QuickLogic Corp NASDAQ:QUIK Historical Prices

Below are the 6137 trading days of historical prices for QUIK.

#	Exchange	Symbol	Date	Open	High	Low	Close
6137	NASDAQ	QUIK	Fri, Mar 8, 2024	17.19	18.12	16.93	16.96
6136	NASDAQ	QUIK	Thu, Mar 7, 2024	17.01	17.40	16.48	16.96
6135	NASDAQ	QUIK	Wed, Mar 6, 2024	16.60	17.00	15.86	16.72
6134	NASDAQ	QUIK	Tue, Mar 5, 2024	16.74	16.92	15.79	16.10
6133	NASDAQ	QUIK	Mon, Mar 4, 2024	16.50	17.25	16.12	16.84
6132	NASDAQ	QUIK	Fri, Mar 1, 2024	14.95	16.25	14.91	16.17
6131	NASDAQ	QUIK	Thu, Feb 29, 2024	16.00	16.00	14.83	14.92
6130	NASDAQ	QUIK	Wed, Feb 28, 2024	14.85	16.20	14.24	15.67
6129	NASDAQ	QUIK	Tue, Feb 27, 2024	12.85	12.96	12.62	12.71
6128	NASDAQ	QUIK	Mon, Feb 26, 2024	12.75	13.19	12.75	12.93
6127	NASDAQ	QUIK	Fri, Feb 23, 2024	13.02	13.16	12.57	12.77
6126	NASDAQ	QUIK	Thu, Feb 22, 2024	12.49	13.15	12.41	12.92
6125	NASDAQ	QUIK	Wed, Feb 21, 2024	12.78	12.95	12.06	12.13
6124	NASDAQ	QUIK	Tue, Feb 20, 2024	12.77	13.01	12.50	12.86
6123	NASDAQ	QUIK	Fri, Feb 16, 2024	12.90	13.18	12.42	12.88
6122	NASDAQ	QUIK	Thu, Feb 15, 2024	12.43	13.08	12.34	12.97
6121	NASDAQ	QUIK	Wed, Feb 14, 2024	12.17	12.65	12.03	12.41
6120	NASDAQ	QUIK	Tue, Feb 13, 2024	12.38	12.75	12.08	12.21
6119	NASDAQ	QUIK	Mon, Feb 12, 2024	12.83	13.40	12.63	12.64
6118	NASDAQ	QUIK	Fri, Feb 9, 2024	12.60	12.97	12.16	12.97
6117	NASDAQ	QUIK	Thu, Feb 8, 2024	11.92	12.67	11.68	12.52
6116	NASDAQ	QUIK	Wed, Feb 7, 2024	11.74	11.99	11.61	11.83
6115	NASDAQ	QUIK	Tue, Feb 6, 2024	11.42	12.01	11.42	11.79
6114	NASDAQ	QUIK	Mon, Feb 5, 2024	11.36	11.79	11.15	11.61
6113	NASDAQ	QUIK	Fri, Feb 2, 2024	11.10	11.50	11.04	11.41
6112	NASDAQ	QUIK	Thu, Feb 1, 2024	11.53	11.69	11.07	11.22
6111	NASDAQ	QUIK	Wed, Jan 31, 2024	11.57	11.82	11.14	11.37
6110	NASDAQ	QUIK	Tue, Jan 30, 2024	12.51	12.51	11.82	11.86
6109	NASDAQ	QUIK	Mon, Jan 29, 2024	13.17	13.22	11.47	12.78
6108	NASDAQ	QUIK	Fri, Jan 26, 2024	15.59	15.77	13.10	13.31
6107	NASDAQ	QUIK	Thu, Jan 25, 2024	14.90	15.89	14.60	15.28
6106	NASDAQ	QUIK	Wed, Jan 24, 2024	14.40	14.87	14.32	14.66
6105	NASDAQ	QUIK	Tue, Jan 23, 2024	14.81	15.04	14.28	14.41
6104	NASDAQ	QUIK	Mon, Jan 22, 2024	14.40	15.06	14.40	14.71
6103	NASDAQ	QUIK	Fri, Jan 19, 2024	13.55	14.36	13.50	14.20
6102	NASDAQ	QUIK	Thu, Jan 18, 2024	13.58	13.80	13.37	13.48
6101	NASDAQ	QUIK	Wed, Jan 17, 2024	13.72	13.75	13.28	13.44
6100	NASDAQ	QUIK	Tue, Jan 16, 2024	13.80	14.03	13.50	13.69
6099	NASDAQ	QUIK	Fri, Jan 12, 2024	13.71	14.03	13.55	13.61
6098	NASDAQ	QUIK	Thu, Jan 11, 2024	14.20	14.28	13.25	13.82
6097	NASDAQ	QUIK	Wed, Jan 10, 2024	14.38	14.71	14.17	14.21
6096	NASDAQ	QUIK	Tue, Jan 9, 2024	14.24	14.51	13.87	14.33
6095	NASDAQ	QUIK	Mon, Jan 8, 2024	14.41	14.99	14.14	14.37
6094	NASDAQ	QUIK	Fri, Jan 5, 2024	13.26	14.69	13.25	14.16
6093	NASDAQ	QUIK	Thu, Jan 4, 2024	14.01	14.01	13.27	13.35
6092	NASDAQ	QUIK	Wed, Jan 3, 2024	13.50	14.31	13.23	13.91
6091	NASDAQ	QUIK	Tue, Jan 2, 2024	13.78	13.90	13.14	13.68
6090	NASDAQ	QUIK	Fri, Dec 29, 2023	13.90	14.08	13.63	13.86
6089	NASDAQ	QUIK	Thu, Dec 28, 2023	14.57	14.83	13.63	13.96
6088	NASDAQ	QUIK	Wed, Dec 27, 2023	14.17	14.61	14.05	14.29
6087	NASDAQ	QUIK	Tue, Dec 26, 2023	13.45	14.36	13.37	14.05
6086	NASDAQ	QUIK	Fri, Dec 22, 2023	13.60	13.69	13.25	13.35
6085	NASDAQ	QUIK	Thu, Dec 21, 2023	13.01	13.90	13.01	13.54
6084	NASDAQ	QUIK	Wed, Dec 20, 2023	13.18	13.55	12.91	13.00
6083	NASDAQ	QUIK	Tue, Dec 19, 2023	13.65	13.89	12.52	13.20
6082	NASDAQ	QUIK	Mon, Dec 18, 2023	13.95	13.95	13.14	13.63
6081	NASDAQ	QUIK	Fri, Dec 15, 2023	12.97	13.79	12.80	13.45
6080	NASDAQ	QUIK	Thu, Dec 14, 2023	13.04	13.35	12.36	12.79
6079	NASDAQ	QUIK	Wed, Dec 13, 2023	12.30	13.70	12.30	12.80
6078	NASDAQ	QUIK	Tue, Dec 12, 2023	11.20	12.17	11.20	12.07
6077	NASDAQ	QUIK	Mon, Dec 11, 2023	11.78	11.91	11.25	11.33
