14.61	13.95	14.45
3406	NASDAQ	QDEL	Thu, Dec 1, 2005	13.80	14.20	13.80	14.00
3405	NASDAQ	QDEL	Wed, Nov 30, 2005	14.30	14.59	13.84	13.96
3404	NASDAQ	QDEL	Tue, Nov 29, 2005	14.45	14.79	14.04	14.19
3403	NASDAQ	QDEL	Mon, Nov 28, 2005	15.93	15.95	13.30	14.45
3402	NASDAQ	QDEL	Fri, Nov 25, 2005	14.87	15.75	14.74	15.51
3401	NASDAQ	QDEL	Wed, Nov 23, 2005	14.95	14.96	14.50	14.80
3400	NASDAQ	QDEL	Tue, Nov 22, 2005	14.48	14.95	14.13	14.90
3399	NASDAQ	QDEL	Mon, Nov 21, 2005	13.60	14.61	13.50	14.46
3398	NASDAQ	QDEL	Fri, Nov 18, 2005	13.05	13.70	13.05	13.57
3397	NASDAQ	QDEL	Thu, Nov 17, 2005	13.25	13.40	13.00	13.03
3396	NASDAQ	QDEL	Wed, Nov 16, 2005	13.07	13.42	13.00	13.10
3395	NASDAQ	QDEL	Tue, Nov 15, 2005	13.67	13.67	12.80	12.93
3394	NASDAQ	QDEL	Mon, Nov 14, 2005	13.19	13.69	13.15	13.56
3393	NASDAQ	QDEL	Fri, Nov 11, 2005	13.46	13.46	12.51	13.26
3392	NASDAQ	QDEL	Thu, Nov 10, 2005	13.84	13.84	13.02	13.12
3391	NASDAQ	QDEL	Wed, Nov 9, 2005	13.02	13.82	12.82	13.70
3390	NASDAQ	QDEL	Tue, Nov 8, 2005	13.66	13.74	12.68	12.85
3389	NASDAQ	QDEL	Mon, Nov 7, 2005	12.90	14.07	12.86	13.65
3388	NASDAQ	QDEL	Fri, Nov 4, 2005	12.09	12.37	11.73	11.91
3387	NASDAQ	QDEL	Thu, Nov 3, 2005	11.90	12.26	11.79	12.01
3386	NASDAQ	QDEL	Wed, Nov 2, 2005	11.66	11.89	11.55	11.78
3385	NASDAQ	QDEL	Tue, Nov 1, 2005	11.70	11.71	11.37	11.54
3384	NASDAQ	QDEL	Mon, Oct 31, 2005	11.22	11.72	11.22	11.61
3383	NASDAQ	QDEL	Fri, Oct 28, 2005	11.02	11.26	10.98	11.17
3382	NASDAQ	QDEL	Thu, Oct 27, 2005	12.05	12.05	10.94	10.96
3381	NASDAQ	QDEL	Wed, Oct 26, 2005	12.02	12.19	11.02	11.45
3380	NASDAQ	QDEL	Tue, Oct 25, 2005	11.11	12.38	11.11	11.88
3379	NASDAQ	QDEL	Mon, Oct 24, 2005	10.80	11.03	10.60	11.03
3378	NASDAQ	QDEL	Fri, Oct 21, 2005	11.31	11.50	10.37	10.58
3377	NASDAQ	QDEL	Thu, Oct 20, 2005	10.74	10.74	10.15	10.20
3376	NASDAQ	QDEL	Wed, Oct 19, 2005	10.74	10.80	10.04	10.50
3375	NASDAQ	QDEL	Tue, Oct 18, 2005	10.89	10.91	10.50	10.53
3374	NASDAQ	QDEL	Mon, Oct 17, 2005	10.52	10.86	10.28	10.59
3373	NASDAQ	QDEL	Fri, Oct 14, 2005	10.12	10.50	9.81	10.46
3372	NASDAQ	QDEL	Thu, Oct 13, 2005	9.73	10.15	9.73	10.09
3371	NASDAQ	QDEL	Wed, Oct 12, 2005	10.21	10.50	9.51	9.75
3370	NASDAQ	QDEL	Tue, Oct 11, 2005	10.22	10.43	9.84	10.29
3369	NASDAQ	QDEL	Mon, Oct 10, 2005	10.71	10.71	10.00	10.15
3368	NASDAQ	QDEL	Fri, Oct 7, 2005	10.01	10.65	9.94	10.48
3367	NASDAQ	QDEL	Thu, Oct 6, 2005	8.85	9.98	8.85	9.93
3366	NASDAQ	QDEL	Wed, Oct 5, 2005	9.23	9.26	8.66	8.88
3365	NASDAQ	QDEL	Tue, Oct 4, 2005	9.38	9.45	9.15	9.30
3364	NASDAQ	QDEL	Mon, Oct 3, 2005	9.55	9.70	9.11	9.40
3363	NASDAQ	QDEL	Fri, Sep 30, 2005	9.45	9.68	9.23	9.46
3362	NASDAQ	QDEL	Thu, Sep 29, 2005	9.75	9.75	9.48	9.48
3361	NASDAQ	QDEL	Wed, Sep 28, 2005	9.70	9.74	9.48	9.71
3360	NASDAQ	QDEL	Tue, Sep 27, 2005	9.50	9.67	9.28	9.59
3359	NASDAQ	QDEL	Mon, Sep 26, 2005	9.15	9.60	9.15	9.48
3358	NASDAQ	QDEL	Fri, Sep 23, 2005	9.17	9.21	9.03	9.17
3357	NASDAQ	QDEL	Thu, Sep 22, 2005	9.06	9.37	8.89	9.26
3356	NASDAQ	QDEL	Wed, Sep 21, 2005	9.29	9.36	9.04	9.11
3355	NASDAQ	QDEL	Tue, Sep 20, 2005	9.53	9.73	9.18	9.25
3354	NASDAQ	QDEL	Mon, Sep 19, 2005	8.95	9.60	8.92	9.53
3353	NASDAQ	QDEL	Fri, Sep 16, 2005	8.55	8.91	8.55	8.88
3352	NASDAQ	QDEL	Thu, Sep 15, 2005	8.54	8.65	8.41	8.50
3351	NASDAQ	QDEL	Wed, Sep 14, 2005	8.79	8.79	8.41	8.54
3350	NASDAQ	QDEL	Tue, Sep 13, 2005	9.18	9.29	8.67	8.83
3349	NASDAQ	QDEL	Mon, Sep 12, 2005	8.96	9.10	8.81	9.00
3348	NASDAQ	QDEL	Fri, Sep 9, 2005	8.90	9.18	8.84	9.00
3347	NASDAQ	QDEL	Thu, Sep 8, 2005	8.81	9.21	8.79	8.92
3346	NASDAQ	QDEL	Wed, Sep 7, 2005	9.00	9.07	8.80	8.85
3345	NASDAQ	QDEL	Tue, Sep 6, 2005	8.59	9.21	8.50	8.97
3344	NASDAQ	QDEL	Fri, Sep 2, 2005	8.00	8.59	7.99	8.58
3343	NASDAQ	QDEL	Thu, Sep 1, 2005	8.15	8.15	7.83	7.96
3342	NASDAQ	QDEL	Wed, Aug 31, 2005	8.33	8.33	8.01	8.14
3341	NASDAQ	QDEL	Tue, Aug 30, 2005	8.28	8.45	8.14	8.30
3340	NASDAQ	QDEL	Mon, Aug 29, 2005	8.50	8.50	8.20	8.34
3339	NASDAQ	QDEL	Fri, Aug 26, 2005	8.78	8.82	8.27	8.54
3338	NASDAQ	QDEL	Thu, Aug 25, 2005	8.65	8.80	8.60	8.78
3337	NASDAQ	QDEL	Wed, Aug 24, 2005	8.34	8.80	8.29	8.71
3336	NASDAQ	QDEL	Tue, Aug 23, 2005	8.20	8.38	8.15	8.34
3335	NASDAQ	QDEL	Mon, Aug 22, 2005	8.20	8.23	8.03	8.18
3334	NASDAQ	QDEL	Fri, Aug 19, 2005	7.70	8.13	7.70	8.06
3333	NASDAQ	QDEL	Thu, Aug 18, 2005	7.89	8.35	7.68	7.74
3332	NASDAQ	QDEL	Wed, Aug 17, 2005	7.33	7.92	7.31	7.77
3331	NASDAQ	QDEL	Tue, Aug 16, 2005	7.41	7.49	7.34	7.37
3330	NASDAQ	QDEL	Mon, Aug 15, 2005	7.09	7.50	7.09	7.45
3329	NASDAQ	QDEL	Fri, Aug 12, 2005	7.19	7.25	7.07	7.16
3328	NASDAQ	QDEL	Thu, Aug 11, 2005	6.95	7.17	6.90	7.11
3327	NASDAQ	QDEL	Wed, Aug 10, 2005	7.20	7.31	6.86	6.95
3326	NASDAQ	QDEL	Tue, Aug 9, 2005	7.20	7.28	7.08	7.18
3325	NASDAQ	QDEL	Mon, Aug 8, 2005	7.10	7.32	7.10	7.30
3324	NASDAQ	QDEL	Fri, Aug 5, 2005	7.45	7.45	7.09	7.11
3323	NASDAQ	QDEL	Thu, Aug 4, 2005	7.47	7.53	7.25	7.49
3322	NASDAQ	QDEL	Wed, Aug 3, 2005	7.10	7.52	7.10	7.37
3321	NASDAQ	QDEL	Tue, Aug 2, 2005	7.55	7.55	7.10	7.11
3320	NASDAQ	QDEL	Mon, Aug 1, 2005	7.20	7.60	7.03	7.43
3319	NASDAQ	QDEL	Fri, Jul 29, 2005	6.96	7.16	6.90	7.10
3318	NASDAQ	QDEL	Thu, Jul 28, 2005	6.68	7.10	6.48	7.00
3317	NASDAQ	QDEL	Wed, Jul 27, 2005	6.87	6.87	6.58	6.60
3316	NASDAQ	QDEL	Tue, Jul 26, 2005	6.60	6.98	6.60	6.85
3315	NASDAQ	QDEL	Mon, Jul 25, 2005	6.55	6.75	6.50	6.60
3314	NASDAQ	QDEL	Fri, Jul 22, 2005	6.46	6.60	6.45	6.52
3313	NASDAQ	QDEL	Thu, Jul 21, 2005	6.51	6.65	6.40	6.49
3312	NASDAQ	QDEL	Wed, Jul 20, 2005	6.50	6.88	6.50	6.55
3311	NASDAQ	QDEL	Tue, Jul 19, 2005	6.72	7.18	6.66	6.73
3310	NASDAQ	QDEL	Mon, Jul 18, 2005	6.21	6.71	6.21	6.64
3309	NASDAQ	QDEL	Fri, Jul 15, 2005	6.20	6.30	6.17	6.23
3308	NASDAQ	QDEL	Thu, Jul 14, 2005	6.28	6.38	6.21	6.25
3307	NASDAQ	QDEL	Wed, Jul 13, 2005	6.25	6.40	6.22	6.30
3306	NASDAQ	QDEL	Tue, Jul 12, 2005	6.30	6.37	6.15	6.25
3305	NASDAQ	QDEL	Mon, Jul 11, 2005	6.43	6.55	6.11	6.26
3304	NASDAQ	QDEL	Fri, Jul 8, 2005	6.03	6.51	6.00	6.36
3303	NASDAQ	QDEL	Thu, Jul 7, 2005	5.42	6.24	5.20	6.05
3302	NASDAQ	QDEL	Wed, Jul 6, 2005	5.42	5.44	5.34	5.40
3301	NASDAQ	QDEL	Tue, Jul 5, 2005	5.19	5.42	5.16	5.40
3300	NASDAQ	QDEL	Fri, Jul 1, 2005	5.14	5.28	5.06	5.18
3299	NASDAQ	QDEL	Thu, Jun 30, 2005	5.05	5.43	5.05	5.18
3298	NASDAQ	QDEL	Wed, Jun 29, 2005	5.03	5.21	4.96	5.05
3297	NASDAQ	QDEL	Tue, Jun 28, 2005	4.90	5.01	4.82	5.00
3296	NASDAQ	QDEL	Mon, Jun 27, 2005	4.69	5.01	4.69	4.82
3295	NASDAQ	QDEL	Fri, Jun 24, 2005	4.77	4.84	4.50	4.69
3294	NASDAQ	QDEL	Thu, Jun 23, 2005	4.93	5.04	4.75	4.82
3293	NASDAQ	QDEL	Wed, Jun 22, 2005	4.95	5.15	4.94	4.99
3292	NASDAQ	QDEL	Tue, Jun 21, 2005	4.99	5.19	4.96	5.08
3291	NASDAQ	QDEL	Mon, Jun 20, 2005	5.06	5.14	4.87	4.96
3290	NASDAQ	QDEL	Fri, Jun 17, 2005	5.20	5.21	5.00	5.11
3289	NASDAQ	QDEL	Thu, Jun 16, 2005	5.00	5.19	4.89	5.19
3288	NASDAQ	QDEL	Wed, Jun 15, 2005	4.98	5.06	4.84	4.99
3287	NASDAQ	QDEL	Tue, Jun 14, 2005	4.61	5.21	4.61	5.01
3286	NASDAQ	QDEL	Mon, Jun 13, 2005	4.72	4.77	4.52	4.67
3285	NASDAQ	QDEL	Fri, Jun 10, 2005	4.75	4.80	4.65	4.79
3284	NASDAQ	QDEL	Thu, Jun 9, 2005	4.75	4.80	4.59	4.74
3283	NASDAQ	QDEL	Wed, Jun 8, 2005	5.15	5.15	4.59	4.63
3282	NASDAQ	QDEL	Tue, Jun 7, 2005	5.11	5.29	5.05	5.17
3281	NASDAQ	QDEL	Mon, Jun 6, 2005	5.11	5.18	4.99	5.15
3280	NASDAQ	QDEL	Fri, Jun 3, 2005	4.90	5.10	4.90	5.07
3279	NASDAQ	QDEL	Thu, Jun 2, 2005	4.72	5.09	4.60	5.03
3278	NASDAQ	QDEL	Wed, Jun 1, 2005	4.36	4.85	4.36	4.85
3277	NASDAQ	QDEL	Tue, May 31, 2005	4.37	4.48	4.33	4.38
3276	NASDAQ	QDEL	Fri, May 27, 2005	4.30	4.44	4.20	4.41
3275	NASDAQ	QDEL	Thu, May 26, 2005	4.21	4.31	4.21	4.31
3274	NASDAQ	QDEL	Wed, May 25, 2005	4.27	4.30	4.20	4.21
3273	NASDAQ	QDEL	Tue, May 24, 2005	4.31	4.31	4.23	4.29
3272	NASDAQ	QDEL	Mon, May 23, 2005	4.31	4.32	4.23	4.30
3271	NASDAQ	QDEL	Fri, May 20, 2005	4.40	4.40	4.28	4.31
3270	NASDAQ	QDEL	Thu, May 19, 2005	4.42	4.42	4.18	4.37
3269	NASDAQ	QDEL	Wed, May 18, 2005	4.50	4.50	4.29	4.37
3268	NASDAQ	QDEL	Tue, May 17, 2005	4.35	4.45	4.32	4.42
3267	NASDAQ	QDEL	Mon, May 16, 2005	4.28	4.43	4.24	4.37
3266	NASDAQ	QDEL	Fri, May 13, 2005	4.36	4.51	4.29	4.29
3265	NASDAQ	QDEL	Thu, May 12, 2005	4.20	4.47	4.06	4.46
3264	NASDAQ	QDEL	Wed, May 11, 2005	4.39	4.46	4.15	4.21
3263	NASDAQ	QDEL	Tue, May 10, 2005	4.46	4.54	4.35	4.50
3262	NASDAQ	QDEL	Mon, May 9, 2005	4.40	4.54	4.32	4.50
3261	NASDAQ	QDEL	Fri, May 6, 2005	4.46	4.57	4.38	4.44
3260	NASDAQ	QDEL	Thu, May 5, 2005	4.35	4.44	4.24	4.44
3259	NASDAQ	QDEL	Wed, May 4, 2005	4.28	4.37	4.10	4.36
3258	NASDAQ	QDEL	Tue, May 3, 2005	4.31	4.33	4.22	4.26
3257	NASDAQ	QDEL	Mon, May 2, 2005	4.29	4.48	4.25	4.30
3256	NASDAQ	QDEL	Fri, Apr 29, 2005	4.35	4.48	4.26	4.32
3255	NASDAQ	QDEL	Thu, Apr 28, 2005	4.30	4.49	4.00	4.25
3254	NASDAQ	QDEL	Wed, Apr 27, 2005	3.56	4.17	3.54	4.05
3253	NASDAQ	QDEL	Tue, Apr 26, 2005	3.70	3.89	3.45	3.55
3252	NASDAQ	QDEL	Mon, Apr 25, 2005	3.70	3.86	3.67	3.75
3251	NASDAQ	QDEL	Fri, Apr 22, 2005	3.73	3.76	3.60	3.60
3250	NASDAQ	QDEL	Thu, Apr 21, 2005	3.74	3.83	3.66	3.78
3249	NASDAQ	QDEL	Wed, Apr 20, 2005	3.93	3.93	3.66	3.67
3248	NASDAQ	QDEL	Tue, Apr 19, 2005	3.72	3.88	3.65	3.88
3247	NASDAQ	QDEL	Mon, Apr 18, 2005	3.72	4.02	3.58	3.65
3246	NASDAQ	QDEL	Fri, Apr 15, 2005	3.84	4.01	3.69	3.76
3245	NASDAQ	QDEL	Thu, Apr 14, 2005	3.86	3.96	3.76	3.90
3244	NASDAQ	QDEL	Wed, Apr 13, 2005	4.03	4.05	3.82	3.82
3243	NASDAQ	QDEL	Tue, Apr 12, 2005	3.65	4.13	3.65	4.06
3242	NASDAQ	QDEL	Mon, Apr 11, 2005	3.71	3.79	3.63	3.66
3241	NASDAQ	QDEL	Fri, Apr 8, 2005	3.81	3.91	3.74	3.75
3240	NASDAQ	QDEL	Thu, Apr 7, 2005	3.78	3.87	3.73	3.85
3239	NASDAQ	QDEL	Wed, Apr 6, 2005	3.78	3.84	3.72	3.76
3238	NASDAQ	QDEL	Tue, Apr 5, 2005	3.64	3.79	3.55	3.77
3237	NASDAQ	QDEL	Mon, Apr 4, 2005	3.76	3.76	3.56	3.60
3236	NASDAQ	QDEL	Fri, Apr 1, 2005	4.02	4.02	3.53	3.66
3235	NASDAQ	QDEL	Thu, Mar 31, 2005	3.87	3.95	3.79	3.91
3234	NASDAQ	QDEL	Wed, Mar 30, 2005	3.79	3.96	3.79	3.95
3233	NASDAQ	QDEL	Tue, Mar 29, 2005	3.93	4.00	3.80	3.80
3232	NASDAQ	QDEL	Mon, Mar 28, 2005	3.98	4.02	3.87	3.89
3231	NASDAQ	QDEL	Thu, Mar 24, 2005	3.94	4.05	3.92	4.00
3230	NASDAQ	QDEL	Wed, Mar 23, 2005	3.89	3.96	3.80	3.96
3229	NASDAQ	QDEL	Tue, Mar 22, 2005	3.81	3.98	3.80	3.85
3228	NASDAQ	QDEL	Mon, Mar 21, 2005	3.88	3.90	3.79	3.84
3227	NASDAQ	QDEL	Fri, Mar 18, 2005	3.98	3.98	3.80	3.84
3226	NASDAQ	QDEL	Thu, Mar 17, 2005	3.98	3.99	3.89	3.98
3225	NASDAQ	QDEL	Wed, Mar 16, 2005	3.87	4.03	3.80	3.90
3224	NASDAQ	QDEL	Tue, Mar 15, 2005	3.87	4.00	3.86	3.86
3223	NASDAQ	QDEL	Mon, Mar 14, 2005	3.78	3.90	3.78	3.90
3222	NASDAQ	QDEL	Fri, Mar 11, 2005	3.89	3.89	3.65	3.81
3221	NASDAQ	QDEL	Thu, Mar 10, 2005	3.92	4.00	3.80	3.85
3220	NASDAQ	QDEL	Wed, Mar 9, 2005	3.98	4.00	3.83	3.88
3219	NASDAQ	QDEL	Tue, Mar 8, 2005	4.13	4.20	3.97	3.98
3218	NASDAQ	QDEL	Mon, Mar 7, 2005	4.32	4.32	4.10	4.16
3217	NASDAQ	QDEL	Fri, Mar 4, 2005	4.26	4.31	4.20	4.31
3216	NASDAQ	QDEL	Thu, Mar 3, 2005	4.20	4.43	4.16	4.29
3215	NASDAQ	QDEL	Wed, Mar 2, 2005	4.30	4.50	4.20	4.30
3214	NASDAQ	QDEL	Tue, Mar 1, 2005	4.46	4.48	4.18	4.30
3213	NASDAQ	QDEL	Mon, Feb 28, 2005	4.72	4.74	4.36	4.41
3212	NASDAQ	QDEL	Fri, Feb 25, 2005	4.58	4.85	4.51	4.78
3211	NASDAQ	QDEL	Thu, Feb 24, 2005	4.58	4.72	4.40	4.72
3210	NASDAQ	QDEL	Wed, Feb 23, 2005	4.60	4.64	4.50	4.53
3209	NASDAQ	QDEL	Tue, Feb 22, 2005	4.55	4.67	4.34	4.41
3208	NASDAQ	QDEL	Fri, Feb 18, 2005	4.95	5.17	4.56	4.59
3207	NASDAQ	QDEL	Thu, Feb 17, 2005	5.74	5.75	4.96	5.01
3206	NASDAQ	QDEL	Wed, Feb 16, 2005	4.89	4.89	4.63	4.71
3205	NASDAQ	QDEL	Tue, Feb 15, 2005	4.63	4.75	4.50	4.67
3204	NASDAQ	QDEL	Mon, Feb 14, 2005	4.81	4.87	4.68	4.78
3203	NASDAQ	QDEL	Fri, Feb 11, 2005	4.62	4.88	4.55	4.85
3202	NASDAQ	QDEL	Thu, Feb 10, 2005	4.87	4.90	4.61	4.71
3201	NASDAQ	QDEL	Wed, Feb 9, 2005	4.94	4.98	4.75	4.75
3200	NASDAQ	QDEL	Tue, Feb 8, 2005	4.62	4.90	4.62	4.89
3199	NASDAQ	QDEL	Mon, Feb 7, 2005	4.67	4.78	4.56	4.72
3198	NASDAQ	QDEL	Fri, Feb 4, 2005	4.53	4.73	4.51	4.62
3197	NASDAQ	QDEL	Thu, Feb 3, 2005	4.78	4.87	4.54	4.57
3196	NASDAQ	QDEL	Wed, Feb 2, 2005	4.75	4.87	4.45	4.87
3195	NASDAQ	QDEL	Tue, Feb 1, 2005	4.44	4.71	4.24	4.70
3194	NASDAQ	QDEL	Mon, Jan 31, 2005	4.22	4.64	4.05	4.56
3193	NASDAQ	QDEL	Fri, Jan 28, 2005	4.45	4.58	4.28	4.29
3192	NASDAQ	QDEL	Thu, Jan 27, 2005	4.50	4.59	4.46	4.58
3191	NASDAQ	QDEL	Wed, Jan 26, 2005	4.65	4.67	4.54	4.59
3190	NASDAQ	QDEL	Tue, Jan 25, 2005	4.61	4.65	4.52	4.60
3189	NASDAQ	QDEL	Mon, Jan 24, 2005	4.60	4.70	4.52	4.55
3188	NASDAQ	QDEL	Fri, Jan 21, 2005	4.55	4.67	4.55	4.66
3187	NASDAQ	QDEL	Thu, Jan 20, 2005	4.56	4.61	4.50	4.51
3186	NASDAQ	QDEL	Wed, Jan 19, 2005	4.82	4.90	4.41	4.64
3185	NASDAQ	QDEL	Tue, Jan 18, 2005	4.62	4.92	4.62	4.87
3184	NASDAQ	QDEL	Fri, Jan 14, 2005	4.70	4.75	4.68	4.70
3183	NASDAQ	QDEL	Thu, Jan 13, 2005	4.70	4.74	4.68	4.72
3182	NASDAQ	QDEL	Wed, Jan 12, 2005	4.69	4.73	4.66	4.73
3181	NASDAQ	QDEL	Tue, Jan 11, 2005	4.72	4.86	4.61	4.70
3180	NASDAQ	QDEL	Mon, Jan 10, 2005	4.75	4.89	4.67	4.75
3179	NASDAQ	QDEL	Fri, Jan 7, 2005	4.52	4.73	4.47	4.66
3178	NASDAQ	QDEL	Thu, Jan 6, 2005	4.65	4.67	4.46	4.57
3177	NASDAQ	QDEL	Wed, Jan 5, 2005	4.71	4.83	4.54	4.60
3176	NASDAQ	QDEL	Tue, Jan 4, 2005	5.00	5.25	4.72	4.78
3175	NASDAQ	QDEL	Mon, Jan 3, 2005	5.00	5.18	4.98	4.98
3174	NASDAQ	QDEL	Fri, Dec 31, 2004	5.23	5.23	5.02	5.08
3173	NASDAQ	QDEL	Thu, Dec 30, 2004	5.04	5.23	5.04	5.14
3172	NASDAQ	QDEL	Wed, Dec 29, 2004	5.10	5.28	5.02	5.19
3171	NASDAQ	QDEL	Tue, Dec 28, 2004	4.76	5.20	4.76	5.19
3170	NASDAQ	QDEL	Mon, Dec 27, 2004	4.75	5.00	4.75	4.83
3169	NASDAQ	QDEL	Thu, Dec 23, 2004	4.90	5.09	4.78	4.89
3168	NASDAQ	QDEL	Wed, Dec 22, 2004	5.00	5.10	4.95	5.02
3167	NASDAQ	QDEL	Tue, Dec 21, 2004	5.01	5.20	4.88	5.11
3166	NASDAQ	QDEL	Mon, Dec 20, 2004	5.03	5.23	4.80	5.06
3165	NASDAQ	QDEL	Fri, Dec 17, 2004	5.25	5.26	5.00	5.08
3164	NASDAQ	QDEL	Thu, Dec 16, 2004	5.40	5.48	5.33	5.33
3163	NASDAQ	QDEL	Wed, Dec 15, 2004	5.50	5.65	5.49	5.55
3162	NASDAQ	QDEL	Tue, Dec 14, 2004	5.62	5.62	5.40	5.54
3161	NASDAQ	QDEL	Mon, Dec 13, 2004	5.57	5.59	5.44	5.59
3160	NASDAQ	QDEL	Fri, Dec 10, 2004	5.42	5.57	5.40	5.44
3159	NASDAQ	QDEL	Thu, Dec 9, 2004	5.57	5.57	5.40	5.52
3158	NASDAQ	QDEL	Wed, Dec 8, 2004	5.58	6.27	5.54	5.54
3157	NASDAQ	QDEL	Tue, Dec 7, 2004	5.81	5.92	5.51	5.58
3156	NASDAQ	QDEL	Mon, Dec 6, 2004	5.87	5.92	5.80	5.80
3155	NASDAQ	QDEL	Fri, Dec 3, 2004	6.16	6.25	5.94	5.94
3154	NASDAQ	QDEL	Thu, Dec 2, 2004	6.12	6.41	6.09	6.22
3153	NASDAQ	QDEL	Wed, Dec 1, 2004	6.47	6.63	6.14	6.27
3152	NASDAQ	QDEL	Tue, Nov 30, 2004	6.30	6.45	6.13	6.45
3151	NASDAQ	QDEL	Mon, Nov 29, 2004	6.20	6.30	6.00	6.29
3150	NASDAQ	QDEL	Fri, Nov 26, 2004	6.17	6.18	6.07	6.12
3149	NASDAQ	QDEL	Wed, Nov 24, 2004	6.10	6.22	6.06	6.14
3148	NASDAQ	QDEL	Tue, Nov 23, 2004	6.32	6.45	5.98	6.24
3147	NASDAQ	QDEL	Mon, Nov 22, 2004	6.25	6.49	5.50	6.47
3146	NASDAQ	QDEL	Fri, Nov 19, 2004	6.31	6.50	6.22	6.48
3145	NASDAQ	QDEL	Thu, Nov 18, 2004	6.26	6.50	6.25	6.30
3144	NASDAQ	QDEL	Wed, Nov 17, 2004	6.66	6.70	6.26	6.35
3143	NASDAQ	QDEL	Tue, Nov 16, 2004	6.63	6.85	6.50	6.50
3142	NASDAQ	QDEL	Mon, Nov 15, 2004	6.67	6.90	6.64	6.69
3141	NASDAQ	QDEL	Fri, Nov 12, 2004	6.91	6.94	6.60	6.68
3140	NASDAQ	QDEL	Thu, Nov 11, 2004	6.61	6.95	6.61	6.91
3139	NASDAQ	QDEL	Wed, Nov 10, 2004	6.65	6.90	6.55	6.62
3138	NASDAQ	QDEL	Tue, Nov 9, 2004	5.95	6.65	5.80	6.50
3137	NASDAQ	QDEL	Mon, Nov 8, 2004	5.65	5.91	5.65	5.85
3136	NASDAQ	QDEL	Fri, Nov 5, 2004	5.65	5.80	5.50	5.76
3135	NASDAQ	QDEL	Thu, Nov 4, 2004	5.60	5.65	5.49	5.65
3134	NASDAQ	QDEL	Wed, Nov 3, 2004	5.61	5.70	5.45	5.60
3133	NASDAQ	QDEL	Tue, Nov 2, 2004	5.50	5.62	5.40	5.54
3132	NASDAQ	QDEL	Mon, Nov 1, 2004	5.57	5.72	5.45	5.50
3131	NASDAQ	QDEL	Fri, Oct 29, 2004	5.58	5.75	5.40	5.64
3130	NASDAQ	QDEL	Thu, Oct 28, 2004	5.27	5.79	4.65	5.74
3129	NASDAQ	QDEL	Wed, Oct 27, 2004	5.52	5.70	5.08	5.46
3128	NASDAQ	QDEL	Tue, Oct 26, 2004	5.70	5.90	5.49	5.62
3127	NASDAQ	QDEL	Mon, Oct 25, 2004	5.45	5.75	5.35	5.75
3126	NASDAQ	QDEL	Fri, Oct 22, 2004	5.49	5.70	5.41	5.60
3125	NASDAQ	QDEL	Thu, Oct 21, 2004	5.45	5.58	5.38	5.46
3124	NASDAQ	QDEL	Wed, Oct 20, 2004	5.15	5.43	5.08	5.38
3123	NASDAQ	QDEL	Tue, Oct 19, 2004	5.48	5.77	5.14	5.18
3122	NASDAQ	QDEL	Mon, Oct 18, 2004	4.90	5.50	4.77	5.45
3121	NASDAQ	QDEL	Fri, Oct 15, 2004	4.76	4.98	4.66	4.84
3120	NASDAQ	QDEL	Thu, Oct 14, 2004	4.84	5.20	4.71	4.71
3119	NASDAQ	QDEL	Wed, Oct 13, 2004	5.19	5.30	4.85	4.90
3118	NASDAQ	QDEL	Tue, Oct 12, 2004	5.40	5.45	5.01	5.09
3117	NASDAQ	QDEL	Mon, Oct 11, 2004	5.49	5.50	5.30	5.37
3116	NASDAQ	QDEL	Fri, Oct 8, 2004	5.67	5.77	5.28	5.38
3115	NASDAQ	QDEL	Thu, Oct 7, 2004	5.71	5.90	5.55	5.57
3114	NASDAQ	QDEL	Wed, Oct 6, 2004	5.64	5.99	5.40	5.60
3113	NASDAQ	QDEL	Tue, Oct 5, 2004	4.51	6.04	4.41	5.50
3112	NASDAQ	QDEL	Mon, Oct 4, 2004	4.90	4.95	4.37	4.67
3111	NASDAQ	QDEL	Fri, Oct 1, 2004	4.64	4.98	4.60	4.76
3110	NASDAQ	QDEL	Thu, Sep 30, 2004	4.65	4.80	4.51	4.53
3109	NASDAQ	QDEL	Wed, Sep 29, 2004	4.50	4.69	4.49	4.65
3108	NASDAQ	QDEL	Tue, Sep 28, 2004	4.70	4.83	4.50	4.58
3107	NASDAQ	QDEL	Mon, Sep 27, 2004	4.99	5.01	4.70	4.73
3106	NASDAQ	QDEL	Fri, Sep 24, 2004	4.76	4.95	4.76	4.84
3105	NASDAQ	QDEL	Thu, Sep 23, 2004	4.91	5.14	4.75	4.80
3104	NASDAQ	QDEL	Wed, Sep 22, 2004	4.96	5.19	4.75	4.75
3103	NASDAQ	QDEL	Tue, Sep 21, 2004	5.12	5.18	4.95	5.10
3102	NASDAQ	QDEL	Mon, Sep 20, 2004	4.99	5.03	4.89	4.99
3101	NASDAQ	QDEL	Fri, Sep 17, 2004	4.95	5.27	4.81	4.95
3100	NASDAQ	QDEL	Thu, Sep 16, 2004	4.79	4.94	4.70	4.93
3099	NASDAQ	QDEL	Wed, Sep 15, 2004	4.77	4.80	4.70	4.73
3098	NASDAQ	QDEL	Tue, Sep 14, 2004	4.94	4.95	4.80	4.81
3097	NASDAQ	QDEL	Mon, Sep 13, 2004	4.60	4.95	4.55	4.90
3096	NASDAQ	QDEL	Fri, Sep 10, 2004	4.57	4.65	4.45	4.65
3095	NASDAQ	QDEL	Thu, Sep 9, 2004	4.40	4.60	4.26	4.47
3094	NASDAQ	QDEL	Wed, Sep 8, 2004	4.34	4.54	4.25	4.40
3093	NASDAQ	QDEL	Tue, Sep 7, 2004	4.30	4.48	4.24	4.38
3092	NASDAQ	QDEL	Fri, Sep 3, 2004	4.39	4.40	4.20	4.24
3091	NASDAQ	QDEL	Thu, Sep 2, 2004	4.09	4.47	4.00	4.41
3090	NASDAQ	QDEL	Wed, Sep 1, 2004	3.65	4.14	3.59	3.99
3089	NASDAQ	QDEL	Tue, Aug 31, 2004	3.38	3.64	3.38	3.64
3088	NASDAQ	QDEL	Mon, Aug 30, 2004	3.39	3.56	3.36	3.40
3087	NASDAQ	QDEL	Fri, Aug 27, 2004	3.35	3.50	3.25	3.50
3086	NASDAQ	QDEL	Thu, Aug 26, 2004	3.33	3.50	3.23	3.30
3085	NASDAQ	QDEL	Wed, Aug 25, 2004	3.35	3.45	3.30	3.45
3084	NASDAQ	QDEL	Tue, Aug 24, 2004	3.48	3.49	3.25	3.28
3083	NASDAQ	QDEL	Mon, Aug 23, 2004	3.47	3.50	3.34	3.36
3082	NASDAQ	QDEL	Fri, Aug 20, 2004	3.25	3.46	3.15	3.46
3081	NASDAQ	QDEL	Thu, Aug 19, 2004	3.43	3.50	3.10	3.21
3080	NASDAQ	QDEL	Wed, Aug 18, 2004	3.19	3.53	3.19	3.53
3079	NASDAQ	QDEL	Tue, Aug 17, 2004	3.40	3.40	3.25	3.26
3078	NASDAQ	QDEL	Mon, Aug 16, 2004	3.15	3.38	3.04	3.35
3077	NASDAQ	QDEL	Fri, Aug 13, 2004	3.00	3.19	3.00	3.15
3076	NASDAQ	QDEL	Thu, Aug 12, 2004	3.11	3.20	3.00	3.01
3075	NASDAQ	QDEL	Wed, Aug 11, 2004	3.20	3.36	3.11	3.15
3074	NASDAQ	QDEL	Tue, Aug 10, 2004	3.15	3.32	3.15	3.29
3073	NASDAQ	QDEL	Mon, Aug 9, 2004	3.20	3.34	3.15	3.21
3072	NASDAQ	QDEL	Fri, Aug 6, 2004	3.31	3.35	3.20	3.21
3071	NASDAQ	QDEL	Thu, Aug 5, 2004	3.30	3.43	3.30	3.34
3070	NASDAQ	QDEL	Wed, Aug 4, 2004	3.30	3.45	3.30	3.36
3069	NASDAQ	QDEL	Tue, Aug 3, 2004	3.44	3.46	3.34	3.34
3068	NASDAQ	QDEL	Mon, Aug 2, 2004	3.29	3.50	3.28	3.43
3067	NASDAQ	QDEL	Fri, Jul 30, 2004	3.30	3.48	3.30	3.44
3066	NASDAQ	QDEL	Thu, Jul 29, 2004	3.30	3.43	3.20	3.35
3065	NASDAQ	QDEL	Wed, Jul 28, 2004	3.51	3.51	3.11	3.37
3064	NASDAQ	QDEL	Tue, Jul 27, 2004	3.45	3.48	3.29	3.44
3063	NASDAQ	QDEL	Mon, Jul 26, 2004	3.61	3.62	3.42	3.44
3062	NASDAQ	QDEL	Fri, Jul 23, 2004	3.76	3.84	3.50	3.51
3061	NASDAQ	QDEL	Thu, Jul 22, 2004	3.67	3.97	3.65	3.81
3060	NASDAQ	QDEL	Wed, Jul 21, 2004	3.82	3.98	3.66	3.70
3059	NASDAQ	QDEL	Tue, Jul 20, 2004	3.70	4.02	3.51	3.94
3058	NASDAQ	QDEL	Mon, Jul 19, 2004	3.75	3.96	3.65	3.74
3057	NASDAQ	QDEL	Fri, Jul 16, 2004	3.86	3.97	3.75	3.78
3056	NASDAQ	QDEL	Thu, Jul 15, 2004	3.60	3.89	3.54	3.89
3055	NASDAQ	QDEL	Wed, Jul 14, 2004	3.45	3.74	3.45	3.46
3054	NASDAQ	QDEL	Tue, Jul 13, 2004	3.64	3.65	3.45	3.50
3053	NASDAQ	QDEL	Mon, Jul 12, 2004	3.53	3.63	3.44	3.62
3052	NASDAQ	QDEL	Fri, Jul 9, 2004	3.71	3.80	3.33	3.46
3051	NASDAQ	QDEL	Thu, Jul 8, 2004	5.31	5.42	5.12	5.23
3050	NASDAQ	QDEL	Wed, Jul 7, 2004	5.39	5.54	5.30	5.35
3049	NASDAQ	QDEL	Tue, Jul 6, 2004	5.50	5.58	5.35	5.35
3048	NASDAQ	QDEL	Fri, Jul 2, 2004	5.80	5.80	5.54	5.57
3047	NASDAQ	QDEL	Thu, Jul 1, 2004	5.93	5.95	5.69	5.69
3046	NASDAQ	QDEL	Wed, Jun 30, 2004	5.80	5.91	5.60	5.89
3045	NASDAQ	QDEL	Tue, Jun 29, 2004	5.60	5.75	5.45	5.65
3044	NASDAQ	QDEL	Mon, Jun 28, 2004	5.86	5.86	5.62	5.62
3043	NASDAQ	QDEL	Fri, Jun 25, 2004	5.60	5.92	5.50	5.77
3042	NASDAQ	QDEL	Thu, Jun 24, 2004	5.80	5.84	5.61	5.73
3041	NASDAQ	QDEL	Wed, Jun 23, 2004	5.60	5.80	5.50	5.80
3040	NASDAQ	QDEL	Tue, Jun 22, 2004	5.61	5.70	5.58	5.64
3039	NASDAQ	QDEL	Mon, Jun 21, 2004	5.75	5.86	5.60	5.70
3038	NASDAQ	QDEL	Fri, Jun 18, 2004	5.34	5.70	5.24	5.70
3037	NASDAQ	QDEL	Thu, Jun 17, 2004	5.64	5.67	5.30	5.46
3036	NASDAQ	QDEL	Wed, Jun 16, 2004	5.52	5.66	5.50	5.52
3035	NASDAQ	QDEL	Tue, Jun 15, 2004	5.55	5.64	5.41	5.50
3034	NASDAQ	QDEL	Mon, Jun 14, 2004	5.38	5.59	5.25	5.58
3033	NASDAQ	QDEL	Thu, Jun 10, 2004	5.31	5.42	5.21	5.35
3032	NASDAQ	QDEL	Wed, Jun 9, 2004	5.50	5.60	5.26	5.30
3031	NASDAQ	QDEL	Tue, Jun 8, 2004	5.56	5.75	5.45	5.56
3030	NASDAQ	QDEL	Mon, Jun 7, 2004	5.59	5.75	5.46	5.66
3029	NASDAQ	QDEL	Fri, Jun 4, 2004	5.52	5.60	5.26	5.53
3028	NASDAQ	QDEL	Thu, Jun 3, 2004	5.78	5.78	5.43	5.45
3027	NASDAQ	QDEL	Wed, Jun 2, 2004	5.65	5.69	5.58	5.68
3026	NASDAQ	QDEL	Tue, Jun 1, 2004	5.50	5.75	5.50	5.65
3025	NASDAQ	QDEL	Fri, May 28, 2004	5.75	5.75	5.52	5.60
3024	NASDAQ	QDEL	Thu, May 27, 2004	5.57	5.76	5.29	5.68
3023	NASDAQ	QDEL	Wed, May 26, 2004	5.58	5.72	5.20	5.44
3022	NASDAQ	QDEL	Tue, May 25, 2004	5.12	5.58	5.12	5.51
3021	NASDAQ	QDEL	Mon, May 24, 2004	5.30	5.45	5.15	5.19
3020	NASDAQ	QDEL	Fri, May 21, 2004	5.30	5.50	5.09	5.22
3019	NASDAQ	QDEL	Thu, May 20, 2004	5.15	5.30	5.05	5.14
3018	NASDAQ	QDEL	Wed, May 19, 2004	5.25	5.30	5.05	5.11
3017	NASDAQ	QDEL	Tue, May 18, 2004	5.51	5.59	5.06	5.15
3016	NASDAQ	QDEL	Mon, May 17, 2004	6.00	6.10	5.50	5.50
3015	NASDAQ	QDEL	Fri, May 14, 2004	6.07	6.19	5.92	6.08
3014	NASDAQ	QDEL	Thu, May 13, 2004	6.27	6.34	6.00	6.05
3013	NASDAQ	QDEL	Wed, May 12, 2004	6.25	6.39	5.80	6.12
3012	NASDAQ	QDEL	Tue, May 11, 2004	6.00	6.25	6.00	6.12
3011	NASDAQ	QDEL	Mon, May 10, 2004	6.39	6.43	5.94	6.01
3010	NASDAQ	QDEL	Fri, May 7, 2004	6.50	6.70	6.45	6.53
3009	NASDAQ	QDEL	Thu, May 6, 2004	6.50	6.64	6.40	6.50
3008	NASDAQ	QDEL	Wed, May 5, 2004	6.56	6.70	6.35	6.54
3007	NASDAQ	QDEL	Tue, May 4, 2004	6.86	6.86	6.31	6.56
3006	NASDAQ	QDEL	Mon, May 3, 2004	7.01	7.13	6.69	6.74
3005	NASDAQ	QDEL	Fri, Apr 30, 2004	7.37	7.46	6.80	6.81
3004	NASDAQ	QDEL	Thu, Apr 29, 2004	8.06	8.10	7.39	7.50
3003	NASDAQ	QDEL	Wed, Apr 28, 2004	8.61	8.80	8.07	8.07
3002	NASDAQ	QDEL	Tue, Apr 27, 2004	8.61	8.76	8.50	8.76
3001	NASDAQ	QDEL	Mon, Apr 26, 2004	8.47	8.66	8.35	8.53
3000	NASDAQ	QDEL	Fri, Apr 23, 2004	8.89	8.93	8.36	8.50
2999	NASDAQ	QDEL	Thu, Apr 22, 2004	8.80	8.96	8.15	8.66
2998	NASDAQ	QDEL	Wed, Apr 21, 2004	7.60	8.38	7.50	8.36
2997	NASDAQ	QDEL	Tue, Apr 20, 2004	7.37	7.70	7.37	7.52
2996	NASDAQ	QDEL	Mon, Apr 19, 2004	7.07	7.47	7.05	7.35
2995	NASDAQ	QDEL	Fri, Apr 16, 2004	6.92	7.20	6.91	7.08
2994	NASDAQ	QDEL	Thu, Apr 15, 2004	7.04	7.22	7.03	7.12
2993	NASDAQ	QDEL	Wed, Apr 14, 2004	6.95	7.41	6.82	7.32
2992	NASDAQ	QDEL	Tue, Apr 13, 2004	7.40	7.58	7.00	7.18
2991	NASDAQ	QDEL	Mon, Apr 12, 2004	7.52	7.69	7.22	7.29
2990	NASDAQ	QDEL	Thu, Apr 8, 2004	7.00	7.67	6.50	7.22
2989	NASDAQ	QDEL	Wed, Apr 7, 2004	7.58	7.64	6.75	6.93
2988	NASDAQ	QDEL	Tue, Apr 6, 2004	6.88	7.55	6.80	7.50
2987	NASDAQ	QDEL	Mon, Apr 5, 2004	6.02	7.06	6.02	6.99
2986	NASDAQ	QDEL	Fri, Apr 2, 2004	6.61	6.63	6.01	6.17
2985	NASDAQ	QDEL	Thu, Apr 1, 2004	6.59	6.70	6.38	6.41
2984	NASDAQ	QDEL	Wed, Mar 31, 2004	6.80	6.95	6.59	6.59
2983	NASDAQ	QDEL	Tue, Mar 30, 2004	7.00	7.17	6.60	6.82
2982	NASDAQ	QDEL	Mon, Mar 29, 2004	7.05	7.16	6.76	7.02
2981	NASDAQ	QDEL	Fri, Mar 26, 2004	6.60	6.93	6.50	6.89
2980	NASDAQ	QDEL	Thu, Mar 25, 2004	6.75	6.95	6.50	6.55
2979	NASDAQ	QDEL	Wed, Mar 24, 2004	6.81	6.95	6.80	6.80
2978	NASDAQ	QDEL	Tue, Mar 23, 2004	7.02	7.11	6.32	6.85
2977	NASDAQ	QDEL	Mon, Mar 22, 2004	7.50	7.50	6.99	7.05
2976	NASDAQ	QDEL	Fri, Mar 19, 2004	7.80	7.80	7.25	7.50
2975	NASDAQ	QDEL	Thu, Mar 18, 2004	8.13	8.13	7.53	7.60
2974	NASDAQ	QDEL	Wed, Mar 17, 2004	8.16	8.20	7.72	7.93
2973	NASDAQ	QDEL	Tue, Mar 16, 2004	7.63	8.20	7.58	7.95
2972	NASDAQ	QDEL	Mon, Mar 15, 2004	7.66	7.74	7.20	7.71
2971	NASDAQ	QDEL	Fri, Mar 12, 2004	7.71	8.00	7.40	7.53
2970	NASDAQ	QDEL	Thu, Mar 11, 2004	8.25	8.35	7.59	7.83
2969	NASDAQ	QDEL	Wed, Mar 10, 2004	8.32	8.60	8.20	8.25
2968	NASDAQ	QDEL	Tue, Mar 9, 2004	8.55	8.55	8.24	8.33
2967	NASDAQ	QDEL	Mon, Mar 8, 2004	8.65	8.83	8.49	8.50
2966	NASDAQ	QDEL	Fri, Mar 5, 2004	8.67	9.10	8.65	8.72
2965	NASDAQ	QDEL	Thu, Mar 4, 2004	8.62	9.33	8.55	8.70
2964	NASDAQ	QDEL	Wed, Mar 3, 2004	9.15	9.16	8.58	8.58
2963	NASDAQ	QDEL	Tue, Mar 2, 2004	9.56	9.68	9.02	9.32
2962	NASDAQ	QDEL	Mon, Mar 1, 2004	9.70	10.00	9.50	9.68
2961	NASDAQ	QDEL	Fri, Feb 27, 2004	11.00	11.09	10.00	10.29
2960	NASDAQ	QDEL	Thu, Feb 26, 2004	11.76	12.33	11.62	12.08
2959	NASDAQ	QDEL	Wed, Feb 25, 2004	12.32	12.40	11.40	11.69
2958	NASDAQ	QDEL	Tue, Feb 24, 2004	12.05	12.33	11.90	11.90
2957	NASDAQ	QDEL	Mon, Feb 23, 2004	12.81	12.82	12.07	12.34
2956	NASDAQ	QDEL	Fri, Feb 20, 2004	12.66	13.00	12.40	12.82
2955	NASDAQ	QDEL	Thu, Feb 19, 2004	12.49	12.88	12.44	12.66
2954	NASDAQ	QDEL	Wed, Feb 18, 2004	12.08	12.35	11.75	12.29
2953	NASDAQ	QDEL	Tue, Feb 17, 2004	12.80	12.80	11.35	11.98
2952	NASDAQ	QDEL	Fri, Feb 13, 2004	13.21	13.35	12.40	12.46
2951	NASDAQ	QDEL	Thu, Feb 12, 2004	13.95	13.98	12.80	12.89
2950	NASDAQ	QDEL	Wed, Feb 11, 2004	12.45	13.75	12.40	13.05
2949	NASDAQ	QDEL	Tue, Feb 10, 2004	11.74	12.44	11.72	12.41
2948	NASDAQ	QDEL	Mon, Feb 9, 2004	11.81	11.95	11.70	11.80
2947	NASDAQ	QDEL	Fri, Feb 6, 2004	11.80	11.93	11.65	11.80
2946	NASDAQ	QDEL	Thu, Feb 5, 2004	11.84	11.86	11.50	11.69
2945	NASDAQ	QDEL	Wed, Feb 4, 2004	11.90	12.31	11.50	11.65
2944	NASDAQ	QDEL	Tue, Feb 3, 2004	12.40	12.40	11.92	12.06
2943	NASDAQ	QDEL	Mon, Feb 2, 2004	12.39	12.50	11.92	12.20
2942	NASDAQ	QDEL	Fri, Jan 30, 2004	12.43	12.43	11.81	12.12
2941	NASDAQ	QDEL	Thu, Jan 29, 2004	12.21	12.51	11.05	12.37
2940	NASDAQ	QDEL	Wed, Jan 28, 2004	13.11	13.30	12.28	12.42
2939	NASDAQ	QDEL	Tue, Jan 27, 2004	13.02	13.35	13.00	13.21
2938	NASDAQ	QDEL	Mon, Jan 26, 2004	13.15	13.49	12.95	13.33
2937	NASDAQ	QDEL	Fri, Jan 23, 2004	12.95	13.12	12.62	12.99
2936	NASDAQ	QDEL	Thu, Jan 22, 2004	12.80	12.98	12.33	12.76
2935	NASDAQ	QDEL	Wed, Jan 21, 2004	12.64	12.87	12.11	12.59
2934	NASDAQ	QDEL	Tue, Jan 20, 2004	12.00	12.56	11.89	12.55
2933	NASDAQ	QDEL	Fri, Jan 16, 2004	11.06	12.70	10.98	11.88
2932	NASDAQ	QDEL	Thu, Jan 15, 2004	10.75	11.20	10.70	11.10
2931	NASDAQ	QDEL	Wed, Jan 14, 2004	11.02	11.15	10.85	11.00
2930	NASDAQ	QDEL	Tue, Jan 13, 2004	11.17	11.27	10.93	11.18
2929	NASDAQ	QDEL	Mon, Jan 12, 2004	11.30	11.53	10.90	11.16
2928	NASDAQ	QDEL	Fri, Jan 9, 2004	10.67	11.20	10.55	11.08
2927	NASDAQ	QDEL	Thu, Jan 8, 2004	11.40	11.47	10.33	10.48
2926	NASDAQ	QDEL	Wed, Jan 7, 2004	11.31	11.62	11.22	11.42
2925	NASDAQ	QDEL	Tue, Jan 6, 2004	11.30	11.69	11.03	11.58
2924	NASDAQ	QDEL	Mon, Jan 5, 2004	12.32	12.50	11.00	11.07
2923	NASDAQ	QDEL	Fri, Jan 2, 2004	12.35	12.47	11.20	12.10
2922	NASDAQ	QDEL	Wed, Dec 31, 2003	10.96	11.20	10.60	10.77
2921	NASDAQ	QDEL	Tue, Dec 30, 2003	11.24	11.24	10.97	11.10
2920	NASDAQ	QDEL	Mon, Dec 29, 2003	11.68	11.81	11.25	11.27
2919	NASDAQ	QDEL	Fri, Dec 26, 2003	11.03	11.08	10.86	10.97
2918	NASDAQ	QDEL	Wed, Dec 24, 2003	10.76	10.90	10.75	10.79
2917	NASDAQ	QDEL	Tue, Dec 23, 2003	11.15	11.23	10.65	10.85
2916	NASDAQ	QDEL	Mon, Dec 22, 2003	10.00	10.74	9.71	10.34
2915	NASDAQ	QDEL	Fri, Dec 19, 2003	9.69	9.99	9.60	9.90
2914	NASDAQ	QDEL	Thu, Dec 18, 2003	9.30	9.75	9.27	9.75
2913	NASDAQ	QDEL	Wed, Dec 17, 2003	9.19	9.55	9.12	9.55
2912	NASDAQ	QDEL	Tue, Dec 16, 2003	9.42	9.54	8.80	9.20
2911	NASDAQ	QDEL	Mon, Dec 15, 2003	9.74	9.83	9.41	9.52
2910	NASDAQ	QDEL	Fri, Dec 12, 2003	9.55	9.70	9.42	9.55
2909	NASDAQ	QDEL	Thu, Dec 11, 2003	9.32	9.73	9.16	9.55
2908	NASDAQ	QDEL	Wed, Dec 10, 2003	9.53	9.53	8.85	9.07
2907	NASDAQ	QDEL	Tue, Dec 9, 2003	9.11	9.72	8.93	9.51
2906	NASDAQ	QDEL	Mon, Dec 8, 2003	9.10	9.14	8.75	9.10
2905	NASDAQ	QDEL	Fri, Dec 5, 2003	8.90	9.48	8.75	9.26
2904	NASDAQ	QDEL	Thu, Dec 4, 2003	8.70	8.95	8.68	8.75
2903	NASDAQ	QDEL	Wed, Dec 3, 2003	8.62	8.94	8.62	8.83
2902	NASDAQ	QDEL	Tue, Dec 2, 2003	8.15	8.80	8.15	8.64
2901	NASDAQ	QDEL	Mon, Dec 1, 2003	8.50	8.65	8.16	8.49
2900	NASDAQ	QDEL	Fri, Nov 28, 2003	8.50	8.60	8.20	8.59
2899	NASDAQ	QDEL	Wed, Nov 26, 2003	8.38	8.60	8.15	8.46
2898	NASDAQ	QDEL	Tue, Nov 25, 2003	8.25	8.55	8.10	8.27
2897	NASDAQ	QDEL	Mon, Nov 24, 2003	8.17	8.33	8.01	8.30
2896	NASDAQ	QDEL	Fri, Nov 21, 2003	7.95	8.00	7.65	7.98
2895	NASDAQ	QDEL	Thu, Nov 20, 2003	8.53	8.53	7.94	8.06
2894	NASDAQ	QDEL	Wed, Nov 19, 2003	8.50	8.65	8.20	8.45
2893	NASDAQ	QDEL	Tue, Nov 18, 2003	7.81	8.66	7.81	8.40
2892	NASDAQ	QDEL	Mon, Nov 17, 2003	7.72	7.95	7.49	7.70
2891	NASDAQ	QDEL	Fri, Nov 14, 2003	8.04	8.08	7.75	7.75
2890	NASDAQ	QDEL	Thu, Nov 13, 2003	8.02	8.04	7.50	8.00
2889	NASDAQ	QDEL	Wed, Nov 12, 2003	7.10	7.90	7.10	7.90
2888	NASDAQ	QDEL	Tue, Nov 11, 2003	7.26	7.39	7.10	7.25
2887	NASDAQ	QDEL	Mon, Nov 10, 2003	7.36	7.50	7.22	7.34
2886	NASDAQ	QDEL	Fri, Nov 7, 2003	7.52	7.70	7.01	7.41
2885	NASDAQ	QDEL	Thu, Nov 6, 2003	7.71	8.00	7.60	7.73
2884	NASDAQ	QDEL	Wed, Nov 5, 2003	7.80	8.03	7.52	7.75
2883	NASDAQ	QDEL	Tue, Nov 4, 2003	8.15	8.45	7.60	7.84
2882	NASDAQ	QDEL	Mon, Nov 3, 2003	8.94	9.00	8.24	8.24
2881	NASDAQ	QDEL	Fri, Oct 31, 2003	8.50	9.10	8.50	9.10
2880	NASDAQ	QDEL	Thu, Oct 30, 2003	8.99	9.01	8.19	9.00
2879	NASDAQ	QDEL	Wed, Oct 29, 2003	9.00	9.00	8.64	8.94
2878	NASDAQ	QDEL	Tue, Oct 28, 2003	8.57	8.98	8.37	8.95
2877	NASDAQ	QDEL	Mon, Oct 27, 2003	8.72	8.96	8.72	8.92
2876	NASDAQ	QDEL	Fri, Oct 24, 2003	8.94	9.05	8.55	8.74
2875	NASDAQ	QDEL	Thu, Oct 23, 2003	8.60	9.10	8.60	8.94
2874	NASDAQ	QDEL	Wed, Oct 22, 2003	9.08	9.10	8.60	8.68
2873	NASDAQ	QDEL	Tue, Oct 21, 2003	8.90	9.10	8.90	9.09
2872	NASDAQ	QDEL	Mon, Oct 20, 2003	8.75	9.15	8.75	8.94
2871	NASDAQ	QDEL	Fri, Oct 17, 2003	9.00	9.05	8.69	8.69
2870	NASDAQ	QDEL	Thu, Oct 16, 2003	8.90	9.12	8.83	9.05
2869	NASDAQ	QDEL	Wed, Oct 15, 2003	9.22	9.25	8.94	8.94
2868	NASDAQ	QDEL	Tue, Oct 14, 2003	8.78	9.25	8.78	9.13
2867	NASDAQ	QDEL	Mon, Oct 13, 2003	8.80	9.05	8.70	9.00
2866	NASDAQ	QDEL	Fri, Oct 10, 2003	9.00	9.05	8.75	8.82
2865	NASDAQ	QDEL	Thu, Oct 9, 2003	8.85	9.09	8.80	9.00
2864	NASDAQ	QDEL	Wed, Oct 8, 2003	8.62	8.94	8.16	8.94
2863	NASDAQ	QDEL	Tue, Oct 7, 2003	8.06	8.75	7.96	8.58
2862	NASDAQ	QDEL	Mon, Oct 6, 2003	8.06	8.23	8.06	8.15
2861	NASDAQ	QDEL	Fri, Oct 3, 2003	8.16	8.28	7.80	8.15
2860	NASDAQ	QDEL	Thu, Oct 2, 2003	7.34	8.10	7.20	8.02
2859	NASDAQ	QDEL	Wed, Oct 1, 2003	6.60	7.60	6.35	7.31
2858	NASDAQ	QDEL	Tue, Sep 30, 2003	6.35	6.71	6.12	6.68
2857	NASDAQ	QDEL	Mon, Sep 29, 2003	6.25	6.61	6.19	6.22
2856	NASDAQ	QDEL	Fri, Sep 26, 2003	6.50	6.77	6.20	6.41
2855	NASDAQ	QDEL	Thu, Sep 25, 2003	6.78	6.95	6.36	6.48
2854	NASDAQ	QDEL	Wed, Sep 24, 2003	6.67	6.89	6.50	6.65
2853	NASDAQ	QDEL	Tue, Sep 23, 2003	6.40	6.85	6.25	6.67
2852	NASDAQ	QDEL	Mon, Sep 22, 2003	6.35	6.80	6.35	6.40
2851	NASDAQ	QDEL	Fri, Sep 19, 2003	6.05	6.65	6.05	6.51
2850	NASDAQ	QDEL	Thu, Sep 18, 2003	5.92	6.35	5.91	6.28
2849	NASDAQ	QDEL	Wed, Sep 17, 2003	5.50	6.40	5.50	6.30
2848	NASDAQ	QDEL	Tue, Sep 16, 2003	6.00	6.39	6.00	6.39
2847	NASDAQ	QDEL	Mon, Sep 15, 2003	5.81	6.27	5.80	6.12
2846	NASDAQ	QDEL	Fri, Sep 12, 2003	6.02	6.35	5.89	6.14
2845	NASDAQ	QDEL	Thu, Sep 11, 2003	6.25	6.30	5.88	6.10
2844	NASDAQ	QDEL	Wed, Sep 10, 2003	6.00	6.35	5.75	6.11
2843	NASDAQ	QDEL	Tue, Sep 9, 2003	6.15	6.29	6.05	6.05
2842	NASDAQ	QDEL	Mon, Sep 8, 2003	6.00	6.50	6.00	6.20
2841	NASDAQ	QDEL	Fri, Sep 5, 2003	6.35	6.50	6.05	6.07
2840	NASDAQ	QDEL	Thu, Sep 4, 2003	6.41	6.58	6.25	6.40
2839	NASDAQ	QDEL	Wed, Sep 3, 2003	6.48	6.50	6.12	6.40
2838	NASDAQ	QDEL	Tue, Sep 2, 2003	6.21	6.34	6.03	6.30
2837	NASDAQ	QDEL	Fri, Aug 29, 2003	6.08	6.30	6.05	6.30
2836	NASDAQ	QDEL	Thu, Aug 28, 2003	6.16	6.16	6.00	6.09
2835	NASDAQ	QDEL	Wed, Aug 27, 2003	6.03	6.18	6.00	6.09
2834	NASDAQ	QDEL	Tue, Aug 26, 2003	6.01	6.16	5.95	6.16
2833	NASDAQ	QDEL	Mon, Aug 25, 2003	6.01	6.20	6.00	6.19
2832	NASDAQ	QDEL	Fri, Aug 22, 2003	6.41	6.55	6.00	6.11
2831	NASDAQ	QDEL	Thu, Aug 21, 2003	6.47	6.55	6.28	6.48
2830	NASDAQ	QDEL	Wed, Aug 20, 2003	6.27	6.50	6.27	6.45
2829	NASDAQ	QDEL	Tue, Aug 19, 2003	6.25	6.42	6.03	6.40
2828	NASDAQ	QDEL	Mon, Aug 18, 2003	6.20	6.20	5.96	6.15
2827	NASDAQ	QDEL	Fri, Aug 15, 2003	6.23	6.36	6.12	6.12
2826	NASDAQ	QDEL	Thu, Aug 14, 2003	6.25	6.36	6.09	6.25
2825	NASDAQ	QDEL	Wed, Aug 13, 2003	6.25	6.29	6.10	6.11
2824	NASDAQ	QDEL	Tue, Aug 12, 2003	5.93	6.24	5.93	6.17
2823	NASDAQ	QDEL	Mon, Aug 11, 2003	5.96	6.20	5.72	6.05
2822	NASDAQ	QDEL	Fri, Aug 8, 2003	5.60	5.94	5.54	5.85
2821	NASDAQ	QDEL	Thu, Aug 7, 2003	5.65	5.79	5.33	5.66
2820	NASDAQ	QDEL	Wed, Aug 6, 2003	5.91	5.92	5.25	5.66
2819	NASDAQ	QDEL	Tue, Aug 5, 2003	6.11	6.40	5.93	6.00
2818	NASDAQ	QDEL	Mon, Aug 4, 2003	6.46	6.46	6.14	6.23
2817	NASDAQ	QDEL	Fri, Aug 1, 2003	6.74	6.74	6.18	6.50
2816	NASDAQ	QDEL	Thu, Jul 31, 2003	6.90	6.95	6.30	6.78
2815	NASDAQ	QDEL	Wed, Jul 30, 2003	6.94	6.95	6.77	6.80
2814	NASDAQ	QDEL	Tue, Jul 29, 2003	7.00	7.00	6.80	6.92
2813	NASDAQ	QDEL	Mon, Jul 28, 2003	6.50	6.97	6.50	6.95
2812	NASDAQ	QDEL	Fri, Jul 25, 2003	6.68	6.82	6.30	6.74
2811	NASDAQ	QDEL	Thu, Jul 24, 2003	6.46	6.92	6.46	6.52
2810	NASDAQ	QDEL	Wed, Jul 23, 2003	6.64	6.93	6.42	6.71
2809	NASDAQ	QDEL	Tue, Jul 22, 2003	6.50	6.75	6.31	6.73
2808	NASDAQ	QDEL	Mon, Jul 21, 2003	6.47	6.55	6.00	6.50
2807	NASDAQ	QDEL	Fri, Jul 18, 2003	6.31	6.56	6.31	6.49
2806	NASDAQ	QDEL	Thu, Jul 17, 2003	6.48	6.75	6.21	6.57
2805	NASDAQ	QDEL	Wed, Jul 16, 2003	6.35	6.90	6.29	6.68
2804	NASDAQ	QDEL	Tue, Jul 15, 2003	6.90	7.20	6.61	6.76
2803	NASDAQ	QDEL	Mon, Jul 14, 2003	7.63	7.63	6.80	6.90
2802	NASDAQ	QDEL	Fri, Jul 11, 2003	6.16	7.00	6.16	6.95
2801	NASDAQ	QDEL	Thu, Jul 10, 2003	6.24	6.34	6.11	6.24
2800	NASDAQ	QDEL	Wed, Jul 9, 2003	6.34	6.35	6.11	6.19
2799	NASDAQ	QDEL	Tue, Jul 8, 2003	5.86	6.29	5.86	6.29
2798	NASDAQ	QDEL	Mon, Jul 7, 2003	6.24	6.24	5.88	6.16
2797	NASDAQ	QDEL	Thu, Jul 3, 2003	6.18	6.24	6.00	6.01
2796	NASDAQ	QDEL	Wed, Jul 2, 2003	6.09	6.25	5.95	6.19
2795	NASDAQ	QDEL	Tue, Jul 1, 2003	6.25	6.25	5.84	6.10
2794	NASDAQ	QDEL	Mon, Jun 30, 2003	6.09	6.24	5.81	6.22
2793	NASDAQ	QDEL	Fri, Jun 27, 2003	5.91	6.13	5.80	5.90
2792	NASDAQ	QDEL	Thu, Jun 26, 2003	5.94	6.10	5.61	6.10
2791	NASDAQ	QDEL	Wed, Jun 25, 2003	5.66	5.95	5.62	5.79
2790	NASDAQ	QDEL	Tue, Jun 24, 2003	5.82	5.82	5.51	5.78
2789	NASDAQ	QDEL	Mon, Jun 23, 2003	5.85	5.90	5.50	5.65
2788	NASDAQ	QDEL	Fri, Jun 20, 2003	5.62	5.95	5.62	5.91
2787	NASDAQ	QDEL	Thu, Jun 19, 2003	5.82	5.95	5.74	5.80
2786	NASDAQ	QDEL	Wed, Jun 18, 2003	5.67	6.00	5.67	5.92
2785	NASDAQ	QDEL	Tue, Jun 17, 2003	5.91	6.04	5.90	5.98
2784	NASDAQ	QDEL	Mon, Jun 16, 2003	5.85	6.09	5.85	6.05
2783	NASDAQ	QDEL	Fri, Jun 13, 2003	5.89	5.97	5.51	5.89
2782	NASDAQ	QDEL	Thu, Jun 12, 2003	5.98	6.12	5.79	5.95
2781	NASDAQ	QDEL	Wed, Jun 11, 2003	6.05	6.17	5.95	6.12
2780	NASDAQ	QDEL	Tue, Jun 10, 2003	6.12	6.17	6.00	6.10
2779	NASDAQ	QDEL	Mon, Jun 9, 2003	5.90	6.40	5.86	6.05
2778	NASDAQ	QDEL	Fri, Jun 6, 2003	6.00	6.10	5.77	5.95
2777	NASDAQ	QDEL	Thu, Jun 5, 2003	5.82	6.07	5.76	5.80
2776	NASDAQ	QDEL	Wed, Jun 4, 2003	6.01	6.01	5.76	5.82
2775	NASDAQ	QDEL	Tue, Jun 3, 2003	5.90	6.03	5.75	5.99
2774	NASDAQ	QDEL	Mon, Jun 2, 2003	6.25	6.35	5.88	5.96
2773	NASDAQ	QDEL	Fri, May 30, 2003	5.91	6.40	5.75	6.25
2772	NASDAQ	QDEL	Thu, May 29, 2003	5.80	5.95	5.50	5.90
2771	NASDAQ	QDEL	Wed, May 28, 2003	5.78	5.88	5.20	5.74
2770	NASDAQ	QDEL	Tue, May 27, 2003	5.27	5.79	5.27	5.79
2769	NASDAQ	QDEL	Fri, May 23, 2003	5.34	5.58	5.20	5.47
2768	NASDAQ	QDEL	Thu, May 22, 2003	5.43	5.46	5.18	5.38
2767	NASDAQ	QDEL	Wed, May 21, 2003	5.34	5.55	5.10	5.45
2766	NASDAQ	QDEL	Tue, May 20, 2003	5.55	5.55	5.05	5.34
2765	NASDAQ	QDEL	Mon, May 19, 2003	5.80	5.81	5.40	5.52
2764	NASDAQ	QDEL	Fri, May 16, 2003	5.61	6.00	5.50	5.71
2763	NASDAQ	QDEL	Thu, May 15, 2003	5.71	5.97	5.71	5.91
2762	NASDAQ	QDEL	Wed, May 14, 2003	5.91	6.00	5.72	5.72
2761	NASDAQ	QDEL	Tue, May 13, 2003	5.79	6.10	5.79	5.95
2760	NASDAQ	QDEL	Mon, May 12, 2003	6.25	6.25	5.70	5.97
2759	NASDAQ	QDEL	Fri, May 9, 2003	5.75	6.01	5.52	6.01
2758	NASDAQ	QDEL	Thu, May 8, 2003	5.44	5.75	5.29	5.74
2757	NASDAQ	QDEL	Wed, May 7, 2003	5.85	5.97	4.89	5.90
2756	NASDAQ	QDEL	Tue, May 6, 2003	6.10	6.21	5.60	5.65
2755	NASDAQ	QDEL	Mon, May 5, 2003	5.90	6.21	5.71	6.04
2754	NASDAQ	QDEL	Fri, May 2, 2003	5.25	5.92	5.17	5.92
2753	NASDAQ	QDEL	Thu, May 1, 2003	5.00	5.25	4.98	5.20
2752	NASDAQ	QDEL	Wed, Apr 30, 2003	4.84	5.15	4.61	5.07
2751	NASDAQ	QDEL	Tue, Apr 29, 2003	4.65	4.89	4.20	4.61
2750	NASDAQ	QDEL	Mon, Apr 28, 2003	4.75	4.80	4.51	4.60
2749	NASDAQ	QDEL	Fri, Apr 25, 2003	4.80	4.95	4.55	4.65
2748	NASDAQ	QDEL	Thu, Apr 24, 2003	4.48	5.00	4.45	4.80
2747	NASDAQ	QDEL	Wed, Apr 23, 2003	4.10	4.49	3.92	4.43
2746	NASDAQ	QDEL	Tue, Apr 22, 2003	4.33	4.35	3.90	4.06
2745	NASDAQ	QDEL	Mon, Apr 21, 2003	4.04	4.04	3.87	4.00
2744	NASDAQ	QDEL	Thu, Apr 17, 2003	4.21	4.25	3.91	4.05
2743	NASDAQ	QDEL	Wed, Apr 16, 2003	4.00	4.00	3.83	3.87
2742	NASDAQ	QDEL	Tue, Apr 15, 2003	3.92	4.04	3.82	3.91
2741	NASDAQ	QDEL	Mon, Apr 14, 2003	3.86	4.24	3.84	3.99
2740	NASDAQ	QDEL	Fri, Apr 11, 2003	3.80	3.90	3.65	3.86
2739	NASDAQ	QDEL	Thu, Apr 10, 2003	3.77	3.95	3.76	3.80
2738	NASDAQ	QDEL	Wed, Apr 9, 2003	4.10	4.10	3.76	3.82
2737	NASDAQ	QDEL	Tue, Apr 8, 2003	3.89	3.97	3.76	3.78
2736	NASDAQ	QDEL	Mon, Apr 7, 2003	3.77	4.05	3.70	3.94
2735	NASDAQ	QDEL	Fri, Apr 4, 2003	4.10	4.10	3.72	3.75
2734	NASDAQ	QDEL	Thu, Apr 3, 2003	4.00	4.10	3.65	4.06
2733	NASDAQ	QDEL	Wed, Apr 2, 2003	3.83	4.60	3.50	4.03
2732	NASDAQ	QDEL	Tue, Apr 1, 2003	3.20	3.75	3.19	3.75
2731	NASDAQ	QDEL	Mon, Mar 31, 2003	3.30	3.58	3.21	3.31
2730	NASDAQ	QDEL	Fri, Mar 28, 2003	3.34	3.35	3.30	3.31
2729	NASDAQ	QDEL	Thu, Mar 27, 2003	3.27	3.33	3.21	3.33
2728	NASDAQ	QDEL	Wed, Mar 26, 2003	3.35	3.61	3.25	3.29
2727	NASDAQ	QDEL	Tue, Mar 25, 2003	3.60	3.60	3.40	3.51
2726	NASDAQ	QDEL	Mon, Mar 24, 2003	3.61	3.64	3.36	3.60
2725	NASDAQ	QDEL	Fri, Mar 21, 2003	3.39	3.64	3.33	3.61
2724	NASDAQ	QDEL	Thu, Mar 20, 2003	3.37	3.89	3.37	3.69
2723	NASDAQ	QDEL	Wed, Mar 19, 2003	3.64	3.65	3.34	3.64
2722	NASDAQ	QDEL	Tue, Mar 18, 2003	3.15	3.64	3.13	3.64
2721	NASDAQ	QDEL	Mon, Mar 17, 2003	3.29	3.46	3.20	3.34
2720	NASDAQ	QDEL	Fri, Mar 14, 2003	3.21	3.37	3.15	3.30
2719	NASDAQ	QDEL	Thu, Mar 13, 2003	3.26	3.26	3.16	3.21
2718	NASDAQ	QDEL	Wed, Mar 12, 2003	3.11	3.47	3.10	3.30
2717	NASDAQ	QDEL	Tue, Mar 11, 2003	3.15	3.25	3.05	3.15
2716	NASDAQ	QDEL	Mon, Mar 10, 2003	3.00	3.32	3.00	3.30
2715	NASDAQ	QDEL	Fri, Mar 7, 2003	3.06	3.32	2.90	3.03
2714	NASDAQ	QDEL	Thu, Mar 6, 2003	3.25	3.30	3.07	3.07
2713	NASDAQ	QDEL	Wed, Mar 5, 2003	3.08	3.28	2.98	3.25
2712	NASDAQ	QDEL	Tue, Mar 4, 2003	3.10	3.10	3.00	3.00
2711	NASDAQ	QDEL	Mon, Mar 3, 2003	3.20	3.20	3.00	3.01
2710	NASDAQ	QDEL	Fri, Feb 28, 2003	3.07	3.34	3.06	3.15
2709	NASDAQ	QDEL	Thu, Feb 27, 2003	3.10	3.20	3.10	3.19
2708	NASDAQ	QDEL	Wed, Feb 26, 2003	3.12	3.28	3.06	3.12
2707	NASDAQ	QDEL	Tue, Feb 25, 2003	3.20	3.20	3.12	3.12
2706	NASDAQ	QDEL	Mon, Feb 24, 2003	3.21	3.28	3.12	3.21
2705	NASDAQ	QDEL	Fri, Feb 21, 2003	3.20	3.25	3.16	3.25
2704	NASDAQ	QDEL	Thu, Feb 20, 2003	3.15	3.21	3.15	3.20
2703	NASDAQ	QDEL	Wed, Feb 19, 2003	3.26	3.27	3.15	3.21
2702	NASDAQ	QDEL	Tue, Feb 18, 2003	3.25	3.45	3.25	3.30
2701	NASDAQ	QDEL	Fri, Feb 14, 2003	3.24	3.48	3.11	3.40
2700	NASDAQ	QDEL	Thu, Feb 13, 2003	3.20	3.22	3.13	3.19
2699	NASDAQ	QDEL	Wed, Feb 12, 2003	3.67	3.67	3.11	3.14
2698	NASDAQ	QDEL	Tue, Feb 11, 2003	3.15	3.60	3.07	3.34
2697	NASDAQ	QDEL	Mon, Feb 10, 2003	3.27	3.54	3.09	3.54
2696	NASDAQ	QDEL	Fri, Feb 7, 2003	3.47	3.47	3.29	3.32
2695	NASDAQ	QDEL	Thu, Feb 6, 2003	3.15	3.69	3.15	3.46
2694	NASDAQ	QDEL	Wed, Feb 5, 2003	3.30	3.30	3.15	3.20
2693	NASDAQ	QDEL	Tue, Feb 4, 2003	3.16	3.34	3.08	3.27
2692	NASDAQ	QDEL	Mon, Feb 3, 2003	3.29	3.40	3.12	3.18
2691	NASDAQ	QDEL	Fri, Jan 31, 2003	2.96	3.44	2.95	3.43
2690	NASDAQ	QDEL	Thu, Jan 30, 2003	3.15	3.20	2.99	3.00
2689	NASDAQ	QDEL	Wed, Jan 29, 2003	3.03	3.23	3.02	3.10
2688	NASDAQ	QDEL	Tue, Jan 28, 2003	3.10	3.24	3.02	3.06
2687	NASDAQ	QDEL	Mon, Jan 27, 2003	3.17	3.27	3.05	3.10
2686	NASDAQ	QDEL	Fri, Jan 24, 2003	3.23	3.29	3.12	3.17
2685	NASDAQ	QDEL	Thu, Jan 23, 2003	3.10	3.25	3.00	3.18
2684	NASDAQ	QDEL	Wed, Jan 22, 2003	3.25	3.29	3.16	3.24
2683	NASDAQ	QDEL	Tue, Jan 21, 2003	3.17	3.36	3.17	3.36
2682	NASDAQ	QDEL	Fri, Jan 17, 2003	3.00	3.25	3.00	3.16
2681	NASDAQ	QDEL	Thu, Jan 16, 2003	3.33	3.43	2.75	3.20
2680	NASDAQ	QDEL	Wed, Jan 15, 2003	3.36	3.46	3.35	3.40
2679	NASDAQ	QDEL	Tue, Jan 14, 2003	3.35	3.45	3.32	3.44
2678	NASDAQ	QDEL	Mon, Jan 13, 2003	3.50	3.59	3.30	3.30
2677	NASDAQ	QDEL	Fri, Jan 10, 2003	3.60	3.60	3.38	3.40
2676	NASDAQ	QDEL	Thu, Jan 9, 2003	3.55	3.64	3.51	3.60
2675	NASDAQ	QDEL	Wed, Jan 8, 2003	3.45	3.60	3.37	3.37
2674	NASDAQ	QDEL	Tue, Jan 7, 2003	3.70	3.70	3.36	3.48
2673	NASDAQ	QDEL	Mon, Jan 6, 2003	3.65	3.70	3.60	3.69
2672	NASDAQ	QDEL	Fri, Jan 3, 2003	3.66	3.66	3.47	3.60
2671	NASDAQ	QDEL	Thu, Jan 2, 2003	3.37	3.69	3.30	3.69
2670	NASDAQ	QDEL	Tue, Dec 31, 2002	3.31	3.61	3.31	3.46
2669	NASDAQ	QDEL	Mon, Dec 30, 2002	3.59	3.59	3.35	3.50
2668	NASDAQ	QDEL	Fri, Dec 27, 2002	3.75	3.79	3.55	3.59
2667	NASDAQ	QDEL	Thu, Dec 26, 2002	3.61	3.90	3.60	3.60
2666	NASDAQ	QDEL	Tue, Dec 24, 2002	3.63	3.89	3.63	3.80
2665	NASDAQ	QDEL	Mon, Dec 23, 2002	3.69	3.85	3.45	3.85
2664	NASDAQ	QDEL	Fri, Dec 20, 2002	3.75	3.95	3.27	3.66
2663	NASDAQ	QDEL	Thu, Dec 19, 2002	3.65	3.65	3.31	3.61
2662	NASDAQ	QDEL	Wed, Dec 18, 2002	3.49	3.63	3.20	3.61
2661	NASDAQ	QDEL	Tue, Dec 17, 2002	3.39	3.50	3.08	3.36
2660	NASDAQ	QDEL	Mon, Dec 16, 2002	3.36	3.51	3.25	3.42
2659	NASDAQ	QDEL	Fri, Dec 13, 2002	3.45	3.45	3.29	3.36
2658	NASDAQ	QDEL	Thu, Dec 12, 2002	3.35	3.46	3.31	3.45
2657	NASDAQ	QDEL	Wed, Dec 11, 2002	3.44	3.60	3.31	3.33
2656	NASDAQ	QDEL	Tue, Dec 10, 2002	3.30	3.69	3.30	3.49
2655	NASDAQ	QDEL	Mon, Dec 9, 2002	3.40	3.52	3.35	3.42
2654	NASDAQ	QDEL	Fri, Dec 6, 2002	3.30	3.39	3.16	3.39
2653	NASDAQ	QDEL	Thu, Dec 5, 2002	3.23	3.33	3.00	3.29
2652	NASDAQ	QDEL	Wed, Dec 4, 2002	2.91	3.20	2.75	3.20
2651	NASDAQ	QDEL	Tue, Dec 3, 2002	3.05	3.15	2.97	3.00
2650	NASDAQ	QDEL	Mon, Dec 2, 2002	3.07	3.17	2.99	3.05
2649	NASDAQ	QDEL	Fri, Nov 29, 2002	2.96	3.15	2.96	3.10
2648	NASDAQ	QDEL	Wed, Nov 27, 2002	2.86	3.00	2.74	3.00
2647	NASDAQ	QDEL	Tue, Nov 26, 2002	2.89	3.05	2.74	2.81
2646	NASDAQ	QDEL	Mon, Nov 25, 2002	2.98	2.98	2.75	2.89
2645	NASDAQ	QDEL	Fri, Nov 22, 2002	2.81	3.02	2.75	2.89
2644	NASDAQ	QDEL	Thu, Nov 21, 2002	2.39	2.84	2.37	2.82
2643	NASDAQ	QDEL	Wed, Nov 20, 2002	2.34	2.40	2.12	2.40
2642	NASDAQ	QDEL	Tue, Nov 19, 2002	2.50	2.55	2.35	2.35
2641	NASDAQ	QDEL	Mon, Nov 18, 2002	2.56	2.80	2.50	2.51
2640	NASDAQ	QDEL	Fri, Nov 15, 2002	2.60	2.68	2.49	2.55
2639	NASDAQ	QDEL	Thu, Nov 14, 2002	2.69	2.78	2.50	2.64
2638	NASDAQ	QDEL	Wed, Nov 13, 2002	2.69	2.99	2.62	2.62
2637	NASDAQ	QDEL	Tue, Nov 12, 2002	2.52	2.88	2.52	2.79
2636	NASDAQ	QDEL	Mon, Nov 11, 2002	2.80	2.80	2.56	2.56
2635	NASDAQ	QDEL	Fri, Nov 8, 2002	2.91	3.00	2.80	2.80
2634	NASDAQ	QDEL	Thu, Nov 7, 2002	3.00	3.00	2.89	2.93
2633	NASDAQ	QDEL	Wed, Nov 6, 2002	2.88	3.26	2.88	3.00
2632	NASDAQ	QDEL	Tue, Nov 5, 2002	3.05	3.05	2.80	3.00
2631	NASDAQ	QDEL	Mon, Nov 4, 2002	3.05	3.12	3.00	3.08
2630	NASDAQ	QDEL	Fri, Nov 1, 2002	3.13	3.28	2.98	3.02
2629	NASDAQ	QDEL	Thu, Oct 31, 2002	2.95	3.44	2.94	3.12
2628	NASDAQ	QDEL	Wed, Oct 30, 2002	2.85	3.13	2.46	2.93
2627	NASDAQ	QDEL	Tue, Oct 29, 2002	2.74	2.85	2.70	2.82
2626	NASDAQ	QDEL	Mon, Oct 28, 2002	2.31	2.75	2.31	2.69
2625	NASDAQ	QDEL	Fri, Oct 25, 2002	2.48	2.59	2.30	2.30
2624	NASDAQ	QDEL	Thu, Oct 24, 2002	2.51	2.68	2.42	2.45
2623	NASDAQ	QDEL	Wed, Oct 23, 2002	2.40	2.68	2.36	2.50
2622	NASDAQ	QDEL	Tue, Oct 22, 2002	2.20	2.65	2.20	2.37
2621	NASDAQ	QDEL	Mon, Oct 21, 2002	2.29	2.35	2.27	2.27
2620	NASDAQ	QDEL	Fri, Oct 18, 2002	2.25	2.35	2.23	2.25
2619	NASDAQ	QDEL	Thu, Oct 17, 2002	2.38	2.38	2.20	2.24
2618	NASDAQ	QDEL	Wed, Oct 16, 2002	2.29	2.37	2.12	2.31
2617	NASDAQ	QDEL	Tue, Oct 15, 2002	2.27	2.34	2.02	2.30
2616	NASDAQ	QDEL	Mon, Oct 14, 2002	2.27	2.31	2.10	2.28
2615	NASDAQ	QDEL	Fri, Oct 11, 2002	2.25	2.32	2.12	2.28
2614	NASDAQ	QDEL	Thu, Oct 10, 2002	2.19	2.20	2.06	2.19
2613	NASDAQ	QDEL	Wed, Oct 9, 2002	2.24	2.30	2.05	2.06
2612	NASDAQ	QDEL	Tue, Oct 8, 2002	2.24	2.30	2.15	2.25
2611	NASDAQ	QDEL	Mon, Oct 7, 2002	2.39	2.39	1.99	2.17
2610	NASDAQ	QDEL	Fri, Oct 4, 2002	2.06	2.45	2.06	2.39
2609	NASDAQ	QDEL	Thu, Oct 3, 2002	3.77	3.77	1.71	2.15
2608	NASDAQ	QDEL	Wed, Oct 2, 2002	3.91	4.18	3.81	3.83
2607	NASDAQ	QDEL	Tue, Oct 1, 2002	4.05	4.15	3.90	4.14
2606	NASDAQ	QDEL	Mon, Sep 30, 2002	3.68	4.47	3.65	4.47
2605	NASDAQ	QDEL	Fri, Sep 27, 2002	3.96	4.10	3.53	4.10
2604	NASDAQ	QDEL	Thu, Sep 26, 2002	4.11	4.23	3.85	4.05
2603	NASDAQ	QDEL	Wed, Sep 25, 2002	3.98	4.12	3.71	4.12
2602	NASDAQ	QDEL	Tue, Sep 24, 2002	3.58	3.98	3.33	3.96
2601	NASDAQ	QDEL	Mon, Sep 23, 2002	3.95	4.05	3.58	3.60
2600	NASDAQ	QDEL	Fri, Sep 20, 2002	3.45	4.05	3.45	3.76
2599	NASDAQ	QDEL	Thu, Sep 19, 2002	4.35	4.35	3.50	3.55
2598	NASDAQ	QDEL	Wed, Sep 18, 2002	4.49	4.50	4.25	4.42
2597	NASDAQ	QDEL	Tue, Sep 17, 2002	4.62	4.62	4.47	4.47
2596	NASDAQ	QDEL	Mon, Sep 16, 2002	4.75	4.94	4.48	4.55
2595	NASDAQ	QDEL	Fri, Sep 13, 2002	4.70	4.84	4.70	4.74
2594	NASDAQ	QDEL	Thu, Sep 12, 2002	4.75	4.80	4.63	4.80
2593	NASDAQ	QDEL	Wed, Sep 11, 2002	4.70	4.89	4.46	4.71
2592	NASDAQ	QDEL	Tue, Sep 10, 2002	5.00	5.00	4.45	4.83
2591	NASDAQ	QDEL	Mon, Sep 9, 2002	5.14	5.14	4.85	5.00
2590	NASDAQ	QDEL	Fri, Sep 6, 2002	4.78	5.15	4.75	5.15
2589	NASDAQ	QDEL	Thu, Sep 5, 2002	4.67	4.86	4.46	4.80
2588	NASDAQ	QDEL	Wed, Sep 4, 2002	4.84	4.92	4.68	4.70
2587	NASDAQ	QDEL	Tue, Sep 3, 2002	5.22	5.27	4.90	4.95
2586	NASDAQ	QDEL	Fri, Aug 30, 2002	5.20	5.71	5.00	5.27
2585	NASDAQ	QDEL	Thu, Aug 29, 2002	5.04	5.25	4.68	5.15
2584	NASDAQ	QDEL	Wed, Aug 28, 2002	4.86	5.00	4.68	4.68
2583	NASDAQ	QDEL	Tue, Aug 27, 2002	5.00	5.10	4.85	4.85
2582	NASDAQ	QDEL	Mon, Aug 26, 2002	4.94	5.11	4.94	5.00
2581	NASDAQ	QDEL	Fri, Aug 23, 2002	5.08	5.10	4.87	5.07
2580	NASDAQ	QDEL	Thu, Aug 22, 2002	5.06	5.13	5.00	5.08
2579	NASDAQ	QDEL	Wed, Aug 21, 2002	5.13	5.35	5.00	5.08
2578	NASDAQ	QDEL	Tue, Aug 20, 2002	4.99	5.16	4.97	5.16
2577	NASDAQ	QDEL	Mon, Aug 19, 2002	5.11	5.17	4.95	5.03
2576	NASDAQ	QDEL	Fri, Aug 16, 2002	5.24	5.25	5.11	5.11
2575	NASDAQ	QDEL	Thu, Aug 15, 2002	5.19	5.20	5.07	5.18
2574	NASDAQ	QDEL	Wed, Aug 14, 2002	5.16	5.20	4.75	5.12
2573	NASDAQ	QDEL	Tue, Aug 13, 2002	5.37	5.39	5.10	5.16
2572	NASDAQ	QDEL	Mon, Aug 12, 2002	5.25	5.44	5.25	5.28
2571	NASDAQ	QDEL	Fri, Aug 9, 2002	5.15	5.38	5.03	5.38
2570	NASDAQ	QDEL	Thu, Aug 8, 2002	5.21	5.21	5.00	5.17
2569	NASDAQ	QDEL	Wed, Aug 7, 2002	5.34	5.34	5.05	5.16
2568	NASDAQ	QDEL	Tue, Aug 6, 2002	5.10	5.50	5.03	5.10
2567	NASDAQ	QDEL	Mon, Aug 5, 2002	5.06	5.30	5.00	5.04
2566	NASDAQ	QDEL	Fri, Aug 2, 2002	5.59	5.65	4.90	5.06
2565	NASDAQ	QDEL	Thu, Aug 1, 2002	5.91	5.91	5.15	5.48