6076	NASDAQ	QUIK	Fri, Dec 8, 2023	11.29	11.83	11.17	11.82
6075	NASDAQ	QUIK	Thu, Dec 7, 2023	11.30	11.69	11.21	11.30
6074	NASDAQ	QUIK	Wed, Dec 6, 2023	10.58	11.39	10.58	11.26
6073	NASDAQ	QUIK	Tue, Dec 5, 2023	11.17	11.17	10.51	10.71
6072	NASDAQ	QUIK	Mon, Dec 4, 2023	11.86	11.86	11.00	11.25
6071	NASDAQ	QUIK	Fri, Dec 1, 2023	11.10	12.02	10.83	11.91
6070	NASDAQ	QUIK	Thu, Nov 30, 2023	12.80	12.80	10.82	10.99
6069	NASDAQ	QUIK	Wed, Nov 29, 2023	12.70	12.99	12.02	12.96
6068	NASDAQ	QUIK	Tue, Nov 28, 2023	12.42	12.67	11.95	12.51
6067	NASDAQ	QUIK	Mon, Nov 27, 2023	13.11	13.63	12.35	12.48
6066	NASDAQ	QUIK	Fri, Nov 24, 2023	11.94	13.31	11.50	12.97
6065	NASDAQ	QUIK	Wed, Nov 22, 2023	11.47	11.82	11.24	11.77
6064	NASDAQ	QUIK	Tue, Nov 21, 2023	11.10	11.50	11.10	11.47
6063	NASDAQ	QUIK	Mon, Nov 20, 2023	11.23	11.74	11.00	11.20
6062	NASDAQ	QUIK	Fri, Nov 17, 2023	10.48	11.09	10.35	10.98
6061	NASDAQ	QUIK	Thu, Nov 16, 2023	9.87	10.67	9.86	10.60
6060	NASDAQ	QUIK	Wed, Nov 15, 2023	10.30	10.50	9.85	10.19
6059	NASDAQ	QUIK	Tue, Nov 14, 2023	10.23	10.23	9.82	10.00
6058	NASDAQ	QUIK	Mon, Nov 13, 2023	9.50	9.73	9.46	9.68
6057	NASDAQ	QUIK	Fri, Nov 10, 2023	9.55	9.88	9.36	9.48
6056	NASDAQ	QUIK	Thu, Nov 9, 2023	9.55	9.55	9.36	9.49
6055	NASDAQ	QUIK	Wed, Nov 8, 2023	9.61	9.62	9.31	9.46
6054	NASDAQ	QUIK	Tue, Nov 7, 2023	9.25	9.62	9.06	9.50
6053	NASDAQ	QUIK	Mon, Nov 6, 2023	9.31	9.49	9.12	9.16
6052	NASDAQ	QUIK	Fri, Nov 3, 2023	9.36	9.52	9.27	9.30
6051	NASDAQ	QUIK	Thu, Nov 2, 2023	9.08	9.35	9.00	9.25
6050	NASDAQ	QUIK	Wed, Nov 1, 2023	9.15	9.30	9.03	9.16
6049	NASDAQ	QUIK	Tue, Oct 31, 2023	9.26	9.39	9.07	9.36
6048	NASDAQ	QUIK	Mon, Oct 30, 2023	9.51	9.51	9.17	9.38
6047	NASDAQ	QUIK	Fri, Oct 27, 2023	9.29	9.41	9.29	9.40
6046	NASDAQ	QUIK	Thu, Oct 26, 2023	9.48	9.48	9.10	9.36
6045	NASDAQ	QUIK	Wed, Oct 25, 2023	9.69	9.69	9.02	9.35
6044	NASDAQ	QUIK	Tue, Oct 24, 2023	9.39	9.75	9.39	9.69
6043	NASDAQ	QUIK	Mon, Oct 23, 2023	9.14	9.52	9.10	9.52
6042	NASDAQ	QUIK	Fri, Oct 20, 2023	9.26	9.30	9.05	9.30
6041	NASDAQ	QUIK	Thu, Oct 19, 2023	9.28	9.41	8.96	9.14
6040	NASDAQ	QUIK	Wed, Oct 18, 2023	9.18	9.33	9.06	9.23
6039	NASDAQ	QUIK	Tue, Oct 17, 2023	9.04	9.36	9.04	9.19
6038	NASDAQ	QUIK	Mon, Oct 16, 2023	9.14	9.43	9.14	9.15
6037	NASDAQ	QUIK	Fri, Oct 13, 2023	9.75	9.75	9.00	9.10
6036	NASDAQ	QUIK	Thu, Oct 12, 2023	9.71	9.83	9.45	9.70
6035	NASDAQ	QUIK	Wed, Oct 11, 2023	9.79	9.93	9.52	9.64
6034	NASDAQ	QUIK	Tue, Oct 10, 2023	9.92	10.10	9.50	9.77
6033	NASDAQ	QUIK	Mon, Oct 9, 2023	9.34	9.91	9.19	9.90
6032	NASDAQ	QUIK	Fri, Oct 6, 2023	8.55	9.31	8.55	9.01
6031	NASDAQ	QUIK	Thu, Oct 5, 2023	8.73	8.83	8.61	8.64
6030	NASDAQ	QUIK	Wed, Oct 4, 2023	8.35	8.76	8.35	8.67
6029	NASDAQ	QUIK	Tue, Oct 3, 2023	8.45	8.84	8.35	8.48
6028	NASDAQ	QUIK	Mon, Oct 2, 2023	8.72	8.81	8.38	8.74
6027	NASDAQ	QUIK	Fri, Sep 29, 2023	8.64	8.75	8.34	8.60
6026	NASDAQ	QUIK	Thu, Sep 28, 2023	8.38	8.49	8.30	8.30
6025	NASDAQ	QUIK	Wed, Sep 27, 2023	8.41	8.56	8.18	8.31
6024	NASDAQ	QUIK	Tue, Sep 26, 2023	8.32	8.58	8.25	8.36
6023	NASDAQ	QUIK	Mon, Sep 25, 2023	8.55	8.61	8.30	8.30
6022	NASDAQ	QUIK	Fri, Sep 22, 2023	8.51	8.76	8.51	8.53
6021	NASDAQ	QUIK	Thu, Sep 21, 2023	8.30	8.72	8.22	8.51
6020	NASDAQ	QUIK	Wed, Sep 20, 2023	8.64	8.85	8.32	8.33
6019	NASDAQ	QUIK	Tue, Sep 19, 2023	8.40	8.82	8.29	8.76
6018	NASDAQ	QUIK	Mon, Sep 18, 2023	8.34	8.64	8.15	8.62
6017	NASDAQ	QUIK	Fri, Sep 15, 2023	8.80	8.97	8.10	8.51
6016	NASDAQ	QUIK	Thu, Sep 14, 2023	8.44	8.75	8.38	8.74
6015	NASDAQ	QUIK	Wed, Sep 13, 2023	8.17	8.64	8.15	8.46
6014	NASDAQ	QUIK	Tue, Sep 12, 2023	8.09	8.35	8.09	8.21
6013	NASDAQ	QUIK	Mon, Sep 11, 2023	8.21	8.21	8.21	8.21
6012	NASDAQ	QUIK	Fri, Sep 8, 2023	8.14	8.40	8.04	8.40
6011	NASDAQ	QUIK	Thu, Sep 7, 2023	8.03	8.44	8.03	8.20
6010	NASDAQ	QUIK	Wed, Sep 6, 2023	8.35	8.57	8.04	8.39
6009	NASDAQ	QUIK	Tue, Sep 5, 2023	8.20	8.52	8.07	8.49