2564	NASDAQ	QDEL	Wed, Jul 31, 2002	5.89	5.92	5.75	5.85
2563	NASDAQ	QDEL	Tue, Jul 30, 2002	5.76	5.92	5.66	5.91
2562	NASDAQ	QDEL	Mon, Jul 29, 2002	5.84	6.05	5.64	5.90
2561	NASDAQ	QDEL	Fri, Jul 26, 2002	6.10	6.20	5.68	5.81
2560	NASDAQ	QDEL	Thu, Jul 25, 2002	5.80	6.15	5.60	6.09
2559	NASDAQ	QDEL	Wed, Jul 24, 2002	5.61	5.95	5.39	5.95
2558	NASDAQ	QDEL	Tue, Jul 23, 2002	6.18	6.18	5.35	5.60
2557	NASDAQ	QDEL	Mon, Jul 22, 2002	5.76	6.20	5.76	6.19
2556	NASDAQ	QDEL	Fri, Jul 19, 2002	6.00	6.22	5.75	5.75
2555	NASDAQ	QDEL	Thu, Jul 18, 2002	5.95	6.12	5.67	6.00
2554	NASDAQ	QDEL	Wed, Jul 17, 2002	5.25	6.00	5.25	5.77
2553	NASDAQ	QDEL	Tue, Jul 16, 2002	5.40	5.80	5.25	5.58
2552	NASDAQ	QDEL	Mon, Jul 15, 2002	5.54	5.70	5.01	5.70
2551	NASDAQ	QDEL	Fri, Jul 12, 2002	5.44	5.55	5.00	5.46
2550	NASDAQ	QDEL	Thu, Jul 11, 2002	5.40	5.74	5.07	5.45
2549	NASDAQ	QDEL	Wed, Jul 10, 2002	5.99	6.00	5.36	5.59
2548	NASDAQ	QDEL	Tue, Jul 9, 2002	6.32	6.50	5.85	5.88
2547	NASDAQ	QDEL	Mon, Jul 8, 2002	6.45	6.74	6.11	6.26
2546	NASDAQ	QDEL	Fri, Jul 5, 2002	5.95	6.60	5.95	6.45
2545	NASDAQ	QDEL	Wed, Jul 3, 2002	6.10	6.65	5.95	6.04
2544	NASDAQ	QDEL	Tue, Jul 2, 2002	6.70	6.77	6.11	6.26
2543	NASDAQ	QDEL	Mon, Jul 1, 2002	6.74	6.77	6.45	6.50
2542	NASDAQ	QDEL	Fri, Jun 28, 2002	6.59	6.93	5.88	6.89
2541	NASDAQ	QDEL	Thu, Jun 27, 2002	6.23	6.65	6.00	6.64
2540	NASDAQ	QDEL	Wed, Jun 26, 2002	6.17	6.17	5.75	6.15
2539	NASDAQ	QDEL	Tue, Jun 25, 2002	6.19	6.44	6.01	6.05
2538	NASDAQ	QDEL	Mon, Jun 24, 2002	6.02	6.25	5.86	6.18
2537	NASDAQ	QDEL	Fri, Jun 21, 2002	6.08	6.30	6.08	6.20
2536	NASDAQ	QDEL	Thu, Jun 20, 2002	6.00	6.29	5.90	6.18
2535	NASDAQ	QDEL	Wed, Jun 19, 2002	6.01	6.22	5.75	6.01
2534	NASDAQ	QDEL	Tue, Jun 18, 2002	6.15	6.25	6.05	6.05
2533	NASDAQ	QDEL	Mon, Jun 17, 2002	5.90	6.25	5.80	6.20
2532	NASDAQ	QDEL	Fri, Jun 14, 2002	5.85	6.23	5.76	6.17
2531	NASDAQ	QDEL	Thu, Jun 13, 2002	6.11	6.25	5.76	5.86
2530	NASDAQ	QDEL	Wed, Jun 12, 2002	6.15	6.25	5.85	6.11
2529	NASDAQ	QDEL	Tue, Jun 11, 2002	6.42	6.51	5.98	6.10
2528	NASDAQ	QDEL	Mon, Jun 10, 2002	6.19	6.54	6.14	6.49
2527	NASDAQ	QDEL	Fri, Jun 7, 2002	5.91	6.40	5.82	6.20
2526	NASDAQ	QDEL	Thu, Jun 6, 2002	6.00	6.06	5.76	5.93
2525	NASDAQ	QDEL	Wed, Jun 5, 2002	6.05	6.20	5.87	6.17
2524	NASDAQ	QDEL	Tue, Jun 4, 2002	6.20	6.26	5.76	6.10
2523	NASDAQ	QDEL	Mon, Jun 3, 2002	6.61	6.61	6.12	6.24
2522	NASDAQ	QDEL	Fri, May 31, 2002	6.35	6.77	6.10	6.70
2521	NASDAQ	QDEL	Thu, May 30, 2002	6.28	6.35	5.76	6.22
2520	NASDAQ	QDEL	Wed, May 29, 2002	5.96	6.34	5.96	6.25
2519	NASDAQ	QDEL	Tue, May 28, 2002	5.87	6.30	5.82	6.22
2518	NASDAQ	QDEL	Fri, May 24, 2002	5.80	6.09	5.80	6.05
2517	NASDAQ	QDEL	Thu, May 23, 2002	6.00	6.00	5.82	5.87
2516	NASDAQ	QDEL	Wed, May 22, 2002	5.98	6.05	5.90	6.05
2515	NASDAQ	QDEL	Tue, May 21, 2002	5.90	6.10	5.85	6.01
2514	NASDAQ	QDEL	Mon, May 20, 2002	5.81	5.98	5.81	5.92
2513	NASDAQ	QDEL	Fri, May 17, 2002	6.00	6.00	5.75	5.85
2512	NASDAQ	QDEL	Thu, May 16, 2002	5.69	6.05	5.69	5.85
2511	NASDAQ	QDEL	Wed, May 15, 2002	5.50	6.08	5.50	5.90
2510	NASDAQ	QDEL	Tue, May 14, 2002	5.75	5.85	5.35	5.35
2509	NASDAQ	QDEL	Mon, May 13, 2002	6.10	6.10	5.25	5.74
2508	NASDAQ	QDEL	Fri, May 10, 2002	5.50	5.86	5.46	5.80
2507	NASDAQ	QDEL	Thu, May 9, 2002	5.28	5.60	5.07	5.60
2506	NASDAQ	QDEL	Wed, May 8, 2002	5.27	5.55	5.19	5.35
2505	NASDAQ	QDEL	Tue, May 7, 2002	5.08	5.18	5.05	5.17
2504	NASDAQ	QDEL	Mon, May 6, 2002	5.02	5.30	5.02	5.07
2503	NASDAQ	QDEL	Fri, May 3, 2002	4.90	5.30	4.90	5.21
2502	NASDAQ	QDEL	Thu, May 2, 2002	5.82	5.82	4.25	4.92
2501	NASDAQ	QDEL	Wed, May 1, 2002	6.73	6.85	5.65	5.76
2500	NASDAQ	QDEL	Tue, Apr 30, 2002	6.84	7.00	6.73	6.73
2499	NASDAQ	QDEL	Mon, Apr 29, 2002	6.72	6.90	6.72	6.78
2498	NASDAQ	QDEL	Fri, Apr 26, 2002	6.78	6.92	6.70	6.85
2497	NASDAQ	QDEL	Thu, Apr 25, 2002	6.86	6.93	6.79	6.79
2496	NASDAQ	QDEL	Wed, Apr 24, 2002	7.05	7.05	6.86	6.90
2495	NASDAQ	QDEL	Tue, Apr 23, 2002	6.91	7.09	6.88	7.01
2494	NASDAQ	QDEL	Mon, Apr 22, 2002	6.92	7.05	6.87	6.95
2493	NASDAQ	QDEL	Fri, Apr 19, 2002	6.75	7.09	6.64	6.95
2492	NASDAQ	QDEL	Thu, Apr 18, 2002	6.65	6.84	6.65	6.70
2491	NASDAQ	QDEL	Wed, Apr 17, 2002	6.56	6.75	6.55	6.75
2490	NASDAQ	QDEL	Tue, Apr 16, 2002	6.51	6.75	6.35	6.70
2489	NASDAQ	QDEL	Mon, Apr 15, 2002	6.53	6.67	6.35	6.56
2488	NASDAQ	QDEL	Fri, Apr 12, 2002	6.60	6.70	6.50	6.62
2487	NASDAQ	QDEL	Thu, Apr 11, 2002	6.70	6.75	6.52	6.60
2486	NASDAQ	QDEL	Wed, Apr 10, 2002	6.45	6.78	6.25	6.70
2485	NASDAQ	QDEL	Tue, Apr 9, 2002	6.17	6.51	5.97	6.40
2484	NASDAQ	QDEL	Mon, Apr 8, 2002	6.00	6.50	5.95	6.16
2483	NASDAQ	QDEL	Fri, Apr 5, 2002	6.64	6.75	6.30	6.50
2482	NASDAQ	QDEL	Thu, Apr 4, 2002	6.43	6.69	6.35	6.64
2481	NASDAQ	QDEL	Wed, Apr 3, 2002	6.29	6.50	6.25	6.45
2480	NASDAQ	QDEL	Tue, Apr 2, 2002	6.49	6.50	6.30	6.31
2479	NASDAQ	QDEL	Mon, Apr 1, 2002	6.36	6.56	6.30	6.50
2478	NASDAQ	QDEL	Thu, Mar 28, 2002	6.16	6.65	6.00	6.61
2477	NASDAQ	QDEL	Wed, Mar 27, 2002	6.03	6.35	6.00	6.21
2476	NASDAQ	QDEL	Tue, Mar 26, 2002	5.93	6.20	5.92	6.07
2475	NASDAQ	QDEL	Mon, Mar 25, 2002	6.21	6.21	5.81	5.94
2474	NASDAQ	QDEL	Fri, Mar 22, 2002	6.21	6.30	6.12	6.26
2473	NASDAQ	QDEL	Thu, Mar 21, 2002	6.20	6.20	6.07	6.16
2472	NASDAQ	QDEL	Wed, Mar 20, 2002	6.19	6.31	6.05	6.20
2471	NASDAQ	QDEL	Tue, Mar 19, 2002	6.29	6.30	5.99	6.22
2470	NASDAQ	QDEL	Mon, Mar 18, 2002	6.45	6.50	6.23	6.29
2469	NASDAQ	QDEL	Fri, Mar 15, 2002	5.90	6.50	5.85	6.18
2468	NASDAQ	QDEL	Thu, Mar 14, 2002	5.82	5.99	5.65	5.90
2467	NASDAQ	QDEL	Wed, Mar 13, 2002	6.00	6.15	5.72	5.86
2466	NASDAQ	QDEL	Tue, Mar 12, 2002	5.90	6.00	5.73	5.80
2465	NASDAQ	QDEL	Mon, Mar 11, 2002	5.83	5.95	5.61	5.81
2464	NASDAQ	QDEL	Fri, Mar 8, 2002	5.70	5.82	5.44	5.82
2463	NASDAQ	QDEL	Thu, Mar 7, 2002	5.46	5.80	5.46	5.67
2462	NASDAQ	QDEL	Wed, Mar 6, 2002	5.65	5.83	5.30	5.41
2461	NASDAQ	QDEL	Tue, Mar 5, 2002	5.96	6.01	5.65	5.73
2460	NASDAQ	QDEL	Mon, Mar 4, 2002	6.02	6.05	5.95	5.97
2459	NASDAQ	QDEL	Fri, Mar 1, 2002	6.25	6.25	6.00	6.05
2458	NASDAQ	QDEL	Thu, Feb 28, 2002	6.12	6.25	6.05	6.25
2457	NASDAQ	QDEL	Wed, Feb 27, 2002	5.85	6.25	5.85	6.15
2456	NASDAQ	QDEL	Tue, Feb 26, 2002	5.79	5.80	5.48	5.72
2455	NASDAQ	QDEL	Mon, Feb 25, 2002	5.69	5.86	5.29	5.78
2454	NASDAQ	QDEL	Fri, Feb 22, 2002	5.70	5.78	5.59	5.70
2453	NASDAQ	QDEL	Thu, Feb 21, 2002	5.22	5.83	5.15	5.70
2452	NASDAQ	QDEL	Wed, Feb 20, 2002	5.26	5.48	5.15	5.25
2451	NASDAQ	QDEL	Tue, Feb 19, 2002	6.09	6.09	5.12	5.15
2450	NASDAQ	QDEL	Fri, Feb 15, 2002	6.30	6.30	5.55	6.09
2449	NASDAQ	QDEL	Thu, Feb 14, 2002	6.65	6.84	5.74	5.95
2448	NASDAQ	QDEL	Wed, Feb 13, 2002	6.75	6.75	6.46	6.55
2447	NASDAQ	QDEL	Tue, Feb 12, 2002	6.06	6.85	6.00	6.75
2446	NASDAQ	QDEL	Mon, Feb 11, 2002	6.41	6.45	6.01	6.33
2445	NASDAQ	QDEL	Fri, Feb 8, 2002	6.46	6.49	6.30	6.45
2444	NASDAQ	QDEL	Thu, Feb 7, 2002	6.18	6.65	5.77	6.45
2443	NASDAQ	QDEL	Wed, Feb 6, 2002	6.65	6.85	6.15	6.21
2442	NASDAQ	QDEL	Tue, Feb 5, 2002	7.10	7.15	6.61	6.63
2441	NASDAQ	QDEL	Mon, Feb 4, 2002	7.28	7.60	7.13	7.19
2440	NASDAQ	QDEL	Fri, Feb 1, 2002	7.36	7.60	7.25	7.31
2439	NASDAQ	QDEL	Thu, Jan 31, 2002	7.60	7.60	7.01	7.60
2438	NASDAQ	QDEL	Wed, Jan 30, 2002	7.90	7.90	7.30	7.60
2437	NASDAQ	QDEL	Tue, Jan 29, 2002	7.94	8.00	7.65	7.98
2436	NASDAQ	QDEL	Mon, Jan 28, 2002	7.82	8.00	7.75	8.00
2435	NASDAQ	QDEL	Fri, Jan 25, 2002	7.81	7.98	7.68	7.98
2434	NASDAQ	QDEL	Thu, Jan 24, 2002	8.00	8.10	7.67	7.81
2433	NASDAQ	QDEL	Wed, Jan 23, 2002	7.87	8.05	7.46	7.95
2432	NASDAQ	QDEL	Tue, Jan 22, 2002	8.10	8.20	7.78	7.86
2431	NASDAQ	QDEL	Fri, Jan 18, 2002	8.11	8.40	7.92	8.00
2430	NASDAQ	QDEL	Thu, Jan 17, 2002	8.36	8.42	8.05	8.15
2429	NASDAQ	QDEL	Wed, Jan 16, 2002	8.30	8.46	8.22	8.42
2428	NASDAQ	QDEL	Tue, Jan 15, 2002	8.48	8.48	8.27	8.31
2427	NASDAQ	QDEL	Mon, Jan 14, 2002	8.35	8.50	7.77	8.44
2426	NASDAQ	QDEL	Fri, Jan 11, 2002	8.45	8.55	8.20	8.30
2425	NASDAQ	QDEL	Thu, Jan 10, 2002	8.45	8.68	8.35	8.45
2424	NASDAQ	QDEL	Wed, Jan 9, 2002	8.31	8.60	8.25	8.45
2423	NASDAQ	QDEL	Tue, Jan 8, 2002	8.15	8.40	8.13	8.35
2422	NASDAQ	QDEL	Mon, Jan 7, 2002	8.33	8.54	8.23	8.25
2421	NASDAQ	QDEL	Fri, Jan 4, 2002	8.74	8.75	8.25	8.40
2420	NASDAQ	QDEL	Thu, Jan 3, 2002	7.93	8.70	7.85	8.61
2419	NASDAQ	QDEL	Wed, Jan 2, 2002	7.65	8.00	7.31	7.93
2418	NASDAQ	QDEL	Mon, Dec 31, 2001	7.68	7.70	7.37	7.69
2417	NASDAQ	QDEL	Fri, Dec 28, 2001	7.70	7.75	7.35	7.68
2416	NASDAQ	QDEL	Thu, Dec 27, 2001	7.51	7.76	7.49	7.73
2415	NASDAQ	QDEL	Wed, Dec 26, 2001	7.80	7.80	7.53	7.59
2414	NASDAQ	QDEL	Mon, Dec 24, 2001	7.82	8.05	7.62	7.80
2413	NASDAQ	QDEL	Fri, Dec 21, 2001	8.06	8.11	7.78	7.88
2412	NASDAQ	QDEL	Thu, Dec 20, 2001	8.15	8.50	8.00	8.13
2411	NASDAQ	QDEL	Wed, Dec 19, 2001	7.92	8.25	7.75	8.16
2410	NASDAQ	QDEL	Tue, Dec 18, 2001	7.76	7.95	7.76	7.85
2409	NASDAQ	QDEL	Mon, Dec 17, 2001	8.08	8.10	7.76	7.77
2408	NASDAQ	QDEL	Fri, Dec 14, 2001	7.86	8.12	7.86	8.00
2407	NASDAQ	QDEL	Thu, Dec 13, 2001	7.72	8.10	7.59	7.85
2406	NASDAQ	QDEL	Wed, Dec 12, 2001	7.45	8.08	7.40	7.87
2405	NASDAQ	QDEL	Tue, Dec 11, 2001	7.10	7.49	7.09	7.45
2404	NASDAQ	QDEL	Mon, Dec 10, 2001	7.11	7.20	7.02	7.11
2403	NASDAQ	QDEL	Fri, Dec 7, 2001	6.91	7.15	6.81	7.11
2402	NASDAQ	QDEL	Thu, Dec 6, 2001	7.03	7.19	6.70	6.99
2401	NASDAQ	QDEL	Wed, Dec 5, 2001	7.12	7.20	6.90	7.04
2400	NASDAQ	QDEL	Tue, Dec 4, 2001	7.05	7.25	6.81	7.17
2399	NASDAQ	QDEL	Mon, Dec 3, 2001	7.13	7.13	6.85	7.05
2398	NASDAQ	QDEL	Fri, Nov 30, 2001	7.16	7.24	7.11	7.13
2397	NASDAQ	QDEL	Thu, Nov 29, 2001	7.21	7.25	7.10	7.20
2396	NASDAQ	QDEL	Wed, Nov 28, 2001	7.06	7.25	7.05	7.22
2395	NASDAQ	QDEL	Tue, Nov 27, 2001	6.99	7.27	6.70	7.15
2394	NASDAQ	QDEL	Mon, Nov 26, 2001	6.61	7.12	6.61	7.03
2393	NASDAQ	QDEL	Fri, Nov 23, 2001	6.70	7.04	6.65	6.67
2392	NASDAQ	QDEL	Wed, Nov 21, 2001	6.83	7.05	6.62	6.80
2391	NASDAQ	QDEL	Tue, Nov 20, 2001	6.19	6.80	6.12	6.78
2390	NASDAQ	QDEL	Mon, Nov 19, 2001	6.43	6.84	6.00	6.16
2389	NASDAQ	QDEL	Fri, Nov 16, 2001	6.80	6.82	6.40	6.45
2388	NASDAQ	QDEL	Thu, Nov 15, 2001	7.26	7.27	6.50	6.93
2387	NASDAQ	QDEL	Wed, Nov 14, 2001	7.09	7.53	7.08	7.27
2386	NASDAQ	QDEL	Tue, Nov 13, 2001	7.50	7.65	7.12	7.40
2385	NASDAQ	QDEL	Mon, Nov 12, 2001	6.60	7.50	6.51	7.36
2384	NASDAQ	QDEL	Fri, Nov 9, 2001	6.60	6.94	6.49	6.89
2383	NASDAQ	QDEL	Thu, Nov 8, 2001	6.93	7.00	6.47	6.49
2382	NASDAQ	QDEL	Wed, Nov 7, 2001	6.75	7.20	6.70	6.70
2381	NASDAQ	QDEL	Tue, Nov 6, 2001	6.59	6.94	6.50	6.75
2380	NASDAQ	QDEL	Mon, Nov 5, 2001	6.80	6.88	6.19	6.37
2379	NASDAQ	QDEL	Fri, Nov 2, 2001	6.83	6.93	6.40	6.79
2378	NASDAQ	QDEL	Thu, Nov 1, 2001	7.12	7.15	6.60	6.78
2377	NASDAQ	QDEL	Wed, Oct 31, 2001	6.66	7.09	6.55	7.01
2376	NASDAQ	QDEL	Tue, Oct 30, 2001	6.05	6.70	6.02	6.40
2375	NASDAQ	QDEL	Mon, Oct 29, 2001	6.25	6.46	5.93	5.93
2374	NASDAQ	QDEL	Fri, Oct 26, 2001	5.95	6.29	5.88	6.25
2373	NASDAQ	QDEL	Thu, Oct 25, 2001	6.19	6.40	5.82	5.91
2372	NASDAQ	QDEL	Wed, Oct 24, 2001	6.18	6.30	6.03	6.20
2371	NASDAQ	QDEL	Tue, Oct 23, 2001	6.77	6.77	5.74	6.49
2370	NASDAQ	QDEL	Mon, Oct 22, 2001	6.55	6.85	6.45	6.79
2369	NASDAQ	QDEL	Fri, Oct 19, 2001	6.89	6.92	6.50	6.56
2368	NASDAQ	QDEL	Thu, Oct 18, 2001	6.66	6.99	6.51	6.98
2367	NASDAQ	QDEL	Wed, Oct 17, 2001	6.95	6.96	6.56	6.80
2366	NASDAQ	QDEL	Tue, Oct 16, 2001	6.85	6.95	6.35	6.92
2365	NASDAQ	QDEL	Mon, Oct 15, 2001	6.70	6.90	6.47	6.80
2364	NASDAQ	QDEL	Fri, Oct 12, 2001	6.38	6.94	5.85	6.54
2363	NASDAQ	QDEL	Thu, Oct 11, 2001	6.25	6.43	5.67	6.25
2362	NASDAQ	QDEL	Wed, Oct 10, 2001	6.02	6.60	5.80	6.13
2361	NASDAQ	QDEL	Tue, Oct 9, 2001	5.00	5.75	5.00	5.75
2360	NASDAQ	QDEL	Mon, Oct 8, 2001	4.94	5.15	4.75	5.00
2359	NASDAQ	QDEL	Fri, Oct 5, 2001	4.75	4.79	4.16	4.50
2358	NASDAQ	QDEL	Thu, Oct 4, 2001	4.74	4.77	4.20	4.75
2357	NASDAQ	QDEL	Wed, Oct 3, 2001	4.51	4.98	4.50	4.98
2356	NASDAQ	QDEL	Tue, Oct 2, 2001	4.25	4.81	4.25	4.80
2355	NASDAQ	QDEL	Mon, Oct 1, 2001	4.79	4.86	3.75	4.25
2354	NASDAQ	QDEL	Fri, Sep 28, 2001	4.69	4.80	4.40	4.75
2353	NASDAQ	QDEL	Thu, Sep 27, 2001	4.20	4.70	4.20	4.30
2352	NASDAQ	QDEL	Wed, Sep 26, 2001	4.05	4.50	4.04	4.25
2351	NASDAQ	QDEL	Tue, Sep 25, 2001	4.60	4.60	4.11	4.25
2350	NASDAQ	QDEL	Mon, Sep 24, 2001	5.03	5.05	4.34	4.50
2349	NASDAQ	QDEL	Fri, Sep 21, 2001	3.60	5.25	3.60	5.05
2348	NASDAQ	QDEL	Thu, Sep 20, 2001	3.91	4.15	3.82	4.15
2347	NASDAQ	QDEL	Wed, Sep 19, 2001	4.11	4.35	3.50	4.35
2346	NASDAQ	QDEL	Tue, Sep 18, 2001	4.10	4.61	4.10	4.61
2345	NASDAQ	QDEL	Mon, Sep 17, 2001	4.75	5.00	4.01	4.12
2344	NASDAQ	QDEL	Mon, Sep 10, 2001	4.95	5.03	4.75	4.96
2343	NASDAQ	QDEL	Fri, Sep 7, 2001	4.99	5.03	4.75	4.95
2342	NASDAQ	QDEL	Thu, Sep 6, 2001	4.86	5.00	4.70	4.99
2341	NASDAQ	QDEL	Wed, Sep 5, 2001	4.80	4.94	4.80	4.85
2340	NASDAQ	QDEL	Tue, Sep 4, 2001	4.80	4.98	4.75	4.95
2339	NASDAQ	QDEL	Fri, Aug 31, 2001	4.98	4.98	4.57	4.85
2338	NASDAQ	QDEL	Thu, Aug 30, 2001	4.90	5.00	4.90	4.98
2337	NASDAQ	QDEL	Wed, Aug 29, 2001	5.07	5.25	4.90	5.00
2336	NASDAQ	QDEL	Tue, Aug 28, 2001	4.90	5.20	4.90	5.05
2335	NASDAQ	QDEL	Mon, Aug 27, 2001	5.00	5.11	4.90	5.05
2334	NASDAQ	QDEL	Fri, Aug 24, 2001	4.76	5.05	4.70	5.00
2333	NASDAQ	QDEL	Thu, Aug 23, 2001	4.70	4.98	4.60	4.82
2332	NASDAQ	QDEL	Wed, Aug 22, 2001	5.00	5.00	4.70	4.94
2331	NASDAQ	QDEL	Tue, Aug 21, 2001	5.00	5.00	4.96	5.00
2330	NASDAQ	QDEL	Mon, Aug 20, 2001	4.60	5.00	4.60	5.00
2329	NASDAQ	QDEL	Fri, Aug 17, 2001	4.65	5.00	4.65	4.76
2328	NASDAQ	QDEL	Thu, Aug 16, 2001	4.55	5.00	4.55	4.85
2327	NASDAQ	QDEL	Wed, Aug 15, 2001	4.91	5.01	4.45	4.75
2326	NASDAQ	QDEL	Tue, Aug 14, 2001	5.05	5.20	4.90	4.95
2325	NASDAQ	QDEL	Mon, Aug 13, 2001	5.20	5.28	5.14	5.14
2324	NASDAQ	QDEL	Fri, Aug 10, 2001	5.15	5.25	5.15	5.20
2323	NASDAQ	QDEL	Thu, Aug 9, 2001	5.06	5.25	5.06	5.20
2322	NASDAQ	QDEL	Wed, Aug 8, 2001	4.90	5.16	4.80	5.16
2321	NASDAQ	QDEL	Tue, Aug 7, 2001	5.18	5.28	4.99	5.05
2320	NASDAQ	QDEL	Mon, Aug 6, 2001	5.12	5.22	4.60	5.15
2319	NASDAQ	QDEL	Fri, Aug 3, 2001	5.47	5.48	5.17	5.22
2318	NASDAQ	QDEL	Thu, Aug 2, 2001	5.05	5.80	4.95	5.33
2317	NASDAQ	QDEL	Wed, Aug 1, 2001	4.26	5.10	4.26	4.97
2316	NASDAQ	QDEL	Tue, Jul 31, 2001	4.05	4.30	3.95	4.25
2315	NASDAQ	QDEL	Mon, Jul 30, 2001	4.00	4.24	3.90	4.14
2314	NASDAQ	QDEL	Fri, Jul 27, 2001	4.01	4.01	3.92	3.98
2313	NASDAQ	QDEL	Thu, Jul 26, 2001	4.00	4.25	4.00	4.05
2312	NASDAQ	QDEL	Wed, Jul 25, 2001	4.10	4.10	3.90	4.00
2311	NASDAQ	QDEL	Tue, Jul 24, 2001	4.06	4.15	3.80	3.90
2310	NASDAQ	QDEL	Mon, Jul 23, 2001	4.09	4.09	3.88	4.05
2309	NASDAQ	QDEL	Fri, Jul 20, 2001	4.30	4.30	4.01	4.06
2308	NASDAQ	QDEL	Thu, Jul 19, 2001	4.28	4.38	4.28	4.30
2307	NASDAQ	QDEL	Wed, Jul 18, 2001	4.20	4.38	3.95	4.38
2306	NASDAQ	QDEL	Tue, Jul 17, 2001	4.00	4.25	4.00	4.22
2305	NASDAQ	QDEL	Mon, Jul 16, 2001	4.05	4.10	3.95	4.05
2304	NASDAQ	QDEL	Fri, Jul 13, 2001	3.97	4.35	3.85	4.16
2303	NASDAQ	QDEL	Thu, Jul 12, 2001	4.26	4.50	3.58	3.77
2302	NASDAQ	QDEL	Wed, Jul 11, 2001	4.95	4.95	4.26	4.26
2301	NASDAQ	QDEL	Tue, Jul 10, 2001	4.51	5.00	4.51	4.85
2300	NASDAQ	QDEL	Mon, Jul 9, 2001	4.61	4.61	4.25	4.39
2299	NASDAQ	QDEL	Fri, Jul 6, 2001	4.66	4.72	4.60	4.61
2298	NASDAQ	QDEL	Thu, Jul 5, 2001	4.61	4.87	4.56	4.65
2297	NASDAQ	QDEL	Tue, Jul 3, 2001	4.84	4.85	4.84	4.85
2296	NASDAQ	QDEL	Mon, Jul 2, 2001	4.61	4.80	4.60	4.72
2295	NASDAQ	QDEL	Fri, Jun 29, 2001	4.75	4.78	4.60	4.61
2294	NASDAQ	QDEL	Thu, Jun 28, 2001	4.62	4.85	4.59	4.75
2293	NASDAQ	QDEL	Wed, Jun 27, 2001	4.75	4.80	4.60	4.70
2292	NASDAQ	QDEL	Tue, Jun 26, 2001	4.82	4.85	4.73	4.75
2291	NASDAQ	QDEL	Mon, Jun 25, 2001	4.80	4.90	4.80	4.85
2290	NASDAQ	QDEL	Fri, Jun 22, 2001	4.84	4.99	4.80	4.84
2289	NASDAQ	QDEL	Thu, Jun 21, 2001	4.76	4.90	4.76	4.81
2288	NASDAQ	QDEL	Wed, Jun 20, 2001	4.85	4.85	4.71	4.80
2287	NASDAQ	QDEL	Tue, Jun 19, 2001	4.85	4.95	4.76	4.80
2286	NASDAQ	QDEL	Mon, Jun 18, 2001	4.81	4.95	4.81	4.90
2285	NASDAQ	QDEL	Fri, Jun 15, 2001	5.01	5.01	4.80	4.98
2284	NASDAQ	QDEL	Thu, Jun 14, 2001	4.97	5.15	4.80	5.10
2283	NASDAQ	QDEL	Wed, Jun 13, 2001	5.15	5.15	4.51	4.85
2282	NASDAQ	QDEL	Tue, Jun 12, 2001	5.13	5.32	5.13	5.25
2281	NASDAQ	QDEL	Mon, Jun 11, 2001	4.98	5.25	4.94	5.15
2280	NASDAQ	QDEL	Fri, Jun 8, 2001	4.85	4.95	4.65	4.95
2279	NASDAQ	QDEL	Thu, Jun 7, 2001	4.75	5.00	4.75	4.88
2278	NASDAQ	QDEL	Wed, Jun 6, 2001	4.89	5.00	4.72	4.72
2277	NASDAQ	QDEL	Tue, Jun 5, 2001	4.77	4.89	4.51	4.89
2276	NASDAQ	QDEL	Mon, Jun 4, 2001	4.73	4.95	4.69	4.85
2275	NASDAQ	QDEL	Fri, Jun 1, 2001	4.15	4.75	4.15	4.64
2274	NASDAQ	QDEL	Thu, May 31, 2001	3.59	4.29	3.59	4.20
2273	NASDAQ	QDEL	Wed, May 30, 2001	4.45	4.45	3.37	3.72
2272	NASDAQ	QDEL	Tue, May 29, 2001	4.38	4.52	4.38	4.50
2271	NASDAQ	QDEL	Fri, May 25, 2001	4.34	4.49	4.31	4.39
2270	NASDAQ	QDEL	Thu, May 24, 2001	4.26	4.35	4.26	4.35
2269	NASDAQ	QDEL	Wed, May 23, 2001	4.47	4.47	4.25	4.26
2268	NASDAQ	QDEL	Tue, May 22, 2001	4.49	4.55	4.38	4.40
2267	NASDAQ	QDEL	Mon, May 21, 2001	4.54	4.54	4.36	4.49
2266	NASDAQ	QDEL	Fri, May 18, 2001	4.79	4.80	4.50	4.54
2265	NASDAQ	QDEL	Thu, May 17, 2001	4.22	5.06	4.21	4.84
2264	NASDAQ	QDEL	Wed, May 16, 2001	4.20	4.23	4.14	4.14
2263	NASDAQ	QDEL	Tue, May 15, 2001	4.01	4.13	4.01	4.09
2262	NASDAQ	QDEL	Mon, May 14, 2001	4.02	4.04	4.02	4.03
2261	NASDAQ	QDEL	Fri, May 11, 2001	4.04	4.12	4.01	4.04
2260	NASDAQ	QDEL	Thu, May 10, 2001	4.23	4.23	4.02	4.07
2259	NASDAQ	QDEL	Wed, May 9, 2001	4.05	4.25	4.02	4.23
2258	NASDAQ	QDEL	Tue, May 8, 2001	3.97	4.14	3.97	4.05
2257	NASDAQ	QDEL	Mon, May 7, 2001	4.22	4.22	3.93	4.00
2256	NASDAQ	QDEL	Fri, May 4, 2001	4.13	4.24	3.98	4.18
2255	NASDAQ	QDEL	Thu, May 3, 2001	3.95	4.20	3.91	4.16
2254	NASDAQ	QDEL	Wed, May 2, 2001	3.71	4.11	3.71	4.11
2253	NASDAQ	QDEL	Tue, May 1, 2001	3.80	4.10	3.80	4.07
2252	NASDAQ	QDEL	Mon, Apr 30, 2001	3.89	3.95	3.55	3.81
2251	NASDAQ	QDEL	Fri, Apr 27, 2001	3.80	3.97	3.60	3.65
2250	NASDAQ	QDEL	Thu, Apr 26, 2001	3.96	3.96	3.50	3.80
2249	NASDAQ	QDEL	Wed, Apr 25, 2001	3.90	4.05	3.75	3.76
2248	NASDAQ	QDEL	Tue, Apr 24, 2001	3.80	4.01	3.75	3.75
2247	NASDAQ	QDEL	Mon, Apr 23, 2001	3.80	4.07	3.50	3.86
2246	NASDAQ	QDEL	Fri, Apr 20, 2001	4.10	4.10	3.75	3.75
2245	NASDAQ	QDEL	Thu, Apr 19, 2001	3.87	4.00	3.56	3.95
2244	NASDAQ	QDEL	Wed, Apr 18, 2001	3.55	3.96	3.40	3.88
2243	NASDAQ	QDEL	Tue, Apr 17, 2001	3.27	3.50	3.22	3.49
2242	NASDAQ	QDEL	Mon, Apr 16, 2001	3.30	3.54	3.22	3.30
2241	NASDAQ	QDEL	Thu, Apr 12, 2001	3.30	3.57	3.12	3.30
2240	NASDAQ	QDEL	Wed, Apr 11, 2001	3.56	3.63	3.30	3.30
2239	NASDAQ	QDEL	Tue, Apr 10, 2001	3.27	3.52	3.26	3.52
2238	NASDAQ	QDEL	Mon, Apr 9, 2001	3.24	3.25	3.24	3.25
2237	NASDAQ	QDEL	Fri, Apr 6, 2001	3.31	3.50	3.25	3.50
2236	NASDAQ	QDEL	Thu, Apr 5, 2001	3.13	4.00	3.13	3.63
2235	NASDAQ	QDEL	Wed, Apr 4, 2001	2.94	3.28	2.91	3.28
2234	NASDAQ	QDEL	Tue, Apr 3, 2001	3.09	3.09	2.88	3.00
2233	NASDAQ	QDEL	Mon, Apr 2, 2001	3.31	3.31	3.06	3.09
2232	NASDAQ	QDEL	Fri, Mar 30, 2001	3.25	3.59	3.25	3.28
2231	NASDAQ	QDEL	Thu, Mar 29, 2001	3.50	3.50	3.28	3.50
2230	NASDAQ	QDEL	Wed, Mar 28, 2001	3.31	3.50	3.13	3.25
2229	NASDAQ	QDEL	Tue, Mar 27, 2001	3.50	3.63	3.31	3.44
2228	NASDAQ	QDEL	Mon, Mar 26, 2001	3.38	3.59	3.38	3.50
2227	NASDAQ	QDEL	Fri, Mar 23, 2001	3.25	3.63	3.13	3.63
2226	NASDAQ	QDEL	Thu, Mar 22, 2001	3.44	3.50	3.22	3.25
2225	NASDAQ	QDEL	Wed, Mar 21, 2001	3.50	3.91	3.19	3.31
2224	NASDAQ	QDEL	Tue, Mar 20, 2001	3.94	3.94	3.25	3.88
2223	NASDAQ	QDEL	Mon, Mar 19, 2001	3.95	4.13	3.81	4.00
2222	NASDAQ	QDEL	Fri, Mar 16, 2001	3.80	4.03	3.75	3.97
2221	NASDAQ	QDEL	Thu, Mar 15, 2001	4.13	4.13	3.75	4.00
2220	NASDAQ	QDEL	Wed, Mar 14, 2001	3.88	4.13	3.88	3.88
2219	NASDAQ	QDEL	Tue, Mar 13, 2001	4.06	4.09	3.63	4.00
2218	NASDAQ	QDEL	Mon, Mar 12, 2001	4.53	4.63	4.00	4.19
2217	NASDAQ	QDEL	Fri, Mar 9, 2001	4.25	5.00	4.22	4.56
2216	NASDAQ	QDEL	Thu, Mar 8, 2001	4.50	4.50	4.25	4.25
2215	NASDAQ	QDEL	Wed, Mar 7, 2001	4.53	4.75	4.53	4.75
2214	NASDAQ	QDEL	Tue, Mar 6, 2001	4.56	4.75	4.50	4.75
2213	NASDAQ	QDEL	Mon, Mar 5, 2001	4.88	4.88	4.63	4.63
2212	NASDAQ	QDEL	Fri, Mar 2, 2001	4.72	4.88	4.56	4.88
2211	NASDAQ	QDEL	Thu, Mar 1, 2001	4.64	4.75	4.50	4.75
2210	NASDAQ	QDEL	Wed, Feb 28, 2001	4.81	5.00	4.69	4.75
2209	NASDAQ	QDEL	Tue, Feb 27, 2001	4.38	5.06	4.38	4.88
2208	NASDAQ	QDEL	Mon, Feb 26, 2001	4.50	5.00	4.38	5.00
2207	NASDAQ	QDEL	Fri, Feb 23, 2001	4.42	5.19	4.25	4.50
2206	NASDAQ	QDEL	Thu, Feb 22, 2001	4.88	4.94	4.06	4.25
2205	NASDAQ	QDEL	Wed, Feb 21, 2001	4.69	4.94	4.69	4.88
2204	NASDAQ	QDEL	Tue, Feb 20, 2001	4.75	4.94	4.63	4.78
2203	NASDAQ	QDEL	Fri, Feb 16, 2001	5.38	5.38	4.81	4.81
2202	NASDAQ	QDEL	Thu, Feb 15, 2001	5.41	5.56	5.13	5.50
2201	NASDAQ	QDEL	Wed, Feb 14, 2001	4.84	5.50	4.63	5.50
2200	NASDAQ	QDEL	Tue, Feb 13, 2001	4.83	5.00	4.63	4.63
2199	NASDAQ	QDEL	Mon, Feb 12, 2001	5.38	5.38	4.94	4.94
2198	NASDAQ	QDEL	Fri, Feb 9, 2001	5.63	5.63	5.44	5.44
2197	NASDAQ	QDEL	Thu, Feb 8, 2001	5.38	5.75	5.38	5.69
2196	NASDAQ	QDEL	Wed, Feb 7, 2001	5.38	5.63	5.25	5.50
2195	NASDAQ	QDEL	Tue, Feb 6, 2001	5.31	5.56	5.31	5.44
2194	NASDAQ	QDEL	Mon, Feb 5, 2001	5.38	5.75	5.09	5.63
2193	NASDAQ	QDEL	Fri, Feb 2, 2001	5.25	5.44	5.06	5.13
2192	NASDAQ	QDEL	Thu, Feb 1, 2001	5.31	5.50	5.25	5.38
2191	NASDAQ	QDEL	Wed, Jan 31, 2001	5.63	5.88	5.25	5.25
2190	NASDAQ	QDEL	Tue, Jan 30, 2001	5.78	5.81	5.63	5.81
2189	NASDAQ	QDEL	Mon, Jan 29, 2001	5.50	5.88	5.44	5.69
2188	NASDAQ	QDEL	Fri, Jan 26, 2001	5.25	5.75	5.25	5.50
2187	NASDAQ	QDEL	Thu, Jan 25, 2001	5.50	5.50	5.25	5.38
2186	NASDAQ	QDEL	Wed, Jan 24, 2001	5.56	5.75	5.19	5.63
2185	NASDAQ	QDEL	Tue, Jan 23, 2001	4.64	5.75	4.64	5.63
2184	NASDAQ	QDEL	Mon, Jan 22, 2001	4.94	5.00	4.50	4.75
2183	NASDAQ	QDEL	Fri, Jan 19, 2001	4.81	5.50	4.81	4.94
2182	NASDAQ	QDEL	Thu, Jan 18, 2001	4.75	4.88	4.38	4.75
2181	NASDAQ	QDEL	Wed, Jan 17, 2001	4.56	4.81	4.56	4.75
2180	NASDAQ	QDEL	Tue, Jan 16, 2001	4.81	4.81	4.50	4.69
2179	NASDAQ	QDEL	Fri, Jan 12, 2001	4.75	4.81	4.50	4.75
2178	NASDAQ	QDEL	Thu, Jan 11, 2001	4.58	4.88	4.58	4.81
2177	NASDAQ	QDEL	Wed, Jan 10, 2001	4.63	5.00	4.31	4.56
2176	NASDAQ	QDEL	Tue, Jan 9, 2001	4.44	4.75	4.31	4.75
2175	NASDAQ	QDEL	Mon, Jan 8, 2001	5.00	5.00	3.94	4.44
2174	NASDAQ	QDEL	Fri, Jan 5, 2001	4.75	5.31	4.75	5.00
2173	NASDAQ	QDEL	Thu, Jan 4, 2001	5.03	5.25	4.50	4.75
2172	NASDAQ	QDEL	Wed, Jan 3, 2001	5.25	5.31	4.75	5.03
2171	NASDAQ	QDEL	Tue, Jan 2, 2001	5.03	5.50	5.00	5.34
2170	NASDAQ	QDEL	Fri, Dec 29, 2000	4.75	6.00	4.63	5.03
2169	NASDAQ	QDEL	Thu, Dec 28, 2000	4.47	5.00	4.34	4.56
2168	NASDAQ	QDEL	Wed, Dec 27, 2000	4.88	4.88	4.31	4.53
2167	NASDAQ	QDEL	Tue, Dec 26, 2000	4.88	5.06	4.75	5.00
2166	NASDAQ	QDEL	Fri, Dec 22, 2000	4.88	5.00	4.81	4.94
2165	NASDAQ	QDEL	Thu, Dec 21, 2000	5.19	5.25	4.84	5.00
2164	NASDAQ	QDEL	Wed, Dec 20, 2000	5.50	5.52	5.13	5.25
2163	NASDAQ	QDEL	Tue, Dec 19, 2000	5.11	5.63	5.09	5.50
2162	NASDAQ	QDEL	Mon, Dec 18, 2000	5.44	5.44	5.00	5.13
2161	NASDAQ	QDEL	Fri, Dec 15, 2000	5.63	5.63	5.38	5.50
2160	NASDAQ	QDEL	Thu, Dec 14, 2000	5.56	5.75	5.56	5.69
2159	NASDAQ	QDEL	Wed, Dec 13, 2000	5.69	5.75	5.38	5.75
2158	NASDAQ	QDEL	Tue, Dec 12, 2000	5.70	5.75	5.63	5.75
2157	NASDAQ	QDEL	Mon, Dec 11, 2000	5.81	5.81	5.63	5.81
2156	NASDAQ	QDEL	Fri, Dec 8, 2000	5.25	6.19	5.16	5.88
2155	NASDAQ	QDEL	Thu, Dec 7, 2000	4.75	5.31	4.75	5.22
2154	NASDAQ	QDEL	Wed, Dec 6, 2000	4.63	4.94	4.63	4.88
2153	NASDAQ	QDEL	Tue, Dec 5, 2000	4.72	5.00	4.50	4.88
2152	NASDAQ	QDEL	Mon, Dec 4, 2000	5.00	5.00	4.75	4.81
2151	NASDAQ	QDEL	Fri, Dec 1, 2000	4.94	5.00	4.50	4.81
2150	NASDAQ	QDEL	Thu, Nov 30, 2000	5.00	5.03	4.50	5.00
2149	NASDAQ	QDEL	Wed, Nov 29, 2000	5.50	5.50	5.13	5.19
2148	NASDAQ	QDEL	Tue, Nov 28, 2000	6.00	6.00	5.38	5.56
2147	NASDAQ	QDEL	Mon, Nov 27, 2000	6.13	6.13	5.50	5.56
2146	NASDAQ	QDEL	Fri, Nov 24, 2000	5.98	6.13	5.88	6.00
2145	NASDAQ	QDEL	Wed, Nov 22, 2000	5.50	6.00	5.50	5.94
2144	NASDAQ	QDEL	Tue, Nov 21, 2000	5.56	5.63	5.50	5.63
2143	NASDAQ	QDEL	Mon, Nov 20, 2000	5.88	5.94	5.56	5.63
2142	NASDAQ	QDEL	Fri, Nov 17, 2000	6.00	6.00	5.69	5.88
2141	NASDAQ	QDEL	Thu, Nov 16, 2000	5.81	6.00	5.53	6.00
2140	NASDAQ	QDEL	Wed, Nov 15, 2000	5.69	6.00	5.63	5.75
2139	NASDAQ	QDEL	Tue, Nov 14, 2000	6.00	6.00	5.63	5.75
2138	NASDAQ	QDEL	Mon, Nov 13, 2000	5.81	6.00	5.66	6.00
2137	NASDAQ	QDEL	Fri, Nov 10, 2000	5.84	6.00	5.78	5.94
2136	NASDAQ	QDEL	Thu, Nov 9, 2000	5.88	6.06	5.84	5.94
2135	NASDAQ	QDEL	Wed, Nov 8, 2000	5.88	6.00	5.56	6.00
2134	NASDAQ	QDEL	Tue, Nov 7, 2000	7.00	7.03	5.88	6.00
2133	NASDAQ	QDEL	Mon, Nov 6, 2000	6.91	7.25	6.50	6.50
2132	NASDAQ	QDEL	Fri, Nov 3, 2000	6.25	7.00	6.00	7.00
2131	NASDAQ	QDEL	Thu, Nov 2, 2000	5.75	6.50	5.75	6.19
2130	NASDAQ	QDEL	Wed, Nov 1, 2000	5.69	5.69	5.38	5.50
2129	NASDAQ	QDEL	Tue, Oct 31, 2000	5.45	5.69	5.38	5.56
2128	NASDAQ	QDEL	Mon, Oct 30, 2000	4.88	5.63	4.88	5.63
2127	NASDAQ	QDEL	Fri, Oct 27, 2000	4.94	5.50	4.94	5.38
2126	NASDAQ	QDEL	Thu, Oct 26, 2000	4.88	5.13	4.75	4.88
2125	NASDAQ	QDEL	Wed, Oct 25, 2000	5.13	5.50	5.00	5.25
2124	NASDAQ	QDEL	Tue, Oct 24, 2000	4.88	5.75	4.88	5.38
2123	NASDAQ	QDEL	Mon, Oct 23, 2000	5.75	5.78	4.94	5.06
2122	NASDAQ	QDEL	Fri, Oct 20, 2000	5.86	5.94	5.63	5.94
2121	NASDAQ	QDEL	Thu, Oct 19, 2000	5.45	5.94	5.45	5.88
2120	NASDAQ	QDEL	Wed, Oct 18, 2000	5.50	5.94	5.38	5.75
2119	NASDAQ	QDEL	Tue, Oct 17, 2000	5.31	6.19	5.13	5.66
2118	NASDAQ	QDEL	Mon, Oct 16, 2000	4.50	5.38	4.45	5.31
2117	NASDAQ	QDEL	Fri, Oct 13, 2000	4.63	4.75	4.50	4.56
2116	NASDAQ	QDEL	Thu, Oct 12, 2000	4.81	5.13	4.13	4.50
2115	NASDAQ	QDEL	Wed, Oct 11, 2000	3.75	4.00	3.75	3.94
2114	NASDAQ	QDEL	Tue, Oct 10, 2000	4.13	4.13	3.75	4.00
2113	NASDAQ	QDEL	Mon, Oct 9, 2000	4.00	4.19	3.88	4.06
2112	NASDAQ	QDEL	Fri, Oct 6, 2000	3.81	4.08	3.81	4.00
2111	NASDAQ	QDEL	Thu, Oct 5, 2000	4.02	4.06	3.75	3.75
2110	NASDAQ	QDEL	Wed, Oct 4, 2000	4.05	4.22	3.94	4.00
2109	NASDAQ	QDEL	Tue, Oct 3, 2000	4.00	4.09	3.75	4.06
2108	NASDAQ	QDEL	Mon, Oct 2, 2000	4.25	4.50	3.94	4.03
2107	NASDAQ	QDEL	Fri, Sep 29, 2000	4.19	4.31	4.09	4.31
2106	NASDAQ	QDEL	Thu, Sep 28, 2000	4.13	4.25	4.13	4.19
2105	NASDAQ	QDEL	Wed, Sep 27, 2000	4.25	4.38	4.16	4.19
2104	NASDAQ	QDEL	Tue, Sep 26, 2000	4.13	4.38	4.13	4.31
2103	NASDAQ	QDEL	Mon, Sep 25, 2000	4.50	4.56	4.13	4.16
2102	NASDAQ	QDEL	Fri, Sep 22, 2000	4.73	4.75	4.56	4.63
2101	NASDAQ	QDEL	Thu, Sep 21, 2000	4.78	4.88	4.66	4.75
2100	NASDAQ	QDEL	Wed, Sep 20, 2000	5.25	5.31	4.63	4.84
2099	NASDAQ	QDEL	Tue, Sep 19, 2000	5.00	5.38	4.63	5.38
2098	NASDAQ	QDEL	Mon, Sep 18, 2000	6.28	6.31	5.81	6.00
2097	NASDAQ	QDEL	Fri, Sep 15, 2000	6.56	6.56	6.31	6.31
2096	NASDAQ	QDEL	Thu, Sep 14, 2000	6.31	6.50	6.31	6.44
2095	NASDAQ	QDEL	Wed, Sep 13, 2000	6.41	6.41	6.31	6.41
2094	NASDAQ	QDEL	Tue, Sep 12, 2000	6.50	6.63	6.38	6.63
2093	NASDAQ	QDEL	Mon, Sep 11, 2000	6.31	6.50	6.31	6.50
2092	NASDAQ	QDEL	Fri, Sep 8, 2000	6.38	6.50	6.31	6.50
2091	NASDAQ	QDEL	Thu, Sep 7, 2000	6.25	6.50	6.25	6.41
2090	NASDAQ	QDEL	Wed, Sep 6, 2000	6.47	6.63	6.38	6.56
2089	NASDAQ	QDEL	Tue, Sep 5, 2000	6.44	6.50	6.06	6.44
2088	NASDAQ	QDEL	Fri, Sep 1, 2000	6.44	6.75	6.38	6.44
2087	NASDAQ	QDEL	Thu, Aug 31, 2000	6.06	6.50	6.00	6.50
2086	NASDAQ	QDEL	Wed, Aug 30, 2000	6.44	6.50	6.06	6.13
2085	NASDAQ	QDEL	Tue, Aug 29, 2000	6.73	6.75	6.47	6.59
2084	NASDAQ	QDEL	Mon, Aug 28, 2000	6.94	7.00	6.75	6.75
2083	NASDAQ	QDEL	Fri, Aug 25, 2000	6.92	7.13	6.69	7.00
2082	NASDAQ	QDEL	Thu, Aug 24, 2000	6.94	7.25	6.88	6.97
2081	NASDAQ	QDEL	Wed, Aug 23, 2000	6.91	7.00	6.81	6.97
2080	NASDAQ	QDEL	Tue, Aug 22, 2000	7.06	7.13	6.94	6.94
2079	NASDAQ	QDEL	Mon, Aug 21, 2000	7.38	7.38	7.13	7.19
2078	NASDAQ	QDEL	Fri, Aug 18, 2000	6.70	7.25	6.70	7.25
2077	NASDAQ	QDEL	Thu, Aug 17, 2000	6.70	7.00	6.69	6.94
2076	NASDAQ	QDEL	Wed, Aug 16, 2000	6.94	7.00	6.50	6.88
2075	NASDAQ	QDEL	Tue, Aug 15, 2000	6.53	6.75	6.50	6.69
2074	NASDAQ	QDEL	Mon, Aug 14, 2000	6.63	7.00	6.41	6.75
2073	NASDAQ	QDEL	Fri, Aug 11, 2000	6.63	6.88	6.50	6.88
2072	NASDAQ	QDEL	Thu, Aug 10, 2000	7.00	7.00	6.56	6.94
2071	NASDAQ	QDEL	Wed, Aug 9, 2000	7.31	7.31	6.75	6.88
2070	NASDAQ	QDEL	Tue, Aug 8, 2000	6.81	7.25	6.75	7.06
2069	NASDAQ	QDEL	Mon, Aug 7, 2000	6.00	6.88	5.94	6.63
2068	NASDAQ	QDEL	Fri, Aug 4, 2000	5.78	6.00	5.78	6.00
2067	NASDAQ	QDEL	Thu, Aug 3, 2000	5.88	6.06	5.81	6.00
2066	NASDAQ	QDEL	Wed, Aug 2, 2000	5.56	6.06	5.31	6.00
2065	NASDAQ	QDEL	Tue, Aug 1, 2000	5.25	5.56	5.25	5.50
2064	NASDAQ	QDEL	Mon, Jul 31, 2000	5.22	5.44	5.13	5.25
2063	NASDAQ	QDEL	Fri, Jul 28, 2000	5.19	5.25	5.00	5.19
2062	NASDAQ	QDEL	Thu, Jul 27, 2000	5.19	5.25	5.19	5.25
2061	NASDAQ	QDEL	Wed, Jul 26, 2000	5.31	5.34	5.13	5.25
2060	NASDAQ	QDEL	Tue, Jul 25, 2000	5.22	5.38	5.13	5.28
2059	NASDAQ	QDEL	Mon, Jul 24, 2000	5.27	5.38	5.13	5.25
2058	NASDAQ	QDEL	Fri, Jul 21, 2000	5.66	5.75	5.06	5.50
2057	NASDAQ	QDEL	Thu, Jul 20, 2000	5.81	5.88	5.50	5.56
2056	NASDAQ	QDEL	Wed, Jul 19, 2000	5.97	6.00	5.75	5.75
2055	NASDAQ	QDEL	Tue, Jul 18, 2000	5.56	5.75	5.50	5.72
2054	NASDAQ	QDEL	Mon, Jul 17, 2000	5.67	5.72	5.50	5.69
2053	NASDAQ	QDEL	Fri, Jul 14, 2000	5.75	5.88	5.69	5.81
2052	NASDAQ	QDEL	Thu, Jul 13, 2000	5.52	5.81	5.47	5.75
2051	NASDAQ	QDEL	Wed, Jul 12, 2000	5.25	5.56	5.25	5.50
2050	NASDAQ	QDEL	Tue, Jul 11, 2000	5.25	5.63	5.25	5.31
2049	NASDAQ	QDEL	Mon, Jul 10, 2000	5.81	5.81	5.25	5.25
2048	NASDAQ	QDEL	Fri, Jul 7, 2000	5.63	5.81	5.50	5.75
2047	NASDAQ	QDEL	Thu, Jul 6, 2000	5.25	5.38	5.02	5.38
2046	NASDAQ	QDEL	Wed, Jul 5, 2000	5.16	5.31	4.63	5.25
2045	NASDAQ	QDEL	Mon, Jul 3, 2000	5.28	5.31	5.13	5.13
2044	NASDAQ	QDEL	Fri, Jun 30, 2000	5.25	5.38	5.13	5.25
2043	NASDAQ	QDEL	Thu, Jun 29, 2000	5.56	5.56	5.25	5.38
2042	NASDAQ	QDEL	Wed, Jun 28, 2000	5.34	5.50	5.25	5.50
2041	NASDAQ	QDEL	Tue, Jun 27, 2000	5.97	6.00	4.81	5.28
2040	NASDAQ	QDEL	Mon, Jun 26, 2000	6.16	6.31	6.03	6.25
2039	NASDAQ	QDEL	Fri, Jun 23, 2000	6.31	6.38	6.06	6.09
2038	NASDAQ	QDEL	Thu, Jun 22, 2000	6.38	6.44	6.25	6.31
2037	NASDAQ	QDEL	Wed, Jun 21, 2000	6.50	6.75	6.25	6.38
2036	NASDAQ	QDEL	Tue, Jun 20, 2000	6.47	6.75	6.25	6.75
2035	NASDAQ	QDEL	Mon, Jun 19, 2000	6.41	6.75	6.34	6.50
2034	NASDAQ	QDEL	Fri, Jun 16, 2000	6.88	6.88	6.38	6.50
2033	NASDAQ	QDEL	Thu, Jun 15, 2000	6.50	6.75	6.50	6.63
2032	NASDAQ	QDEL	Wed, Jun 14, 2000	6.63	6.69	6.38	6.69
2031	NASDAQ	QDEL	Tue, Jun 13, 2000	6.94	7.75	6.50	6.50
2030	NASDAQ	QDEL	Mon, Jun 12, 2000	7.06	7.25	6.88	6.94
2029	NASDAQ	QDEL	Fri, Jun 9, 2000	7.03	7.38	7.00	7.25
2028	NASDAQ	QDEL	Thu, Jun 8, 2000	7.00	7.25	7.00	7.00
2027	NASDAQ	QDEL	Wed, Jun 7, 2000	7.00	7.13	6.59	6.88
2026	NASDAQ	QDEL	Tue, Jun 6, 2000	7.17	7.19	6.97	6.97
2025	NASDAQ	QDEL	Mon, Jun 5, 2000	6.75	7.25	6.63	7.13
2024	NASDAQ	QDEL	Fri, Jun 2, 2000	6.50	6.97	6.50	6.59
2023	NASDAQ	QDEL	Thu, Jun 1, 2000	6.34	6.63	6.00	6.56
2022	NASDAQ	QDEL	Wed, May 31, 2000	6.69	6.81	6.25	6.44
2021	NASDAQ	QDEL	Tue, May 30, 2000	6.03	7.00	6.03	7.00
2020	NASDAQ	QDEL	Fri, May 26, 2000	6.75	6.75	5.88	6.31
2019	NASDAQ	QDEL	Thu, May 25, 2000	6.63	7.25	6.50	6.75
2018	NASDAQ	QDEL	Wed, May 24, 2000	7.00	7.06	6.50	6.81
2017	NASDAQ	QDEL	Tue, May 23, 2000	6.69	7.25	6.63	7.00
2016	NASDAQ	QDEL	Mon, May 22, 2000	6.88	6.89	6.25	6.88
2015	NASDAQ	QDEL	Fri, May 19, 2000	7.38	7.38	6.50	6.81
2014	NASDAQ	QDEL	Thu, May 18, 2000	7.14	7.50	7.13	7.38
2013	NASDAQ	QDEL	Wed, May 17, 2000	7.25	7.38	7.00	7.13
2012	NASDAQ	QDEL	Tue, May 16, 2000	7.41	7.50	7.00	7.25
2011	NASDAQ	QDEL	Mon, May 15, 2000	7.25	7.38	6.75	7.13
2010	NASDAQ	QDEL	Fri, May 12, 2000	6.88	7.25	6.81	7.13
2009	NASDAQ	QDEL	Thu, May 11, 2000	6.75	7.25	6.69	6.88
2008	NASDAQ	QDEL	Wed, May 10, 2000	6.75	6.75	6.63	6.75
2007	NASDAQ	QDEL	Tue, May 9, 2000	7.00	7.06	6.75	6.75
2006	NASDAQ	QDEL	Mon, May 8, 2000	6.81	7.09	6.81	7.06
2005	NASDAQ	QDEL	Fri, May 5, 2000	7.13	7.25	6.88	6.94
2004	NASDAQ	QDEL	Thu, May 4, 2000	7.25	7.63	7.00	7.13
2003	NASDAQ	QDEL	Wed, May 3, 2000	7.84	7.84	7.19	7.19
2002	NASDAQ	QDEL	Tue, May 2, 2000	7.75	8.06	7.75	7.94
2001	NASDAQ	QDEL	Mon, May 1, 2000	7.75	8.00	7.50	7.75
2000	NASDAQ	QDEL	Fri, Apr 28, 2000	8.00	8.00	7.50	8.00
1999	NASDAQ	QDEL	Thu, Apr 27, 2000	7.81	8.13	7.50	8.00
1998	NASDAQ	QDEL	Wed, Apr 26, 2000	8.25	8.50	8.00	8.19
1997	NASDAQ	QDEL	Tue, Apr 25, 2000	7.81	8.38	7.38	8.38
1996	NASDAQ	QDEL	Mon, Apr 24, 2000	7.69	7.94	7.25	7.94
1995	NASDAQ	QDEL	Thu, Apr 20, 2000	7.44	8.00	7.25	7.94
1994	NASDAQ	QDEL	Wed, Apr 19, 2000	7.13	7.44	6.83	7.00
1993	NASDAQ	QDEL	Tue, Apr 18, 2000	6.05	7.13	6.00	6.94
1992	NASDAQ	QDEL	Mon, Apr 17, 2000	5.91	6.63	5.50	6.00
1991	NASDAQ	QDEL	Fri, Apr 14, 2000	6.50	6.56	5.00	5.63
1990	NASDAQ	QDEL	Thu, Apr 13, 2000	6.25	6.88	6.25	6.50
1989	NASDAQ	QDEL	Wed, Apr 12, 2000	6.94	7.50	6.25	6.38
1988	NASDAQ	QDEL	Tue, Apr 11, 2000	7.50	7.50	6.63	6.75
1987	NASDAQ	QDEL	Mon, Apr 10, 2000	7.38	7.63	7.00	7.03
1986	NASDAQ	QDEL	Fri, Apr 7, 2000	7.25	7.56	6.75	7.47
1985	NASDAQ	QDEL	Thu, Apr 6, 2000	6.88	7.25	6.88	7.00
1984	NASDAQ	QDEL	Wed, Apr 5, 2000	6.63	6.81	6.50	6.63
1983	NASDAQ	QDEL	Tue, Apr 4, 2000	6.56	7.06	5.94	6.38
1982	NASDAQ	QDEL	Mon, Apr 3, 2000	7.00	7.50	6.19	6.63
1981	NASDAQ	QDEL	Fri, Mar 31, 2000	7.38	7.88	6.88	7.00
1980	NASDAQ	QDEL	Thu, Mar 30, 2000	8.63	8.75	7.25	7.38
1979	NASDAQ	QDEL	Wed, Mar 29, 2000	8.81	8.88	7.75	8.75
1978	NASDAQ	QDEL	Tue, Mar 28, 2000	8.63	9.13	8.63	8.81
1977	NASDAQ	QDEL	Mon, Mar 27, 2000	8.63	9.00	8.63	8.69
1976	NASDAQ	QDEL	Fri, Mar 24, 2000	8.25	9.50	8.25	8.81
1975	NASDAQ	QDEL	Thu, Mar 23, 2000	8.38	8.44	8.13	8.31
1974	NASDAQ	QDEL	Wed, Mar 22, 2000	7.88	8.50	7.75	8.44
1973	NASDAQ	QDEL	Tue, Mar 21, 2000	7.81	7.88	7.50	7.81
1972	NASDAQ	QDEL	Mon, Mar 20, 2000	8.13	8.25	7.88	7.94
1971	NASDAQ	QDEL	Fri, Mar 17, 2000	8.19	8.38	7.25	8.00
1970	NASDAQ	QDEL	Thu, Mar 16, 2000	8.50	8.50	8.00	8.19
1969	NASDAQ	QDEL	Wed, Mar 15, 2000	8.77	8.88	8.00	8.38
1968	NASDAQ	QDEL	Tue, Mar 14, 2000	9.78	10.00	8.75	8.81
1967	NASDAQ	QDEL	Mon, Mar 13, 2000	10.25	10.25	9.19	9.31
1966	NASDAQ	QDEL	Fri, Mar 10, 2000	10.81	10.81	10.25	10.38
1965	NASDAQ	QDEL	Thu, Mar 9, 2000	10.13	10.94	9.63	10.88
1964	NASDAQ	QDEL	Wed, Mar 8, 2000	10.38	11.00	9.38	10.13
1963	NASDAQ	QDEL	Tue, Mar 7, 2000	9.50	10.63	9.50	10.13
1962	NASDAQ	QDEL	Mon, Mar 6, 2000	9.13	9.50	9.00	9.25
1961	NASDAQ	QDEL	Fri, Mar 3, 2000	9.50	9.63	8.75	9.00
1960	NASDAQ	QDEL	Thu, Mar 2, 2000	9.44	9.88	9.25	9.25
1959	NASDAQ	QDEL	Wed, Mar 1, 2000	9.63	9.81	9.31	9.63
1958	NASDAQ	QDEL	Tue, Feb 29, 2000	9.31	9.88	9.06	9.44
1957	NASDAQ	QDEL	Mon, Feb 28, 2000	8.47	9.00	8.47	8.75
1956	NASDAQ	QDEL	Fri, Feb 25, 2000	8.50	8.75	7.88	8.44
1955	NASDAQ	QDEL	Thu, Feb 24, 2000	8.94	9.31	7.88	8.50
1954	NASDAQ	QDEL	Wed, Feb 23, 2000	9.84	10.00	8.78	9.00
1953	NASDAQ	QDEL	Tue, Feb 22, 2000	9.44	10.19	9.00	9.69
1952	NASDAQ	QDEL	Fri, Feb 18, 2000	7.69	9.19	7.69	8.63
1951	NASDAQ	QDEL	Thu, Feb 17, 2000	7.38	7.75	7.25	7.75
1950	NASDAQ	QDEL	Wed, Feb 16, 2000	7.00	7.50	7.00	7.19
1949	NASDAQ	QDEL	Tue, Feb 15, 2000	7.31	7.50	6.75	6.75
1948	NASDAQ	QDEL	Mon, Feb 14, 2000	7.25	7.50	7.13	7.44
1947	NASDAQ	QDEL	Fri, Feb 11, 2000	7.44	7.75	7.25	7.31
1946	NASDAQ	QDEL	Thu, Feb 10, 2000	7.00	7.50	6.75	7.47
1945	NASDAQ	QDEL	Wed, Feb 9, 2000	6.31	7.00	6.06	6.84
1944	NASDAQ	QDEL	Tue, Feb 8, 2000	6.06	6.25	6.00	6.13
1943	NASDAQ	QDEL	Mon, Feb 7, 2000	6.13	6.25	6.00	6.06
1942	NASDAQ	QDEL	Fri, Feb 4, 2000	5.88	6.25	5.84	6.13
1941	NASDAQ	QDEL	Thu, Feb 3, 2000	5.88	5.97	5.50	5.88
1940	NASDAQ	QDEL	Wed, Feb 2, 2000	6.00	6.25	5.13	5.88
1939	NASDAQ	QDEL	Tue, Feb 1, 2000	6.63	6.63	6.13	6.38
1938	NASDAQ	QDEL	Mon, Jan 31, 2000	6.63	6.75	6.13	6.44
1937	NASDAQ	QDEL	Fri, Jan 28, 2000	6.13	6.75	6.00	6.63
1936	NASDAQ	QDEL	Thu, Jan 27, 2000	6.56	6.75	6.00	6.19
1935	NASDAQ	QDEL	Wed, Jan 26, 2000	6.94	7.00	6.44	6.44
1934	NASDAQ	QDEL	Tue, Jan 25, 2000	7.19	7.56	6.50	6.81
1933	NASDAQ	QDEL	Mon, Jan 24, 2000	7.84	8.13	7.13	7.19
1932	NASDAQ	QDEL	Fri, Jan 21, 2000	7.69	8.00	7.44	7.44
1931	NASDAQ	QDEL	Thu, Jan 20, 2000	8.00	8.00	7.50	7.63
1930	NASDAQ	QDEL	Wed, Jan 19, 2000	7.50	8.00	7.38	7.75
1929	NASDAQ	QDEL	Tue, Jan 18, 2000	7.00	7.69	6.94	7.38
1928	NASDAQ	QDEL	Fri, Jan 14, 2000	7.00	7.31	6.63	7.00
1927	NASDAQ	QDEL	Thu, Jan 13, 2000	6.38	6.63	6.06	6.63
1926	NASDAQ	QDEL	Wed, Jan 12, 2000	7.06	7.25	6.25	6.50
1925	NASDAQ	QDEL	Tue, Jan 11, 2000	7.91	8.00	6.69	6.94
1924	NASDAQ	QDEL	Mon, Jan 10, 2000	7.88	8.13	7.50	7.75
1923	NASDAQ	QDEL	Fri, Jan 7, 2000	8.41	8.50	7.38	7.75
1922	NASDAQ	QDEL	Thu, Jan 6, 2000	7.38	8.16	7.13	8.03
1921	NASDAQ	QDEL	Wed, Jan 5, 2000	6.66	7.25	6.47	7.13
1920	NASDAQ	QDEL	Tue, Jan 4, 2000	6.88	7.00	6.50	6.56
1919	NASDAQ	QDEL	Mon, Jan 3, 2000	7.13	7.25	6.94	6.94
1918	NASDAQ	QDEL	Fri, Dec 31, 1999	6.88	7.03	6.75	6.88
1917	NASDAQ	QDEL	Thu, Dec 30, 1999	7.22	7.25	6.78	6.94
1916	NASDAQ	QDEL	Wed, Dec 29, 1999	6.88	7.38	6.88	7.03
1915	NASDAQ	QDEL	Tue, Dec 28, 1999	6.63	6.75	6.56	6.75
1914	NASDAQ	QDEL	Mon, Dec 27, 1999	6.69	6.72	6.53	6.56
1913	NASDAQ	QDEL	Thu, Dec 23, 1999	6.22	6.69	6.06	6.66
1912	NASDAQ	QDEL	Wed, Dec 22, 1999	6.06	6.56	6.00	6.06
1911	NASDAQ	QDEL	Tue, Dec 21, 1999	6.22	6.34	6.13	6.13
1910	NASDAQ	QDEL	Mon, Dec 20, 1999	6.31	6.41	5.50	6.25
1909	NASDAQ	QDEL	Fri, Dec 17, 1999	6.50	6.63	6.00	6.25
1908	NASDAQ	QDEL	Thu, Dec 16, 1999	6.59	6.75	6.38	6.44
1907	NASDAQ	QDEL	Wed, Dec 15, 1999	6.72	6.75	6.06	6.50
1906	NASDAQ	QDEL	Tue, Dec 14, 1999	5.75	6.88	5.50	6.72
1905	NASDAQ	QDEL	Mon, Dec 13, 1999	5.50	5.75	5.25	5.75
1904	NASDAQ	QDEL	Fri, Dec 10, 1999	5.44	5.75	5.25	5.31
1903	NASDAQ	QDEL	Thu, Dec 9, 1999	5.72	5.75	5.25	5.25
1902	NASDAQ	QDEL	Wed, Dec 8, 1999	5.75	5.75	5.47	5.75
1901	NASDAQ	QDEL	Tue, Dec 7, 1999	5.25	5.75	5.25	5.69
1900	NASDAQ	QDEL	Mon, Dec 6, 1999	5.63	5.66	5.19	5.25
1899	NASDAQ	QDEL	Fri, Dec 3, 1999	5.06	5.50	4.63	5.50
1898	NASDAQ	QDEL	Thu, Dec 2, 1999	5.38	5.38	5.06	5.23
1897	NASDAQ	QDEL	Wed, Dec 1, 1999	5.88	6.00	5.25	5.38
1896	NASDAQ	QDEL	Tue, Nov 30, 1999	5.50	5.88	5.06	5.88
1895	NASDAQ	QDEL	Mon, Nov 29, 1999	5.70	5.75	5.41	5.53
1894	NASDAQ	QDEL	Fri, Nov 26, 1999	5.50	5.75	5.50	5.63
1893	NASDAQ	QDEL	Wed, Nov 24, 1999	5.72	5.72	5.19	5.50
1892	NASDAQ	QDEL	Tue, Nov 23, 1999	5.78	5.91	5.53	5.72
1891	NASDAQ	QDEL	Mon, Nov 22, 1999	5.22	5.94	5.22	5.56
1890	NASDAQ	QDEL	Fri, Nov 19, 1999	4.75	5.13	4.69	5.06
1889	NASDAQ	QDEL	Thu, Nov 18, 1999	4.06	4.88	4.00	4.50
1888	NASDAQ	QDEL	Wed, Nov 17, 1999	3.88	4.06	3.75	3.97
1887	NASDAQ	QDEL	Tue, Nov 16, 1999	3.75	3.84	3.69	3.81
1886	NASDAQ	QDEL	Mon, Nov 15, 1999	3.81	3.97	3.63	3.66
1885	NASDAQ	QDEL	Fri, Nov 12, 1999	3.69	3.88	3.69	3.78
1884	NASDAQ	QDEL	Thu, Nov 11, 1999	3.88	3.88	3.75	3.81
1883	NASDAQ	QDEL	Wed, Nov 10, 1999	3.88	3.97	3.81	3.94
1882	NASDAQ	QDEL	Tue, Nov 9, 1999	3.88	4.00	3.63	3.88
1881	NASDAQ	QDEL	Mon, Nov 8, 1999	3.84	4.06	3.75	3.75
1880	NASDAQ	QDEL	Fri, Nov 5, 1999	3.72	4.00	3.69	3.81
1879	NASDAQ	QDEL	Thu, Nov 4, 1999	3.97	4.00	3.63	3.63
1878	NASDAQ	QDEL	Wed, Nov 3, 1999	3.88	4.09	3.88	4.00
1877	NASDAQ	QDEL	Tue, Nov 2, 1999	3.94	4.00	3.88	3.94
1876	NASDAQ	QDEL	Mon, Nov 1, 1999	4.00	4.09	3.94	3.94
1875	NASDAQ	QDEL	Fri, Oct 29, 1999	4.00	4.06	3.81	4.03
1874	NASDAQ	QDEL	Thu, Oct 28, 1999	3.81	4.00	3.69	4.00
1873	NASDAQ	QDEL	Wed, Oct 27, 1999	3.67	3.91	3.66	3.75
1872	NASDAQ	QDEL	Tue, Oct 26, 1999	3.78	3.97	3.63	3.63
1871	NASDAQ	QDEL	Mon, Oct 25, 1999	3.75	3.88	3.72	3.72
1870	NASDAQ	QDEL	Fri, Oct 22, 1999	3.91	3.94	3.69	3.75
1869	NASDAQ	QDEL	Thu, Oct 21, 1999	3.88	4.00	3.81	3.88
1868	NASDAQ	QDEL	Wed, Oct 20, 1999	4.03	4.06	3.94	4.00
1867	NASDAQ	QDEL	Tue, Oct 19, 1999	4.03	4.06	4.00	4.00
1866	NASDAQ	QDEL	Mon, Oct 18, 1999	4.16	4.19	4.06	4.06
1865	NASDAQ	QDEL	Fri, Oct 15, 1999	4.22	4.22	4.06	4.19
1864	NASDAQ	QDEL	Thu, Oct 14, 1999	4.25	4.38	4.22	4.22
1863	NASDAQ	QDEL	Wed, Oct 13, 1999	4.47	4.50	4.13	4.25
1862	NASDAQ	QDEL	Tue, Oct 12, 1999	4.47	4.78	4.44	4.50
1861	NASDAQ	QDEL	Mon, Oct 11, 1999	4.44	4.56	4.38	4.44
1860	NASDAQ	QDEL	Fri, Oct 8, 1999	3.94	4.44	3.94	4.28
1859	NASDAQ	QDEL	Thu, Oct 7, 1999	4.03	4.06	3.88	3.94
1858	NASDAQ	QDEL	Wed, Oct 6, 1999	3.94	4.06	3.88	4.00
1857	NASDAQ	QDEL	Tue, Oct 5, 1999	4.19	4.22	3.88	3.88
1856	NASDAQ	QDEL	Mon, Oct 4, 1999	4.13	4.22	4.09	4.09
1855	NASDAQ	QDEL	Fri, Oct 1, 1999	4.42	4.50	4.00	4.13
1854	NASDAQ	QDEL	Thu, Sep 30, 1999	4.13	4.50	4.06	4.38
1853	NASDAQ	QDEL	Wed, Sep 29, 1999	4.31	4.50	4.13	4.25
1852	NASDAQ	QDEL	Tue, Sep 28, 1999	4.25	4.28	4.06	4.19
1851	NASDAQ	QDEL	Mon, Sep 27, 1999	4.38	4.75	4.03	4.13
1850	NASDAQ	QDEL	Fri, Sep 24, 1999	4.34	4.41	4.00	4.06
1849	NASDAQ	QDEL	Thu, Sep 23, 1999	3.97	4.59	3.97	4.28
1848	NASDAQ	QDEL	Wed, Sep 22, 1999	3.97	4.00	3.81	3.88
1847	NASDAQ	QDEL	Tue, Sep 21, 1999	3.75	3.97	3.50	3.84
1846	NASDAQ	QDEL	Mon, Sep 20, 1999	3.75	3.75	3.50	3.50
1845	NASDAQ	QDEL	Fri, Sep 17, 1999	3.63	3.69	3.63	3.69
1844	NASDAQ	QDEL	Thu, Sep 16, 1999	3.50	3.75	3.41	3.75
1843	NASDAQ	QDEL	Wed, Sep 15, 1999	3.38	3.75	3.38	3.50
1842	NASDAQ	QDEL	Tue, Sep 14, 1999	3.52	3.52	3.38	3.38
1841	NASDAQ	QDEL	Mon, Sep 13, 1999	3.69	3.69	3.44	3.50
1840	NASDAQ	QDEL	Fri, Sep 10, 1999	3.72	3.75	3.50	3.63
1839	NASDAQ	QDEL	Thu, Sep 9, 1999	3.78	3.88	3.63	3.63
1838	NASDAQ	QDEL	Wed, Sep 8, 1999	3.38	3.89	3.38	3.75
1837	NASDAQ	QDEL	Tue, Sep 7, 1999	3.41	3.63	3.31	3.50
1836	NASDAQ	QDEL	Fri, Sep 3, 1999	3.28	3.56	3.25	3.44
1835	NASDAQ	QDEL	Thu, Sep 2, 1999	3.25	3.56	3.19	3.25
1834	NASDAQ	QDEL	Wed, Sep 1, 1999	3.28	3.34	3.16	3.16
1833	NASDAQ	QDEL	Tue, Aug 31, 1999	3.31	3.38	3.25	3.28
1832	NASDAQ	QDEL	Mon, Aug 30, 1999	3.50	3.50	3.25	3.28
1831	NASDAQ	QDEL	Fri, Aug 27, 1999	3.63	3.63	3.25	3.50
1830	NASDAQ	QDEL	Thu, Aug 26, 1999	3.44	3.63	3.25	3.50
1829	NASDAQ	QDEL	Wed, Aug 25, 1999	3.31	3.63	3.25	3.25
1828	NASDAQ	QDEL	Tue, Aug 24, 1999	3.38	3.56	3.16	3.31
1827	NASDAQ	QDEL	Mon, Aug 23, 1999	3.63	3.63	3.13	3.13
1826	NASDAQ	QDEL	Fri, Aug 20, 1999	3.13	3.44	3.13	3.44
1825	NASDAQ	QDEL	Thu, Aug 19, 1999	3.31	3.31	3.13	3.13
1824	NASDAQ	QDEL	Wed, Aug 18, 1999	3.13	3.75	2.94	3.13
1823	NASDAQ	QDEL	Tue, Aug 17, 1999	3.31	3.31	3.13	3.13
1822	NASDAQ	QDEL	Mon, Aug 16, 1999	3.34	3.34	3.22	3.22
1821	NASDAQ	QDEL	Fri, Aug 13, 1999	3.19	3.44	3.19	3.25
1820	NASDAQ	QDEL	Thu, Aug 12, 1999	3.38	3.50	3.19	3.19
1819	NASDAQ	QDEL	Wed, Aug 11, 1999	3.31	3.44	3.25	3.25
1818	NASDAQ	QDEL	Tue, Aug 10, 1999	3.28	3.34	3.19	3.19
1817	NASDAQ	QDEL	Mon, Aug 9, 1999	3.25	3.44	3.25	3.34
1816	NASDAQ	QDEL	Fri, Aug 6, 1999	3.38	3.41	3.19	3.41
1815	NASDAQ	QDEL	Thu, Aug 5, 1999	3.50	3.56	3.38	3.38
1814	NASDAQ	QDEL	Wed, Aug 4, 1999	3.53	3.75	3.50	3.53
1813	NASDAQ	QDEL	Tue, Aug 3, 1999	3.75	3.81	3.50	3.63
1812	NASDAQ	QDEL	Mon, Aug 2, 1999	3.63	4.00	3.63	3.75
1811	NASDAQ	QDEL	Fri, Jul 30, 1999	3.66	4.00	3.56	4.00
1810	NASDAQ	QDEL	Thu, Jul 29, 1999	3.81	3.94	3.63	3.63
1809	NASDAQ	QDEL	Wed, Jul 28, 1999	3.63	4.00	3.56	3.81
1808	NASDAQ	QDEL	Tue, Jul 27, 1999	3.25	3.63	3.25	3.56
1807	NASDAQ	QDEL	Mon, Jul 26, 1999	3.44	3.50	3.25	3.25
1806	NASDAQ	QDEL	Fri, Jul 23, 1999	3.41	3.56	3.25	3.50
1805	NASDAQ	QDEL	Thu, Jul 22, 1999	3.78	3.81	3.25	3.50
1804	NASDAQ	QDEL	Wed, Jul 21, 1999	3.56	3.94	3.56	3.78
1803	NASDAQ	QDEL	Tue, Jul 20, 1999	3.50	3.56	3.44	3.56
1802	NASDAQ	QDEL	Mon, Jul 19, 1999	3.56	3.63	3.44	3.50
1801	NASDAQ	QDEL	Fri, Jul 16, 1999	3.63	3.63	3.41	3.56
1800	NASDAQ	QDEL	Thu, Jul 15, 1999	3.63	3.63	3.38	3.50
1799	NASDAQ	QDEL	Wed, Jul 14, 1999	3.13	3.63	2.94	3.56
1798	NASDAQ	QDEL	Tue, Jul 13, 1999	3.02	3.06	3.00	3.00
1797	NASDAQ	QDEL	Mon, Jul 12, 1999	3.13	3.13	3.06	3.13
1796	NASDAQ	QDEL	Fri, Jul 9, 1999	3.03	3.13	3.00	3.06
1795	NASDAQ	QDEL	Thu, Jul 8, 1999	3.00	3.00	2.88	3.00
1794	NASDAQ	QDEL	Wed, Jul 7, 1999	2.94	3.00	2.75	2.88
1793	NASDAQ	QDEL	Tue, Jul 6, 1999	2.75	2.88	2.75	2.88
1792	NASDAQ	QDEL	Fri, Jul 2, 1999	3.06	3.13	2.75	2.75
1791	NASDAQ	QDEL	Thu, Jul 1, 1999	3.16	3.16	2.97	2.97
1790	NASDAQ	QDEL	Wed, Jun 30, 1999	3.03	3.25	3.00	3.19
1789	NASDAQ	QDEL	Tue, Jun 29, 1999	2.84	3.13	2.84	3.06
1788	NASDAQ	QDEL	Mon, Jun 28, 1999	2.97	3.00	2.86	3.00
1787	NASDAQ	QDEL	Fri, Jun 25, 1999	3.00	3.06	2.75	2.75
1786	NASDAQ	QDEL	Thu, Jun 24, 1999	3.00	3.22	2.88	2.88
1785	NASDAQ	QDEL	Wed, Jun 23, 1999	2.98	3.00	2.81	3.00
1784	NASDAQ	QDEL	Tue, Jun 22, 1999	2.63	2.75	2.63	2.75
1783	NASDAQ	QDEL	Mon, Jun 21, 1999	2.63	2.63	2.50	2.63
1782	NASDAQ	QDEL	Fri, Jun 18, 1999	2.50	2.69	2.50	2.56
1781	NASDAQ	QDEL	Thu, Jun 17, 1999	2.50	2.63	2.47	2.63
1780	NASDAQ	QDEL	Wed, Jun 16, 1999	2.66	2.69	2.44	2.50
1779	NASDAQ	QDEL	Tue, Jun 15, 1999	2.50	2.75	2.50	2.75
1778	NASDAQ	QDEL	Mon, Jun 14, 1999	2.56	2.75	2.53	2.66
1777	NASDAQ	QDEL	Fri, Jun 11, 1999	2.56	2.69	2.50	2.59
1776	NASDAQ	QDEL	Thu, Jun 10, 1999	2.56	2.63	2.56	2.59
1775	NASDAQ	QDEL	Wed, Jun 9, 1999	2.63	2.63	2.53	2.63
1774	NASDAQ	QDEL	Tue, Jun 8, 1999	2.44	2.59	2.44	2.59
1773	NASDAQ	QDEL	Mon, Jun 7, 1999	2.22	2.50	2.22	2.44
1772	NASDAQ	QDEL	Fri, Jun 4, 1999	2.31	2.31	2.06	2.25
1771	NASDAQ	QDEL	Thu, Jun 3, 1999	2.06	2.19	1.94	2.16
1770	NASDAQ	QDEL	Wed, Jun 2, 1999	2.38	2.38	2.09	2.09
1769	NASDAQ	QDEL	Tue, Jun 1, 1999	2.31	2.31	2.25	2.31
1768	NASDAQ	QDEL	Fri, May 28, 1999	2.25	2.31	2.25	2.25
1767	NASDAQ	QDEL	Thu, May 27, 1999	2.25	2.31	2.25	2.25
1766	NASDAQ	QDEL	Wed, May 26, 1999	2.44	2.44	2.25	2.25
1765	NASDAQ	QDEL	Tue, May 25, 1999	2.38	2.44	2.25	2.38
1764	NASDAQ	QDEL	Mon, May 24, 1999	2.38	2.38	2.25	2.25
1763	NASDAQ	QDEL	Fri, May 21, 1999	2.38	2.38	2.25	2.25
1762	NASDAQ	QDEL	Thu, May 20, 1999	2.38	2.38	2.25	2.25
1761	NASDAQ	QDEL	Wed, May 19, 1999	2.38	2.38	2.25	2.25
1760	NASDAQ	QDEL	Tue, May 18, 1999	2.44	2.53	2.25	2.44
1759	NASDAQ	QDEL	Mon, May 17, 1999	2.69	2.81	2.38	2.44
1758	NASDAQ	QDEL	Fri, May 14, 1999	2.94	2.94	2.50	2.56
1757	NASDAQ	QDEL	Thu, May 13, 1999	2.22	2.88	2.13	2.75
1756	NASDAQ	QDEL	Wed, May 12, 1999	2.00	2.25	2.00	2.19
1755	NASDAQ	QDEL	Tue, May 11, 1999	2.00	2.19	2.00	2.00
1754	NASDAQ	QDEL	Mon, May 10, 1999	2.00	2.13	1.94	2.00
1753	NASDAQ	QDEL	Fri, May 7, 1999	2.06	2.13	1.94	2.06
1752	NASDAQ	QDEL	Thu, May 6, 1999	2.13	2.13	1.78	1.94
1751	NASDAQ	QDEL	Wed, May 5, 1999	2.31	2.31	2.09	2.09
1750	NASDAQ	QDEL	Tue, May 4, 1999	2.19	2.25	2.19	2.25
1749	NASDAQ	QDEL	Mon, May 3, 1999	2.16	2.28	2.16	2.25
1748	NASDAQ	QDEL	Fri, Apr 30, 1999	2.34	2.34	2.16	2.25
1747	NASDAQ	QDEL	Thu, Apr 29, 1999	2.16	2.34	2.16	2.25
1746	NASDAQ	QDEL	Wed, Apr 28, 1999	2.28	2.38	2.25	2.31
1745	NASDAQ	QDEL	Tue, Apr 27, 1999	2.25	2.44	2.13	2.25
1744	NASDAQ	QDEL	Mon, Apr 26, 1999	2.25	2.50	2.00	2.25
1743	NASDAQ	QDEL	Fri, Apr 23, 1999	2.25	2.38	2.25	2.38
1742	NASDAQ	QDEL	Thu, Apr 22, 1999	2.19	2.31	2.13	2.13
1741	NASDAQ	QDEL	Wed, Apr 21, 1999	2.25	2.34	2.13	2.31
1740	NASDAQ	QDEL	Tue, Apr 20, 1999	2.13	2.31	1.94	2.25
1739	NASDAQ	QDEL	Mon, Apr 19, 1999	2.25	2.25	2.13	2.16
1738	NASDAQ	QDEL	Fri, Apr 16, 1999	1.81	2.16	1.81	2.16
1737	NASDAQ	QDEL	Thu, Apr 15, 1999	1.94	1.97	1.81	1.81
1736	NASDAQ	QDEL	Wed, Apr 14, 1999	1.94	1.94	1.81	1.81
1735	NASDAQ	QDEL	Tue, Apr 13, 1999	1.81	2.00	1.81	1.94
1734	NASDAQ	QDEL	Mon, Apr 12, 1999	1.84	2.00	1.81	1.81
1733	NASDAQ	QDEL	Fri, Apr 9, 1999	1.81	1.94	1.78	1.84
1732	NASDAQ	QDEL	Thu, Apr 8, 1999	1.81	1.88	1.81	1.81
1731	NASDAQ	QDEL	Wed, Apr 7, 1999	1.81	1.94	1.81	1.81
1730	NASDAQ	QDEL	Tue, Apr 6, 1999	1.84	1.94	1.78	1.88
1729	NASDAQ	QDEL	Mon, Apr 5, 1999	1.88	2.00	1.88	1.88
1728	NASDAQ	QDEL	Thu, Apr 1, 1999	1.88	2.13	1.88	1.88
1727	NASDAQ	QDEL	Wed, Mar 31, 1999	2.00	2.06	1.81	2.00
1726	NASDAQ	QDEL	Tue, Mar 30, 1999	2.00	2.00	1.81	1.88
1725	NASDAQ	QDEL	Mon, Mar 29, 1999	1.94	1.97	1.88	1.97
1724	NASDAQ	QDEL	Fri, Mar 26, 1999	1.94	2.00	1.75	1.88
1723	NASDAQ	QDEL	Thu, Mar 25, 1999	1.81	1.94	1.69	1.91
1722	NASDAQ	QDEL	Wed, Mar 24, 1999	1.78	1.94	1.69	1.75
1721	NASDAQ	QDEL	Tue, Mar 23, 1999	1.84	1.94	1.81	1.81
1720	NASDAQ	QDEL	Mon, Mar 22, 1999	1.88	1.94	1.84	1.88
1719	NASDAQ	QDEL	Fri, Mar 19, 1999	1.91	1.94	1.88	1.88
1718	NASDAQ	QDEL	Thu, Mar 18, 1999	1.88	2.00	1.88	1.94
1717	NASDAQ	QDEL	Wed, Mar 17, 1999	2.06	2.06	1.94	1.94
1716	NASDAQ	QDEL	Tue, Mar 16, 1999	1.97	2.06	1.94	2.00