6008	NASDAQ	QUIK	Fri, Sep 1, 2023	8.28	8.52	8.01	8.03
6007	NASDAQ	QUIK	Thu, Aug 31, 2023	9.00	9.10	8.34	8.38
6006	NASDAQ	QUIK	Wed, Aug 30, 2023	8.91	9.13	8.79	8.88
6005	NASDAQ	QUIK	Tue, Aug 29, 2023	8.33	8.85	8.33	8.80
6004	NASDAQ	QUIK	Mon, Aug 28, 2023	8.61	8.75	8.38	8.38
6003	NASDAQ	QUIK	Fri, Aug 25, 2023	8.37	8.69	8.17	8.49
6002	NASDAQ	QUIK	Thu, Aug 24, 2023	8.27	8.56	8.16	8.38
6001	NASDAQ	QUIK	Wed, Aug 23, 2023	7.42	8.20	7.42	8.06
6000	NASDAQ	QUIK	Tue, Aug 22, 2023	7.62	7.64	7.25	7.42
5999	NASDAQ	QUIK	Mon, Aug 21, 2023	7.76	7.90	7.55	7.55
5998	NASDAQ	QUIK	Fri, Aug 18, 2023	7.54	8.00	7.51	7.75
5997	NASDAQ	QUIK	Thu, Aug 17, 2023	7.82	7.99	7.53	7.60
5996	NASDAQ	QUIK	Wed, Aug 16, 2023	8.49	8.76	7.77	7.88
5995	NASDAQ	QUIK	Tue, Aug 15, 2023	7.99	8.88	7.75	8.57
5994	NASDAQ	QUIK	Mon, Aug 14, 2023	7.49	7.74	7.11	7.57
5993	NASDAQ	QUIK	Fri, Aug 11, 2023	7.25	7.56	7.05	7.40
5992	NASDAQ	QUIK	Thu, Aug 10, 2023	7.79	7.79	7.25	7.29
5991	NASDAQ	QUIK	Wed, Aug 9, 2023	8.04	8.19	7.77	7.81
5990	NASDAQ	QUIK	Tue, Aug 8, 2023	8.14	8.38	8.03	8.03
5989	NASDAQ	QUIK	Mon, Aug 7, 2023	8.12	8.37	8.12	8.19
5988	NASDAQ	QUIK	Fri, Aug 4, 2023	8.30	8.48	8.02	8.06
5987	NASDAQ	QUIK	Thu, Aug 3, 2023	8.43	8.50	8.20	8.26
5986	NASDAQ	QUIK	Wed, Aug 2, 2023	8.23	8.50	8.06	8.41
5985	NASDAQ	QUIK	Tue, Aug 1, 2023	8.09	8.49	8.02	8.28
5984	NASDAQ	QUIK	Mon, Jul 31, 2023	8.28	8.43	8.07	8.21
5983	NASDAQ	QUIK	Fri, Jul 28, 2023	8.25	8.42	8.02	8.27
5982	NASDAQ	QUIK	Thu, Jul 27, 2023	8.44	8.50	8.03	8.18
5981	NASDAQ	QUIK	Wed, Jul 26, 2023	8.60	8.72	8.37	8.49
5980	NASDAQ	QUIK	Tue, Jul 25, 2023	8.84	8.89	8.57	8.67
5979	NASDAQ	QUIK	Mon, Jul 24, 2023	8.80	9.02	8.63	8.74
5978	NASDAQ	QUIK	Fri, Jul 21, 2023	9.03	9.08	8.81	8.92
5977	NASDAQ	QUIK	Thu, Jul 20, 2023	8.25	9.00	8.25	8.91
5976	NASDAQ	QUIK	Wed, Jul 19, 2023	8.42	8.83	8.20	8.25
5975	NASDAQ	QUIK	Tue, Jul 18, 2023	9.25	9.29	8.94	9.16
5974	NASDAQ	QUIK	Mon, Jul 17, 2023	9.00	9.34	8.90	9.17
5973	NASDAQ	QUIK	Fri, Jul 14, 2023	8.95	9.14	8.95	9.03
5972	NASDAQ	QUIK	Thu, Jul 13, 2023	9.17	9.30	8.91	8.91
5971	NASDAQ	QUIK	Wed, Jul 12, 2023	8.90	9.13	8.79	9.12
5970	NASDAQ	QUIK	Tue, Jul 11, 2023	8.75	8.89	8.64	8.78
5969	NASDAQ	QUIK	Mon, Jul 10, 2023	9.08	9.13	8.85	8.93
5968	NASDAQ	QUIK	Fri, Jul 7, 2023	8.95	9.30	8.92	9.17
5967	NASDAQ	QUIK	Thu, Jul 6, 2023	8.74	9.00	8.70	8.92
5966	NASDAQ	QUIK	Wed, Jul 5, 2023	9.08	9.61	8.61	8.85
5965	NASDAQ	QUIK	Mon, Jul 3, 2023	9.42	9.49	9.16	9.35
5964	NASDAQ	QUIK	Fri, Jun 30, 2023	9.25	9.56	9.01	9.19
5963	NASDAQ	QUIK	Thu, Jun 29, 2023	9.18	9.52	9.11	9.20
5962	NASDAQ	QUIK	Wed, Jun 28, 2023	9.29	9.50	9.05	9.18
5961	NASDAQ	QUIK	Tue, Jun 27, 2023	9.50	9.70	8.81	9.48
5960	NASDAQ	QUIK	Mon, Jun 26, 2023	8.45	9.48	8.40	9.45
5959	NASDAQ	QUIK	Fri, Jun 23, 2023	7.50	8.39	7.30	8.37
5958	NASDAQ	QUIK	Thu, Jun 22, 2023	7.60	7.60	7.33	7.44
5957	NASDAQ	QUIK	Wed, Jun 21, 2023	7.84	7.84	7.37	7.42
5956	NASDAQ	QUIK	Tue, Jun 20, 2023	7.69	7.83	7.62	7.69
5955	NASDAQ	QUIK	Fri, Jun 16, 2023	7.65	7.85	7.27	7.68
5954	NASDAQ	QUIK	Thu, Jun 15, 2023	7.42	7.87	7.37	7.52
5953	NASDAQ	QUIK	Wed, Jun 14, 2023	7.69	7.70	7.28	7.50
5952	NASDAQ	QUIK	Tue, Jun 13, 2023	7.55	7.70	7.28	7.61
5951	NASDAQ	QUIK	Mon, Jun 12, 2023	7.68	7.70	7.31	7.59
5950	NASDAQ	QUIK	Fri, Jun 9, 2023	7.09	7.65	6.98	7.58
5949	NASDAQ	QUIK	Thu, Jun 8, 2023	6.15	7.18	6.15	7.18
5948	NASDAQ	QUIK	Wed, Jun 7, 2023	5.90	6.16	5.90	6.08
5947	NASDAQ	QUIK	Tue, Jun 6, 2023	6.01	6.08	5.81	5.89
5946	NASDAQ	QUIK	Mon, Jun 5, 2023	6.12	6.25	6.02	6.12
5945	NASDAQ	QUIK	Fri, Jun 2, 2023	5.91	6.06	5.86	5.94
5944	NASDAQ	QUIK	Thu, Jun 1, 2023	6.02	6.02	5.84	5.90
5943	NASDAQ	QUIK	Wed, May 31, 2023	5.99	6.23	5.85	6.00
5942	NASDAQ	QUIK	Tue, May 30, 2023	6.04	6.24	5.99	6.03
5941	NASDAQ	QUIK	Fri, May 26, 2023	5.72	6.10	5.72	5.94