1715	NASDAQ	QDEL	Mon, Mar 15, 1999	2.06	2.06	1.97	1.97
1714	NASDAQ	QDEL	Fri, Mar 12, 1999	2.19	2.22	2.03	2.13
1713	NASDAQ	QDEL	Thu, Mar 11, 1999	2.13	2.19	2.06	2.13
1712	NASDAQ	QDEL	Wed, Mar 10, 1999	2.00	2.06	1.97	2.06
1711	NASDAQ	QDEL	Tue, Mar 9, 1999	2.13	2.13	1.97	1.97
1710	NASDAQ	QDEL	Mon, Mar 8, 1999	2.13	2.13	2.13	2.13
1709	NASDAQ	QDEL	Fri, Mar 5, 1999	2.13	2.25	2.13	2.19
1708	NASDAQ	QDEL	Thu, Mar 4, 1999	2.13	2.25	2.13	2.13
1707	NASDAQ	QDEL	Wed, Mar 3, 1999	2.28	2.28	2.19	2.19
1706	NASDAQ	QDEL	Tue, Mar 2, 1999	2.34	2.41	2.25	2.25
1705	NASDAQ	QDEL	Mon, Mar 1, 1999	2.34	2.34	2.31	2.33
1704	NASDAQ	QDEL	Fri, Feb 26, 1999	2.16	2.31	2.13	2.31
1703	NASDAQ	QDEL	Thu, Feb 25, 1999	2.13	2.25	2.13	2.19
1702	NASDAQ	QDEL	Wed, Feb 24, 1999	2.31	2.31	2.16	2.16
1701	NASDAQ	QDEL	Tue, Feb 23, 1999	2.25	2.25	2.25	2.25
1700	NASDAQ	QDEL	Mon, Feb 22, 1999	2.28	2.38	2.28	2.31
1699	NASDAQ	QDEL	Fri, Feb 19, 1999	2.19	2.25	2.16	2.25
1698	NASDAQ	QDEL	Thu, Feb 18, 1999	2.31	2.38	2.19	2.19
1697	NASDAQ	QDEL	Wed, Feb 17, 1999	2.44	2.47	2.31	2.31
1696	NASDAQ	QDEL	Tue, Feb 16, 1999	2.44	2.44	2.34	2.34
1695	NASDAQ	QDEL	Fri, Feb 12, 1999	2.44	2.56	2.31	2.31
1694	NASDAQ	QDEL	Thu, Feb 11, 1999	2.50	2.63	2.38	2.50
1693	NASDAQ	QDEL	Wed, Feb 10, 1999	2.38	2.50	2.31	2.50
1692	NASDAQ	QDEL	Tue, Feb 9, 1999	2.56	2.56	2.38	2.38
1691	NASDAQ	QDEL	Mon, Feb 8, 1999	2.50	2.63	2.38	2.63
1690	NASDAQ	QDEL	Fri, Feb 5, 1999	2.44	2.56	2.41	2.56
1689	NASDAQ	QDEL	Thu, Feb 4, 1999	2.44	2.44	2.31	2.44
1688	NASDAQ	QDEL	Wed, Feb 3, 1999	2.56	2.56	2.44	2.50
1687	NASDAQ	QDEL	Tue, Feb 2, 1999	2.53	2.63	2.50	2.50
1686	NASDAQ	QDEL	Mon, Feb 1, 1999	2.25	2.59	2.25	2.56
1685	NASDAQ	QDEL	Fri, Jan 29, 1999	2.38	2.44	2.25	2.31
1684	NASDAQ	QDEL	Thu, Jan 28, 1999	2.38	2.44	2.38	2.44
1683	NASDAQ	QDEL	Wed, Jan 27, 1999	2.50	2.56	2.38	2.41
1682	NASDAQ	QDEL	Tue, Jan 26, 1999	2.53	2.69	2.50	2.50
1681	NASDAQ	QDEL	Mon, Jan 25, 1999	2.81	2.81	2.50	2.63
1680	NASDAQ	QDEL	Fri, Jan 22, 1999	2.69	2.75	2.56	2.75
1679	NASDAQ	QDEL	Thu, Jan 21, 1999	2.69	2.81	2.56	2.69
1678	NASDAQ	QDEL	Wed, Jan 20, 1999	3.06	3.06	2.75	2.75
1677	NASDAQ	QDEL	Tue, Jan 19, 1999	3.19	3.25	3.00	3.06
1676	NASDAQ	QDEL	Fri, Jan 15, 1999	2.97	3.25	2.97	3.06
1675	NASDAQ	QDEL	Thu, Jan 14, 1999	2.97	3.03	2.88	2.97
1674	NASDAQ	QDEL	Wed, Jan 13, 1999	2.63	2.94	2.63	2.94
1673	NASDAQ	QDEL	Tue, Jan 12, 1999	2.56	2.69	2.50	2.69
1672	NASDAQ	QDEL	Mon, Jan 11, 1999	2.44	2.56	2.31	2.56
1671	NASDAQ	QDEL	Fri, Jan 8, 1999	2.34	2.59	2.28	2.47
1670	NASDAQ	QDEL	Thu, Jan 7, 1999	2.41	2.41	2.25	2.34
1669	NASDAQ	QDEL	Wed, Jan 6, 1999	2.47	2.47	2.38	2.41
1668	NASDAQ	QDEL	Tue, Jan 5, 1999	2.41	2.47	2.31	2.38
1667	NASDAQ	QDEL	Mon, Jan 4, 1999	2.38	2.47	2.38	2.41
1666	NASDAQ	QDEL	Thu, Dec 31, 1998	1.88	2.44	1.88	2.44
1665	NASDAQ	QDEL	Wed, Dec 30, 1998	1.91	1.94	1.88	1.94
1664	NASDAQ	QDEL	Tue, Dec 29, 1998	1.94	2.06	1.88	1.88
1663	NASDAQ	QDEL	Mon, Dec 28, 1998	1.97	2.00	1.91	1.91
1662	NASDAQ	QDEL	Thu, Dec 24, 1998	1.94	2.00	1.94	1.97
1661	NASDAQ	QDEL	Wed, Dec 23, 1998	2.00	2.03	1.91	1.97
1660	NASDAQ	QDEL	Tue, Dec 22, 1998	2.06	2.06	2.00	2.06
1659	NASDAQ	QDEL	Mon, Dec 21, 1998	1.94	2.13	1.88	2.13
1658	NASDAQ	QDEL	Fri, Dec 18, 1998	2.03	2.06	1.88	1.94
1657	NASDAQ	QDEL	Thu, Dec 17, 1998	2.00	2.06	2.00	2.03
1656	NASDAQ	QDEL	Wed, Dec 16, 1998	2.03	2.06	2.00	2.06
1655	NASDAQ	QDEL	Tue, Dec 15, 1998	2.00	2.06	2.00	2.03
1654	NASDAQ	QDEL	Mon, Dec 14, 1998	2.16	2.19	1.94	2.00
1653	NASDAQ	QDEL	Fri, Dec 11, 1998	2.19	2.22	2.16	2.22
1652	NASDAQ	QDEL	Thu, Dec 10, 1998	2.19	2.31	2.13	2.22
1651	NASDAQ	QDEL	Wed, Dec 9, 1998	2.19	2.25	2.19	2.22
1650	NASDAQ	QDEL	Tue, Dec 8, 1998	2.22	2.28	2.13	2.22
1649	NASDAQ	QDEL	Mon, Dec 7, 1998	2.25	2.31	2.19	2.23
1648	NASDAQ	QDEL	Fri, Dec 4, 1998	2.06	2.22	2.06	2.22
1647	NASDAQ	QDEL	Thu, Dec 3, 1998	2.16	2.28	2.16	2.19
1646	NASDAQ	QDEL	Wed, Dec 2, 1998	2.06	2.41	2.06	2.25
1645	NASDAQ	QDEL	Tue, Dec 1, 1998	2.00	2.13	1.94	2.13
1644	NASDAQ	QDEL	Mon, Nov 30, 1998	2.06	2.06	2.00	2.00
1643	NASDAQ	QDEL	Fri, Nov 27, 1998	2.09	2.19	2.03	2.06
1642	NASDAQ	QDEL	Wed, Nov 25, 1998	2.13	2.16	2.06	2.09
1641	NASDAQ	QDEL	Tue, Nov 24, 1998	2.25	2.25	2.13	2.13
1640	NASDAQ	QDEL	Mon, Nov 23, 1998	2.19	2.25	2.16	2.22
1639	NASDAQ	QDEL	Fri, Nov 20, 1998	2.19	2.25	2.16	2.25
1638	NASDAQ	QDEL	Thu, Nov 19, 1998	2.22	2.31	2.19	2.22
1637	NASDAQ	QDEL	Wed, Nov 18, 1998	2.25	2.28	2.16	2.19
1636	NASDAQ	QDEL	Tue, Nov 17, 1998	2.25	2.31	2.25	2.28
1635	NASDAQ	QDEL	Mon, Nov 16, 1998	2.25	2.28	2.25	2.28
1634	NASDAQ	QDEL	Fri, Nov 13, 1998	2.25	2.31	2.25	2.28
1633	NASDAQ	QDEL	Thu, Nov 12, 1998	2.28	2.38	2.25	2.28
1632	NASDAQ	QDEL	Wed, Nov 11, 1998	2.16	2.25	2.16	2.22
1631	NASDAQ	QDEL	Tue, Nov 10, 1998	2.13	2.25	2.13	2.22
1630	NASDAQ	QDEL	Mon, Nov 9, 1998	2.28	2.31	2.13	2.13
1629	NASDAQ	QDEL	Fri, Nov 6, 1998	2.28	2.34	2.28	2.28
1628	NASDAQ	QDEL	Thu, Nov 5, 1998	2.38	2.44	2.28	2.28
1627	NASDAQ	QDEL	Wed, Nov 4, 1998	2.44	2.56	2.44	2.44
1626	NASDAQ	QDEL	Tue, Nov 3, 1998	2.38	2.63	2.38	2.50
1625	NASDAQ	QDEL	Mon, Nov 2, 1998	2.13	2.44	2.13	2.41
1624	NASDAQ	QDEL	Fri, Oct 30, 1998	2.31	2.34	2.06	2.06
1623	NASDAQ	QDEL	Thu, Oct 29, 1998	2.47	2.47	2.28	2.34
1622	NASDAQ	QDEL	Wed, Oct 28, 1998	2.75	2.75	2.25	2.34
1621	NASDAQ	QDEL	Tue, Oct 27, 1998	2.75	2.88	2.69	2.75
1620	NASDAQ	QDEL	Mon, Oct 26, 1998	2.88	2.88	2.69	2.75
1619	NASDAQ	QDEL	Fri, Oct 23, 1998	2.63	2.94	2.53	2.84
1618	NASDAQ	QDEL	Thu, Oct 22, 1998	2.59	2.75	2.53	2.56
1617	NASDAQ	QDEL	Wed, Oct 21, 1998	2.34	2.56	2.34	2.56
1616	NASDAQ	QDEL	Tue, Oct 20, 1998	2.19	2.31	2.19	2.31
1615	NASDAQ	QDEL	Mon, Oct 19, 1998	2.28	2.28	2.13	2.19
1614	NASDAQ	QDEL	Fri, Oct 16, 1998	2.31	2.38	2.13	2.28
1613	NASDAQ	QDEL	Thu, Oct 15, 1998	2.31	2.34	2.25	2.25
1612	NASDAQ	QDEL	Wed, Oct 14, 1998	2.25	2.34	2.25	2.25
1611	NASDAQ	QDEL	Tue, Oct 13, 1998	2.31	2.38	2.25	2.34
1610	NASDAQ	QDEL	Mon, Oct 12, 1998	1.81	2.34	1.81	2.25
1609	NASDAQ	QDEL	Fri, Oct 9, 1998	1.81	1.91	1.75	1.88
1608	NASDAQ	QDEL	Thu, Oct 8, 1998	2.09	2.09	1.81	2.00
1607	NASDAQ	QDEL	Wed, Oct 7, 1998	2.28	2.28	2.09	2.09
1606	NASDAQ	QDEL	Tue, Oct 6, 1998	2.31	2.31	2.25	2.28
1605	NASDAQ	QDEL	Mon, Oct 5, 1998	2.41	2.44	2.31	2.44
1604	NASDAQ	QDEL	Fri, Oct 2, 1998	2.50	2.50	2.41	2.47
1603	NASDAQ	QDEL	Thu, Oct 1, 1998	2.50	2.50	2.50	2.50
1602	NASDAQ	QDEL	Wed, Sep 30, 1998	2.53	2.59	2.50	2.56
1601	NASDAQ	QDEL	Tue, Sep 29, 1998	2.50	2.63	2.50	2.53
1600	NASDAQ	QDEL	Mon, Sep 28, 1998	2.50	2.53	2.50	2.50
1599	NASDAQ	QDEL	Fri, Sep 25, 1998	2.56	2.69	2.50	2.50
1598	NASDAQ	QDEL	Thu, Sep 24, 1998	2.63	2.63	2.56	2.63
1597	NASDAQ	QDEL	Wed, Sep 23, 1998	2.69	2.75	2.63	2.63
1596	NASDAQ	QDEL	Tue, Sep 22, 1998	2.53	2.75	2.53	2.75
1595	NASDAQ	QDEL	Mon, Sep 21, 1998	2.56	2.69	2.53	2.69
1594	NASDAQ	QDEL	Fri, Sep 18, 1998	2.69	2.69	2.56	2.56
1593	NASDAQ	QDEL	Thu, Sep 17, 1998	2.63	2.63	2.56	2.56
1592	NASDAQ	QDEL	Wed, Sep 16, 1998	2.59	2.63	2.53	2.63
1591	NASDAQ	QDEL	Tue, Sep 15, 1998	2.56	2.69	2.53	2.53
1590	NASDAQ	QDEL	Mon, Sep 14, 1998	2.63	2.75	2.63	2.63
1589	NASDAQ	QDEL	Fri, Sep 11, 1998	2.69	2.75	2.63	2.63
1588	NASDAQ	QDEL	Thu, Sep 10, 1998	2.63	2.72	2.53	2.72
1587	NASDAQ	QDEL	Wed, Sep 9, 1998	2.75	2.81	2.63	2.75
1586	NASDAQ	QDEL	Tue, Sep 8, 1998	2.84	2.88	2.69	2.75
1585	NASDAQ	QDEL	Fri, Sep 4, 1998	2.75	2.75	2.63	2.75
1584	NASDAQ	QDEL	Thu, Sep 3, 1998	2.69	2.75	2.69	2.75
1583	NASDAQ	QDEL	Wed, Sep 2, 1998	2.63	2.94	2.63	2.75
1582	NASDAQ	QDEL	Tue, Sep 1, 1998	2.59	2.69	2.31	2.56
1581	NASDAQ	QDEL	Mon, Aug 31, 1998	2.88	2.88	2.28	2.50
1580	NASDAQ	QDEL	Fri, Aug 28, 1998	2.81	2.91	2.63	2.84
1579	NASDAQ	QDEL	Thu, Aug 27, 1998	2.97	2.97	2.75	2.81
1578	NASDAQ	QDEL	Wed, Aug 26, 1998	2.94	3.00	2.94	2.97
1577	NASDAQ	QDEL	Tue, Aug 25, 1998	2.94	3.00	2.94	2.94
1576	NASDAQ	QDEL	Mon, Aug 24, 1998	3.00	3.00	2.94	2.94
1575	NASDAQ	QDEL	Fri, Aug 21, 1998	2.94	3.00	2.81	2.97
1574	NASDAQ	QDEL	Thu, Aug 20, 1998	2.91	3.00	2.88	2.94
1573	NASDAQ	QDEL	Wed, Aug 19, 1998	2.97	3.03	2.94	2.94
1572	NASDAQ	QDEL	Tue, Aug 18, 1998	2.94	3.03	2.94	2.94
1571	NASDAQ	QDEL	Mon, Aug 17, 1998	2.94	3.00	2.94	2.94
1570	NASDAQ	QDEL	Fri, Aug 14, 1998	2.91	3.00	2.88	2.94
1569	NASDAQ	QDEL	Thu, Aug 13, 1998	3.00	3.06	2.91	3.00
1568	NASDAQ	QDEL	Wed, Aug 12, 1998	2.94	3.16	2.94	3.00
1567	NASDAQ	QDEL	Tue, Aug 11, 1998	2.81	2.88	2.53	2.88
1566	NASDAQ	QDEL	Mon, Aug 10, 1998	2.94	2.94	2.63	2.88
1565	NASDAQ	QDEL	Fri, Aug 7, 1998	2.88	3.03	2.88	3.03
1564	NASDAQ	QDEL	Thu, Aug 6, 1998	2.88	2.97	2.78	2.94
1563	NASDAQ	QDEL	Wed, Aug 5, 1998	3.00	3.06	2.88	3.00
1562	NASDAQ	QDEL	Tue, Aug 4, 1998	3.06	3.09	3.00	3.00
1561	NASDAQ	QDEL	Mon, Aug 3, 1998	3.09	3.13	3.00	3.06
1560	NASDAQ	QDEL	Fri, Jul 31, 1998	3.19	3.25	3.00	3.00
1559	NASDAQ	QDEL	Thu, Jul 30, 1998	3.16	3.31	3.16	3.19
1558	NASDAQ	QDEL	Wed, Jul 29, 1998	3.31	3.31	2.94	3.19
1557	NASDAQ	QDEL	Tue, Jul 28, 1998	3.25	3.38	3.25	3.31
1556	NASDAQ	QDEL	Mon, Jul 27, 1998	3.25	3.38	3.19	3.38
1555	NASDAQ	QDEL	Fri, Jul 24, 1998	3.38	3.44	3.25	3.31
1554	NASDAQ	QDEL	Thu, Jul 23, 1998	3.50	3.56	3.38	3.38
1553	NASDAQ	QDEL	Wed, Jul 22, 1998	3.44	3.50	3.31	3.41
1552	NASDAQ	QDEL	Tue, Jul 21, 1998	3.53	3.63	3.47	3.59
1551	NASDAQ	QDEL	Mon, Jul 20, 1998	3.50	3.56	3.38	3.53
1550	NASDAQ	QDEL	Fri, Jul 17, 1998	3.50	3.50	3.44	3.50
1549	NASDAQ	QDEL	Thu, Jul 16, 1998	3.38	3.47	3.31	3.47
1548	NASDAQ	QDEL	Wed, Jul 15, 1998	3.34	3.41	3.31	3.31
1547	NASDAQ	QDEL	Tue, Jul 14, 1998	3.25	3.41	3.25	3.31
1546	NASDAQ	QDEL	Mon, Jul 13, 1998	3.19	3.41	3.19	3.38
1545	NASDAQ	QDEL	Fri, Jul 10, 1998	3.13	3.28	3.13	3.19
1544	NASDAQ	QDEL	Thu, Jul 9, 1998	3.13	3.25	3.09	3.19
1543	NASDAQ	QDEL	Wed, Jul 8, 1998	3.19	3.25	3.13	3.13
1542	NASDAQ	QDEL	Tue, Jul 7, 1998	3.25	3.25	3.13	3.19
1541	NASDAQ	QDEL	Mon, Jul 6, 1998	3.22	3.22	3.03	3.19
1540	NASDAQ	QDEL	Thu, Jul 2, 1998	3.00	3.13	2.94	3.13
1539	NASDAQ	QDEL	Wed, Jul 1, 1998	3.13	3.13	3.00	3.06
1538	NASDAQ	QDEL	Tue, Jun 30, 1998	3.19	3.19	3.00	3.13
1537	NASDAQ	QDEL	Mon, Jun 29, 1998	3.31	3.31	3.16	3.16
1536	NASDAQ	QDEL	Fri, Jun 26, 1998	3.19	3.28	3.13	3.28
1535	NASDAQ	QDEL	Thu, Jun 25, 1998	3.00	3.19	3.00	3.09
1534	NASDAQ	QDEL	Wed, Jun 24, 1998	3.06	3.19	3.00	3.03
1533	NASDAQ	QDEL	Tue, Jun 23, 1998	3.16	3.16	3.00	3.13
1532	NASDAQ	QDEL	Mon, Jun 22, 1998	3.09	3.16	3.06	3.16
1531	NASDAQ	QDEL	Fri, Jun 19, 1998	3.19	3.19	3.06	3.06
1530	NASDAQ	QDEL	Thu, Jun 18, 1998	3.16	3.22	3.13	3.19
1529	NASDAQ	QDEL	Wed, Jun 17, 1998	3.13	3.25	3.13	3.16
1528	NASDAQ	QDEL	Tue, Jun 16, 1998	3.19	3.25	3.19	3.19
1527	NASDAQ	QDEL	Mon, Jun 15, 1998	3.13	3.31	3.13	3.19
1526	NASDAQ	QDEL	Fri, Jun 12, 1998	3.28	3.31	3.19	3.31
1525	NASDAQ	QDEL	Thu, Jun 11, 1998	3.41	3.47	3.31	3.31
1524	NASDAQ	QDEL	Wed, Jun 10, 1998	3.25	3.41	3.25	3.41
1523	NASDAQ	QDEL	Tue, Jun 9, 1998	3.25	3.38	3.25	3.25
1522	NASDAQ	QDEL	Mon, Jun 8, 1998	3.31	3.31	3.19	3.25
1521	NASDAQ	QDEL	Fri, Jun 5, 1998	3.25	3.38	3.25	3.25
1520	NASDAQ	QDEL	Thu, Jun 4, 1998	3.25	3.44	3.25	3.25
1519	NASDAQ	QDEL	Wed, Jun 3, 1998	3.38	3.47	3.25	3.25
1518	NASDAQ	QDEL	Tue, Jun 2, 1998	3.44	3.56	3.44	3.44
1517	NASDAQ	QDEL	Mon, Jun 1, 1998	3.41	3.53	3.38	3.47
1516	NASDAQ	QDEL	Fri, May 29, 1998	3.50	3.56	3.44	3.47
1515	NASDAQ	QDEL	Thu, May 28, 1998	3.63	3.63	3.50	3.53
1514	NASDAQ	QDEL	Wed, May 27, 1998	3.50	3.56	3.44	3.50
1513	NASDAQ	QDEL	Tue, May 26, 1998	3.50	3.56	3.44	3.56
1512	NASDAQ	QDEL	Fri, May 22, 1998	3.44	3.50	3.38	3.44
1511	NASDAQ	QDEL	Thu, May 21, 1998	3.63	3.63	3.44	3.50
1510	NASDAQ	QDEL	Wed, May 20, 1998	3.63	3.63	3.56	3.63
1509	NASDAQ	QDEL	Tue, May 19, 1998	3.59	3.69	3.56	3.59
1508	NASDAQ	QDEL	Mon, May 18, 1998	3.56	3.69	3.50	3.63
1507	NASDAQ	QDEL	Fri, May 15, 1998	3.41	3.63	3.41	3.56
1506	NASDAQ	QDEL	Thu, May 14, 1998	3.34	3.47	3.34	3.41
1505	NASDAQ	QDEL	Wed, May 13, 1998	3.28	3.38	3.28	3.38
1504	NASDAQ	QDEL	Tue, May 12, 1998	3.38	3.38	3.25	3.28
1503	NASDAQ	QDEL	Mon, May 11, 1998	3.50	3.56	3.38	3.41
1502	NASDAQ	QDEL	Fri, May 8, 1998	3.13	3.63	3.06	3.47
1501	NASDAQ	QDEL	Thu, May 7, 1998	3.06	3.25	3.03	3.09
1500	NASDAQ	QDEL	Wed, May 6, 1998	3.03	3.09	3.00	3.06
1499	NASDAQ	QDEL	Tue, May 5, 1998	2.97	3.03	2.97	3.03
1498	NASDAQ	QDEL	Mon, May 4, 1998	3.00	3.03	2.94	2.94
1497	NASDAQ	QDEL	Fri, May 1, 1998	2.94	3.06	2.94	3.00
1496	NASDAQ	QDEL	Thu, Apr 30, 1998	3.00	3.06	2.94	2.94
1495	NASDAQ	QDEL	Wed, Apr 29, 1998	3.00	3.13	2.94	3.03
1494	NASDAQ	QDEL	Tue, Apr 28, 1998	3.00	3.00	2.94	2.94
1493	NASDAQ	QDEL	Mon, Apr 27, 1998	2.94	3.00	2.88	2.97
1492	NASDAQ	QDEL	Fri, Apr 24, 1998	2.94	3.00	2.94	2.94
1491	NASDAQ	QDEL	Thu, Apr 23, 1998	3.03	3.06	2.97	2.97
1490	NASDAQ	QDEL	Wed, Apr 22, 1998	3.00	3.06	3.00	3.03
1489	NASDAQ	QDEL	Tue, Apr 21, 1998	2.94	3.06	2.94	3.00
1488	NASDAQ	QDEL	Mon, Apr 20, 1998	3.03	3.03	2.94	2.94
1487	NASDAQ	QDEL	Fri, Apr 17, 1998	3.00	3.03	2.94	3.00
1486	NASDAQ	QDEL	Thu, Apr 16, 1998	3.00	3.09	3.00	3.00
1485	NASDAQ	QDEL	Wed, Apr 15, 1998	3.00	3.06	2.94	3.06
1484	NASDAQ	QDEL	Tue, Apr 14, 1998	3.00	3.06	2.94	2.97
1483	NASDAQ	QDEL	Mon, Apr 13, 1998	3.00	3.06	3.00	3.00
1482	NASDAQ	QDEL	Thu, Apr 9, 1998	2.94	3.00	2.88	3.00
1481	NASDAQ	QDEL	Wed, Apr 8, 1998	3.00	3.00	2.88	2.94
1480	NASDAQ	QDEL	Tue, Apr 7, 1998	3.00	3.03	2.88	2.94
1479	NASDAQ	QDEL	Mon, Apr 6, 1998	3.00	3.03	2.94	2.94
1478	NASDAQ	QDEL	Fri, Apr 3, 1998	3.06	3.06	3.00	3.03
1477	NASDAQ	QDEL	Thu, Apr 2, 1998	2.91	3.06	2.88	3.06
1476	NASDAQ	QDEL	Wed, Apr 1, 1998	2.97	3.06	2.88	3.03
1475	NASDAQ	QDEL	Tue, Mar 31, 1998	3.03	3.13	2.91	3.03
1474	NASDAQ	QDEL	Mon, Mar 30, 1998	3.09	3.13	3.00	3.03
1473	NASDAQ	QDEL	Fri, Mar 27, 1998	3.03	3.13	3.03	3.13
1472	NASDAQ	QDEL	Thu, Mar 26, 1998	2.88	3.03	2.88	3.00
1471	NASDAQ	QDEL	Wed, Mar 25, 1998	2.94	3.06	2.78	3.00
1470	NASDAQ	QDEL	Tue, Mar 24, 1998	2.88	2.94	2.66	2.81
1469	NASDAQ	QDEL	Mon, Mar 23, 1998	3.00	3.09	2.94	2.94
1468	NASDAQ	QDEL	Fri, Mar 20, 1998	3.06	3.13	3.00	3.03
1467	NASDAQ	QDEL	Thu, Mar 19, 1998	3.03	3.03	2.88	3.00
1466	NASDAQ	QDEL	Wed, Mar 18, 1998	3.25	3.25	2.88	3.03
1465	NASDAQ	QDEL	Tue, Mar 17, 1998	3.25	3.25	3.13	3.13
1464	NASDAQ	QDEL	Mon, Mar 16, 1998	3.31	3.31	3.13	3.13
1463	NASDAQ	QDEL	Fri, Mar 13, 1998	3.16	3.25	2.88	3.16
1462	NASDAQ	QDEL	Thu, Mar 12, 1998	3.13	3.25	3.03	3.13
1461	NASDAQ	QDEL	Wed, Mar 11, 1998	3.56	3.69	3.13	3.16
1460	NASDAQ	QDEL	Tue, Mar 10, 1998	3.44	3.56	3.44	3.56
1459	NASDAQ	QDEL	Mon, Mar 9, 1998	3.22	3.44	3.16	3.38
1458	NASDAQ	QDEL	Fri, Mar 6, 1998	3.19	3.25	3.13	3.13
1457	NASDAQ	QDEL	Thu, Mar 5, 1998	3.13	3.34	3.13	3.34
1456	NASDAQ	QDEL	Wed, Mar 4, 1998	3.13	3.31	3.13	3.22
1455	NASDAQ	QDEL	Tue, Mar 3, 1998	3.44	3.44	3.00	3.13
1454	NASDAQ	QDEL	Mon, Mar 2, 1998	3.69	3.69	3.38	3.44
1453	NASDAQ	QDEL	Fri, Feb 27, 1998	3.56	3.72	3.56	3.59
1452	NASDAQ	QDEL	Thu, Feb 26, 1998	3.56	3.66	3.56	3.56
1451	NASDAQ	QDEL	Wed, Feb 25, 1998	3.56	3.75	3.56	3.56
1450	NASDAQ	QDEL	Tue, Feb 24, 1998	3.44	3.56	3.38	3.53
1449	NASDAQ	QDEL	Mon, Feb 23, 1998	3.44	3.56	3.31	3.50
1448	NASDAQ	QDEL	Fri, Feb 20, 1998	3.19	3.44	3.19	3.44
1447	NASDAQ	QDEL	Thu, Feb 19, 1998	3.19	3.25	3.19	3.25
1446	NASDAQ	QDEL	Wed, Feb 18, 1998	3.25	3.25	3.19	3.22
1445	NASDAQ	QDEL	Tue, Feb 17, 1998	3.25	3.25	3.13	3.19
1444	NASDAQ	QDEL	Fri, Feb 13, 1998	3.25	3.31	3.13	3.25
1443	NASDAQ	QDEL	Thu, Feb 12, 1998	3.25	3.31	3.19	3.31
1442	NASDAQ	QDEL	Wed, Feb 11, 1998	3.34	3.44	3.25	3.25
1441	NASDAQ	QDEL	Tue, Feb 10, 1998	3.31	3.44	3.31	3.31
1440	NASDAQ	QDEL	Mon, Feb 9, 1998	3.38	3.50	3.31	3.41
1439	NASDAQ	QDEL	Fri, Feb 6, 1998	3.50	3.56	3.38	3.50
1438	NASDAQ	QDEL	Thu, Feb 5, 1998	3.44	3.56	3.38	3.44
1437	NASDAQ	QDEL	Wed, Feb 4, 1998	3.06	3.50	3.06	3.38
1436	NASDAQ	QDEL	Tue, Feb 3, 1998	3.00	3.25	2.88	3.06
1435	NASDAQ	QDEL	Mon, Feb 2, 1998	3.00	3.00	2.88	3.00
1434	NASDAQ	QDEL	Fri, Jan 30, 1998	2.94	3.00	2.81	2.94
1433	NASDAQ	QDEL	Thu, Jan 29, 1998	2.81	2.94	2.75	2.81
1432	NASDAQ	QDEL	Wed, Jan 28, 1998	2.91	3.06	2.78	2.78
1431	NASDAQ	QDEL	Tue, Jan 27, 1998	2.94	3.06	2.91	3.00
1430	NASDAQ	QDEL	Mon, Jan 26, 1998	3.06	3.19	2.97	2.97
1429	NASDAQ	QDEL	Fri, Jan 23, 1998	3.19	3.25	3.06	3.06
1428	NASDAQ	QDEL	Thu, Jan 22, 1998	3.13	3.41	3.00	3.25
1427	NASDAQ	QDEL	Wed, Jan 21, 1998	3.22	3.22	3.00	3.13
1426	NASDAQ	QDEL	Tue, Jan 20, 1998	3.06	3.22	2.91	3.13
1425	NASDAQ	QDEL	Fri, Jan 16, 1998	2.94	3.22	2.88	3.06
1424	NASDAQ	QDEL	Thu, Jan 15, 1998	2.88	3.00	2.81	2.94
1423	NASDAQ	QDEL	Wed, Jan 14, 1998	3.06	3.13	2.67	2.81
1422	NASDAQ	QDEL	Tue, Jan 13, 1998	3.09	3.25	3.06	3.06
1421	NASDAQ	QDEL	Mon, Jan 12, 1998	3.16	3.19	3.03	3.03
1420	NASDAQ	QDEL	Fri, Jan 9, 1998	3.25	3.44	3.16	3.16
1419	NASDAQ	QDEL	Thu, Jan 8, 1998	3.28	3.44	3.28	3.31
1418	NASDAQ	QDEL	Wed, Jan 7, 1998	3.63	3.63	3.25	3.31
1417	NASDAQ	QDEL	Tue, Jan 6, 1998	3.56	3.69	3.38	3.56
1416	NASDAQ	QDEL	Mon, Jan 5, 1998	3.25	3.75	3.25	3.63
1415	NASDAQ	QDEL	Fri, Jan 2, 1998	3.56	3.69	3.38	3.38
1414	NASDAQ	QDEL	Wed, Dec 31, 1997	3.13	3.63	3.09	3.63
1413	NASDAQ	QDEL	Tue, Dec 30, 1997	3.25	3.34	3.00	3.06
1412	NASDAQ	QDEL	Mon, Dec 29, 1997	3.38	3.44	3.25	3.31
1411	NASDAQ	QDEL	Fri, Dec 26, 1997	3.44	3.56	3.31	3.31
1410	NASDAQ	QDEL	Wed, Dec 24, 1997	3.56	3.56	3.44	3.44
1409	NASDAQ	QDEL	Tue, Dec 23, 1997	3.50	3.63	3.38	3.56
1408	NASDAQ	QDEL	Mon, Dec 22, 1997	3.31	3.63	3.25	3.50
1407	NASDAQ	QDEL	Fri, Dec 19, 1997	3.38	3.50	3.34	3.34
1406	NASDAQ	QDEL	Thu, Dec 18, 1997	3.25	3.75	3.13	3.47
1405	NASDAQ	QDEL	Wed, Dec 17, 1997	3.47	3.50	3.25	3.50
1404	NASDAQ	QDEL	Tue, Dec 16, 1997	3.56	3.56	3.38	3.38
1403	NASDAQ	QDEL	Mon, Dec 15, 1997	3.56	3.63	3.44	3.44
1402	NASDAQ	QDEL	Fri, Dec 12, 1997	3.75	3.75	3.50	3.56
1401	NASDAQ	QDEL	Thu, Dec 11, 1997	3.44	3.69	3.44	3.66
1400	NASDAQ	QDEL	Wed, Dec 10, 1997	3.88	3.97	3.56	3.63
1399	NASDAQ	QDEL	Tue, Dec 9, 1997	3.81	3.88	3.69	3.81
1398	NASDAQ	QDEL	Mon, Dec 8, 1997	3.75	3.88	3.63	3.75
1397	NASDAQ	QDEL	Fri, Dec 5, 1997	3.56	3.81	3.56	3.75
1396	NASDAQ	QDEL	Thu, Dec 4, 1997	3.56	3.69	3.56	3.56
1395	NASDAQ	QDEL	Wed, Dec 3, 1997	3.63	3.69	3.56	3.63
1394	NASDAQ	QDEL	Tue, Dec 2, 1997	3.63	3.75	3.63	3.63
1393	NASDAQ	QDEL	Mon, Dec 1, 1997	3.69	3.88	3.63	3.69
1392	NASDAQ	QDEL	Fri, Nov 28, 1997	3.69	3.88	3.63	3.88
1391	NASDAQ	QDEL	Wed, Nov 26, 1997	3.69	3.88	3.63	3.75
1390	NASDAQ	QDEL	Tue, Nov 25, 1997	3.50	3.84	3.44	3.75
1389	NASDAQ	QDEL	Mon, Nov 24, 1997	3.63	3.69	3.44	3.50
1388	NASDAQ	QDEL	Fri, Nov 21, 1997	3.63	3.81	3.63	3.63
1387	NASDAQ	QDEL	Thu, Nov 20, 1997	3.69	3.88	3.63	3.69
1386	NASDAQ	QDEL	Wed, Nov 19, 1997	3.75	3.81	3.63	3.75
1385	NASDAQ	QDEL	Tue, Nov 18, 1997	3.75	3.81	3.75	3.75
1384	NASDAQ	QDEL	Mon, Nov 17, 1997	3.69	3.94	3.69	3.81
1383	NASDAQ	QDEL	Fri, Nov 14, 1997	3.94	3.94	3.69	3.69
1382	NASDAQ	QDEL	Thu, Nov 13, 1997	3.75	4.00	3.75	3.88
1381	NASDAQ	QDEL	Wed, Nov 12, 1997	3.81	3.94	3.69	3.75
1380	NASDAQ	QDEL	Tue, Nov 11, 1997	3.88	3.94	3.88	3.88
1379	NASDAQ	QDEL	Mon, Nov 10, 1997	3.81	4.00	3.81	3.94
1378	NASDAQ	QDEL	Fri, Nov 7, 1997	3.81	3.94	3.75	3.88
1377	NASDAQ	QDEL	Thu, Nov 6, 1997	4.00	4.13	3.75	4.00
1376	NASDAQ	QDEL	Wed, Nov 5, 1997	4.00	4.13	3.88	4.13
1375	NASDAQ	QDEL	Tue, Nov 4, 1997	4.00	4.19	3.88	3.94
1374	NASDAQ	QDEL	Mon, Nov 3, 1997	4.19	4.25	3.88	4.13
1373	NASDAQ	QDEL	Fri, Oct 31, 1997	3.75	4.22	3.75	4.00
1372	NASDAQ	QDEL	Thu, Oct 30, 1997	3.94	4.06	3.50	3.81
1371	NASDAQ	QDEL	Wed, Oct 29, 1997	4.00	4.13	3.94	4.00
1370	NASDAQ	QDEL	Tue, Oct 28, 1997	3.31	4.13	3.00	4.00
1369	NASDAQ	QDEL	Mon, Oct 27, 1997	4.25	4.38	3.88	4.00
1368	NASDAQ	QDEL	Fri, Oct 24, 1997	4.56	4.56	4.25	4.38
1367	NASDAQ	QDEL	Thu, Oct 23, 1997	4.50	4.56	4.38	4.44
1366	NASDAQ	QDEL	Wed, Oct 22, 1997	4.63	4.69	4.44	4.63
1365	NASDAQ	QDEL	Tue, Oct 21, 1997	4.63	4.69	4.50	4.63
1364	NASDAQ	QDEL	Mon, Oct 20, 1997	4.63	4.88	4.63	4.63
1363	NASDAQ	QDEL	Fri, Oct 17, 1997	4.88	4.88	4.63	4.75
1362	NASDAQ	QDEL	Thu, Oct 16, 1997	4.50	4.81	4.50	4.69
1361	NASDAQ	QDEL	Wed, Oct 15, 1997	4.50	4.69	4.44	4.63
1360	NASDAQ	QDEL	Tue, Oct 14, 1997	4.63	4.69	4.38	4.56
1359	NASDAQ	QDEL	Mon, Oct 13, 1997	4.63	4.75	4.56	4.69
1358	NASDAQ	QDEL	Fri, Oct 10, 1997	4.69	4.75	4.56	4.56
1357	NASDAQ	QDEL	Thu, Oct 9, 1997	4.94	4.94	4.72	4.72
1356	NASDAQ	QDEL	Wed, Oct 8, 1997	4.88	5.00	4.69	4.88
1355	NASDAQ	QDEL	Tue, Oct 7, 1997	4.88	5.00	4.69	4.69
1354	NASDAQ	QDEL	Mon, Oct 6, 1997	4.63	5.06	4.63	4.94
1353	NASDAQ	QDEL	Fri, Oct 3, 1997	4.69	4.69	4.50	4.56
1352	NASDAQ	QDEL	Thu, Oct 2, 1997	4.75	4.88	4.56	4.56
1351	NASDAQ	QDEL	Wed, Oct 1, 1997	5.05	5.05	4.75	4.88
1350	NASDAQ	QDEL	Tue, Sep 30, 1997	4.94	5.06	4.63	4.94
1349	NASDAQ	QDEL	Mon, Sep 29, 1997	4.59	5.00	4.56	4.81
1348	NASDAQ	QDEL	Fri, Sep 26, 1997	4.44	4.63	4.44	4.63
1347	NASDAQ	QDEL	Thu, Sep 25, 1997	4.56	4.63	4.50	4.50
1346	NASDAQ	QDEL	Wed, Sep 24, 1997	4.50	4.63	4.50	4.56
1345	NASDAQ	QDEL	Tue, Sep 23, 1997	4.69	4.75	4.38	4.50
1344	NASDAQ	QDEL	Mon, Sep 22, 1997	4.69	4.75	4.63	4.69
1343	NASDAQ	QDEL	Fri, Sep 19, 1997	4.75	4.75	4.69	4.75
1342	NASDAQ	QDEL	Thu, Sep 18, 1997	4.69	4.69	4.69	4.69
1341	NASDAQ	QDEL	Wed, Sep 17, 1997	4.69	4.78	4.63	4.69
1340	NASDAQ	QDEL	Tue, Sep 16, 1997	4.56	4.75	4.56	4.63
1339	NASDAQ	QDEL	Mon, Sep 15, 1997	4.69	4.75	4.56	4.69
1338	NASDAQ	QDEL	Fri, Sep 12, 1997	4.75	4.81	4.69	4.81
1337	NASDAQ	QDEL	Thu, Sep 11, 1997	4.81	4.94	4.69	4.88
1336	NASDAQ	QDEL	Wed, Sep 10, 1997	5.06	5.06	4.75	4.81
1335	NASDAQ	QDEL	Tue, Sep 9, 1997	5.03	5.13	5.00	5.06
1334	NASDAQ	QDEL	Mon, Sep 8, 1997	4.63	5.13	4.50	5.13
1333	NASDAQ	QDEL	Fri, Sep 5, 1997	4.50	4.75	4.50	4.50
1332	NASDAQ	QDEL	Thu, Sep 4, 1997	4.63	4.75	4.50	4.50
1331	NASDAQ	QDEL	Wed, Sep 3, 1997	4.88	4.88	4.63	4.63
1330	NASDAQ	QDEL	Tue, Sep 2, 1997	4.94	5.00	4.75	4.75
1329	NASDAQ	QDEL	Fri, Aug 29, 1997	5.00	5.00	4.69	4.81
1328	NASDAQ	QDEL	Thu, Aug 28, 1997	4.69	5.00	4.63	5.00
1327	NASDAQ	QDEL	Wed, Aug 27, 1997	4.38	4.88	4.38	4.81
1326	NASDAQ	QDEL	Tue, Aug 26, 1997	4.14	4.44	4.13	4.44
1325	NASDAQ	QDEL	Mon, Aug 25, 1997	4.06	4.19	4.06	4.16
1324	NASDAQ	QDEL	Fri, Aug 22, 1997	4.13	4.25	4.00	4.06
1323	NASDAQ	QDEL	Thu, Aug 21, 1997	4.44	4.44	4.13	4.25
1322	NASDAQ	QDEL	Wed, Aug 20, 1997	4.00	4.44	4.00	4.44
1321	NASDAQ	QDEL	Tue, Aug 19, 1997	4.00	4.13	4.00	4.00
1320	NASDAQ	QDEL	Mon, Aug 18, 1997	4.06	4.13	4.00	4.00
1319	NASDAQ	QDEL	Fri, Aug 15, 1997	4.00	4.13	4.00	4.13
1318	NASDAQ	QDEL	Thu, Aug 14, 1997	4.00	4.06	3.94	4.00
1317	NASDAQ	QDEL	Wed, Aug 13, 1997	3.70	4.06	3.70	4.00
1316	NASDAQ	QDEL	Tue, Aug 12, 1997	3.69	3.75	3.56	3.75
1315	NASDAQ	QDEL	Mon, Aug 11, 1997	3.88	4.06	3.69	3.94
1314	NASDAQ	QDEL	Fri, Aug 8, 1997	3.31	3.94	3.31	3.94
1313	NASDAQ	QDEL	Thu, Aug 7, 1997	3.38	3.44	3.38	3.38
1312	NASDAQ	QDEL	Wed, Aug 6, 1997	3.25	3.38	3.25	3.38
1311	NASDAQ	QDEL	Tue, Aug 5, 1997	3.25	3.38	3.25	3.38
1310	NASDAQ	QDEL	Mon, Aug 4, 1997	3.38	3.38	3.25	3.31
1309	NASDAQ	QDEL	Fri, Aug 1, 1997	3.31	3.44	3.25	3.38
1308	NASDAQ	QDEL	Thu, Jul 31, 1997	3.25	3.38	3.25	3.34
1307	NASDAQ	QDEL	Wed, Jul 30, 1997	3.31	3.44	3.25	3.25
1306	NASDAQ	QDEL	Tue, Jul 29, 1997	3.13	3.44	3.13	3.31
1305	NASDAQ	QDEL	Mon, Jul 28, 1997	3.06	3.25	3.06	3.19
1304	NASDAQ	QDEL	Fri, Jul 25, 1997	3.28	3.44	2.88	3.13
1303	NASDAQ	QDEL	Thu, Jul 24, 1997	3.38	3.50	3.31	3.38
1302	NASDAQ	QDEL	Wed, Jul 23, 1997	3.38	3.63	3.13	3.38
1301	NASDAQ	QDEL	Tue, Jul 22, 1997	3.31	3.56	3.19	3.19
1300	NASDAQ	QDEL	Mon, Jul 21, 1997	3.19	3.44	3.19	3.31
1299	NASDAQ	QDEL	Fri, Jul 18, 1997	3.38	3.50	3.13	3.25
1298	NASDAQ	QDEL	Thu, Jul 17, 1997	3.50	3.50	3.38	3.44
1297	NASDAQ	QDEL	Wed, Jul 16, 1997	3.50	3.56	3.38	3.38
1296	NASDAQ	QDEL	Tue, Jul 15, 1997	3.56	3.69	3.38	3.50
1295	NASDAQ	QDEL	Mon, Jul 14, 1997	3.63	3.63	3.48	3.63
1294	NASDAQ	QDEL	Fri, Jul 11, 1997	3.44	3.63	3.44	3.56
1293	NASDAQ	QDEL	Thu, Jul 10, 1997	3.63	3.69	3.44	3.44
1292	NASDAQ	QDEL	Wed, Jul 9, 1997	3.69	3.69	3.50	3.50