5940	NASDAQ	QUIK	Thu, May 25, 2023	5.85	5.85	5.62	5.66
5939	NASDAQ	QUIK	Wed, May 24, 2023	5.71	5.80	5.60	5.73
5938	NASDAQ	QUIK	Tue, May 23, 2023	5.74	5.78	5.71	5.78
5937	NASDAQ	QUIK	Mon, May 22, 2023	5.83	5.83	5.65	5.79
5936	NASDAQ	QUIK	Fri, May 19, 2023	5.83	5.93	5.70	5.83
5935	NASDAQ	QUIK	Thu, May 18, 2023	5.88	5.90	5.70	5.82
5934	NASDAQ	QUIK	Wed, May 17, 2023	5.44	5.88	5.40	5.81
5933	NASDAQ	QUIK	Tue, May 16, 2023	5.26	5.54	5.26	5.45
5932	NASDAQ	QUIK	Mon, May 15, 2023	5.19	5.42	5.19	5.40
5931	NASDAQ	QUIK	Fri, May 12, 2023	5.52	5.52	5.19	5.19
5930	NASDAQ	QUIK	Thu, May 11, 2023	5.17	5.20	5.10	5.20
5929	NASDAQ	QUIK	Wed, May 10, 2023	5.27	5.40	5.19	5.19
5928	NASDAQ	QUIK	Tue, May 9, 2023	5.55	5.55	5.35	5.43
5927	NASDAQ	QUIK	Mon, May 8, 2023	5.54	5.68	5.51	5.54
5926	NASDAQ	QUIK	Fri, May 5, 2023	5.73	5.73	5.51	5.58
5925	NASDAQ	QUIK	Thu, May 4, 2023	5.72	5.94	5.50	5.74
5924	NASDAQ	QUIK	Wed, May 3, 2023	5.93	5.93	5.53	5.66
5923	NASDAQ	QUIK	Tue, May 2, 2023	5.53	5.81	5.53	5.81
5922	NASDAQ	QUIK	Mon, May 1, 2023	5.59	5.59	5.42	5.47
5921	NASDAQ	QUIK	Fri, Apr 28, 2023	5.37	5.59	5.37	5.54
5920	NASDAQ	QUIK	Thu, Apr 27, 2023	5.68	5.68	5.38	5.50
5919	NASDAQ	QUIK	Wed, Apr 26, 2023	5.60	5.72	5.56	5.64
5918	NASDAQ	QUIK	Tue, Apr 25, 2023	5.70	5.90	5.60	5.60
5917	NASDAQ	QUIK	Mon, Apr 24, 2023	5.72	5.90	5.72	5.76
5916	NASDAQ	QUIK	Fri, Apr 21, 2023	5.64	5.71	5.54	5.71
5915	NASDAQ	QUIK	Thu, Apr 20, 2023	5.94	5.94	5.66	5.66
5914	NASDAQ	QUIK	Wed, Apr 19, 2023	5.83	5.84	5.80	5.80
5913	NASDAQ	QUIK	Tue, Apr 18, 2023	5.85	6.02	5.59	5.78
5912	NASDAQ	QUIK	Mon, Apr 17, 2023	5.55	6.30	5.50	5.92
5911	NASDAQ	QUIK	Fri, Apr 14, 2023	5.70	5.80	5.60	5.68
5910	NASDAQ	QUIK	Thu, Apr 13, 2023	5.84	5.86	5.70	5.70
5909	NASDAQ	QUIK	Wed, Apr 12, 2023	6.04	6.04	5.75	5.75
5908	NASDAQ	QUIK	Tue, Apr 11, 2023	6.08	6.08	5.85	5.85
5907	NASDAQ	QUIK	Mon, Apr 10, 2023	5.80	6.10	5.77	6.06
5906	NASDAQ	QUIK	Thu, Apr 6, 2023	5.91	5.91	5.77	5.77
5905	NASDAQ	QUIK	Wed, Apr 5, 2023	5.94	5.99	5.74	5.96
5904	NASDAQ	QUIK	Tue, Apr 4, 2023	5.92	5.97	5.77	5.95
5903	NASDAQ	QUIK	Mon, Apr 3, 2023	5.98	6.00	5.84	5.84
5902	NASDAQ	QUIK	Fri, Mar 31, 2023	5.90	6.00	5.88	5.94
5901	NASDAQ	QUIK	Thu, Mar 30, 2023	5.88	5.89	5.85	5.88
5900	NASDAQ	QUIK	Wed, Mar 29, 2023	5.82	5.90	5.75	5.79
5899	NASDAQ	QUIK	Tue, Mar 28, 2023	5.80	5.85	5.66	5.82
5898	NASDAQ	QUIK	Mon, Mar 27, 2023	5.62	5.80	5.61	5.80
5897	NASDAQ	QUIK	Fri, Mar 24, 2023	5.20	5.59	5.20	5.56
5896	NASDAQ	QUIK	Thu, Mar 23, 2023	5.04	5.21	5.04	5.19
5895	NASDAQ	QUIK	Wed, Mar 22, 2023	5.32	5.33	5.05	5.12
5894	NASDAQ	QUIK	Tue, Mar 21, 2023	5.15	5.46	5.15	5.19
5893	NASDAQ	QUIK	Mon, Mar 20, 2023	5.46	5.46	5.06	5.06
5892	NASDAQ	QUIK	Fri, Mar 17, 2023	5.38	5.43	5.22	5.41
5891	NASDAQ	QUIK	Thu, Mar 16, 2023	5.15	5.44	5.15	5.37
5890	NASDAQ	QUIK	Wed, Mar 15, 2023	5.02	5.48	5.02	5.17
5889	NASDAQ	QUIK	Tue, Mar 14, 2023	5.25	5.36	5.19	5.30
5888	NASDAQ	QUIK	Mon, Mar 13, 2023	5.17	5.27	5.16	5.16
5887	NASDAQ	QUIK	Fri, Mar 10, 2023	5.28	5.52	5.17	5.17
5886	NASDAQ	QUIK	Thu, Mar 9, 2023	5.31	5.35	5.18	5.18
5885	NASDAQ	QUIK	Wed, Mar 8, 2023	5.49	5.52	5.19	5.29
5884	NASDAQ	QUIK	Tue, Mar 7, 2023	5.55	5.56	5.48	5.55
5883	NASDAQ	QUIK	Mon, Mar 6, 2023	5.64	5.64	5.51	5.60
5882	NASDAQ	QUIK	Fri, Mar 3, 2023	5.69	5.74	5.46	5.74
5881	NASDAQ	QUIK	Thu, Mar 2, 2023	5.65	5.83	5.59	5.67
5880	NASDAQ	QUIK	Wed, Mar 1, 2023	5.65	5.84	5.52	5.66
5879	NASDAQ	QUIK	Tue, Feb 28, 2023	6.00	6.00	5.61	5.69
5878	NASDAQ	QUIK	Mon, Feb 27, 2023	5.73	5.73	5.57	5.69
5877	NASDAQ	QUIK	Fri, Feb 24, 2023	5.73	5.76	5.55	5.57
5876	NASDAQ	QUIK	Thu, Feb 23, 2023	5.75	5.82	5.72	5.74
5875	NASDAQ	QUIK	Wed, Feb 22, 2023	5.59	5.66	5.52	5.63
5874	NASDAQ	QUIK	Tue, Feb 21, 2023	5.75	5.75	5.56	5.56
5873	NASDAQ	QUIK	Fri, Feb 17, 2023	5.80	5.82	5.72	5.78
5872	NASDAQ	QUIK	Thu, Feb 16, 2023	5.77	5.88	5.75	5.83
5871	NASDAQ	QUIK	Wed, Feb 15, 2023	5.64	5.85	5.64	5.83
5870	NASDAQ	QUIK	Tue, Feb 14, 2023	5.66	5.91	5.66	5.84
5869	NASDAQ	QUIK	Mon, Feb 13, 2023	5.78	5.85	5.70	5.80
5868	NASDAQ	QUIK	Fri, Feb 10, 2023	5.81	5.82	5.75	5.81
5867	NASDAQ	QUIK	Thu, Feb 9, 2023	5.85	5.93	5.82	5.85
5866	NASDAQ	QUIK	Wed, Feb 8, 2023	5.80	5.85	5.80	5.82
5865	NASDAQ	QUIK	Tue, Feb 7, 2023	5.97	6.00	5.84	5.87
5864	NASDAQ	QUIK	Mon, Feb 6, 2023	5.81	6.04	5.81	5.96
5863	NASDAQ	QUIK	Fri, Feb 3, 2023	5.90	6.21	5.80	5.81
5862	NASDAQ	QUIK	Thu, Feb 2, 2023	6.18	6.25	6.05	6.12
5861	NASDAQ	QUIK	Wed, Feb 1, 2023	6.03	6.20	5.85	6.07
5860	NASDAQ	QUIK	Tue, Jan 31, 2023	5.85	6.03	5.85	6.00
5859	NASDAQ	QUIK	Mon, Jan 30, 2023	5.96	5.96	5.85	5.85
5858	NASDAQ	QUIK	Fri, Jan 27, 2023	5.93	6.18	5.93	6.07
5857	NASDAQ	QUIK	Thu, Jan 26, 2023	6.03	6.11	5.96	6.03
5856	NASDAQ	QUIK	Wed, Jan 25, 2023	6.12	6.12	5.91	6.03
5855	NASDAQ	QUIK	Tue, Jan 24, 2023	6.12	6.16	6.12	6.14
5854	NASDAQ	QUIK	Mon, Jan 23, 2023	6.18	6.25	6.12	6.12
5853	NASDAQ	QUIK	Fri, Jan 20, 2023	6.10	6.25	6.10	6.18
5852	NASDAQ	QUIK	Thu, Jan 19, 2023	6.18	6.18	6.09	6.11
5851	NASDAQ	QUIK	Wed, Jan 18, 2023	6.35	6.35	6.17	6.17
5850	NASDAQ	QUIK	Tue, Jan 17, 2023	6.22	6.43	6.15	6.36
5849	NASDAQ	QUIK	Fri, Jan 13, 2023	6.07	6.34	6.07	6.27
5848	NASDAQ	QUIK	Thu, Jan 12, 2023	6.22	6.22	6.05	6.06
5847	NASDAQ	QUIK	Wed, Jan 11, 2023	5.90	6.11	5.74	6.05
5846	NASDAQ	QUIK	Tue, Jan 10, 2023	5.51	5.98	5.51	5.95
5845	NASDAQ	QUIK	Mon, Jan 9, 2023	5.47	5.68	5.47	5.58
5844	NASDAQ	QUIK	Fri, Jan 6, 2023	5.32	5.64	5.32	5.47
5843	NASDAQ	QUIK	Thu, Jan 5, 2023	5.19	5.32	5.19	5.21
5842	NASDAQ	QUIK	Wed, Jan 4, 2023	5.17	5.32	5.10	5.27
5841	NASDAQ	QUIK	Tue, Jan 3, 2023	5.05	5.18	5.00	5.18
5840	NASDAQ	QUIK	Fri, Dec 30, 2022	5.12	5.20	5.03	5.14
5839	NASDAQ	QUIK	Thu, Dec 29, 2022	5.04	5.16	5.03	5.09
5838	NASDAQ	QUIK	Wed, Dec 28, 2022	5.03	5.10	4.97	5.03
5837	NASDAQ	QUIK	Tue, Dec 27, 2022	5.12	5.12	5.03	5.04
5836	NASDAQ	QUIK	Fri, Dec 23, 2022	4.95	5.33	4.95	5.11
5835	NASDAQ	QUIK	Thu, Dec 22, 2022	5.28	5.29	4.96	4.96
5834	NASDAQ	QUIK	Wed, Dec 21, 2022	5.08	5.45	5.05	5.28
5833	NASDAQ	QUIK	Tue, Dec 20, 2022	5.10	5.10	4.97	5.00
5832	NASDAQ	QUIK	Mon, Dec 19, 2022	4.92	5.06	4.92	4.96
5831	NASDAQ	QUIK	Fri, Dec 16, 2022	5.08	5.08	4.95	4.95
5830	NASDAQ	QUIK	Thu, Dec 15, 2022	5.13	5.25	5.02	5.03
5829	NASDAQ	QUIK	Wed, Dec 14, 2022	5.15	5.30	5.15	5.15
5828	NASDAQ	QUIK	Tue, Dec 13, 2022	5.16	5.32	5.12	5.18
5827	NASDAQ	QUIK	Mon, Dec 12, 2022	5.55	5.56	5.17	5.25
5826	NASDAQ	QUIK	Fri, Dec 9, 2022	5.76	5.76	5.55	5.57
5825	NASDAQ	QUIK	Thu, Dec 8, 2022	5.57	5.86	5.55	5.78
5824	NASDAQ	QUIK	Wed, Dec 7, 2022	5.78	5.78	5.64	5.72
5823	NASDAQ	QUIK	Tue, Dec 6, 2022	5.91	5.99	5.72	5.80
5822	NASDAQ	QUIK	Mon, Dec 5, 2022	5.96	6.00	5.91	5.94
5821	NASDAQ	QUIK	Fri, Dec 2, 2022	6.07	6.11	6.04	6.09
5820	NASDAQ	QUIK	Thu, Dec 1, 2022	6.13	6.28	6.06	6.16
5819	NASDAQ	QUIK	Wed, Nov 30, 2022	6.20	6.20	6.06	6.19
5818	NASDAQ	QUIK	Tue, Nov 29, 2022	6.09	6.15	6.07	6.12
5817	NASDAQ	QUIK	Mon, Nov 28, 2022	6.11	6.15	6.06	6.10
5816	NASDAQ	QUIK	Fri, Nov 25, 2022	6.20	6.20	6.15	6.15
5815	NASDAQ	QUIK	Wed, Nov 23, 2022	6.16	6.24	6.15	6.17
5814	NASDAQ	QUIK	Tue, Nov 22, 2022	6.27	6.27	6.10	6.26
5813	NASDAQ	QUIK	Mon, Nov 21, 2022	6.36	6.37	6.15	6.20
5812	NASDAQ	QUIK	Fri, Nov 18, 2022	6.52	6.64	6.30	6.30
5811	NASDAQ	QUIK	Thu, Nov 17, 2022	6.30	6.57	6.30	6.52
5810	NASDAQ	QUIK	Wed, Nov 16, 2022	6.95	6.95	6.15	6.40
5809	NASDAQ	QUIK	Tue, Nov 15, 2022	6.80	7.46	6.41	7.29
5808	NASDAQ	QUIK	Mon, Nov 14, 2022	6.99	6.99	6.68	6.89
5807	NASDAQ	QUIK	Fri, Nov 11, 2022	6.55	6.89	6.55	6.88
5806	NASDAQ	QUIK	Thu, Nov 10, 2022	6.49	6.60	6.31	6.52
5805	NASDAQ	QUIK	Wed, Nov 9, 2022	6.35	6.45	6.21	6.30
5804	NASDAQ	QUIK	Tue, Nov 8, 2022	6.25	6.65	6.25	6.48