1291	NASDAQ	QDEL	Tue, Jul 8, 1997	3.75	3.81	3.56	3.69
1290	NASDAQ	QDEL	Mon, Jul 7, 1997	3.50	3.81	3.44	3.63
1289	NASDAQ	QDEL	Thu, Jul 3, 1997	3.38	3.50	3.25	3.50
1288	NASDAQ	QDEL	Wed, Jul 2, 1997	3.13	3.38	3.00	3.38
1287	NASDAQ	QDEL	Tue, Jul 1, 1997	3.13	3.31	2.97	3.13
1286	NASDAQ	QDEL	Mon, Jun 30, 1997	3.38	3.44	3.13	3.25
1285	NASDAQ	QDEL	Fri, Jun 27, 1997	3.69	3.69	3.44	3.44
1284	NASDAQ	QDEL	Thu, Jun 26, 1997	3.63	3.63	3.50	3.56
1283	NASDAQ	QDEL	Wed, Jun 25, 1997	3.63	3.75	3.63	3.63
1282	NASDAQ	QDEL	Tue, Jun 24, 1997	3.75	3.75	3.63	3.63
1281	NASDAQ	QDEL	Mon, Jun 23, 1997	3.56	3.75	3.50	3.64
1280	NASDAQ	QDEL	Fri, Jun 20, 1997	3.88	3.98	3.56	3.72
1279	NASDAQ	QDEL	Thu, Jun 19, 1997	4.00	4.00	3.94	4.00
1278	NASDAQ	QDEL	Wed, Jun 18, 1997	3.94	4.03	3.94	4.00
1277	NASDAQ	QDEL	Tue, Jun 17, 1997	4.00	4.06	3.94	4.00
1276	NASDAQ	QDEL	Mon, Jun 16, 1997	3.94	4.00	3.94	4.00
1275	NASDAQ	QDEL	Fri, Jun 13, 1997	3.94	4.06	3.94	4.00
1274	NASDAQ	QDEL	Thu, Jun 12, 1997	3.94	4.13	3.94	4.00
1273	NASDAQ	QDEL	Wed, Jun 11, 1997	3.94	4.06	3.94	3.94
1272	NASDAQ	QDEL	Tue, Jun 10, 1997	4.03	4.03	3.94	3.94
1271	NASDAQ	QDEL	Mon, Jun 9, 1997	4.06	4.06	3.88	4.00
1270	NASDAQ	QDEL	Fri, Jun 6, 1997	4.06	4.06	3.94	4.06
1269	NASDAQ	QDEL	Thu, Jun 5, 1997	4.19	4.25	3.94	4.00
1268	NASDAQ	QDEL	Wed, Jun 4, 1997	3.88	4.19	3.88	4.19
1267	NASDAQ	QDEL	Tue, Jun 3, 1997	3.81	4.00	3.69	3.94
1266	NASDAQ	QDEL	Mon, Jun 2, 1997	3.69	3.81	3.63	3.75
1265	NASDAQ	QDEL	Fri, May 30, 1997	3.63	3.75	3.44	3.75
1264	NASDAQ	QDEL	Thu, May 29, 1997	3.50	3.63	3.50	3.63
1263	NASDAQ	QDEL	Wed, May 28, 1997	3.63	3.63	3.44	3.63
1262	NASDAQ	QDEL	Tue, May 27, 1997	3.75	3.88	3.50	3.50
1261	NASDAQ	QDEL	Fri, May 23, 1997	3.75	3.88	3.75	3.75
1260	NASDAQ	QDEL	Thu, May 22, 1997	3.67	3.94	3.50	3.75
1259	NASDAQ	QDEL	Wed, May 21, 1997	3.63	3.63	3.38	3.63
1258	NASDAQ	QDEL	Tue, May 20, 1997	3.56	3.56	3.38	3.44
1257	NASDAQ	QDEL	Mon, May 19, 1997	3.56	3.69	3.38	3.56
1256	NASDAQ	QDEL	Fri, May 16, 1997	3.19	3.44	3.13	3.38
1255	NASDAQ	QDEL	Thu, May 15, 1997	2.88	3.31	2.88	3.19
1254	NASDAQ	QDEL	Wed, May 14, 1997	3.31	3.31	2.88	3.00
1253	NASDAQ	QDEL	Tue, May 13, 1997	3.63	3.88	3.19	3.31
1252	NASDAQ	QDEL	Mon, May 12, 1997	3.03	3.50	3.03	3.31
1251	NASDAQ	QDEL	Fri, May 9, 1997	2.69	3.19	2.56	3.13
1250	NASDAQ	QDEL	Thu, May 8, 1997	2.69	2.69	2.56	2.63
1249	NASDAQ	QDEL	Wed, May 7, 1997	2.75	2.75	2.56	2.69
1248	NASDAQ	QDEL	Tue, May 6, 1997	2.75	2.75	2.63	2.63
1247	NASDAQ	QDEL	Mon, May 5, 1997	2.88	2.88	2.63	2.75
1246	NASDAQ	QDEL	Fri, May 2, 1997	3.06	3.06	2.75	2.75
1245	NASDAQ	QDEL	Thu, May 1, 1997	3.00	3.06	2.81	3.00
1244	NASDAQ	QDEL	Wed, Apr 30, 1997	2.75	3.00	2.63	2.75
1243	NASDAQ	QDEL	Tue, Apr 29, 1997	2.81	2.88	2.59	2.63
1242	NASDAQ	QDEL	Mon, Apr 28, 1997	2.72	2.88	2.63	2.88
1241	NASDAQ	QDEL	Fri, Apr 25, 1997	2.88	2.88	2.69	2.81
1240	NASDAQ	QDEL	Thu, Apr 24, 1997	2.94	3.06	2.75	2.94
1239	NASDAQ	QDEL	Wed, Apr 23, 1997	3.06	3.25	2.88	2.94
1238	NASDAQ	QDEL	Tue, Apr 22, 1997	3.13	3.25	3.00	3.00
1237	NASDAQ	QDEL	Mon, Apr 21, 1997	3.13	3.38	3.06	3.19
1236	NASDAQ	QDEL	Fri, Apr 18, 1997	3.00	3.44	3.00	3.19
1235	NASDAQ	QDEL	Thu, Apr 17, 1997	3.44	3.44	2.94	3.06
1234	NASDAQ	QDEL	Wed, Apr 16, 1997	3.25	3.63	3.19	3.38
1233	NASDAQ	QDEL	Tue, Apr 15, 1997	2.88	3.19	2.81	3.13
1232	NASDAQ	QDEL	Mon, Apr 14, 1997	3.19	3.25	2.88	2.88
1231	NASDAQ	QDEL	Fri, Apr 11, 1997	3.56	3.56	3.00	3.19
1230	NASDAQ	QDEL	Thu, Apr 10, 1997	3.88	3.88	3.50	3.50
1229	NASDAQ	QDEL	Wed, Apr 9, 1997	4.31	4.50	3.50	3.69
1228	NASDAQ	QDEL	Tue, Apr 8, 1997	4.28	4.63	4.25	4.31
1227	NASDAQ	QDEL	Mon, Apr 7, 1997	4.19	4.63	4.06	4.38
1226	NASDAQ	QDEL	Fri, Apr 4, 1997	3.88	4.19	3.75	4.06
1225	NASDAQ	QDEL	Thu, Apr 3, 1997	3.81	4.00	3.75	3.88
1224	NASDAQ	QDEL	Wed, Apr 2, 1997	3.63	3.94	3.56	3.81
1223	NASDAQ	QDEL	Tue, Apr 1, 1997	3.75	3.88	3.56	3.63
1222	NASDAQ	QDEL	Mon, Mar 31, 1997	4.06	4.06	3.63	3.88
1221	NASDAQ	QDEL	Thu, Mar 27, 1997	4.00	4.13	3.88	3.88
1220	NASDAQ	QDEL	Wed, Mar 26, 1997	4.00	4.00	3.81	4.00
1219	NASDAQ	QDEL	Tue, Mar 25, 1997	4.00	4.13	3.81	4.00
1218	NASDAQ	QDEL	Mon, Mar 24, 1997	4.00	4.13	3.88	4.03
1217	NASDAQ	QDEL	Fri, Mar 21, 1997	4.00	4.00	3.81	3.94
1216	NASDAQ	QDEL	Thu, Mar 20, 1997	4.13	4.25	3.69	3.88
1215	NASDAQ	QDEL	Wed, Mar 19, 1997	4.50	4.50	4.13	4.19
1214	NASDAQ	QDEL	Tue, Mar 18, 1997	4.50	4.50	4.38	4.44
1213	NASDAQ	QDEL	Mon, Mar 17, 1997	4.50	4.50	4.38	4.44
1212	NASDAQ	QDEL	Fri, Mar 14, 1997	4.38	4.50	4.31	4.38
1211	NASDAQ	QDEL	Thu, Mar 13, 1997	4.56	4.56	4.31	4.38
1210	NASDAQ	QDEL	Wed, Mar 12, 1997	4.75	4.75	4.44	4.50
1209	NASDAQ	QDEL	Tue, Mar 11, 1997	4.81	4.81	4.56	4.75
1208	NASDAQ	QDEL	Mon, Mar 10, 1997	4.88	4.88	4.63	4.75
1207	NASDAQ	QDEL	Fri, Mar 7, 1997	4.88	4.88	4.81	4.81
1206	NASDAQ	QDEL	Thu, Mar 6, 1997	4.94	4.94	4.81	4.83
1205	NASDAQ	QDEL	Wed, Mar 5, 1997	4.88	5.00	4.81	4.94
1204	NASDAQ	QDEL	Tue, Mar 4, 1997	4.88	5.00	4.88	4.88
1203	NASDAQ	QDEL	Mon, Mar 3, 1997	4.94	4.94	4.81	4.94
1202	NASDAQ	QDEL	Fri, Feb 28, 1997	4.81	4.94	4.81	4.88
1201	NASDAQ	QDEL	Thu, Feb 27, 1997	4.88	4.94	4.69	4.81
1200	NASDAQ	QDEL	Wed, Feb 26, 1997	4.88	4.88	4.81	4.88
1199	NASDAQ	QDEL	Tue, Feb 25, 1997	4.94	4.94	4.81	4.81
1198	NASDAQ	QDEL	Mon, Feb 24, 1997	5.00	5.06	4.81	5.00
1197	NASDAQ	QDEL	Fri, Feb 21, 1997	5.13	5.13	4.88	5.00
1196	NASDAQ	QDEL	Thu, Feb 20, 1997	4.88	5.13	4.81	5.06
1195	NASDAQ	QDEL	Wed, Feb 19, 1997	4.63	4.88	4.63	4.88
1194	NASDAQ	QDEL	Tue, Feb 18, 1997	4.50	4.75	4.50	4.75
1193	NASDAQ	QDEL	Fri, Feb 14, 1997	4.56	4.56	4.38	4.56
1192	NASDAQ	QDEL	Thu, Feb 13, 1997	4.69	4.75	4.38	4.56
1191	NASDAQ	QDEL	Wed, Feb 12, 1997	4.69	4.81	4.50	4.63
1190	NASDAQ	QDEL	Tue, Feb 11, 1997	4.88	4.88	4.69	4.69
1189	NASDAQ	QDEL	Mon, Feb 10, 1997	4.94	4.94	4.75	4.94
1188	NASDAQ	QDEL	Fri, Feb 7, 1997	4.94	4.94	4.81	4.81
1187	NASDAQ	QDEL	Thu, Feb 6, 1997	4.94	4.94	4.75	4.94
1186	NASDAQ	QDEL	Wed, Feb 5, 1997	4.88	4.94	4.75	4.94
1185	NASDAQ	QDEL	Tue, Feb 4, 1997	4.94	4.94	4.81	4.94
1184	NASDAQ	QDEL	Mon, Feb 3, 1997	4.94	5.00	4.75	4.81
1183	NASDAQ	QDEL	Fri, Jan 31, 1997	5.00	5.00	4.81	4.88
1182	NASDAQ	QDEL	Thu, Jan 30, 1997	5.13	5.13	4.81	4.81
1181	NASDAQ	QDEL	Wed, Jan 29, 1997	5.13	5.13	5.00	5.00
1180	NASDAQ	QDEL	Tue, Jan 28, 1997	5.19	5.25	5.00	5.06
1179	NASDAQ	QDEL	Mon, Jan 27, 1997	5.25	5.31	5.00	5.00
1178	NASDAQ	QDEL	Fri, Jan 24, 1997	5.13	5.31	4.94	5.06
1177	NASDAQ	QDEL	Thu, Jan 23, 1997	4.75	5.13	4.75	5.00
1176	NASDAQ	QDEL	Wed, Jan 22, 1997	4.50	4.69	4.50	4.63
1175	NASDAQ	QDEL	Tue, Jan 21, 1997	4.63	4.75	4.44	4.56
1174	NASDAQ	QDEL	Mon, Jan 20, 1997	4.75	4.75	4.63	4.69
1173	NASDAQ	QDEL	Fri, Jan 17, 1997	4.63	4.75	4.63	4.69
1172	NASDAQ	QDEL	Thu, Jan 16, 1997	4.69	4.88	4.63	4.63
1171	NASDAQ	QDEL	Wed, Jan 15, 1997	4.75	4.75	4.38	4.75
1170	NASDAQ	QDEL	Tue, Jan 14, 1997	4.69	5.00	4.63	4.81
1169	NASDAQ	QDEL	Mon, Jan 13, 1997	4.63	4.69	4.50	4.63
1168	NASDAQ	QDEL	Fri, Jan 10, 1997	4.63	4.69	4.56	4.69
1167	NASDAQ	QDEL	Thu, Jan 9, 1997	4.63	4.63	4.50	4.56
1166	NASDAQ	QDEL	Wed, Jan 8, 1997	4.56	4.63	4.38	4.56
1165	NASDAQ	QDEL	Tue, Jan 7, 1997	4.50	4.56	4.25	4.50
1164	NASDAQ	QDEL	Mon, Jan 6, 1997	4.38	4.56	4.19	4.50
1163	NASDAQ	QDEL	Fri, Jan 3, 1997	4.38	4.38	4.19	4.25
1162	NASDAQ	QDEL	Thu, Jan 2, 1997	4.44	4.63	4.19	4.19
1161	NASDAQ	QDEL	Tue, Dec 31, 1996	4.25	4.50	4.25	4.50
1160	NASDAQ	QDEL	Mon, Dec 30, 1996	4.38	4.50	4.13	4.25
1159	NASDAQ	QDEL	Fri, Dec 27, 1996	4.44	4.63	4.38	4.44
1158	NASDAQ	QDEL	Thu, Dec 26, 1996	4.19	4.50	4.13	4.50
1157	NASDAQ	QDEL	Tue, Dec 24, 1996	4.63	4.63	4.19	4.19
1156	NASDAQ	QDEL	Mon, Dec 23, 1996	4.63	4.69	4.44	4.44
1155	NASDAQ	QDEL	Fri, Dec 20, 1996	4.50	4.75	4.50	4.69
1154	NASDAQ	QDEL	Thu, Dec 19, 1996	4.75	4.75	4.50	4.63
1153	NASDAQ	QDEL	Wed, Dec 18, 1996	4.38	4.75	4.38	4.63
1152	NASDAQ	QDEL	Tue, Dec 17, 1996	4.38	4.50	4.38	4.38
1151	NASDAQ	QDEL	Mon, Dec 16, 1996	4.56	4.56	4.38	4.50
1150	NASDAQ	QDEL	Fri, Dec 13, 1996	4.38	4.88	4.38	4.50
1149	NASDAQ	QDEL	Thu, Dec 12, 1996	4.63	5.13	4.25	4.63
1148	NASDAQ	QDEL	Wed, Dec 11, 1996	4.13	4.81	4.00	4.81
1147	NASDAQ	QDEL	Tue, Dec 10, 1996	4.06	4.38	3.88	4.38
1146	NASDAQ	QDEL	Mon, Dec 9, 1996	3.75	4.06	3.75	3.88
1145	NASDAQ	QDEL	Fri, Dec 6, 1996	3.50	3.81	3.38	3.75
1144	NASDAQ	QDEL	Thu, Dec 5, 1996	3.63	3.63	3.50	3.63
1143	NASDAQ	QDEL	Wed, Dec 4, 1996	3.50	3.63	3.50	3.50
1142	NASDAQ	QDEL	Tue, Dec 3, 1996	3.69	3.69	3.44	3.50
1141	NASDAQ	QDEL	Mon, Dec 2, 1996	3.63	3.75	3.56	3.56
1140	NASDAQ	QDEL	Fri, Nov 29, 1996	3.63	3.69	3.56	3.63
1139	NASDAQ	QDEL	Wed, Nov 27, 1996	3.63	3.69	3.56	3.69
1138	NASDAQ	QDEL	Tue, Nov 26, 1996	3.69	3.69	3.56	3.56
1137	NASDAQ	QDEL	Mon, Nov 25, 1996	3.69	3.75	3.56	3.63
1136	NASDAQ	QDEL	Fri, Nov 22, 1996	3.56	3.81	3.56	3.69
1135	NASDAQ	QDEL	Thu, Nov 21, 1996	3.63	3.69	3.50	3.56
1134	NASDAQ	QDEL	Wed, Nov 20, 1996	3.63	3.75	3.63	3.75
1133	NASDAQ	QDEL	Tue, Nov 19, 1996	3.63	3.75	3.63	3.75
1132	NASDAQ	QDEL	Mon, Nov 18, 1996	3.75	3.75	3.63	3.63
1131	NASDAQ	QDEL	Fri, Nov 15, 1996	3.88	3.88	3.63	3.75
1130	NASDAQ	QDEL	Thu, Nov 14, 1996	3.75	3.88	3.69	3.81
1129	NASDAQ	QDEL	Wed, Nov 13, 1996	3.88	3.88	3.69	3.81
1128	NASDAQ	QDEL	Tue, Nov 12, 1996	3.69	3.88	3.69	3.72
1127	NASDAQ	QDEL	Mon, Nov 11, 1996	3.69	3.88	3.63	3.88
1126	NASDAQ	QDEL	Fri, Nov 8, 1996	3.75	3.88	3.69	3.69
1125	NASDAQ	QDEL	Thu, Nov 7, 1996	3.94	4.00	3.75	3.88
1124	NASDAQ	QDEL	Wed, Nov 6, 1996	3.81	3.94	3.75	3.94
1123	NASDAQ	QDEL	Tue, Nov 5, 1996	3.69	3.88	3.69	3.75
1122	NASDAQ	QDEL	Mon, Nov 4, 1996	3.81	3.81	3.69	3.69
1121	NASDAQ	QDEL	Fri, Nov 1, 1996	3.69	3.88	3.63	3.75
1120	NASDAQ	QDEL	Thu, Oct 31, 1996	3.69	3.88	3.63	3.69
1119	NASDAQ	QDEL	Wed, Oct 30, 1996	3.88	3.88	3.63	3.88
1118	NASDAQ	QDEL	Tue, Oct 29, 1996	3.69	3.88	3.63	3.81
1117	NASDAQ	QDEL	Mon, Oct 28, 1996	3.88	4.00	3.69	3.75
1116	NASDAQ	QDEL	Fri, Oct 25, 1996	3.88	4.00	3.69	3.88
1115	NASDAQ	QDEL	Thu, Oct 24, 1996	4.00	4.00	3.63	3.75
1114	NASDAQ	QDEL	Wed, Oct 23, 1996	3.81	4.00	3.81	4.00
1113	NASDAQ	QDEL	Tue, Oct 22, 1996	4.13	4.13	3.75	3.81
1112	NASDAQ	QDEL	Mon, Oct 21, 1996	3.88	4.13	3.88	3.88
1111	NASDAQ	QDEL	Fri, Oct 18, 1996	3.81	4.13	3.81	3.94
1110	NASDAQ	QDEL	Thu, Oct 17, 1996	3.88	4.00	3.75	3.81
1109	NASDAQ	QDEL	Wed, Oct 16, 1996	4.13	4.13	3.88	3.88
1108	NASDAQ	QDEL	Tue, Oct 15, 1996	3.88	4.13	3.88	3.94
1107	NASDAQ	QDEL	Mon, Oct 14, 1996	3.94	4.06	3.88	4.00
1106	NASDAQ	QDEL	Fri, Oct 11, 1996	4.11	4.13	3.88	4.06
1105	NASDAQ	QDEL	Thu, Oct 10, 1996	3.94	4.13	3.88	4.00
1104	NASDAQ	QDEL	Wed, Oct 9, 1996	3.94	4.06	3.94	3.94
1103	NASDAQ	QDEL	Tue, Oct 8, 1996	4.00	4.25	3.88	4.00
1102	NASDAQ	QDEL	Mon, Oct 7, 1996	4.19	4.38	4.06	4.06
1101	NASDAQ	QDEL	Fri, Oct 4, 1996	4.06	4.38	4.06	4.38
1100	NASDAQ	QDEL	Thu, Oct 3, 1996	3.94	4.25	3.94	4.13
1099	NASDAQ	QDEL	Wed, Oct 2, 1996	3.94	4.00	3.94	3.94
1098	NASDAQ	QDEL	Tue, Oct 1, 1996	4.13	4.13	3.81	4.06
1097	NASDAQ	QDEL	Mon, Sep 30, 1996	4.13	4.13	3.88	3.88
1096	NASDAQ	QDEL	Fri, Sep 27, 1996	4.06	4.25	3.88	4.13
1095	NASDAQ	QDEL	Thu, Sep 26, 1996	4.38	4.38	4.06	4.31
1094	NASDAQ	QDEL	Wed, Sep 25, 1996	4.13	4.38	4.00	4.38
1093	NASDAQ	QDEL	Tue, Sep 24, 1996	4.00	4.38	4.00	4.00
1092	NASDAQ	QDEL	Mon, Sep 23, 1996	4.06	4.38	4.00	4.00
1091	NASDAQ	QDEL	Fri, Sep 20, 1996	4.13	4.38	4.06	4.13
1090	NASDAQ	QDEL	Thu, Sep 19, 1996	4.38	4.50	4.13	4.13
1089	NASDAQ	QDEL	Wed, Sep 18, 1996	4.88	5.13	4.38	4.50
1088	NASDAQ	QDEL	Tue, Sep 17, 1996	5.13	5.13	4.75	5.00
1087	NASDAQ	QDEL	Mon, Sep 16, 1996	4.63	5.00	4.63	5.00
1086	NASDAQ	QDEL	Fri, Sep 13, 1996	4.50	4.88	4.50	4.81
1085	NASDAQ	QDEL	Thu, Sep 12, 1996	4.50	4.88	4.19	4.63
1084	NASDAQ	QDEL	Wed, Sep 11, 1996	4.00	4.38	4.00	4.38
1083	NASDAQ	QDEL	Tue, Sep 10, 1996	3.94	4.19	3.94	4.06
1082	NASDAQ	QDEL	Mon, Sep 9, 1996	4.25	4.25	3.88	4.00
1081	NASDAQ	QDEL	Fri, Sep 6, 1996	4.13	4.25	4.13	4.19
1080	NASDAQ	QDEL	Thu, Sep 5, 1996	4.19	4.25	4.13	4.25
1079	NASDAQ	QDEL	Wed, Sep 4, 1996	4.25	4.25	4.19	4.25
1078	NASDAQ	QDEL	Tue, Sep 3, 1996	4.25	4.25	4.13	4.23
1077	NASDAQ	QDEL	Fri, Aug 30, 1996	4.14	4.25	4.13	4.13
1076	NASDAQ	QDEL	Thu, Aug 29, 1996	4.25	4.38	4.13	4.19
1075	NASDAQ	QDEL	Wed, Aug 28, 1996	4.31	4.50	4.25	4.25
1074	NASDAQ	QDEL	Tue, Aug 27, 1996	4.50	4.50	4.25	4.31
1073	NASDAQ	QDEL	Mon, Aug 26, 1996	4.63	4.63	4.25	4.50
1072	NASDAQ	QDEL	Fri, Aug 23, 1996	4.69	4.69	4.38	4.50
1071	NASDAQ	QDEL	Thu, Aug 22, 1996	4.38	4.69	4.38	4.44
1070	NASDAQ	QDEL	Wed, Aug 21, 1996	4.63	4.75	4.38	4.38
1069	NASDAQ	QDEL	Tue, Aug 20, 1996	4.38	4.75	4.38	4.63
1068	NASDAQ	QDEL	Mon, Aug 19, 1996	4.50	4.50	4.31	4.50
1067	NASDAQ	QDEL	Fri, Aug 16, 1996	4.50	4.50	4.25	4.31
1066	NASDAQ	QDEL	Thu, Aug 15, 1996	4.50	4.50	4.25	4.50
1065	NASDAQ	QDEL	Wed, Aug 14, 1996	4.50	4.50	4.38	4.50
1064	NASDAQ	QDEL	Tue, Aug 13, 1996	4.50	4.56	4.38	4.39
1063	NASDAQ	QDEL	Mon, Aug 12, 1996	4.44	4.50	4.38	4.44
1062	NASDAQ	QDEL	Fri, Aug 9, 1996	4.38	4.50	4.13	4.38
1061	NASDAQ	QDEL	Thu, Aug 8, 1996	4.13	4.38	4.13	4.13
1060	NASDAQ	QDEL	Wed, Aug 7, 1996	4.38	4.38	4.13	4.38
1059	NASDAQ	QDEL	Tue, Aug 6, 1996	4.38	4.50	4.25	4.25
1058	NASDAQ	QDEL	Mon, Aug 5, 1996	4.63	4.63	4.38	4.38
1057	NASDAQ	QDEL	Fri, Aug 2, 1996	4.25	4.75	4.25	4.63
1056	NASDAQ	QDEL	Thu, Aug 1, 1996	3.88	4.63	3.75	4.44
1055	NASDAQ	QDEL	Wed, Jul 31, 1996	3.88	3.88	3.63	3.88
1054	NASDAQ	QDEL	Tue, Jul 30, 1996	3.75	3.75	3.63	3.75
1053	NASDAQ	QDEL	Mon, Jul 29, 1996	3.63	3.75	3.63	3.63
1052	NASDAQ	QDEL	Fri, Jul 26, 1996	3.63	3.75	3.50	3.63
1051	NASDAQ	QDEL	Thu, Jul 25, 1996	3.50	3.63	3.25	3.50
1050	NASDAQ	QDEL	Wed, Jul 24, 1996	3.00	3.63	2.94	3.38
1049	NASDAQ	QDEL	Tue, Jul 23, 1996	3.88	3.88	3.63	3.63
1048	NASDAQ	QDEL	Mon, Jul 22, 1996	4.00	4.00	3.63	3.88
1047	NASDAQ	QDEL	Fri, Jul 19, 1996	4.00	4.00	3.75	4.00
1046	NASDAQ	QDEL	Thu, Jul 18, 1996	4.00	4.00	3.88	3.91
1045	NASDAQ	QDEL	Wed, Jul 17, 1996	3.88	4.25	3.88	4.00
1044	NASDAQ	QDEL	Tue, Jul 16, 1996	4.00	4.13	3.50	3.75
1043	NASDAQ	QDEL	Mon, Jul 15, 1996	4.00	4.25	3.75	4.00
1042	NASDAQ	QDEL	Fri, Jul 12, 1996	4.63	4.63	3.75	4.13
1041	NASDAQ	QDEL	Thu, Jul 11, 1996	4.88	4.88	4.25	4.63
1040	NASDAQ	QDEL	Wed, Jul 10, 1996	4.75	5.13	4.50	4.88
1039	NASDAQ	QDEL	Tue, Jul 9, 1996	4.88	4.88	4.38	4.63
1038	NASDAQ	QDEL	Mon, Jul 8, 1996	5.13	5.13	4.75	4.75
1037	NASDAQ	QDEL	Fri, Jul 5, 1996	5.00	5.25	5.00	5.13
1036	NASDAQ	QDEL	Wed, Jul 3, 1996	5.25	5.25	5.00	5.25
1035	NASDAQ	QDEL	Tue, Jul 2, 1996	5.13	5.25	5.00	5.06
1034	NASDAQ	QDEL	Mon, Jul 1, 1996	5.25	5.25	5.13	5.25
1033	NASDAQ	QDEL	Fri, Jun 28, 1996	5.13	5.25	5.00	5.13
1032	NASDAQ	QDEL	Thu, Jun 27, 1996	5.25	5.38	5.00	5.00
1031	NASDAQ	QDEL	Wed, Jun 26, 1996	5.38	5.50	5.13	5.31
1030	NASDAQ	QDEL	Tue, Jun 25, 1996	5.38	5.50	5.25	5.38
1029	NASDAQ	QDEL	Mon, Jun 24, 1996	5.19	5.63	5.19	5.44
1028	NASDAQ	QDEL	Fri, Jun 21, 1996	5.50	5.50	5.13	5.38
1027	NASDAQ	QDEL	Thu, Jun 20, 1996	5.38	5.50	5.13	5.13
1026	NASDAQ	QDEL	Wed, Jun 19, 1996	5.13	5.38	5.13	5.13
1025	NASDAQ	QDEL	Tue, Jun 18, 1996	5.50	5.50	5.13	5.13
1024	NASDAQ	QDEL	Mon, Jun 17, 1996	5.63	5.63	5.38	5.38
1023	NASDAQ	QDEL	Fri, Jun 14, 1996	5.44	5.63	5.44	5.44
1022	NASDAQ	QDEL	Thu, Jun 13, 1996	5.38	6.00	5.38	5.56
1021	NASDAQ	QDEL	Wed, Jun 12, 1996	5.50	5.50	5.38	5.38
1020	NASDAQ	QDEL	Tue, Jun 11, 1996	5.13	5.50	5.13	5.38
1019	NASDAQ	QDEL	Mon, Jun 10, 1996	5.38	5.63	5.13	5.13
1018	NASDAQ	QDEL	Fri, Jun 7, 1996	5.50	5.75	5.38	5.44
1017	NASDAQ	QDEL	Thu, Jun 6, 1996	5.75	5.88	5.63	5.75
1016	NASDAQ	QDEL	Wed, Jun 5, 1996	5.75	5.75	5.50	5.75
1015	NASDAQ	QDEL	Tue, Jun 4, 1996	5.50	5.75	5.50	5.50
1014	NASDAQ	QDEL	Mon, Jun 3, 1996	5.63	5.75	5.50	5.63
1013	NASDAQ	QDEL	Fri, May 31, 1996	5.88	6.00	5.38	5.69
1012	NASDAQ	QDEL	Thu, May 30, 1996	5.94	6.00	5.88	6.00
1011	NASDAQ	QDEL	Wed, May 29, 1996	6.19	6.19	5.88	5.88
1010	NASDAQ	QDEL	Tue, May 28, 1996	6.00	6.19	6.00	6.13
1009	NASDAQ	QDEL	Fri, May 24, 1996	6.25	6.25	5.94	6.00
1008	NASDAQ	QDEL	Thu, May 23, 1996	6.13	6.38	6.00	6.13
1007	NASDAQ	QDEL	Wed, May 22, 1996	6.13	6.25	6.00	6.19
1006	NASDAQ	QDEL	Tue, May 21, 1996	6.06	6.19	5.88	6.00
1005	NASDAQ	QDEL	Mon, May 20, 1996	5.50	5.94	5.38	5.94
1004	NASDAQ	QDEL	Fri, May 17, 1996	5.63	5.63	5.31	5.50
1003	NASDAQ	QDEL	Thu, May 16, 1996	5.50	5.63	5.38	5.63
1002	NASDAQ	QDEL	Wed, May 15, 1996	5.63	5.75	5.38	5.50
1001	NASDAQ	QDEL	Tue, May 14, 1996	5.88	6.00	5.63	5.63
1000	NASDAQ	QDEL	Mon, May 13, 1996	6.00	6.00	5.75	6.00
999	NASDAQ	QDEL	Fri, May 10, 1996	5.88	6.00	5.75	5.88
998	NASDAQ	QDEL	Thu, May 9, 1996	5.63	5.88	5.63	5.75
997	NASDAQ	QDEL	Wed, May 8, 1996	5.75	5.88	5.63	5.63
996	NASDAQ	QDEL	Tue, May 7, 1996	5.88	6.13	5.50	5.88
995	NASDAQ	QDEL	Mon, May 6, 1996	5.63	5.88	5.56	5.75
994	NASDAQ	QDEL	Fri, May 3, 1996	6.06	6.25	5.38	5.56
993	NASDAQ	QDEL	Thu, May 2, 1996	4.88	6.25	4.88	5.94
992	NASDAQ	QDEL	Wed, May 1, 1996	5.13	5.13	4.88	5.13
991	NASDAQ	QDEL	Tue, Apr 30, 1996	5.13	5.13	5.00	5.13
990	NASDAQ	QDEL	Mon, Apr 29, 1996	5.25	5.25	4.94	4.94
989	NASDAQ	QDEL	Fri, Apr 26, 1996	5.25	5.38	5.19	5.19
988	NASDAQ	QDEL	Thu, Apr 25, 1996	5.31	5.38	5.25	5.38
987	NASDAQ	QDEL	Wed, Apr 24, 1996	5.25	5.38	5.13	5.31
986	NASDAQ	QDEL	Tue, Apr 23, 1996	5.38	5.50	5.25	5.25
985	NASDAQ	QDEL	Mon, Apr 22, 1996	5.38	5.50	5.38	5.38
984	NASDAQ	QDEL	Fri, Apr 19, 1996	5.63	5.63	5.38	5.50
983	NASDAQ	QDEL	Thu, Apr 18, 1996	5.50	5.50	5.38	5.50
982	NASDAQ	QDEL	Wed, Apr 17, 1996	5.50	5.50	5.38	5.50
981	NASDAQ	QDEL	Tue, Apr 16, 1996	5.13	5.50	5.13	5.50
980	NASDAQ	QDEL	Mon, Apr 15, 1996	5.13	5.25	5.00	5.13
979	NASDAQ	QDEL	Fri, Apr 12, 1996	5.00	5.13	5.00	5.13
978	NASDAQ	QDEL	Thu, Apr 11, 1996	5.00	5.25	4.88	5.03
977	NASDAQ	QDEL	Wed, Apr 10, 1996	5.00	5.19	4.88	4.88
976	NASDAQ	QDEL	Tue, Apr 9, 1996	4.88	5.25	4.88	5.00
975	NASDAQ	QDEL	Mon, Apr 8, 1996	5.25	5.38	4.50	4.75
974	NASDAQ	QDEL	Thu, Apr 4, 1996	5.50	5.63	5.25	5.25
973	NASDAQ	QDEL	Wed, Apr 3, 1996	5.38	5.63	5.25	5.50
972	NASDAQ	QDEL	Tue, Apr 2, 1996	5.44	5.50	5.25	5.31
971	NASDAQ	QDEL	Mon, Apr 1, 1996	5.63	5.75	5.25	5.50
970	NASDAQ	QDEL	Fri, Mar 29, 1996	5.13	5.63	5.13	5.63
969	NASDAQ	QDEL	Thu, Mar 28, 1996	5.13	5.25	5.13	5.25
968	NASDAQ	QDEL	Wed, Mar 27, 1996	5.25	5.38	5.13	5.13
967	NASDAQ	QDEL	Tue, Mar 26, 1996	5.38	5.38	5.13	5.25
966	NASDAQ	QDEL	Mon, Mar 25, 1996	5.13	5.25	5.00	5.13
965	NASDAQ	QDEL	Fri, Mar 22, 1996	5.13	5.13	5.00	5.13
964	NASDAQ	QDEL	Thu, Mar 21, 1996	5.13	5.25	5.00	5.13
963	NASDAQ	QDEL	Wed, Mar 20, 1996	5.13	5.31	5.13	5.13
962	NASDAQ	QDEL	Tue, Mar 19, 1996	5.25	5.38	5.13	5.13
961	NASDAQ	QDEL	Mon, Mar 18, 1996	5.38	5.50	5.25	5.25
960	NASDAQ	QDEL	Fri, Mar 15, 1996	5.38	5.38	5.13	5.38
959	NASDAQ	QDEL	Thu, Mar 14, 1996	5.13	5.38	5.13	5.19
958	NASDAQ	QDEL	Wed, Mar 13, 1996	5.38	5.50	5.13	5.13
957	NASDAQ	QDEL	Tue, Mar 12, 1996	5.38	5.38	5.13	5.13
956	NASDAQ	QDEL	Mon, Mar 11, 1996	5.38	5.63	5.25	5.25
955	NASDAQ	QDEL	Fri, Mar 8, 1996	5.38	6.00	5.00	5.19
954	NASDAQ	QDEL	Thu, Mar 7, 1996	5.13	5.63	5.13	5.63
953	NASDAQ	QDEL	Wed, Mar 6, 1996	5.00	5.75	4.88	5.38
952	NASDAQ	QDEL	Tue, Mar 5, 1996	4.88	5.13	4.13	4.81
951	NASDAQ	QDEL	Mon, Mar 4, 1996	5.38	5.38	4.88	5.13
950	NASDAQ	QDEL	Fri, Mar 1, 1996	5.38	5.50	5.25	5.25
949	NASDAQ	QDEL	Thu, Feb 29, 1996	5.38	5.50	5.31	5.38
948	NASDAQ	QDEL	Wed, Feb 28, 1996	5.38	5.88	5.25	5.38
947	NASDAQ	QDEL	Tue, Feb 27, 1996	5.75	6.00	5.25	5.38
946	NASDAQ	QDEL	Mon, Feb 26, 1996	5.88	6.00	5.75	5.88
945	NASDAQ	QDEL	Fri, Feb 23, 1996	5.81	5.88	5.69	5.88
944	NASDAQ	QDEL	Thu, Feb 22, 1996	5.88	6.00	5.63	5.81
943	NASDAQ	QDEL	Wed, Feb 21, 1996	6.00	6.13	5.75	6.00
942	NASDAQ	QDEL	Tue, Feb 20, 1996	5.88	6.13	5.88	6.00
941	NASDAQ	QDEL	Fri, Feb 16, 1996	6.13	6.13	5.88	6.00
940	NASDAQ	QDEL	Thu, Feb 15, 1996	6.00	6.13	6.00	6.13
939	NASDAQ	QDEL	Wed, Feb 14, 1996	6.00	6.13	6.00	6.13
938	NASDAQ	QDEL	Tue, Feb 13, 1996	6.13	6.13	5.88	6.00
937	NASDAQ	QDEL	Mon, Feb 12, 1996	6.13	6.25	5.88	6.13
936	NASDAQ	QDEL	Fri, Feb 9, 1996	6.38	6.63	5.88	5.88
935	NASDAQ	QDEL	Thu, Feb 8, 1996	6.25	6.50	6.13	6.42
934	NASDAQ	QDEL	Wed, Feb 7, 1996	6.13	6.13	6.00	6.06
933	NASDAQ	QDEL	Tue, Feb 6, 1996	5.94	6.13	5.75	6.06
932	NASDAQ	QDEL	Mon, Feb 5, 1996	6.06	6.13	5.88	6.06
931	NASDAQ	QDEL	Fri, Feb 2, 1996	5.88	6.13	5.88	6.00
930	NASDAQ	QDEL	Thu, Feb 1, 1996	6.06	6.13	6.00	6.06
929	NASDAQ	QDEL	Wed, Jan 31, 1996	6.00	6.13	6.00	6.06
928	NASDAQ	QDEL	Tue, Jan 30, 1996	6.13	6.13	6.00	6.13
927	NASDAQ	QDEL	Mon, Jan 29, 1996	6.13	6.13	5.88	5.88
926	NASDAQ	QDEL	Fri, Jan 26, 1996	6.13	6.25	5.88	6.13
925	NASDAQ	QDEL	Thu, Jan 25, 1996	6.00	6.25	6.00	6.25
924	NASDAQ	QDEL	Wed, Jan 24, 1996	6.13	6.38	6.00	6.00
923	NASDAQ	QDEL	Tue, Jan 23, 1996	6.38	6.50	6.13	6.13
922	NASDAQ	QDEL	Mon, Jan 22, 1996	6.38	6.50	6.00	6.13
921	NASDAQ	QDEL	Fri, Jan 19, 1996	6.38	6.38	6.13	6.25
920	NASDAQ	QDEL	Thu, Jan 18, 1996	6.00	6.38	6.00	6.25
919	NASDAQ	QDEL	Wed, Jan 17, 1996	5.88	6.13	5.75	6.00
918	NASDAQ	QDEL	Tue, Jan 16, 1996	6.13	6.13	5.88	6.00
917	NASDAQ	QDEL	Mon, Jan 15, 1996	6.13	6.25	6.00	6.06
916	NASDAQ	QDEL	Fri, Jan 12, 1996	5.88	6.25	5.88	5.88
915	NASDAQ	QDEL	Thu, Jan 11, 1996	6.13	6.25	5.88	6.00
914	NASDAQ	QDEL	Wed, Jan 10, 1996	6.25	6.50	5.88	6.00
913	NASDAQ	QDEL	Tue, Jan 9, 1996	6.63	6.63	6.25	6.25
912	NASDAQ	QDEL	Mon, Jan 8, 1996	6.63	6.63	6.38	6.63
911	NASDAQ	QDEL	Fri, Jan 5, 1996	6.38	6.63	6.25	6.38
910	NASDAQ	QDEL	Thu, Jan 4, 1996	7.13	7.13	5.63	6.38
909	NASDAQ	QDEL	Wed, Jan 3, 1996	7.50	8.13	7.38	7.50
908	NASDAQ	QDEL	Tue, Jan 2, 1996	7.25	7.50	7.00	7.31
907	NASDAQ	QDEL	Fri, Dec 29, 1995	7.13	7.25	7.00	7.13
906	NASDAQ	QDEL	Thu, Dec 28, 1995	7.25	7.25	7.00	7.13
905	NASDAQ	QDEL	Wed, Dec 27, 1995	7.25	7.25	7.00	7.25
904	NASDAQ	QDEL	Tue, Dec 26, 1995	7.25	7.25	7.00	7.00
903	NASDAQ	QDEL	Fri, Dec 22, 1995	7.00	7.25	6.88	7.25
902	NASDAQ	QDEL	Thu, Dec 21, 1995	6.75	7.13	6.63	7.00
901	NASDAQ	QDEL	Wed, Dec 20, 1995	6.50	6.75	6.50	6.75
900	NASDAQ	QDEL	Tue, Dec 19, 1995	6.50	6.63	6.38	6.50
899	NASDAQ	QDEL	Mon, Dec 18, 1995	6.75	6.75	6.25	6.50
898	NASDAQ	QDEL	Fri, Dec 15, 1995	6.75	6.75	6.38	6.38
897	NASDAQ	QDEL	Thu, Dec 14, 1995	7.00	7.00	6.38	6.50
896	NASDAQ	QDEL	Wed, Dec 13, 1995	7.00	7.13	6.88	6.88
895	NASDAQ	QDEL	Tue, Dec 12, 1995	7.13	7.25	6.88	7.00
894	NASDAQ	QDEL	Mon, Dec 11, 1995	7.25	7.25	6.88	7.13
893	NASDAQ	QDEL	Fri, Dec 8, 1995	7.50	7.50	7.00	7.13
892	NASDAQ	QDEL	Thu, Dec 7, 1995	7.25	7.75	7.25	7.50
891	NASDAQ	QDEL	Wed, Dec 6, 1995	7.38	7.88	7.00	7.31
890	NASDAQ	QDEL	Tue, Dec 5, 1995	6.00	7.25	5.88	7.00
889	NASDAQ	QDEL	Mon, Dec 4, 1995	5.75	6.00	5.75	6.00
888	NASDAQ	QDEL	Fri, Dec 1, 1995	5.88	5.88	5.63	5.88
887	NASDAQ	QDEL	Thu, Nov 30, 1995	5.75	5.88	5.63	5.88
886	NASDAQ	QDEL	Wed, Nov 29, 1995	5.52	5.88	5.50	5.88
885	NASDAQ	QDEL	Tue, Nov 28, 1995	5.75	5.75	5.50	5.50
884	NASDAQ	QDEL	Mon, Nov 27, 1995	5.75	5.75	5.50	5.75
883	NASDAQ	QDEL	Fri, Nov 24, 1995	5.75	5.75	5.50	5.63
882	NASDAQ	QDEL	Wed, Nov 22, 1995	5.75	5.75	5.50	5.63
881	NASDAQ	QDEL	Tue, Nov 21, 1995	5.63	6.00	5.50	5.75
880	NASDAQ	QDEL	Mon, Nov 20, 1995	6.00	6.25	5.63	5.75
879	NASDAQ	QDEL	Fri, Nov 17, 1995	6.38	6.38	6.00	6.19
878	NASDAQ	QDEL	Thu, Nov 16, 1995	6.38	6.38	6.13	6.38
877	NASDAQ	QDEL	Wed, Nov 15, 1995	6.63	6.63	6.13	6.38
876	NASDAQ	QDEL	Tue, Nov 14, 1995	6.38	6.63	6.25	6.63
875	NASDAQ	QDEL	Mon, Nov 13, 1995	6.13	6.63	6.00	6.50
874	NASDAQ	QDEL	Fri, Nov 10, 1995	6.13	6.25	5.88	6.13
873	NASDAQ	QDEL	Thu, Nov 9, 1995	6.50	6.63	6.00	6.25
872	NASDAQ	QDEL	Wed, Nov 8, 1995	6.25	6.50	6.13	6.50
871	NASDAQ	QDEL	Tue, Nov 7, 1995	6.38	6.75	6.13	6.38
870	NASDAQ	QDEL	Mon, Nov 6, 1995	6.00	6.63	5.88	6.38
869	NASDAQ	QDEL	Fri, Nov 3, 1995	5.38	5.50	5.13	5.25
868	NASDAQ	QDEL	Thu, Nov 2, 1995	5.25	5.50	5.00	5.38
867	NASDAQ	QDEL	Wed, Nov 1, 1995	5.25	5.50	5.00	5.50
866	NASDAQ	QDEL	Tue, Oct 31, 1995	5.38	5.63	5.25	5.38
865	NASDAQ	QDEL	Mon, Oct 30, 1995	5.25	5.50	5.25	5.38