5803	NASDAQ	QUIK	Mon, Nov 7, 2022	6.11	6.62	6.05	6.28
5802	NASDAQ	QUIK	Fri, Nov 4, 2022	6.18	6.25	6.11	6.14
5801	NASDAQ	QUIK	Thu, Nov 3, 2022	6.41	6.45	6.28	6.29
5800	NASDAQ	QUIK	Wed, Nov 2, 2022	6.61	6.61	6.35	6.54
5799	NASDAQ	QUIK	Tue, Nov 1, 2022	6.81	6.89	6.48	6.48
5798	NASDAQ	QUIK	Mon, Oct 31, 2022	6.75	6.86	6.63	6.77
5797	NASDAQ	QUIK	Fri, Oct 28, 2022	6.50	6.83	6.50	6.72
5796	NASDAQ	QUIK	Thu, Oct 27, 2022	6.65	6.77	6.41	6.53
5795	NASDAQ	QUIK	Wed, Oct 26, 2022	6.08	6.55	6.08	6.51
5794	NASDAQ	QUIK	Tue, Oct 25, 2022	6.42	6.54	6.12	6.19
5793	NASDAQ	QUIK	Mon, Oct 24, 2022	6.35	6.44	6.20	6.44
5792	NASDAQ	QUIK	Fri, Oct 21, 2022	6.09	6.35	6.01	6.25
5791	NASDAQ	QUIK	Thu, Oct 20, 2022	6.12	6.33	6.12	6.18
5790	NASDAQ	QUIK	Wed, Oct 19, 2022	6.05	6.24	6.01	6.03
5789	NASDAQ	QUIK	Tue, Oct 18, 2022	6.07	6.29	6.02	6.03
5788	NASDAQ	QUIK	Mon, Oct 17, 2022	6.40	6.40	6.01	6.04
5787	NASDAQ	QUIK	Fri, Oct 14, 2022	6.05	6.37	6.00	6.15
5786	NASDAQ	QUIK	Thu, Oct 13, 2022	6.11	6.13	5.97	6.11
5785	NASDAQ	QUIK	Wed, Oct 12, 2022	6.10	6.25	6.00	6.12
5784	NASDAQ	QUIK	Tue, Oct 11, 2022	6.24	6.24	6.01	6.01
5783	NASDAQ	QUIK	Mon, Oct 10, 2022	6.20	6.26	6.15	6.15
5782	NASDAQ	QUIK	Fri, Oct 7, 2022	6.32	6.44	6.16	6.23
5781	NASDAQ	QUIK	Thu, Oct 6, 2022	6.49	6.58	6.30	6.40
5780	NASDAQ	QUIK	Wed, Oct 5, 2022	6.40	6.67	6.39	6.55
5779	NASDAQ	QUIK	Tue, Oct 4, 2022	6.40	6.60	6.40	6.45
5778	NASDAQ	QUIK	Mon, Oct 3, 2022	6.39	6.47	6.13	6.30
5777	NASDAQ	QUIK	Fri, Sep 30, 2022	6.54	6.54	6.32	6.47
5776	NASDAQ	QUIK	Thu, Sep 29, 2022	6.47	6.63	6.25	6.49
5775	NASDAQ	QUIK	Wed, Sep 28, 2022	6.41	6.66	6.37	6.47
5774	NASDAQ	QUIK	Tue, Sep 27, 2022	6.50	6.59	6.25	6.39
5773	NASDAQ	QUIK	Mon, Sep 26, 2022	6.20	6.33	6.05	6.12
5772	NASDAQ	QUIK	Fri, Sep 23, 2022	6.10	6.43	6.01	6.31
5771	NASDAQ	QUIK	Thu, Sep 22, 2022	6.33	6.36	6.15	6.24
5770	NASDAQ	QUIK	Wed, Sep 21, 2022	6.29	6.81	6.29	6.31
5769	NASDAQ	QUIK	Tue, Sep 20, 2022	6.30	6.47	6.13	6.30
5768	NASDAQ	QUIK	Mon, Sep 19, 2022	6.55	6.67	6.40	6.46
5767	NASDAQ	QUIK	Fri, Sep 16, 2022	6.59	6.69	6.45	6.68
5766	NASDAQ	QUIK	Thu, Sep 15, 2022	6.92	6.94	6.65	6.76
5765	NASDAQ	QUIK	Wed, Sep 14, 2022	6.89	6.99	6.61	6.77
5764	NASDAQ	QUIK	Tue, Sep 13, 2022	7.10	7.20	6.88	6.96
5763	NASDAQ	QUIK	Mon, Sep 12, 2022	7.38	7.38	7.13	7.16
5762	NASDAQ	QUIK	Fri, Sep 9, 2022	7.34	7.44	7.01	7.30
5761	NASDAQ	QUIK	Thu, Sep 8, 2022	6.50	7.42	6.50	7.26
5760	NASDAQ	QUIK	Wed, Sep 7, 2022	6.12	6.42	6.12	6.33
5759	NASDAQ	QUIK	Tue, Sep 6, 2022	6.62	6.73	6.24	6.32
5758	NASDAQ	QUIK	Fri, Sep 2, 2022	6.66	6.82	6.43	6.60
5757	NASDAQ	QUIK	Thu, Sep 1, 2022	6.68	6.82	6.44	6.62
5756	NASDAQ	QUIK	Wed, Aug 31, 2022	6.84	6.90	6.68	6.77
5755	NASDAQ	QUIK	Tue, Aug 30, 2022	6.94	6.94	6.70	6.88
5754	NASDAQ	QUIK	Mon, Aug 29, 2022	6.77	6.99	6.70	6.86
5753	NASDAQ	QUIK	Fri, Aug 26, 2022	7.06	7.12	6.70	6.90
5752	NASDAQ	QUIK	Thu, Aug 25, 2022	7.10	7.26	7.00	7.15
5751	NASDAQ	QUIK	Wed, Aug 24, 2022	7.05	7.33	7.02	7.05
5750	NASDAQ	QUIK	Tue, Aug 23, 2022	7.13	7.30	6.97	7.15
5749	NASDAQ	QUIK	Mon, Aug 22, 2022	7.04	7.14	6.82	7.14
5748	NASDAQ	QUIK	Fri, Aug 19, 2022	7.32	7.46	7.11	7.19
5747	NASDAQ	QUIK	Thu, Aug 18, 2022	7.70	7.70	7.32	7.35
5746	NASDAQ	QUIK	Wed, Aug 17, 2022	8.07	8.07	7.30	7.70
5745	NASDAQ	QUIK	Tue, Aug 16, 2022	7.98	8.50	7.86	8.19
5744	NASDAQ	QUIK	Mon, Aug 15, 2022	8.26	8.37	7.98	8.02
5743	NASDAQ	QUIK	Fri, Aug 12, 2022	8.07	8.50	8.05	8.41
5742	NASDAQ	QUIK	Thu, Aug 11, 2022	8.08	8.39	7.87	8.04
5741	NASDAQ	QUIK	Wed, Aug 10, 2022	7.80	8.17	7.80	8.08
5740	NASDAQ	QUIK	Tue, Aug 9, 2022	7.87	8.02	7.52	7.72
5739	NASDAQ	QUIK	Mon, Aug 8, 2022	8.22	8.23	7.83	7.93
5738	NASDAQ	QUIK	Fri, Aug 5, 2022	8.30	8.46	8.01	8.24
5737	NASDAQ	QUIK	Thu, Aug 4, 2022	8.33	8.42	8.19	8.31
5736	NASDAQ	QUIK	Wed, Aug 3, 2022	8.39	8.57	8.24	8.36
5735	NASDAQ	QUIK	Tue, Aug 2, 2022	8.07	8.30	7.94	8.21
5734	NASDAQ	QUIK	Mon, Aug 1, 2022	8.19	8.27	8.00	8.08
5733	NASDAQ	QUIK	Fri, Jul 29, 2022	8.27	8.49	8.11	8.18
5732	NASDAQ	QUIK	Thu, Jul 28, 2022	8.08	8.47	8.08	8.27
5731	NASDAQ	QUIK	Wed, Jul 27, 2022	7.81	8.17	7.73	8.10
5730	NASDAQ	QUIK	Tue, Jul 26, 2022	7.72	8.19	7.63	7.69
5729	NASDAQ	QUIK	Mon, Jul 25, 2022	9.01	9.01	8.45	8.72
5728	NASDAQ	QUIK	Fri, Jul 22, 2022	9.03	9.21	8.86	8.98
5727	NASDAQ	QUIK	Thu, Jul 21, 2022	8.67	9.10	8.40	8.98
5726	NASDAQ	QUIK	Wed, Jul 20, 2022	7.65	8.83	7.65	8.70
5725	NASDAQ	QUIK	Tue, Jul 19, 2022	7.48	7.75	7.46	7.65
5724	NASDAQ	QUIK	Mon, Jul 18, 2022	7.46	7.86	7.30	7.41
5723	NASDAQ	QUIK	Fri, Jul 15, 2022	7.40	7.50	7.30	7.47
5722	NASDAQ	QUIK	Thu, Jul 14, 2022	7.29	7.50	7.08	7.38
5721	NASDAQ	QUIK	Wed, Jul 13, 2022	7.16	7.45	6.86	7.37
5720	NASDAQ	QUIK	Tue, Jul 12, 2022	7.77	7.79	7.08	7.34
5719	NASDAQ	QUIK	Mon, Jul 11, 2022	8.00	8.10	7.83	7.87
5718	NASDAQ	QUIK	Fri, Jul 8, 2022	8.13	8.25	8.01	8.16
5717	NASDAQ	QUIK	Thu, Jul 7, 2022	8.30	8.45	8.04	8.21
5716	NASDAQ	QUIK	Wed, Jul 6, 2022	8.12	8.24	8.03	8.23
5715	NASDAQ	QUIK	Tue, Jul 5, 2022	7.66	8.22	7.65	8.06
5714	NASDAQ	QUIK	Fri, Jul 1, 2022	8.39	8.66	7.75	7.84
5713	NASDAQ	QUIK	Thu, Jun 30, 2022	8.08	8.74	7.99	8.48
5712	NASDAQ	QUIK	Wed, Jun 29, 2022	8.66	8.79	8.07	8.23
5711	NASDAQ	QUIK	Tue, Jun 28, 2022	8.61	8.85	8.44	8.57
5710	NASDAQ	QUIK	Mon, Jun 27, 2022	8.61	8.80	8.41	8.47
5709	NASDAQ	QUIK	Fri, Jun 24, 2022	8.12	8.74	7.76	8.54
5708	NASDAQ	QUIK	Thu, Jun 23, 2022	8.34	8.53	7.92	7.98
5707	NASDAQ	QUIK	Wed, Jun 22, 2022	8.50	8.79	8.25	8.28
5706	NASDAQ	QUIK	Tue, Jun 21, 2022	7.51	8.82	7.51	8.50
5705	NASDAQ	QUIK	Fri, Jun 17, 2022	7.22	7.87	7.12	7.62
5704	NASDAQ	QUIK	Thu, Jun 16, 2022	7.22	7.42	7.11	7.32
5703	NASDAQ	QUIK	Wed, Jun 15, 2022	7.11	7.59	7.02	7.40
5702	NASDAQ	QUIK	Tue, Jun 14, 2022	6.87	7.66	6.60	7.04
5701	NASDAQ	QUIK	Mon, Jun 13, 2022	6.99	7.08	6.58	6.88
5700	NASDAQ	QUIK	Fri, Jun 10, 2022	7.33	7.47	6.96	7.20
5699	NASDAQ	QUIK	Thu, Jun 9, 2022	7.63	7.90	7.62	7.71
5698	NASDAQ	QUIK	Wed, Jun 8, 2022	7.73	7.89	7.56	7.72
5697	NASDAQ	QUIK	Tue, Jun 7, 2022	7.51	7.97	7.51	7.85
5696	NASDAQ	QUIK	Mon, Jun 6, 2022	7.54	7.77	7.54	7.58
5695	NASDAQ	QUIK	Fri, Jun 3, 2022	7.32	7.77	7.20	7.63
5694	NASDAQ	QUIK	Thu, Jun 2, 2022	6.54	7.50	6.54	7.38
5693	NASDAQ	QUIK	Wed, Jun 1, 2022	6.61	6.85	6.21	6.58
5692	NASDAQ	QUIK	Tue, May 31, 2022	6.59	6.70	6.52	6.54
5691	NASDAQ	QUIK	Fri, May 27, 2022	6.31	6.76	6.31	6.66
5690	NASDAQ	QUIK	Thu, May 26, 2022	5.86	6.56	5.76	6.32
5689	NASDAQ	QUIK	Wed, May 25, 2022	5.78	5.95	5.75	5.88
5688	NASDAQ	QUIK	Tue, May 24, 2022	5.80	5.95	5.62	5.78
5687	NASDAQ	QUIK	Mon, May 23, 2022	5.80	5.95	5.70	5.85
5686	NASDAQ	QUIK	Fri, May 20, 2022	5.77	6.00	5.62	5.78
5685	NASDAQ	QUIK	Thu, May 19, 2022	5.63	6.10	5.39	5.89
5684	NASDAQ	QUIK	Wed, May 18, 2022	6.05	6.05	5.66	5.69
5683	NASDAQ	QUIK	Tue, May 17, 2022	5.97	6.22	5.96	6.05
5682	NASDAQ	QUIK	Mon, May 16, 2022	5.58	6.13	5.57	5.94
5681	NASDAQ	QUIK	Fri, May 13, 2022	5.48	5.85	5.15	5.67
5680	NASDAQ	QUIK	Thu, May 12, 2022	5.01	5.49	5.01	5.42
5679	NASDAQ	QUIK	Wed, May 11, 2022	5.10	5.30	4.96	5.08
5678	NASDAQ	QUIK	Tue, May 10, 2022	5.10	5.29	4.80	4.94
5677	NASDAQ	QUIK	Mon, May 9, 2022	5.27	5.27	4.95	4.95
5676	NASDAQ	QUIK	Fri, May 6, 2022	5.38	5.43	5.19	5.19
5675	NASDAQ	QUIK	Thu, May 5, 2022	5.38	5.40	5.20	5.34
5674	NASDAQ	QUIK	Wed, May 4, 2022	5.20	5.42	5.20	5.38
5673	NASDAQ	QUIK	Tue, May 3, 2022	5.07	5.28	5.04	5.25
5672	NASDAQ	QUIK	Mon, May 2, 2022	5.01	5.06	4.93	5.06
5671	NASDAQ	QUIK	Fri, Apr 29, 2022	5.13	5.14	5.01	5.06
5670	NASDAQ	QUIK	Thu, Apr 28, 2022	5.02	5.14	4.93	5.13
5669	NASDAQ	QUIK	Wed, Apr 27, 2022	4.85	5.08	4.80	4.96
5668	NASDAQ	QUIK	Tue, Apr 26, 2022	4.91	5.08	4.90	4.90
5667	NASDAQ	QUIK	Mon, Apr 25, 2022	4.99	5.10	4.90	4.91
5666	NASDAQ	QUIK	Fri, Apr 22, 2022	4.84	5.17	4.82	5.11