864	NASDAQ	QDEL	Fri, Oct 27, 1995	5.38	5.50	5.00	5.38
863	NASDAQ	QDEL	Thu, Oct 26, 1995	5.00	5.38	5.00	5.25
862	NASDAQ	QDEL	Wed, Oct 25, 1995	5.00	5.38	5.00	5.25
861	NASDAQ	QDEL	Tue, Oct 24, 1995	5.38	5.38	5.00	5.00
860	NASDAQ	QDEL	Mon, Oct 23, 1995	5.13	5.25	5.00	5.13
859	NASDAQ	QDEL	Fri, Oct 20, 1995	5.38	5.38	5.13	5.13
858	NASDAQ	QDEL	Thu, Oct 19, 1995	5.13	5.38	5.13	5.13
857	NASDAQ	QDEL	Wed, Oct 18, 1995	5.38	5.50	5.00	5.38
856	NASDAQ	QDEL	Tue, Oct 17, 1995	5.38	5.38	5.00	5.00
855	NASDAQ	QDEL	Mon, Oct 16, 1995	5.25	5.50	5.00	5.00
854	NASDAQ	QDEL	Fri, Oct 13, 1995	5.25	5.38	5.25	5.38
853	NASDAQ	QDEL	Thu, Oct 12, 1995	5.00	5.50	5.00	5.25
852	NASDAQ	QDEL	Wed, Oct 11, 1995	5.00	5.25	5.00	5.00
851	NASDAQ	QDEL	Tue, Oct 10, 1995	5.25	5.50	5.00	5.13
850	NASDAQ	QDEL	Mon, Oct 9, 1995	5.25	5.50	5.13	5.50
849	NASDAQ	QDEL	Fri, Oct 6, 1995	5.25	5.38	5.25	5.38
848	NASDAQ	QDEL	Thu, Oct 5, 1995	5.38	5.75	5.25	5.38
847	NASDAQ	QDEL	Wed, Oct 4, 1995	5.13	5.25	5.00	5.13
846	NASDAQ	QDEL	Tue, Oct 3, 1995	4.88	5.13	4.88	5.06
845	NASDAQ	QDEL	Mon, Oct 2, 1995	5.50	5.50	5.00	5.00
844	NASDAQ	QDEL	Fri, Sep 29, 1995	5.25	5.50	5.25	5.50
843	NASDAQ	QDEL	Thu, Sep 28, 1995	5.38	5.63	5.25	5.38
842	NASDAQ	QDEL	Wed, Sep 27, 1995	5.75	5.75	5.38	5.50
841	NASDAQ	QDEL	Tue, Sep 26, 1995	5.25	5.63	5.25	5.53
840	NASDAQ	QDEL	Mon, Sep 25, 1995	5.13	5.50	4.88	5.50
839	NASDAQ	QDEL	Fri, Sep 22, 1995	5.13	5.13	4.75	5.00
838	NASDAQ	QDEL	Thu, Sep 21, 1995	5.50	5.50	5.00	5.00
837	NASDAQ	QDEL	Wed, Sep 20, 1995	5.50	5.63	5.25	5.25
836	NASDAQ	QDEL	Tue, Sep 19, 1995	5.50	5.50	5.25	5.50
835	NASDAQ	QDEL	Mon, Sep 18, 1995	5.50	5.50	5.25	5.50
834	NASDAQ	QDEL	Fri, Sep 15, 1995	5.38	5.56	5.38	5.50
833	NASDAQ	QDEL	Thu, Sep 14, 1995	5.13	5.63	5.13	5.56
832	NASDAQ	QDEL	Wed, Sep 13, 1995	4.75	5.38	4.75	5.25
831	NASDAQ	QDEL	Tue, Sep 12, 1995	5.25	5.25	4.75	4.94
830	NASDAQ	QDEL	Mon, Sep 11, 1995	5.25	5.50	5.25	5.25
829	NASDAQ	QDEL	Fri, Sep 8, 1995	5.13	5.50	5.13	5.50
828	NASDAQ	QDEL	Thu, Sep 7, 1995	5.38	5.50	5.13	5.38
827	NASDAQ	QDEL	Wed, Sep 6, 1995	5.50	5.63	5.38	5.56
826	NASDAQ	QDEL	Tue, Sep 5, 1995	5.88	5.88	5.50	5.50
825	NASDAQ	QDEL	Fri, Sep 1, 1995	5.75	5.88	5.63	5.75
824	NASDAQ	QDEL	Thu, Aug 31, 1995	5.88	5.88	5.75	5.88
823	NASDAQ	QDEL	Wed, Aug 30, 1995	5.75	5.88	5.75	5.75
822	NASDAQ	QDEL	Tue, Aug 29, 1995	5.75	6.00	5.75	5.75
821	NASDAQ	QDEL	Mon, Aug 28, 1995	5.88	6.06	5.75	5.75
820	NASDAQ	QDEL	Fri, Aug 25, 1995	5.88	5.88	5.75	5.75
819	NASDAQ	QDEL	Thu, Aug 24, 1995	5.75	5.88	5.75	5.81
818	NASDAQ	QDEL	Wed, Aug 23, 1995	5.75	6.00	5.75	5.81
817	NASDAQ	QDEL	Tue, Aug 22, 1995	6.00	6.00	5.75	5.75
816	NASDAQ	QDEL	Mon, Aug 21, 1995	6.00	6.13	5.75	5.75
815	NASDAQ	QDEL	Fri, Aug 18, 1995	5.88	6.00	5.63	6.00
814	NASDAQ	QDEL	Thu, Aug 17, 1995	5.88	5.88	5.63	5.88
813	NASDAQ	QDEL	Wed, Aug 16, 1995	5.75	5.75	5.63	5.69
812	NASDAQ	QDEL	Tue, Aug 15, 1995	5.88	5.88	5.63	5.88
811	NASDAQ	QDEL	Mon, Aug 14, 1995	5.63	5.88	5.63	5.63
810	NASDAQ	QDEL	Fri, Aug 11, 1995	5.75	6.00	5.63	5.63
809	NASDAQ	QDEL	Thu, Aug 10, 1995	6.00	6.00	5.75	5.75
808	NASDAQ	QDEL	Wed, Aug 9, 1995	5.25	6.00	5.25	6.00
807	NASDAQ	QDEL	Tue, Aug 8, 1995	5.13	5.50	5.13	5.44
806	NASDAQ	QDEL	Mon, Aug 7, 1995	5.13	5.38	4.63	5.38
805	NASDAQ	QDEL	Fri, Aug 4, 1995	5.38	5.38	5.13	5.13
804	NASDAQ	QDEL	Thu, Aug 3, 1995	5.25	5.38	5.00	5.25
803	NASDAQ	QDEL	Wed, Aug 2, 1995	5.38	5.38	5.13	5.38
802	NASDAQ	QDEL	Tue, Aug 1, 1995	5.38	5.50	5.13	5.25
801	NASDAQ	QDEL	Mon, Jul 31, 1995	5.13	5.31	4.94	5.13
800	NASDAQ	QDEL	Fri, Jul 28, 1995	4.88	5.13	4.88	5.00
799	NASDAQ	QDEL	Thu, Jul 27, 1995	4.50	5.00	4.50	4.88
798	NASDAQ	QDEL	Wed, Jul 26, 1995	4.50	4.88	4.50	4.88
797	NASDAQ	QDEL	Tue, Jul 25, 1995	4.88	4.88	4.50	4.75
796	NASDAQ	QDEL	Mon, Jul 24, 1995	4.88	4.88	4.63	4.75
795	NASDAQ	QDEL	Fri, Jul 21, 1995	4.88	4.88	4.63	4.75
794	NASDAQ	QDEL	Thu, Jul 20, 1995	4.50	4.88	4.50	4.75
793	NASDAQ	QDEL	Wed, Jul 19, 1995	4.88	5.13	4.50	4.75
792	NASDAQ	QDEL	Tue, Jul 18, 1995	4.88	5.13	4.88	4.94
791	NASDAQ	QDEL	Mon, Jul 17, 1995	4.75	5.13	4.75	5.00
790	NASDAQ	QDEL	Fri, Jul 14, 1995	4.75	5.13	4.75	4.88
789	NASDAQ	QDEL	Thu, Jul 13, 1995	4.63	5.13	4.63	5.00
788	NASDAQ	QDEL	Wed, Jul 12, 1995	4.63	5.00	4.63	4.75
787	NASDAQ	QDEL	Tue, Jul 11, 1995	4.75	5.00	4.63	4.75
786	NASDAQ	QDEL	Mon, Jul 10, 1995	4.75	5.00	4.75	4.75
785	NASDAQ	QDEL	Fri, Jul 7, 1995	5.00	5.13	4.75	4.75
784	NASDAQ	QDEL	Thu, Jul 6, 1995	5.25	5.25	4.75	4.88
783	NASDAQ	QDEL	Wed, Jul 5, 1995	5.00	5.25	5.00	5.25
782	NASDAQ	QDEL	Mon, Jul 3, 1995	4.75	5.25	4.75	5.13
781	NASDAQ	QDEL	Fri, Jun 30, 1995	4.88	5.06	4.75	5.00
780	NASDAQ	QDEL	Thu, Jun 29, 1995	4.38	4.88	4.38	4.75
779	NASDAQ	QDEL	Wed, Jun 28, 1995	4.25	4.50	4.25	4.48
778	NASDAQ	QDEL	Tue, Jun 27, 1995	4.25	4.50	4.25	4.25
777	NASDAQ	QDEL	Mon, Jun 26, 1995	4.25	4.50	4.25	4.25
776	NASDAQ	QDEL	Fri, Jun 23, 1995	4.25	4.50	4.25	4.25
775	NASDAQ	QDEL	Thu, Jun 22, 1995	4.25	4.50	4.25	4.25
774	NASDAQ	QDEL	Wed, Jun 21, 1995	4.25	4.50	4.25	4.31
773	NASDAQ	QDEL	Tue, Jun 20, 1995	4.38	4.38	4.13	4.31
772	NASDAQ	QDEL	Mon, Jun 19, 1995	4.13	4.25	4.13	4.13
771	NASDAQ	QDEL	Fri, Jun 16, 1995	4.25	4.50	4.00	4.25
770	NASDAQ	QDEL	Thu, Jun 15, 1995	4.63	4.63	4.25	4.25
769	NASDAQ	QDEL	Wed, Jun 14, 1995	4.75	4.75	4.39	4.56
768	NASDAQ	QDEL	Tue, Jun 13, 1995	4.75	4.75	4.63	4.69
767	NASDAQ	QDEL	Mon, Jun 12, 1995	4.88	4.88	4.50	4.63
766	NASDAQ	QDEL	Fri, Jun 9, 1995	4.38	5.00	4.38	4.88
765	NASDAQ	QDEL	Thu, Jun 8, 1995	4.63	4.63	4.38	4.38
764	NASDAQ	QDEL	Wed, Jun 7, 1995	4.38	4.63	4.38	4.50
763	NASDAQ	QDEL	Tue, Jun 6, 1995	4.50	4.75	4.38	4.50
762	NASDAQ	QDEL	Mon, Jun 5, 1995	4.50	4.75	4.38	4.63
761	NASDAQ	QDEL	Fri, Jun 2, 1995	4.00	4.50	4.00	4.25
760	NASDAQ	QDEL	Thu, Jun 1, 1995	4.00	4.25	3.88	4.25
759	NASDAQ	QDEL	Wed, May 31, 1995	4.00	4.25	3.75	3.94
758	NASDAQ	QDEL	Tue, May 30, 1995	3.50	3.88	3.50	3.88
757	NASDAQ	QDEL	Fri, May 26, 1995	3.75	3.75	3.50	3.63
756	NASDAQ	QDEL	Thu, May 25, 1995	3.75	3.75	3.50	3.56
755	NASDAQ	QDEL	Wed, May 24, 1995	3.63	3.75	3.50	3.50
754	NASDAQ	QDEL	Tue, May 23, 1995	3.38	3.63	3.38	3.63
753	NASDAQ	QDEL	Mon, May 22, 1995	3.25	3.50	3.25	3.50
752	NASDAQ	QDEL	Fri, May 19, 1995	3.50	3.50	3.25	3.25
751	NASDAQ	QDEL	Thu, May 18, 1995	3.38	3.50	3.38	3.38
750	NASDAQ	QDEL	Wed, May 17, 1995	3.50	3.50	3.25	3.38
749	NASDAQ	QDEL	Tue, May 16, 1995	3.38	3.63	3.25	3.38
748	NASDAQ	QDEL	Mon, May 15, 1995	3.75	3.75	3.38	3.50
747	NASDAQ	QDEL	Fri, May 12, 1995	3.63	3.63	3.38	3.63
746	NASDAQ	QDEL	Thu, May 11, 1995	3.63	3.63	3.38	3.44
745	NASDAQ	QDEL	Wed, May 10, 1995	3.25	3.63	3.25	3.63
744	NASDAQ	QDEL	Tue, May 9, 1995	3.13	3.38	3.00	3.25
743	NASDAQ	QDEL	Mon, May 8, 1995	3.63	3.75	3.13	3.38
742	NASDAQ	QDEL	Fri, May 5, 1995	3.63	3.88	3.63	3.63
741	NASDAQ	QDEL	Thu, May 4, 1995	3.63	3.88	3.63	3.75
740	NASDAQ	QDEL	Wed, May 3, 1995	3.63	3.88	3.63	3.75
739	NASDAQ	QDEL	Tue, May 2, 1995	3.88	3.88	3.63	3.69
738	NASDAQ	QDEL	Mon, May 1, 1995	3.63	3.88	3.63	3.88
737	NASDAQ	QDEL	Fri, Apr 28, 1995	3.63	3.88	3.63	3.88
736	NASDAQ	QDEL	Thu, Apr 27, 1995	3.63	3.88	3.63	3.69
735	NASDAQ	QDEL	Wed, Apr 26, 1995	3.75	3.88	3.63	3.63
734	NASDAQ	QDEL	Tue, Apr 25, 1995	3.75	4.00	3.75	3.75
733	NASDAQ	QDEL	Mon, Apr 24, 1995	4.00	4.00	3.75	3.75
732	NASDAQ	QDEL	Fri, Apr 21, 1995	3.75	4.00	3.75	4.00
731	NASDAQ	QDEL	Thu, Apr 20, 1995	3.75	4.00	3.75	4.00
730	NASDAQ	QDEL	Wed, Apr 19, 1995	4.13	4.13	3.63	4.00
729	NASDAQ	QDEL	Tue, Apr 18, 1995	4.13	4.13	3.88	3.88
728	NASDAQ	QDEL	Mon, Apr 17, 1995	4.00	4.25	3.88	3.88
727	NASDAQ	QDEL	Thu, Apr 13, 1995	4.00	4.25	4.00	4.13
726	NASDAQ	QDEL	Wed, Apr 12, 1995	4.25	4.25	3.88	4.25
725	NASDAQ	QDEL	Tue, Apr 11, 1995	4.00	4.13	3.94	3.94
724	NASDAQ	QDEL	Mon, Apr 10, 1995	4.06	4.19	4.00	4.06
723	NASDAQ	QDEL	Fri, Apr 7, 1995	4.00	4.19	3.88	4.13
722	NASDAQ	QDEL	Thu, Apr 6, 1995	3.88	4.13	3.88	4.00
721	NASDAQ	QDEL	Wed, Apr 5, 1995	3.88	4.13	3.75	3.94
720	NASDAQ	QDEL	Tue, Apr 4, 1995	4.25	4.25	3.88	4.13
719	NASDAQ	QDEL	Mon, Apr 3, 1995	4.38	4.38	4.13	4.25
718	NASDAQ	QDEL	Fri, Mar 31, 1995	4.25	4.50	4.13	4.50
717	NASDAQ	QDEL	Thu, Mar 30, 1995	4.38	4.63	4.25	4.38
716	NASDAQ	QDEL	Wed, Mar 29, 1995	4.50	4.63	4.38	4.50
715	NASDAQ	QDEL	Tue, Mar 28, 1995	4.63	4.75	4.50	4.63
714	NASDAQ	QDEL	Mon, Mar 27, 1995	4.50	4.75	4.50	4.63
713	NASDAQ	QDEL	Fri, Mar 24, 1995	4.50	4.63	4.50	4.63
712	NASDAQ	QDEL	Thu, Mar 23, 1995	4.75	4.75	4.38	4.63
711	NASDAQ	QDEL	Wed, Mar 22, 1995	4.25	4.75	4.25	4.56
710	NASDAQ	QDEL	Tue, Mar 21, 1995	4.38	4.50	4.25	4.38
709	NASDAQ	QDEL	Mon, Mar 20, 1995	4.38	4.38	4.25	4.38
708	NASDAQ	QDEL	Fri, Mar 17, 1995	4.50	4.50	4.25	4.25
707	NASDAQ	QDEL	Thu, Mar 16, 1995	3.88	4.63	3.88	4.38
706	NASDAQ	QDEL	Wed, Mar 15, 1995	4.00	4.13	3.75	4.00
705	NASDAQ	QDEL	Tue, Mar 14, 1995	4.25	4.25	3.75	3.75
704	NASDAQ	QDEL	Mon, Mar 13, 1995	4.13	4.25	3.88	4.13
703	NASDAQ	QDEL	Fri, Mar 10, 1995	4.25	4.25	3.88	4.00
702	NASDAQ	QDEL	Thu, Mar 9, 1995	4.00	4.00	3.88	3.88
701	NASDAQ	QDEL	Wed, Mar 8, 1995	4.13	4.13	3.88	3.88
700	NASDAQ	QDEL	Tue, Mar 7, 1995	4.13	4.13	3.88	4.00
699	NASDAQ	QDEL	Mon, Mar 6, 1995	3.88	4.13	3.88	3.88
698	NASDAQ	QDEL	Fri, Mar 3, 1995	3.88	4.13	3.88	3.88
697	NASDAQ	QDEL	Thu, Mar 2, 1995	4.13	4.13	3.88	3.88
696	NASDAQ	QDEL	Wed, Mar 1, 1995	4.00	4.13	3.88	4.00
695	NASDAQ	QDEL	Tue, Feb 28, 1995	4.00	4.00	3.75	4.00
694	NASDAQ	QDEL	Mon, Feb 27, 1995	4.00	4.00	3.75	3.94
693	NASDAQ	QDEL	Fri, Feb 24, 1995	3.88	4.00	3.63	3.88
692	NASDAQ	QDEL	Thu, Feb 23, 1995	3.81	4.00	3.63	3.75
691	NASDAQ	QDEL	Wed, Feb 22, 1995	4.00	4.00	3.75	3.88
690	NASDAQ	QDEL	Tue, Feb 21, 1995	3.75	4.00	3.75	4.00
689	NASDAQ	QDEL	Fri, Feb 17, 1995	3.75	4.00	3.75	4.00
688	NASDAQ	QDEL	Thu, Feb 16, 1995	3.88	4.00	3.75	3.94
687	NASDAQ	QDEL	Wed, Feb 15, 1995	3.88	3.88	3.63	3.88
686	NASDAQ	QDEL	Tue, Feb 14, 1995	3.75	3.88	3.63	3.88
685	NASDAQ	QDEL	Mon, Feb 13, 1995	3.75	4.00	3.75	3.88
684	NASDAQ	QDEL	Fri, Feb 10, 1995	4.13	4.13	3.75	4.00
683	NASDAQ	QDEL	Thu, Feb 9, 1995	3.88	4.13	3.88	3.88
682	NASDAQ	QDEL	Wed, Feb 8, 1995	4.25	4.25	3.88	4.13
681	NASDAQ	QDEL	Tue, Feb 7, 1995	4.25	4.25	4.00	4.13
680	NASDAQ	QDEL	Mon, Feb 6, 1995	4.00	4.25	4.00	4.13
679	NASDAQ	QDEL	Fri, Feb 3, 1995	3.75	4.13	3.75	4.06
678	NASDAQ	QDEL	Thu, Feb 2, 1995	3.88	4.00	3.63	3.75
677	NASDAQ	QDEL	Wed, Feb 1, 1995	3.63	4.13	3.38	3.88
676	NASDAQ	QDEL	Tue, Jan 31, 1995	3.25	3.38	3.13	3.25
675	NASDAQ	QDEL	Mon, Jan 30, 1995	3.25	3.25	3.13	3.13
674	NASDAQ	QDEL	Fri, Jan 27, 1995	3.13	3.25	3.13	3.25
673	NASDAQ	QDEL	Thu, Jan 26, 1995	3.00	3.25	3.00	3.25
672	NASDAQ	QDEL	Wed, Jan 25, 1995	3.38	3.38	3.00	3.13
671	NASDAQ	QDEL	Tue, Jan 24, 1995	3.38	3.38	3.13	3.25
670	NASDAQ	QDEL	Mon, Jan 23, 1995	3.38	3.38	3.13	3.31
669	NASDAQ	QDEL	Fri, Jan 20, 1995	3.13	3.38	3.13	3.31
668	NASDAQ	QDEL	Thu, Jan 19, 1995	3.13	3.38	3.13	3.38
667	NASDAQ	QDEL	Wed, Jan 18, 1995	3.00	3.38	3.00	3.31
666	NASDAQ	QDEL	Tue, Jan 17, 1995	3.00	3.38	3.00	3.25
665	NASDAQ	QDEL	Mon, Jan 16, 1995	3.25	3.25	3.00	3.13
664	NASDAQ	QDEL	Fri, Jan 13, 1995	3.13	3.25	3.00	3.25
663	NASDAQ	QDEL	Thu, Jan 12, 1995	3.38	3.38	3.13	3.38
662	NASDAQ	QDEL	Wed, Jan 11, 1995	3.44	3.44	3.13	3.38
661	NASDAQ	QDEL	Tue, Jan 10, 1995	3.25	3.44	3.13	3.25
660	NASDAQ	QDEL	Mon, Jan 9, 1995	3.50	3.50	3.25	3.50
659	NASDAQ	QDEL	Fri, Jan 6, 1995	3.38	3.50	3.13	3.50
658	NASDAQ	QDEL	Thu, Jan 5, 1995	2.88	3.25	2.75	3.06
657	NASDAQ	QDEL	Wed, Jan 4, 1995	2.75	2.88	2.63	2.88
656	NASDAQ	QDEL	Tue, Jan 3, 1995	2.63	2.88	2.50	2.75
655	NASDAQ	QDEL	Fri, Dec 30, 1994	2.38	2.50	2.34	2.44
654	NASDAQ	QDEL	Thu, Dec 29, 1994	2.38	2.50	2.38	2.38
653	NASDAQ	QDEL	Wed, Dec 28, 1994	2.38	2.50	2.38	2.38
652	NASDAQ	QDEL	Tue, Dec 27, 1994	2.38	2.50	2.38	2.38
651	NASDAQ	QDEL	Fri, Dec 23, 1994	2.50	2.63	2.38	2.50
650	NASDAQ	QDEL	Thu, Dec 22, 1994	2.50	2.63	2.50	2.63
649	NASDAQ	QDEL	Wed, Dec 21, 1994	2.50	2.63	2.50	2.56
648	NASDAQ	QDEL	Tue, Dec 20, 1994	2.38	2.63	2.38	2.50
647	NASDAQ	QDEL	Mon, Dec 19, 1994	2.50	2.50	2.38	2.44
646	NASDAQ	QDEL	Fri, Dec 16, 1994	2.50	2.63	2.38	2.44
645	NASDAQ	QDEL	Thu, Dec 15, 1994	2.50	2.63	2.38	2.50
644	NASDAQ	QDEL	Wed, Dec 14, 1994	2.63	2.75	2.38	2.63
643	NASDAQ	QDEL	Tue, Dec 13, 1994	2.63	2.75	2.63	2.75
642	NASDAQ	QDEL	Mon, Dec 12, 1994	2.75	2.88	2.63	2.63
641	NASDAQ	QDEL	Fri, Dec 9, 1994	2.75	2.88	2.75	2.88
640	NASDAQ	QDEL	Thu, Dec 8, 1994	2.75	2.88	2.75	2.88
639	NASDAQ	QDEL	Wed, Dec 7, 1994	2.75	2.88	2.75	2.88
638	NASDAQ	QDEL	Tue, Dec 6, 1994	2.75	2.88	2.75	2.88
637	NASDAQ	QDEL	Mon, Dec 5, 1994	2.81	2.88	2.75	2.88
636	NASDAQ	QDEL	Fri, Dec 2, 1994	2.75	2.88	2.75	2.88
635	NASDAQ	QDEL	Thu, Dec 1, 1994	2.75	2.88	2.75	2.88
634	NASDAQ	QDEL	Wed, Nov 30, 1994	2.75	2.88	2.75	2.88
633	NASDAQ	QDEL	Tue, Nov 29, 1994	2.75	2.88	2.63	2.75
632	NASDAQ	QDEL	Mon, Nov 28, 1994	2.75	2.88	2.63	2.75
631	NASDAQ	QDEL	Fri, Nov 25, 1994	2.63	2.75	2.63	2.75
630	NASDAQ	QDEL	Wed, Nov 23, 1994	2.63	2.75	2.63	2.75
629	NASDAQ	QDEL	Tue, Nov 22, 1994	2.75	2.88	2.63	2.75
628	NASDAQ	QDEL	Mon, Nov 21, 1994	2.63	2.88	2.63	2.75
627	NASDAQ	QDEL	Fri, Nov 18, 1994	2.63	2.88	2.63	2.75
626	NASDAQ	QDEL	Thu, Nov 17, 1994	2.63	2.88	2.63	2.63
625	NASDAQ	QDEL	Wed, Nov 16, 1994	2.75	2.88	2.63	2.63
624	NASDAQ	QDEL	Tue, Nov 15, 1994	2.75	2.88	2.75	2.88
623	NASDAQ	QDEL	Mon, Nov 14, 1994	2.75	2.88	2.75	2.81
622	NASDAQ	QDEL	Fri, Nov 11, 1994	2.75	2.88	2.75	2.81
621	NASDAQ	QDEL	Thu, Nov 10, 1994	2.88	2.88	2.75	2.88
620	NASDAQ	QDEL	Wed, Nov 9, 1994	2.88	2.88	2.75	2.88
619	NASDAQ	QDEL	Tue, Nov 8, 1994	2.63	2.88	2.44	2.88
618	NASDAQ	QDEL	Mon, Nov 7, 1994	2.75	2.88	2.63	2.75
617	NASDAQ	QDEL	Fri, Nov 4, 1994	3.19	3.25	2.75	3.00
616	NASDAQ	QDEL	Thu, Nov 3, 1994	2.88	3.25	2.88	3.00
615	NASDAQ	QDEL	Wed, Nov 2, 1994	2.88	3.00	2.88	2.94
614	NASDAQ	QDEL	Tue, Nov 1, 1994	2.88	3.25	2.88	3.19
613	NASDAQ	QDEL	Mon, Oct 31, 1994	3.25	3.25	2.88	3.25
612	NASDAQ	QDEL	Fri, Oct 28, 1994	2.88	3.25	2.88	2.94
611	NASDAQ	QDEL	Thu, Oct 27, 1994	3.25	3.25	2.88	2.94
610	NASDAQ	QDEL	Wed, Oct 26, 1994	2.88	3.00	2.88	2.94
609	NASDAQ	QDEL	Tue, Oct 25, 1994	2.88	3.25	2.88	2.94
608	NASDAQ	QDEL	Mon, Oct 24, 1994	2.88	3.25	2.88	2.88
607	NASDAQ	QDEL	Fri, Oct 21, 1994	3.13	3.25	2.88	3.00
606	NASDAQ	QDEL	Thu, Oct 20, 1994	3.00	3.25	2.88	3.00
605	NASDAQ	QDEL	Wed, Oct 19, 1994	3.00	3.25	3.00	3.25
604	NASDAQ	QDEL	Tue, Oct 18, 1994	3.00	3.13	3.00	3.13
603	NASDAQ	QDEL	Mon, Oct 17, 1994	3.13	3.13	3.00	3.13
602	NASDAQ	QDEL	Fri, Oct 14, 1994	3.00	3.13	3.00	3.00
601	NASDAQ	QDEL	Thu, Oct 13, 1994	3.00	3.13	3.00	3.13
600	NASDAQ	QDEL	Wed, Oct 12, 1994	3.00	3.13	3.00	3.13
599	NASDAQ	QDEL	Tue, Oct 11, 1994	3.00	3.25	3.00	3.00
598	NASDAQ	QDEL	Mon, Oct 10, 1994	3.13	3.38	3.00	3.25
597	NASDAQ	QDEL	Fri, Oct 7, 1994	3.38	3.38	3.13	3.25
596	NASDAQ	QDEL	Thu, Oct 6, 1994	3.13	3.38	3.13	3.38
595	NASDAQ	QDEL	Wed, Oct 5, 1994	3.25	3.38	3.19	3.38
594	NASDAQ	QDEL	Tue, Oct 4, 1994	3.38	3.38	3.25	3.38
593	NASDAQ	QDEL	Mon, Oct 3, 1994	3.25	3.38	3.25	3.38
592	NASDAQ	QDEL	Fri, Sep 30, 1994	3.25	3.38	3.25	3.31
591	NASDAQ	QDEL	Thu, Sep 29, 1994	3.50	3.50	3.25	3.25
590	NASDAQ	QDEL	Wed, Sep 28, 1994	3.50	3.50	3.25	3.38
589	NASDAQ	QDEL	Tue, Sep 27, 1994	3.38	3.38	3.25	3.38
588	NASDAQ	QDEL	Mon, Sep 26, 1994	3.25	3.50	3.25	3.31
587	NASDAQ	QDEL	Fri, Sep 23, 1994	3.63	3.63	3.13	3.31
586	NASDAQ	QDEL	Thu, Sep 22, 1994	3.63	3.63	3.38	3.44
585	NASDAQ	QDEL	Wed, Sep 21, 1994	3.25	3.63	3.25	3.50
584	NASDAQ	QDEL	Tue, Sep 20, 1994	3.38	3.50	3.06	3.50
583	NASDAQ	QDEL	Mon, Sep 19, 1994	3.25	3.25	3.00	3.13
582	NASDAQ	QDEL	Fri, Sep 16, 1994	3.38	3.38	3.13	3.25
581	NASDAQ	QDEL	Thu, Sep 15, 1994	3.13	3.50	3.13	3.38
580	NASDAQ	QDEL	Wed, Sep 14, 1994	3.25	3.38	3.25	3.38
579	NASDAQ	QDEL	Tue, Sep 13, 1994	3.38	3.38	3.25	3.38
578	NASDAQ	QDEL	Mon, Sep 12, 1994	3.25	3.38	3.25	3.38
577	NASDAQ	QDEL	Fri, Sep 9, 1994	3.38	3.38	3.25	3.38
576	NASDAQ	QDEL	Thu, Sep 8, 1994	3.38	3.38	3.25	3.38
575	NASDAQ	QDEL	Wed, Sep 7, 1994	3.50	3.50	3.13	3.38
574	NASDAQ	QDEL	Tue, Sep 6, 1994	3.75	3.75	3.38	3.50
573	NASDAQ	QDEL	Fri, Sep 2, 1994	3.63	3.75	3.50	3.63
572	NASDAQ	QDEL	Thu, Sep 1, 1994	3.63	3.63	3.50	3.63
571	NASDAQ	QDEL	Wed, Aug 31, 1994	3.50	3.63	3.50	3.63
570	NASDAQ	QDEL	Tue, Aug 30, 1994	3.63	3.63	3.38	3.63
569	NASDAQ	QDEL	Mon, Aug 29, 1994	3.50	3.63	3.38	3.50
568	NASDAQ	QDEL	Fri, Aug 26, 1994	3.63	3.63	3.50	3.50
567	NASDAQ	QDEL	Thu, Aug 25, 1994	3.50	3.63	3.38	3.63
566	NASDAQ	QDEL	Wed, Aug 24, 1994	3.25	3.63	3.13	3.50
565	NASDAQ	QDEL	Tue, Aug 23, 1994	3.13	3.25	2.94	3.25
564	NASDAQ	QDEL	Mon, Aug 22, 1994	3.13	3.13	3.00	3.13
563	NASDAQ	QDEL	Fri, Aug 19, 1994	3.00	3.13	3.00	3.13
562	NASDAQ	QDEL	Thu, Aug 18, 1994	3.25	3.25	3.00	3.13
561	NASDAQ	QDEL	Wed, Aug 17, 1994	3.00	3.25	2.94	3.00
560	NASDAQ	QDEL	Tue, Aug 16, 1994	3.00	3.00	2.88	3.00
559	NASDAQ	QDEL	Mon, Aug 15, 1994	3.00	3.00	2.88	3.00
558	NASDAQ	QDEL	Fri, Aug 12, 1994	2.88	3.00	2.88	3.00
557	NASDAQ	QDEL	Thu, Aug 11, 1994	2.88	3.00	2.88	2.94
556	NASDAQ	QDEL	Wed, Aug 10, 1994	2.88	3.00	2.88	2.94
555	NASDAQ	QDEL	Tue, Aug 9, 1994	3.00	3.00	2.88	2.88
554	NASDAQ	QDEL	Mon, Aug 8, 1994	3.00	3.00	2.75	2.94
553	NASDAQ	QDEL	Fri, Aug 5, 1994	2.75	3.00	2.75	2.88
552	NASDAQ	QDEL	Thu, Aug 4, 1994	2.75	3.00	2.75	2.88
551	NASDAQ	QDEL	Wed, Aug 3, 1994	3.00	3.00	2.75	2.88
550	NASDAQ	QDEL	Tue, Aug 2, 1994	2.75	3.00	2.75	2.88
549	NASDAQ	QDEL	Mon, Aug 1, 1994	2.75	2.88	2.75	2.88
548	NASDAQ	QDEL	Fri, Jul 29, 1994	2.63	2.88	2.63	2.88
547	NASDAQ	QDEL	Thu, Jul 28, 1994	2.88	2.88	2.63	2.75
546	NASDAQ	QDEL	Wed, Jul 27, 1994	3.13	3.13	2.63	2.88
545	NASDAQ	QDEL	Tue, Jul 26, 1994	3.25	3.25	3.00	3.13
544	NASDAQ	QDEL	Mon, Jul 25, 1994	3.13	3.13	2.88	3.13
543	NASDAQ	QDEL	Fri, Jul 22, 1994	3.00	3.13	2.75	3.13
542	NASDAQ	QDEL	Thu, Jul 21, 1994	2.50	3.00	2.50	2.75
541	NASDAQ	QDEL	Wed, Jul 20, 1994	2.50	2.63	2.50	2.63
540	NASDAQ	QDEL	Tue, Jul 19, 1994	2.52	2.63	2.50	2.56
539	NASDAQ	QDEL	Mon, Jul 18, 1994	2.63	2.63	2.50	2.56
538	NASDAQ	QDEL	Fri, Jul 15, 1994	2.50	2.63	2.50	2.50
537	NASDAQ	QDEL	Thu, Jul 14, 1994	2.63	2.63	2.50	2.56
536	NASDAQ	QDEL	Wed, Jul 13, 1994	2.63	2.63	2.50	2.63
535	NASDAQ	QDEL	Tue, Jul 12, 1994	2.63	2.63	2.50	2.63
534	NASDAQ	QDEL	Mon, Jul 11, 1994	2.63	2.63	2.50	2.63
533	NASDAQ	QDEL	Fri, Jul 8, 1994	2.50	2.63	2.50	2.63
532	NASDAQ	QDEL	Thu, Jul 7, 1994	2.50	2.63	2.25	2.56
531	NASDAQ	QDEL	Wed, Jul 6, 1994	2.75	3.13	2.38	2.56
530	NASDAQ	QDEL	Tue, Jul 5, 1994	3.00	3.13	2.88	3.00
529	NASDAQ	QDEL	Fri, Jul 1, 1994	3.13	3.25	3.00	3.13
528	NASDAQ	QDEL	Thu, Jun 30, 1994	3.13	3.25	3.00	3.25
527	NASDAQ	QDEL	Wed, Jun 29, 1994	3.13	3.25	3.13	3.13
526	NASDAQ	QDEL	Tue, Jun 28, 1994	3.13	3.25	3.13	3.13
525	NASDAQ	QDEL	Mon, Jun 27, 1994	3.13	3.25	3.13	3.25
524	NASDAQ	QDEL	Fri, Jun 24, 1994	3.13	3.25	3.13	3.13
523	NASDAQ	QDEL	Thu, Jun 23, 1994	3.13	3.25	3.13	3.25
522	NASDAQ	QDEL	Wed, Jun 22, 1994	3.13	3.25	3.13	3.25
521	NASDAQ	QDEL	Tue, Jun 21, 1994	3.13	3.25	3.13	3.25
520	NASDAQ	QDEL	Mon, Jun 20, 1994	3.13	3.25	3.13	3.13
519	NASDAQ	QDEL	Fri, Jun 17, 1994	3.19	3.25	3.13	3.25
518	NASDAQ	QDEL	Thu, Jun 16, 1994	3.00	3.25	3.00	3.25
517	NASDAQ	QDEL	Wed, Jun 15, 1994	3.00	3.25	3.00	3.25
516	NASDAQ	QDEL	Tue, Jun 14, 1994	3.25	3.25	3.00	3.25
515	NASDAQ	QDEL	Mon, Jun 13, 1994	3.00	3.25	3.00	3.19
514	NASDAQ	QDEL	Fri, Jun 10, 1994	3.00	3.25	3.00	3.13
513	NASDAQ	QDEL	Thu, Jun 9, 1994	3.00	3.25	3.00	3.13
512	NASDAQ	QDEL	Wed, Jun 8, 1994	3.13	3.25	3.00	3.00
511	NASDAQ	QDEL	Tue, Jun 7, 1994	3.13	3.25	3.13	3.13
510	NASDAQ	QDEL	Mon, Jun 6, 1994	3.25	3.25	3.00	3.13
509	NASDAQ	QDEL	Fri, Jun 3, 1994	3.00	3.25	3.00	3.25
508	NASDAQ	QDEL	Thu, Jun 2, 1994	3.00	3.25	3.00	3.13
507	NASDAQ	QDEL	Wed, Jun 1, 1994	3.25	3.25	3.00	3.13
506	NASDAQ	QDEL	Tue, May 31, 1994	3.25	3.25	3.00	3.13
505	NASDAQ	QDEL	Fri, May 27, 1994	3.00	3.25	3.00	3.13
504	NASDAQ	QDEL	Thu, May 26, 1994	3.13	3.25	3.00	3.13
503	NASDAQ	QDEL	Wed, May 25, 1994	3.50	3.63	3.13	3.25
502	NASDAQ	QDEL	Tue, May 24, 1994	3.63	3.63	3.38	3.50
501	NASDAQ	QDEL	Mon, May 23, 1994	3.38	3.63	3.38	3.50
500	NASDAQ	QDEL	Fri, May 20, 1994	3.38	3.63	3.25	3.50
499	NASDAQ	QDEL	Thu, May 19, 1994	3.63	3.63	3.25	3.50
498	NASDAQ	QDEL	Wed, May 18, 1994	3.75	4.00	3.38	3.50
497	NASDAQ	QDEL	Tue, May 17, 1994	3.88	4.13	3.75	4.13
496	NASDAQ	QDEL	Mon, May 16, 1994	3.88	4.13	3.88	4.13
495	NASDAQ	QDEL	Fri, May 13, 1994	3.88	4.13	3.88	4.13
494	NASDAQ	QDEL	Thu, May 12, 1994	4.00	4.13	3.88	4.13
493	NASDAQ	QDEL	Wed, May 11, 1994	3.88	4.13	3.88	4.13
492	NASDAQ	QDEL	Tue, May 10, 1994	3.88	4.13	3.88	4.13
491	NASDAQ	QDEL	Mon, May 9, 1994	4.13	4.13	3.88	4.13
490	NASDAQ	QDEL	Fri, May 6, 1994	3.88	4.13	3.88	4.13
489	NASDAQ	QDEL	Thu, May 5, 1994	3.88	4.13	3.88	4.13
488	NASDAQ	QDEL	Wed, May 4, 1994	4.13	4.13	3.88	4.13
487	NASDAQ	QDEL	Tue, May 3, 1994	4.13	4.13	3.88	4.00
486	NASDAQ	QDEL	Mon, May 2, 1994	4.13	4.13	4.00	4.00
485	NASDAQ	QDEL	Fri, Apr 29, 1994	4.00	4.13	4.00	4.00
484	NASDAQ	QDEL	Thu, Apr 28, 1994	4.00	4.13	3.88	4.13
483	NASDAQ	QDEL	Tue, Apr 26, 1994	4.13	4.13	4.00	4.13
482	NASDAQ	QDEL	Mon, Apr 25, 1994	4.00	4.13	4.00	4.13
481	NASDAQ	QDEL	Fri, Apr 22, 1994	4.13	4.13	4.00	4.13
480	NASDAQ	QDEL	Thu, Apr 21, 1994	4.13	4.13	4.00	4.13
479	NASDAQ	QDEL	Wed, Apr 20, 1994	3.88	4.13	3.63	4.13
478	NASDAQ	QDEL	Tue, Apr 19, 1994	4.00	4.00	3.25	3.88
477	NASDAQ	QDEL	Mon, Apr 18, 1994	4.38	4.50	4.00	4.00
476	NASDAQ	QDEL	Fri, Apr 15, 1994	4.38	4.50	4.38	4.50
475	NASDAQ	QDEL	Thu, Apr 14, 1994	4.38	4.50	4.38	4.50
474	NASDAQ	QDEL	Wed, Apr 13, 1994	4.38	4.50	4.38	4.50
473	NASDAQ	QDEL	Tue, Apr 12, 1994	4.38	4.63	4.38	4.63
472	NASDAQ	QDEL	Mon, Apr 11, 1994	4.50	4.63	4.38	4.63
471	NASDAQ	QDEL	Fri, Apr 8, 1994	4.75	4.75	4.38	4.50
470	NASDAQ	QDEL	Thu, Apr 7, 1994	4.75	4.75	4.50	4.75
469	NASDAQ	QDEL	Wed, Apr 6, 1994	4.63	4.75	4.50	4.75
468	NASDAQ	QDEL	Tue, Apr 5, 1994	4.38	4.75	4.38	4.63
467	NASDAQ	QDEL	Mon, Apr 4, 1994	4.38	4.75	4.25	4.63
466	NASDAQ	QDEL	Thu, Mar 31, 1994	4.88	5.00	4.50	4.88
465	NASDAQ	QDEL	Wed, Mar 30, 1994	4.94	5.00	4.88	5.00
464	NASDAQ	QDEL	Tue, Mar 29, 1994	5.00	5.25	4.88	5.13
463	NASDAQ	QDEL	Mon, Mar 28, 1994	5.00	5.13	5.00	5.13
462	NASDAQ	QDEL	Fri, Mar 25, 1994	5.13	5.13	5.00	5.13
461	NASDAQ	QDEL	Thu, Mar 24, 1994	5.25	5.25	5.00	5.13
460	NASDAQ	QDEL	Wed, Mar 23, 1994	5.00	5.25	5.00	5.25
459	NASDAQ	QDEL	Tue, Mar 22, 1994	5.13	5.25	5.00	5.13
458	NASDAQ	QDEL	Mon, Mar 21, 1994	5.13	5.38	5.13	5.25
457	NASDAQ	QDEL	Fri, Mar 18, 1994	5.25	5.50	5.13	5.13
456	NASDAQ	QDEL	Thu, Mar 17, 1994	5.63	5.63	5.25	5.25
455	NASDAQ	QDEL	Wed, Mar 16, 1994	5.50	5.63	5.38	5.50
454	NASDAQ	QDEL	Tue, Mar 15, 1994	5.50	5.75	5.50	5.56
453	NASDAQ	QDEL	Mon, Mar 14, 1994	5.50	5.75	5.50	5.63
452	NASDAQ	QDEL	Fri, Mar 11, 1994	5.38	5.75	5.25	5.63
451	NASDAQ	QDEL	Thu, Mar 10, 1994	5.25	5.38	5.00	5.38
450	NASDAQ	QDEL	Wed, Mar 9, 1994	5.25	5.25	5.13	5.13
449	NASDAQ	QDEL	Tue, Mar 8, 1994	5.25	5.25	5.00	5.13
448	NASDAQ	QDEL	Mon, Mar 7, 1994	5.00	5.25	5.00	5.25
447	NASDAQ	QDEL	Fri, Mar 4, 1994	5.13	5.13	4.88	5.13
446	NASDAQ	QDEL	Thu, Mar 3, 1994	5.25	5.38	5.00	5.13
445	NASDAQ	QDEL	Wed, Mar 2, 1994	5.50	5.50	5.13	5.38
444	NASDAQ	QDEL	Tue, Mar 1, 1994	5.50	5.63	5.38	5.50
443	NASDAQ	QDEL	Mon, Feb 28, 1994	5.50	5.63	5.50	5.50
442	NASDAQ	QDEL	Fri, Feb 25, 1994	5.63	5.63	5.50	5.50
441	NASDAQ	QDEL	Thu, Feb 24, 1994	5.63	5.75	5.50	5.63
440	NASDAQ	QDEL	Wed, Feb 23, 1994	5.63	5.75	5.63	5.75
439	NASDAQ	QDEL	Tue, Feb 22, 1994	5.63	5.75	5.63	5.69
438	NASDAQ	QDEL	Fri, Feb 18, 1994	5.50	5.75	5.50	5.75
437	NASDAQ	QDEL	Thu, Feb 17, 1994	5.75	5.75	5.50	5.63
436	NASDAQ	QDEL	Wed, Feb 16, 1994	5.75	5.75	5.50	5.75
435	NASDAQ	QDEL	Tue, Feb 15, 1994	5.75	5.75	5.63	5.63
434	NASDAQ	QDEL	Mon, Feb 14, 1994	5.75	5.88	5.63	5.63
433	NASDAQ	QDEL	Fri, Feb 11, 1994	5.25	5.63	5.13	5.50
432	NASDAQ	QDEL	Thu, Feb 10, 1994	5.19	5.25	5.13	5.25
431	NASDAQ	QDEL	Wed, Feb 9, 1994	5.13	5.38	5.13	5.19
430	NASDAQ	QDEL	Tue, Feb 8, 1994	5.38	5.38	5.13	5.13
429	NASDAQ	QDEL	Mon, Feb 7, 1994	5.13	5.38	5.00	5.25
428	NASDAQ	QDEL	Fri, Feb 4, 1994	5.25	5.38	5.13	5.25
427	NASDAQ	QDEL	Thu, Feb 3, 1994	5.25	5.38	5.25	5.25
426	NASDAQ	QDEL	Wed, Feb 2, 1994	5.25	5.50	5.25	5.25
425	NASDAQ	QDEL	Tue, Feb 1, 1994	5.25	5.50	5.25	5.25
424	NASDAQ	QDEL	Mon, Jan 31, 1994	5.38	5.50	5.25	5.25
423	NASDAQ	QDEL	Fri, Jan 28, 1994	5.38	5.38	5.25	5.38
422	NASDAQ	QDEL	Thu, Jan 27, 1994	5.38	5.38	5.13	5.25
421	NASDAQ	QDEL	Wed, Jan 26, 1994	5.38	5.38	5.25	5.38
420	NASDAQ	QDEL	Tue, Jan 25, 1994	5.50	5.63	5.25	5.25
419	NASDAQ	QDEL	Mon, Jan 24, 1994	5.50	5.63	5.50	5.50
418	NASDAQ	QDEL	Fri, Jan 21, 1994	5.63	5.63	5.50	5.56
417	NASDAQ	QDEL	Thu, Jan 20, 1994	5.63	5.63	5.50	5.56
416	NASDAQ	QDEL	Wed, Jan 19, 1994	5.38	5.63	5.38	5.63
415	NASDAQ	QDEL	Tue, Jan 18, 1994	5.63	5.63	5.38	5.50
414	NASDAQ	QDEL	Mon, Jan 17, 1994	5.75	5.75	5.38	5.50
413	NASDAQ	QDEL	Fri, Jan 14, 1994	5.75	6.00	5.63	5.75
412	NASDAQ	QDEL	Thu, Jan 13, 1994	6.13	6.13	5.50	5.75
411	NASDAQ	QDEL	Wed, Jan 12, 1994	5.13	6.13	4.88	5.88
410	NASDAQ	QDEL	Tue, Jan 11, 1994	5.13	5.13	5.00	5.00
409	NASDAQ	QDEL	Mon, Jan 10, 1994	5.00	5.13	5.00	5.13
408	NASDAQ	QDEL	Fri, Jan 7, 1994	4.88	5.13	4.88	5.13
407	NASDAQ	QDEL	Thu, Jan 6, 1994	4.75	5.13	4.75	5.00
406	NASDAQ	QDEL	Wed, Jan 5, 1994	4.75	4.88	4.75	4.75
405	NASDAQ	QDEL	Tue, Jan 4, 1994	4.75	4.75	4.63	4.75
404	NASDAQ	QDEL	Mon, Jan 3, 1994	4.50	4.75	4.50	4.50
403	NASDAQ	QDEL	Fri, Dec 31, 1993	4.50	4.75	4.50	4.50
402	NASDAQ	QDEL	Thu, Dec 30, 1993	4.50	4.75	4.50	4.50
401	NASDAQ	QDEL	Wed, Dec 29, 1993	4.63	4.63	4.38	4.50
400	NASDAQ	QDEL	Tue, Dec 28, 1993	4.38	4.63	4.38	4.50
399	NASDAQ	QDEL	Mon, Dec 27, 1993	4.50	4.50	4.38	4.38
398	NASDAQ	QDEL	Thu, Dec 23, 1993	4.38	4.50	4.38	4.38
397	NASDAQ	QDEL	Wed, Dec 22, 1993	4.38	4.50	4.38	4.38
396	NASDAQ	QDEL	Tue, Dec 21, 1993	4.38	4.63	4.38	4.63
395	NASDAQ	QDEL	Mon, Dec 20, 1993	4.50	4.75	4.38	4.63
394	NASDAQ	QDEL	Fri, Dec 17, 1993	4.50	4.50	4.38	4.50
393	NASDAQ	QDEL	Thu, Dec 16, 1993	4.38	4.88	4.38	4.50
392	NASDAQ	QDEL	Wed, Dec 15, 1993	4.38	4.63	4.38	4.38
391	NASDAQ	QDEL	Tue, Dec 14, 1993	4.38	4.63	4.38	4.63
390	NASDAQ	QDEL	Mon, Dec 13, 1993	4.50	4.63	4.38	4.50
389	NASDAQ	QDEL	Fri, Dec 10, 1993	4.75	4.75	4.50	4.75
388	NASDAQ	QDEL	Thu, Dec 9, 1993	4.50	4.75	4.50	4.50
387	NASDAQ	QDEL	Wed, Dec 8, 1993	4.63	4.88	4.50	4.50
386	NASDAQ	QDEL	Tue, Dec 7, 1993	4.63	4.88	4.63	4.75
385	NASDAQ	QDEL	Mon, Dec 6, 1993	4.75	4.88	4.63	4.75
384	NASDAQ	QDEL	Fri, Dec 3, 1993	5.00	5.00	4.75	4.81
383	NASDAQ	QDEL	Thu, Dec 2, 1993	4.75	5.00	4.75	5.00
382	NASDAQ	QDEL	Wed, Dec 1, 1993	4.75	5.00	4.63	5.00
381	NASDAQ	QDEL	Tue, Nov 30, 1993	4.75	5.00	4.75	4.81
380	NASDAQ	QDEL	Mon, Nov 29, 1993	4.75	5.00	4.63	5.00
379	NASDAQ	QDEL	Fri, Nov 26, 1993	4.94	4.94	4.94	4.94
378	NASDAQ	QDEL	Wed, Nov 24, 1993	4.75	5.00	4.75	5.00
377	NASDAQ	QDEL	Tue, Nov 23, 1993	5.00	5.00	4.75	5.00
376	NASDAQ	QDEL	Mon, Nov 22, 1993	5.25	5.25	4.75	5.00
375	NASDAQ	QDEL	Fri, Nov 19, 1993	5.13	5.38	5.00	5.00
374	NASDAQ	QDEL	Thu, Nov 18, 1993	5.25	5.38	5.13	5.13
373	NASDAQ	QDEL	Wed, Nov 17, 1993	5.19	5.25	5.13	5.13
372	NASDAQ	QDEL	Tue, Nov 16, 1993	5.13	5.38	5.13	5.19
371	NASDAQ	QDEL	Mon, Nov 15, 1993	5.38	5.38	5.13	5.25
370	NASDAQ	QDEL	Fri, Nov 12, 1993	5.00	5.38	5.00	5.38
369	NASDAQ	QDEL	Thu, Nov 11, 1993	5.00	5.25	5.00	5.13
368	NASDAQ	QDEL	Wed, Nov 10, 1993	4.88	5.13	4.88	5.06
367	NASDAQ	QDEL	Tue, Nov 9, 1993	4.88	5.13	4.88	4.94
366	NASDAQ	QDEL	Mon, Nov 8, 1993	5.13	5.13	4.88	5.00
365	NASDAQ	QDEL	Fri, Nov 5, 1993	4.88	5.13	4.88	5.13
364	NASDAQ	QDEL	Thu, Nov 4, 1993	5.13	5.13	4.88	5.00
363	NASDAQ	QDEL	Wed, Nov 3, 1993	4.75	5.13	4.75	5.06
362	NASDAQ	QDEL	Tue, Nov 2, 1993	5.13	5.13	4.75	5.00
361	NASDAQ	QDEL	Mon, Nov 1, 1993	4.88	5.13	4.88	5.06
360	NASDAQ	QDEL	Fri, Oct 29, 1993	5.00	5.13	4.75	5.00
359	NASDAQ	QDEL	Thu, Oct 28, 1993	4.75	5.00	4.50	4.88
358	NASDAQ	QDEL	Wed, Oct 27, 1993	4.50	4.75	4.25	4.75
357	NASDAQ	QDEL	Tue, Oct 26, 1993	4.25	4.50	4.25	4.38
356	NASDAQ	QDEL	Mon, Oct 25, 1993	4.25	4.38	4.25	4.25
355	NASDAQ	QDEL	Fri, Oct 22, 1993	4.25	4.38	4.25	4.25
354	NASDAQ	QDEL	Thu, Oct 21, 1993	4.25	4.38	4.25	4.25
353	NASDAQ	QDEL	Wed, Oct 20, 1993	4.25	4.38	4.13	4.25
352	NASDAQ	QDEL	Tue, Oct 19, 1993	4.13	4.38	4.13	4.13
351	NASDAQ	QDEL	Mon, Oct 18, 1993	4.13	4.50	4.13	4.13
350	NASDAQ	QDEL	Fri, Oct 15, 1993	4.25	4.25	4.13	4.13
349	NASDAQ	QDEL	Thu, Oct 14, 1993	4.13	4.25	4.13	4.19
348	NASDAQ	QDEL	Wed, Oct 13, 1993	4.13	4.38	4.13	4.13
347	NASDAQ	QDEL	Tue, Oct 12, 1993	4.13	4.38	4.13	4.38
346	NASDAQ	QDEL	Mon, Oct 11, 1993	4.13	4.38	4.13	4.19
345	NASDAQ	QDEL	Fri, Oct 8, 1993	4.13	4.38	4.13	4.25
344	NASDAQ	QDEL	Thu, Oct 7, 1993	4.25	4.38	4.13	4.38
343	NASDAQ	QDEL	Wed, Oct 6, 1993	4.25	4.38	4.25	4.25
342	NASDAQ	QDEL	Tue, Oct 5, 1993	4.25	4.38	4.25	4.25
341	NASDAQ	QDEL	Mon, Oct 4, 1993	4.13	4.38	4.13	4.13
340	NASDAQ	QDEL	Fri, Oct 1, 1993	4.13	4.38	4.13	4.13
339	NASDAQ	QDEL	Thu, Sep 30, 1993	4.13	4.38	4.13	4.25
338	NASDAQ	QDEL	Wed, Sep 29, 1993	4.38	4.38	4.13	4.13
337	NASDAQ	QDEL	Tue, Sep 28, 1993	4.38	4.38	4.25	4.25
336	NASDAQ	QDEL	Mon, Sep 27, 1993	4.38	4.38	4.25	4.38
335	NASDAQ	QDEL	Fri, Sep 24, 1993	4.25	4.38	4.25	4.25
334	NASDAQ	QDEL	Thu, Sep 23, 1993	4.25	4.38	4.25	4.25
333	NASDAQ	QDEL	Wed, Sep 22, 1993	4.25	4.38	4.25	4.38
332	NASDAQ	QDEL	Tue, Sep 21, 1993	4.25	4.38	4.25	4.31
331	NASDAQ	QDEL	Mon, Sep 20, 1993	4.38	4.38	4.25	4.25
330	NASDAQ	QDEL	Fri, Sep 17, 1993	4.25	4.38	4.25	4.25
329	NASDAQ	QDEL	Thu, Sep 16, 1993	4.50	4.50	4.25	4.50
328	NASDAQ	QDEL	Wed, Sep 15, 1993	4.38	4.50	4.25	4.50
327	NASDAQ	QDEL	Tue, Sep 14, 1993	4.50	4.50	4.38	4.38
326	NASDAQ	QDEL	Mon, Sep 13, 1993	4.38	4.50	4.38	4.50
325	NASDAQ	QDEL	Fri, Sep 10, 1993	4.50	4.50	4.38	4.50
324	NASDAQ	QDEL	Thu, Sep 9, 1993	4.38	4.50	4.38	4.44
323	NASDAQ	QDEL	Wed, Sep 8, 1993	4.38	4.50	4.25	4.38
322	NASDAQ	QDEL	Tue, Sep 7, 1993	4.50	4.75	4.38	4.50
321	NASDAQ	QDEL	Fri, Sep 3, 1993	4.63	4.88	4.50	4.50
320	NASDAQ	QDEL	Thu, Sep 2, 1993	4.75	4.75	4.63	4.63
319	NASDAQ	QDEL	Wed, Sep 1, 1993	4.75	4.75	4.63	4.63
318	NASDAQ	QDEL	Tue, Aug 31, 1993	4.75	4.75	4.63	4.63
317	NASDAQ	QDEL	Mon, Aug 30, 1993	4.63	4.88	4.63	4.75
316	NASDAQ	QDEL	Fri, Aug 27, 1993	4.75	5.00	4.63	4.88
315	NASDAQ	QDEL	Thu, Aug 26, 1993	5.00	5.00	4.75	5.00
314	NASDAQ	QDEL	Wed, Aug 25, 1993	5.00	5.00	4.75	5.00
313	NASDAQ	QDEL	Tue, Aug 24, 1993	5.00	5.00	4.75	5.00
312	NASDAQ	QDEL	Mon, Aug 23, 1993	4.75	5.13	4.75	5.00
311	NASDAQ	QDEL	Fri, Aug 20, 1993	5.25	5.25	4.75	5.00
310	NASDAQ	QDEL	Thu, Aug 19, 1993	5.00	5.25	5.00	5.13
309	NASDAQ	QDEL	Wed, Aug 18, 1993	5.00	5.25	5.00	5.25
308	NASDAQ	QDEL	Tue, Aug 17, 1993	5.25	5.25	5.00	5.25
307	NASDAQ	QDEL	Mon, Aug 16, 1993	5.25	5.25	5.00	5.00
306	NASDAQ	QDEL	Fri, Aug 13, 1993	5.25	5.25	5.00	5.25
305	NASDAQ	QDEL	Thu, Aug 12, 1993	5.00	5.25	5.00	5.00
304	NASDAQ	QDEL	Wed, Aug 11, 1993	5.25	5.25	4.88	5.13
303	NASDAQ	QDEL	Tue, Aug 10, 1993	5.38	5.38	5.00	5.25
302	NASDAQ	QDEL	Mon, Aug 9, 1993	5.13	5.38	5.00	5.38
301	NASDAQ	QDEL	Fri, Aug 6, 1993	5.00	5.25	4.88	5.06
300	NASDAQ	QDEL	Thu, Aug 5, 1993	4.88	4.88	4.50	4.50
299	NASDAQ	QDEL	Wed, Aug 4, 1993	4.50	4.88	4.50	4.88
298	NASDAQ	QDEL	Tue, Aug 3, 1993	4.88	4.88	4.63	4.63
297	NASDAQ	QDEL	Mon, Aug 2, 1993	4.75	5.00	4.63	4.75
296	NASDAQ	QDEL	Fri, Jul 30, 1993	4.75	5.00	4.75	4.97
295	NASDAQ	QDEL	Thu, Jul 29, 1993	4.75	5.00	4.75	5.00
294	NASDAQ	QDEL	Wed, Jul 28, 1993	4.88	5.13	4.81	4.81
293	NASDAQ	QDEL	Tue, Jul 27, 1993	5.00	5.13	4.88	4.88
292	NASDAQ	QDEL	Mon, Jul 26, 1993	5.00	5.13	4.75	5.00
291	NASDAQ	QDEL	Fri, Jul 23, 1993	4.63	5.00	4.63	5.00
290	NASDAQ	QDEL	Thu, Jul 22, 1993	4.88	4.88	4.50	4.50
289	NASDAQ	QDEL	Wed, Jul 21, 1993	4.88	4.88	4.50	4.75
288	NASDAQ	QDEL	Tue, Jul 20, 1993	4.88	4.88	4.50	4.63
287	NASDAQ	QDEL	Mon, Jul 19, 1993	4.50	4.88	4.50	4.50
286	NASDAQ	QDEL	Fri, Jul 16, 1993	4.88	4.88	4.50	4.88
285	NASDAQ	QDEL	Thu, Jul 15, 1993	4.50	4.75	4.50	4.75
284	NASDAQ	QDEL	Wed, Jul 14, 1993	4.50	4.63	4.50	4.63
283	NASDAQ	QDEL	Tue, Jul 13, 1993	4.50	4.63	4.50	4.63
282	NASDAQ	QDEL	Mon, Jul 12, 1993	4.50	4.75	4.50	4.50
281	NASDAQ	QDEL	Fri, Jul 9, 1993	4.50	4.75	4.50	4.50
280	NASDAQ	QDEL	Thu, Jul 8, 1993	4.50	4.63	4.50	4.50
279	NASDAQ	QDEL	Wed, Jul 7, 1993	4.75	4.75	4.50	4.75
278	NASDAQ	QDEL	Tue, Jul 6, 1993	4.50	4.75	4.50	4.63
277	NASDAQ	QDEL	Fri, Jul 2, 1993	4.50	4.75	4.50	4.50
276	NASDAQ	QDEL	Thu, Jul 1, 1993	4.38	4.75	4.38	4.50
275	NASDAQ	QDEL	Wed, Jun 30, 1993	4.38	4.63	4.38	4.50
274	NASDAQ	QDEL	Tue, Jun 29, 1993	4.50	4.63	4.38	4.50
273	NASDAQ	QDEL	Mon, Jun 28, 1993	4.50	4.75	4.50	4.50
272	NASDAQ	QDEL	Fri, Jun 25, 1993	4.63	4.75	4.38	4.50
271	NASDAQ	QDEL	Thu, Jun 24, 1993	4.25	4.50	4.25	4.50
270	NASDAQ	QDEL	Wed, Jun 23, 1993	4.38	4.63	4.25	4.25
269	NASDAQ	QDEL	Tue, Jun 22, 1993	4.50	4.63	4.38	4.38
268	NASDAQ	QDEL	Mon, Jun 21, 1993	4.75	4.75	4.50	4.75
267	NASDAQ	QDEL	Fri, Jun 18, 1993	4.63	4.75	4.50	4.75
266	NASDAQ	QDEL	Thu, Jun 17, 1993	4.75	4.75	4.50	4.63
265	NASDAQ	QDEL	Wed, Jun 16, 1993	4.75	4.75	4.38	4.63
264	NASDAQ	QDEL	Tue, Jun 15, 1993	4.75	4.88	4.38	4.38
263	NASDAQ	QDEL	Mon, Jun 14, 1993	4.75	5.00	4.75	4.75
262	NASDAQ	QDEL	Fri, Jun 11, 1993	4.75	5.00	4.75	4.75
261	NASDAQ	QDEL	Thu, Jun 10, 1993	5.13	5.13	4.75	4.75
260	NASDAQ	QDEL	Wed, Jun 9, 1993	5.00	5.13	4.75	4.88
259	NASDAQ	QDEL	Tue, Jun 8, 1993	5.00	5.13	4.75	4.88
258	NASDAQ	QDEL	Mon, Jun 7, 1993	4.75	5.00	4.75	5.00
257	NASDAQ	QDEL	Fri, Jun 4, 1993	4.88	5.13	4.75	5.00
256	NASDAQ	QDEL	Thu, Jun 3, 1993	4.88	5.00	4.88	5.00
255	NASDAQ	QDEL	Wed, Jun 2, 1993	4.88	5.13	4.88	5.00
254	NASDAQ	QDEL	Tue, Jun 1, 1993	5.13	5.13	4.88	5.13
253	NASDAQ	QDEL	Fri, May 28, 1993	5.13	5.13	4.88	5.13
252	NASDAQ	QDEL	Thu, May 27, 1993	5.00	5.13	5.00	5.13
251	NASDAQ	QDEL	Wed, May 26, 1993	5.13	5.13	5.00	5.00
250	NASDAQ	QDEL	Tue, May 25, 1993	5.13	5.13	5.00	5.00
249	NASDAQ	QDEL	Mon, May 24, 1993	4.88	5.13	4.88	5.13
248	NASDAQ	QDEL	Fri, May 21, 1993	4.88	5.13	4.88	4.88
247	NASDAQ	QDEL	Thu, May 20, 1993	4.88	5.13	4.88	5.13
246	NASDAQ	QDEL	Wed, May 19, 1993	5.13	5.13	4.88	5.00
245	NASDAQ	QDEL	Tue, May 18, 1993	5.25	5.25	5.00	5.00
244	NASDAQ	QDEL	Mon, May 17, 1993	5.38	5.38	5.13	5.25
243	NASDAQ	QDEL	Fri, May 14, 1993	5.38	5.38	5.13	5.38
242	NASDAQ	QDEL	Thu, May 13, 1993	5.50	5.50	5.13	5.38
241	NASDAQ	QDEL	Wed, May 12, 1993	5.50	5.50	5.00	5.50
240	NASDAQ	QDEL	Tue, May 11, 1993	5.25	5.50	5.25	5.25
239	NASDAQ	QDEL	Mon, May 10, 1993	5.13	5.38	5.00	5.25
238	NASDAQ	QDEL	Fri, May 7, 1993	5.63	5.63	5.13	5.13
237	NASDAQ	QDEL	Thu, May 6, 1993	5.50	5.63	5.38	5.50
236	NASDAQ	QDEL	Wed, May 5, 1993	4.88	5.25	4.75	5.25
235	NASDAQ	QDEL	Tue, May 4, 1993	4.63	4.75	4.38	4.75
234	NASDAQ	QDEL	Mon, May 3, 1993	4.50	4.63	4.25	4.63
233	NASDAQ	QDEL	Fri, Apr 30, 1993	4.13	4.50	4.13	4.50
232	NASDAQ	QDEL	Thu, Apr 29, 1993	4.25	4.50	4.13	4.25
231	NASDAQ	QDEL	Wed, Apr 28, 1993	4.50	4.50	4.25	4.50
230	NASDAQ	QDEL	Tue, Apr 27, 1993	4.50	4.50	4.25	4.50
229	NASDAQ	QDEL	Mon, Apr 26, 1993	4.38	4.63	4.38	4.50
228	NASDAQ	QDEL	Fri, Apr 23, 1993	4.13	4.63	4.13	4.63
227	NASDAQ	QDEL	Thu, Apr 22, 1993	4.38	4.38	4.13	4.25
226	NASDAQ	QDEL	Wed, Apr 21, 1993	4.13	4.38	4.13	4.38
225	NASDAQ	QDEL	Tue, Apr 20, 1993	4.25	4.25	4.00	4.25
224	NASDAQ	QDEL	Mon, Apr 19, 1993	4.00	4.13	4.00	4.06
223	NASDAQ	QDEL	Fri, Apr 16, 1993	4.13	4.25	3.88	4.00
222	NASDAQ	QDEL	Thu, Apr 15, 1993	4.13	4.38	4.13	4.13
221	NASDAQ	QDEL	Wed, Apr 14, 1993	4.13	4.38	4.13	4.13
220	NASDAQ	QDEL	Tue, Apr 13, 1993	4.25	4.50	4.13	4.13
219	NASDAQ	QDEL	Mon, Apr 12, 1993	4.25	4.50	4.25	4.25
218	NASDAQ	QDEL	Thu, Apr 8, 1993	4.25	4.50	4.25	4.25
217	NASDAQ	QDEL	Wed, Apr 7, 1993	4.50	4.50	4.38	4.38
216	NASDAQ	QDEL	Tue, Apr 6, 1993	4.38	4.50	4.38	4.38
215	NASDAQ	QDEL	Mon, Apr 5, 1993	4.38	4.50	4.38	4.50
214	NASDAQ	QDEL	Fri, Apr 2, 1993	4.50	4.50	4.38	4.50
213	NASDAQ	QDEL	Thu, Apr 1, 1993	4.25	4.50	4.25	4.38
212	NASDAQ	QDEL	Wed, Mar 31, 1993	4.13	4.38	4.13	4.25
211	NASDAQ	QDEL	Tue, Mar 30, 1993	4.38	4.38	4.13	4.38
210	NASDAQ	QDEL	Mon, Mar 29, 1993	4.25	4.50	4.13	4.13
209	NASDAQ	QDEL	Fri, Mar 26, 1993	4.38	4.38	4.25	4.25
208	NASDAQ	QDEL	Thu, Mar 25, 1993	4.25	4.38	4.25	4.25
207	NASDAQ	QDEL	Wed, Mar 24, 1993	4.50	4.50	4.25	4.38
206	NASDAQ	QDEL	Tue, Mar 23, 1993	4.50	4.50	4.25	4.50
205	NASDAQ	QDEL	Mon, Mar 22, 1993	4.63	4.88	4.25	4.25
204	NASDAQ	QDEL	Fri, Mar 19, 1993	4.88	4.88	4.63	4.75
203	NASDAQ	QDEL	Thu, Mar 18, 1993	4.88	5.00	4.88	4.94
202	NASDAQ	QDEL	Wed, Mar 17, 1993	5.00	5.13	4.88	4.88
201	NASDAQ	QDEL	Tue, Mar 16, 1993	5.00	5.13	4.88	5.00
200	NASDAQ	QDEL	Mon, Mar 15, 1993	5.25	5.25	5.00	5.00
199	NASDAQ	QDEL	Fri, Mar 12, 1993	5.00	5.25	5.00	5.00
198	NASDAQ	QDEL	Thu, Mar 11, 1993	5.00	5.25	5.00	5.13
197	NASDAQ	QDEL	Wed, Mar 10, 1993	5.00	5.25	5.00	5.13
196	NASDAQ	QDEL	Tue, Mar 9, 1993	5.25	5.25	5.00	5.00
195	NASDAQ	QDEL	Mon, Mar 8, 1993	5.25	5.25	5.00	5.00
194	NASDAQ	QDEL	Fri, Mar 5, 1993	5.13	5.38	5.00	5.25
193	NASDAQ	QDEL	Thu, Mar 4, 1993	5.25	5.38	5.13	5.13
192	NASDAQ	QDEL	Wed, Mar 3, 1993	5.25	5.38	5.13	5.25
191	NASDAQ	QDEL	Tue, Mar 2, 1993	5.25	5.38	5.13	5.25
190	NASDAQ	QDEL	Mon, Mar 1, 1993	5.13	5.50	5.13	5.25
189	NASDAQ	QDEL	Fri, Feb 26, 1993	5.38	5.38	5.13	5.13
188	NASDAQ	QDEL	Thu, Feb 25, 1993	5.38	5.38	5.13	5.25
187	NASDAQ	QDEL	Wed, Feb 24, 1993	5.38	5.38	5.13	5.25
186	NASDAQ	QDEL	Tue, Feb 23, 1993	5.50	5.50	5.13	5.38
185	NASDAQ	QDEL	Mon, Feb 22, 1993	5.63	5.63	5.25	5.38
184	NASDAQ	QDEL	Fri, Feb 19, 1993	5.50	5.63	5.38	5.63
183	NASDAQ	QDEL	Thu, Feb 18, 1993	5.63	5.63	5.25	5.50
182	NASDAQ	QDEL	Wed, Feb 17, 1993	5.50	5.75	5.25	5.25
181	NASDAQ	QDEL	Tue, Feb 16, 1993	6.00	6.00	5.38	5.38
180	NASDAQ	QDEL	Fri, Feb 12, 1993	5.88	6.00	5.63	6.00
179	NASDAQ	QDEL	Thu, Feb 11, 1993	5.63	6.13	5.63	5.75
178	NASDAQ	QDEL	Wed, Feb 10, 1993	5.63	5.88	5.38	5.63
177	NASDAQ	QDEL	Tue, Feb 9, 1993	5.63	5.63	5.38	5.38
176	NASDAQ	QDEL	Mon, Feb 8, 1993	5.63	5.63	5.38	5.63
175	NASDAQ	QDEL	Fri, Feb 5, 1993	5.75	5.88	5.38	5.38
174	NASDAQ	QDEL	Thu, Feb 4, 1993	5.88	6.00	5.63	5.75
173	NASDAQ	QDEL	Wed, Feb 3, 1993	6.00	6.00	5.75	6.00
172	NASDAQ	QDEL	Tue, Feb 2, 1993	6.00	6.13	5.75	5.75
171	NASDAQ	QDEL	Mon, Feb 1, 1993	5.88	6.13	5.63	5.88
170	NASDAQ	QDEL	Fri, Jan 29, 1993	5.63	5.88	5.50	5.88
169	NASDAQ	QDEL	Thu, Jan 28, 1993	5.88	5.88	5.63	5.63
168	NASDAQ	QDEL	Wed, Jan 27, 1993	5.88	6.13	5.75	5.88
167	NASDAQ	QDEL	Tue, Jan 26, 1993	5.63	6.00	5.50	5.94
166	NASDAQ	QDEL	Mon, Jan 25, 1993	5.38	5.63	5.38	5.63
165	NASDAQ	QDEL	Fri, Jan 22, 1993	5.63	5.63	5.25	5.44
164	NASDAQ	QDEL	Thu, Jan 21, 1993	5.50	5.63	5.38	5.63
163	NASDAQ	QDEL	Wed, Jan 20, 1993	5.50	5.63	5.38	5.63
162	NASDAQ	QDEL	Tue, Jan 19, 1993	5.63	5.63	5.38	5.44
161	NASDAQ	QDEL	Mon, Jan 18, 1993	5.38	5.63	5.13	5.50
160	NASDAQ	QDEL	Fri, Jan 15, 1993	5.00	5.25	4.75	5.25
159	NASDAQ	QDEL	Thu, Jan 14, 1993	5.00	5.00	4.75	4.75
158	NASDAQ	QDEL	Wed, Jan 13, 1993	5.00	5.00	4.75	5.00
157	NASDAQ	QDEL	Tue, Jan 12, 1993	5.13	5.13	4.75	5.00
156	NASDAQ	QDEL	Mon, Jan 11, 1993	5.00	5.13	4.88	5.00
155	NASDAQ	QDEL	Fri, Jan 8, 1993	4.88	5.00	4.75	5.00
154	NASDAQ	QDEL	Thu, Jan 7, 1993	4.75	5.13	4.63	5.00
153	NASDAQ	QDEL	Wed, Jan 6, 1993	4.50	4.75	4.38	4.50
152	NASDAQ	QDEL	Tue, Jan 5, 1993	4.25	4.50	4.13	4.13
151	NASDAQ	QDEL	Mon, Jan 4, 1993	4.25	4.50	4.25	4.25
150	NASDAQ	QDEL	Thu, Dec 31, 1992	4.25	4.50	4.25	4.38
149	NASDAQ	QDEL	Wed, Dec 30, 1992	4.25	4.50	4.25	4.25
148	NASDAQ	QDEL	Tue, Dec 29, 1992	4.25	4.50	4.25	4.25
147	NASDAQ	QDEL	Mon, Dec 28, 1992	4.38	4.38	4.25	4.25
146	NASDAQ	QDEL	Thu, Dec 24, 1992	4.38	4.50	4.38	4.38
145	NASDAQ	QDEL	Wed, Dec 23, 1992	4.50	4.63	4.38	4.38
144	NASDAQ	QDEL	Tue, Dec 22, 1992	4.63	4.88	4.50	4.50
143	NASDAQ	QDEL	Mon, Dec 21, 1992	4.75	4.88	4.63	4.63
142	NASDAQ	QDEL	Fri, Dec 18, 1992	4.88	5.13	4.75	4.88
141	NASDAQ	QDEL	Thu, Dec 17, 1992	5.00	5.00	4.88	4.88
140	NASDAQ	QDEL	Wed, Dec 16, 1992	5.00	5.00	4.75	4.88
139	NASDAQ	QDEL	Tue, Dec 15, 1992	4.75	5.13	4.75	4.88
138	NASDAQ	QDEL	Mon, Dec 14, 1992	4.50	4.75	4.50	4.69
137	NASDAQ	QDEL	Fri, Dec 11, 1992	4.75	5.00	4.56	4.56
136	NASDAQ	QDEL	Thu, Dec 10, 1992	4.88	5.13	4.75	4.75
135	NASDAQ	QDEL	Wed, Dec 9, 1992	5.00	5.25	4.88	4.94
134	NASDAQ	QDEL	Tue, Dec 8, 1992	4.38	4.88	4.38	4.75
133	NASDAQ	QDEL	Mon, Dec 7, 1992	4.63	4.63	4.38	4.38
132	NASDAQ	QDEL	Fri, Dec 4, 1992	4.38	4.63	4.25	4.38
131	NASDAQ	QDEL	Thu, Dec 3, 1992	4.63	4.63	4.25	4.38
130	NASDAQ	QDEL	Wed, Dec 2, 1992	4.63	4.63	4.38	4.38
129	NASDAQ	QDEL	Tue, Dec 1, 1992	4.25	4.63	4.25	4.56
128	NASDAQ	QDEL	Mon, Nov 30, 1992	4.13	4.50	4.00	4.50
127	NASDAQ	QDEL	Fri, Nov 27, 1992	3.88	4.13	3.88	4.06
126	NASDAQ	QDEL	Wed, Nov 25, 1992	3.75	4.00	3.50	4.00
125	NASDAQ	QDEL	Tue, Nov 24, 1992	3.63	3.75	3.50	3.63
124	NASDAQ	QDEL	Mon, Nov 23, 1992	3.50	3.75	3.50	3.63
123	NASDAQ	QDEL	Fri, Nov 20, 1992	3.50	3.75	3.50	3.56
122	NASDAQ	QDEL	Thu, Nov 19, 1992	3.50	3.75	3.50	3.63
121	NASDAQ	QDEL	Wed, Nov 18, 1992	3.63	3.88	3.50	3.50
120	NASDAQ	QDEL	Tue, Nov 17, 1992	3.63	3.88	3.63	3.88
119	NASDAQ	QDEL	Mon, Nov 16, 1992	3.63	3.88	3.63	3.75
118	NASDAQ	QDEL	Fri, Nov 13, 1992	3.50	3.88	3.50	3.88
117	NASDAQ	QDEL	Thu, Nov 12, 1992	3.50	3.75	3.50	3.75
116	NASDAQ	QDEL	Wed, Nov 11, 1992	3.50	3.63	3.50	3.56
115	NASDAQ	QDEL	Tue, Nov 10, 1992	3.50	3.63	3.50	3.50
114	NASDAQ	QDEL	Mon, Nov 9, 1992	3.69	3.75	3.50	3.63
113	NASDAQ	QDEL	Fri, Nov 6, 1992	3.75	3.75	3.63	3.63
112	NASDAQ	QDEL	Thu, Nov 5, 1992	3.63	3.75	3.63	3.75
111	NASDAQ	QDEL	Wed, Nov 4, 1992	3.75	3.75	3.63	3.63
110	NASDAQ	QDEL	Tue, Nov 3, 1992	3.63	3.75	3.50	3.63
109	NASDAQ	QDEL	Mon, Nov 2, 1992	3.63	3.75	3.63	3.75
108	NASDAQ	QDEL	Fri, Oct 30, 1992	3.75	3.75	3.63	3.75
107	NASDAQ	QDEL	Thu, Oct 29, 1992	3.63	3.88	3.63	3.75
106	NASDAQ	QDEL	Wed, Oct 28, 1992	3.63	3.88	3.63	3.75
105	NASDAQ	QDEL	Tue, Oct 27, 1992	3.63	3.88	3.63	3.63
104	NASDAQ	QDEL	Mon, Oct 26, 1992	3.63	3.88	3.63	3.75
103	NASDAQ	QDEL	Fri, Oct 23, 1992	3.75	3.75	3.50	3.63
102	NASDAQ	QDEL	Thu, Oct 22, 1992	3.50	3.75	3.50	3.50
101	NASDAQ	QDEL	Wed, Oct 21, 1992	3.63	3.75	3.50	3.75
100	NASDAQ	QDEL	Tue, Oct 20, 1992	3.75	3.75	3.63	3.63
99	NASDAQ	QDEL	Mon, Oct 19, 1992	3.63	3.88	3.50	3.69
98	NASDAQ	QDEL	Fri, Oct 16, 1992	3.63	3.75	3.63	3.75
97	NASDAQ	QDEL	Thu, Oct 15, 1992	3.88	3.88	3.63	3.63
96	NASDAQ	QDEL	Wed, Oct 14, 1992	4.00	4.00	3.88	3.88
95	NASDAQ	QDEL	Tue, Oct 13, 1992	4.25	4.25	3.88	4.00
94	NASDAQ	QDEL	Mon, Oct 12, 1992	3.88	4.25	3.88	4.13
93	NASDAQ	QDEL	Fri, Oct 9, 1992	4.25	4.25	4.00	4.13
92	NASDAQ	QDEL	Thu, Oct 8, 1992	4.00	4.25	3.75	4.25
91	NASDAQ	QDEL	Wed, Oct 7, 1992	3.88	4.00	3.63	3.75
90	NASDAQ	QDEL	Tue, Oct 6, 1992	3.50	3.88	3.50	3.63
89	NASDAQ	QDEL	Mon, Oct 5, 1992	3.63	3.63	3.38	3.50
88	NASDAQ	QDEL	Fri, Oct 2, 1992	3.75	3.88	3.63	3.63
87	NASDAQ	QDEL	Thu, Oct 1, 1992	3.75	4.00	3.75	3.75
86	NASDAQ	QDEL	Wed, Sep 30, 1992	3.75	4.00	3.75	3.75
85	NASDAQ	QDEL	Tue, Sep 29, 1992	4.13	4.13	3.75	3.88
84	NASDAQ	QDEL	Mon, Sep 28, 1992	3.75	4.13	3.75	4.13
83	NASDAQ	QDEL	Fri, Sep 25, 1992	3.88	3.88	3.75	3.75
82	NASDAQ	QDEL	Thu, Sep 24, 1992	3.75	4.00	3.75	3.88
81	NASDAQ	QDEL	Wed, Sep 23, 1992	3.75	3.75	3.75	3.75
80	NASDAQ	QDEL	Tue, Sep 22, 1992	3.75	4.00	3.75	4.00
79	NASDAQ	QDEL	Mon, Sep 21, 1992	3.75	3.88	3.50	3.88
78	NASDAQ	QDEL	Fri, Sep 18, 1992	3.63	3.63	3.50	3.50
77	NASDAQ	QDEL	Thu, Sep 17, 1992	3.63	3.88	3.44	3.50
76	NASDAQ	QDEL	Wed, Sep 16, 1992	3.69	3.88	3.63	3.75
75	NASDAQ	QDEL	Tue, Sep 15, 1992	3.88	3.88	3.63	3.75
74	NASDAQ	QDEL	Mon, Sep 14, 1992	4.00	4.00	3.75	3.88
73	NASDAQ	QDEL	Fri, Sep 11, 1992	3.75	3.94	3.75	3.88
72	NASDAQ	QDEL	Thu, Sep 10, 1992	4.00	4.00	3.75	3.75
71	NASDAQ	QDEL	Wed, Sep 9, 1992	3.75	4.00	3.75	3.75
70	NASDAQ	QDEL	Tue, Sep 8, 1992	3.75	3.75	3.75	3.75
69	NASDAQ	QDEL	Fri, Sep 4, 1992	3.88	4.00	3.75	4.00
68	NASDAQ	QDEL	Thu, Sep 3, 1992	4.00	4.00	3.63	3.88
67	NASDAQ	QDEL	Wed, Sep 2, 1992	3.88	4.00	3.75	3.88
66	NASDAQ	QDEL	Tue, Sep 1, 1992	3.88	4.00	3.88	4.00
65	NASDAQ	QDEL	Mon, Aug 31, 1992	4.00	4.00	3.88	3.88
64	NASDAQ	QDEL	Fri, Aug 28, 1992	3.94	4.00	3.88	3.88
63	NASDAQ	QDEL	Thu, Aug 27, 1992	4.00	4.00	3.88	4.00
62	NASDAQ	QDEL	Wed, Aug 26, 1992	3.88	4.00	3.75	3.88
61	NASDAQ	QDEL	Tue, Aug 25, 1992	4.00	4.00	3.75	3.88
60	NASDAQ	QDEL	Mon, Aug 24, 1992	4.00	4.00	3.75	4.00
59	NASDAQ	QDEL	Fri, Aug 21, 1992	4.00	4.00	3.75	3.88
58	NASDAQ	QDEL	Thu, Aug 20, 1992	3.88	4.00	3.63	3.88
57	NASDAQ	QDEL	Wed, Aug 19, 1992	3.88	4.00	3.88	3.88
56	NASDAQ	QDEL	Tue, Aug 18, 1992	4.00	4.00	3.88	3.88
55	NASDAQ	QDEL	Mon, Aug 17, 1992	4.00	4.00	3.88	4.00
54	NASDAQ	QDEL	Fri, Aug 14, 1992	4.00	4.00	3.88	4.00
53	NASDAQ	QDEL	Thu, Aug 13, 1992	3.88	4.13	3.88	3.88
52	NASDAQ	QDEL	Wed, Aug 12, 1992	4.00	4.13	3.88	4.00
51	NASDAQ	QDEL	Tue, Aug 11, 1992	3.75	4.13	3.75	4.00
50	NASDAQ	QDEL	Mon, Aug 10, 1992	4.00	4.13	3.75	4.00
49	NASDAQ	QDEL	Fri, Aug 7, 1992	4.00	4.25	4.00	4.00
48	NASDAQ	QDEL	Thu, Aug 6, 1992	4.13	4.38	4.00	4.00
47	NASDAQ	QDEL	Wed, Aug 5, 1992	4.38	4.50	4.13	4.25
46	NASDAQ	QDEL	Tue, Aug 4, 1992	4.75	4.88	4.38	4.50
45	NASDAQ	QDEL	Mon, Aug 3, 1992	4.88	4.88	4.75	4.75
44	NASDAQ	QDEL	Fri, Jul 31, 1992	4.75	4.88	4.75	4.75
43	NASDAQ	QDEL	Thu, Jul 30, 1992	4.88	4.88	4.75	4.75
42	NASDAQ	QDEL	Wed, Jul 29, 1992	4.63	4.88	4.63	4.75
41	NASDAQ	QDEL	Tue, Jul 28, 1992	4.50	4.88	4.50	4.63
40	NASDAQ	QDEL	Mon, Jul 27, 1992	4.50	4.63	4.50	4.56
39	NASDAQ	QDEL	Fri, Jul 24, 1992	4.75	4.75	4.50	4.50
38	NASDAQ	QDEL	Thu, Jul 23, 1992	4.88	4.88	4.63	4.63
37	NASDAQ	QDEL	Wed, Jul 22, 1992	4.63	4.88	4.63	4.63
36	NASDAQ	QDEL	Tue, Jul 21, 1992	4.63	4.88	4.63	4.75
35	NASDAQ	QDEL	Mon, Jul 20, 1992	5.00	5.00	4.63	4.75
34	NASDAQ	QDEL	Fri, Jul 17, 1992	5.13	5.13	4.63	5.00
33	NASDAQ	QDEL	Thu, Jul 16, 1992	4.88	5.13	4.88	4.88
32	NASDAQ	QDEL	Wed, Jul 15, 1992	4.88	5.13	4.63	5.00
31	NASDAQ	QDEL	Tue, Jul 14, 1992	4.63	4.88	4.63	4.75
30	NASDAQ	QDEL	Mon, Jul 13, 1992	4.50	4.75	4.38	4.63
29	NASDAQ	QDEL	Fri, Jul 10, 1992	4.63	4.63	4.38	4.50
28	NASDAQ	QDEL	Thu, Jul 9, 1992	4.50	4.63	4.38	4.63
27	NASDAQ	QDEL	Wed, Jul 8, 1992	4.63	4.63	4.38	4.38
26	NASDAQ	QDEL	Tue, Jul 7, 1992	4.50	4.75	4.50	4.50
25	NASDAQ	QDEL	Mon, Jul 6, 1992	4.75	4.75	4.50	4.63
24	NASDAQ	QDEL	Thu, Jul 2, 1992	4.63	4.75	4.63	4.75
23	NASDAQ	QDEL	Wed, Jul 1, 1992	4.88	4.88	4.63	4.63
22	NASDAQ	QDEL	Tue, Jun 30, 1992	4.63	5.00	4.63	4.63
21	NASDAQ	QDEL	Mon, Jun 29, 1992	4.75	5.00	4.75	4.75
20	NASDAQ	QDEL	Fri, Jun 26, 1992	4.94	5.00	4.63	4.75
19	NASDAQ	QDEL	Thu, Jun 25, 1992	4.81	5.00	4.50	5.00
18	NASDAQ	QDEL	Wed, Jun 24, 1992	4.75	4.88	4.50	4.88
17	NASDAQ	QDEL	Tue, Jun 23, 1992	4.38	4.75	4.38	4.63
16	NASDAQ	QDEL	Mon, Jun 22, 1992	4.50	4.50	4.25	4.50
15	NASDAQ	QDEL	Fri, Jun 19, 1992	4.50	4.50	4.25	4.25
14	NASDAQ	QDEL	Thu, Jun 18, 1992	4.38	4.63	4.25	4.50
13	NASDAQ	QDEL	Wed, Jun 17, 1992	4.38	4.63	4.38	4.50
12	NASDAQ	QDEL	Tue, Jun 16, 1992	4.38	4.50	4.25	4.25
11	NASDAQ	QDEL	Mon, Jun 15, 1992	4.63	4.63	4.38	4.38
10	NASDAQ	QDEL	Fri, Jun 12, 1992	4.50	4.63	4.38	4.38
9	NASDAQ	QDEL	Thu, Jun 11, 1992	4.38	4.50	4.38	4.38
8	NASDAQ	QDEL	Wed, Jun 10, 1992	4.38	4.50	4.38	4.38
7	NASDAQ	QDEL	Tue, Jun 9, 1992	4.63	4.63	4.38	4.38
6	NASDAQ	QDEL	Mon, Jun 8, 1992	4.50	4.63	4.50	4.50
5	NASDAQ	QDEL	Fri, Jun 5, 1992	4.50	4.63	4.50	4.63
4	NASDAQ	QDEL	Thu, Jun 4, 1992	4.50	4.63	4.50	4.63
3	NASDAQ	QDEL	Wed, Jun 3, 1992	4.50	4.75	4.50	4.63
2	NASDAQ	QDEL	Tue, Jun 2, 1992	4.63	4.75	4.50	4.75
1	NASDAQ	QDEL	Mon, Jun 1, 1992	4.63	4.63	4.38	4.63
#	Exchange	Symbol	Date	Open	High	Low	Close

QuidelOrtho Corp NASDAQ:QDEL 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