5665	NASDAQ	QUIK	Thu, Apr 21, 2022	5.17	5.17	5.01	5.04
5664	NASDAQ	QUIK	Wed, Apr 20, 2022	5.06	5.20	5.06	5.13
5663	NASDAQ	QUIK	Tue, Apr 19, 2022	5.01	5.20	5.01	5.19
5662	NASDAQ	QUIK	Mon, Apr 18, 2022	4.97	5.19	4.97	5.02
5661	NASDAQ	QUIK	Thu, Apr 14, 2022	5.02	5.16	5.02	5.10
5660	NASDAQ	QUIK	Wed, Apr 13, 2022	5.16	5.17	5.02	5.05
5659	NASDAQ	QUIK	Tue, Apr 12, 2022	5.09	5.19	5.05	5.14
5658	NASDAQ	QUIK	Mon, Apr 11, 2022	5.16	5.20	5.03	5.13
5657	NASDAQ	QUIK	Fri, Apr 8, 2022	5.37	5.39	5.20	5.21
5656	NASDAQ	QUIK	Thu, Apr 7, 2022	5.31	5.38	5.31	5.33
5655	NASDAQ	QUIK	Wed, Apr 6, 2022	5.38	5.64	5.32	5.34
5654	NASDAQ	QUIK	Tue, Apr 5, 2022	5.66	5.66	5.41	5.42
5653	NASDAQ	QUIK	Mon, Apr 4, 2022	5.58	5.63	5.40	5.63
5652	NASDAQ	QUIK	Fri, Apr 1, 2022	5.51	5.68	5.40	5.50
5651	NASDAQ	QUIK	Thu, Mar 31, 2022	5.54	5.70	5.47	5.50
5650	NASDAQ	QUIK	Wed, Mar 30, 2022	5.58	5.72	5.55	5.56
5649	NASDAQ	QUIK	Tue, Mar 29, 2022	5.46	5.72	5.40	5.67
5648	NASDAQ	QUIK	Mon, Mar 28, 2022	5.30	5.53	5.30	5.47
5647	NASDAQ	QUIK	Fri, Mar 25, 2022	5.30	5.39	5.26	5.36
5646	NASDAQ	QUIK	Thu, Mar 24, 2022	5.38	5.38	5.18	5.29
5645	NASDAQ	QUIK	Wed, Mar 23, 2022	5.20	5.25	5.09	5.13
5644	NASDAQ	QUIK	Tue, Mar 22, 2022	5.10	5.23	5.02	5.17
5643	NASDAQ	QUIK	Mon, Mar 21, 2022	5.03	5.15	5.00	5.08
5642	NASDAQ	QUIK	Fri, Mar 18, 2022	4.95	5.19	4.95	5.06
5641	NASDAQ	QUIK	Thu, Mar 17, 2022	5.03	5.14	4.98	5.04
5640	NASDAQ	QUIK	Wed, Mar 16, 2022	4.97	5.11	4.95	5.01
5639	NASDAQ	QUIK	Tue, Mar 15, 2022	4.83	5.11	4.79	4.95
5638	NASDAQ	QUIK	Mon, Mar 14, 2022	4.95	5.19	4.80	4.80
5637	NASDAQ	QUIK	Fri, Mar 11, 2022	5.03	5.09	4.90	4.95
5636	NASDAQ	QUIK	Thu, Mar 10, 2022	4.90	5.20	4.90	5.06
5635	NASDAQ	QUIK	Wed, Mar 9, 2022	4.94	5.28	4.94	5.05
5634	NASDAQ	QUIK	Tue, Mar 8, 2022	4.83	5.11	4.82	4.94
5633	NASDAQ	QUIK	Mon, Mar 7, 2022	4.85	5.02	4.81	4.86
5632	NASDAQ	QUIK	Fri, Mar 4, 2022	5.04	5.08	4.90	4.90
5631	NASDAQ	QUIK	Thu, Mar 3, 2022	5.08	5.19	5.01	5.09
5630	NASDAQ	QUIK	Wed, Mar 2, 2022	4.31	5.19	4.31	5.09
5629	NASDAQ	QUIK	Tue, Mar 1, 2022	5.20	5.20	4.93	5.00
5628	NASDAQ	QUIK	Mon, Feb 28, 2022	5.06	5.29	5.01	5.10
5627	NASDAQ	QUIK	Fri, Feb 25, 2022	5.11	5.19	4.96	5.15
5626	NASDAQ	QUIK	Thu, Feb 24, 2022	4.73	5.20	4.70	5.04
5625	NASDAQ	QUIK	Wed, Feb 23, 2022	5.12	5.12	4.91	5.07
5624	NASDAQ	QUIK	Tue, Feb 22, 2022	4.90	5.28	4.90	5.09
5623	NASDAQ	QUIK	Fri, Feb 18, 2022	5.30	5.34	5.04	5.13
5622	NASDAQ	QUIK	Thu, Feb 17, 2022	5.27	5.52	5.02	5.34
5621	NASDAQ	QUIK	Wed, Feb 16, 2022	5.55	5.88	5.51	5.57
5620	NASDAQ	QUIK	Tue, Feb 15, 2022	5.28	5.58	5.24	5.47
5619	NASDAQ	QUIK	Mon, Feb 14, 2022	5.07	5.40	5.06	5.20
5618	NASDAQ	QUIK	Fri, Feb 11, 2022	5.33	5.40	5.05	5.11
5617	NASDAQ	QUIK	Thu, Feb 10, 2022	5.55	5.63	5.27	5.35
5616	NASDAQ	QUIK	Wed, Feb 9, 2022	5.24	5.60	5.15	5.57
5615	NASDAQ	QUIK	Tue, Feb 8, 2022	5.10	5.24	5.04	5.15
5614	NASDAQ	QUIK	Mon, Feb 7, 2022	5.16	5.19	4.98	5.09
5613	NASDAQ	QUIK	Fri, Feb 4, 2022	4.89	5.23	4.87	5.14
5612	NASDAQ	QUIK	Thu, Feb 3, 2022	4.65	5.01	4.65	4.89
5611	NASDAQ	QUIK	Wed, Feb 2, 2022	5.00	5.04	4.68	4.78
5610	NASDAQ	QUIK	Tue, Feb 1, 2022	4.58	4.97	4.58	4.94
5609	NASDAQ	QUIK	Mon, Jan 31, 2022	4.49	4.89	4.38	4.79
5608	NASDAQ	QUIK	Fri, Jan 28, 2022	4.50	4.51	4.25	4.51
5607	NASDAQ	QUIK	Thu, Jan 27, 2022	4.79	4.79	4.34	4.50
5606	NASDAQ	QUIK	Wed, Jan 26, 2022	4.77	5.00	4.66	4.73
5605	NASDAQ	QUIK	Tue, Jan 25, 2022	4.86	4.86	4.61	4.71
5604	NASDAQ	QUIK	Mon, Jan 24, 2022	4.92	4.94	4.37	4.89
5603	NASDAQ	QUIK	Fri, Jan 21, 2022	5.08	5.15	4.85	4.92
5602	NASDAQ	QUIK	Thu, Jan 20, 2022	5.31	5.47	5.12	5.15
5601	NASDAQ	QUIK	Wed, Jan 19, 2022	5.41	5.49	5.15	5.29
5600	NASDAQ	QUIK	Tue, Jan 18, 2022	5.19	5.73	5.19	5.39
5599	NASDAQ	QUIK	Fri, Jan 14, 2022	5.01	5.17	4.94	5.16
5598	NASDAQ	QUIK	Thu, Jan 13, 2022	5.05	5.06	4.90	4.93
5597	NASDAQ	QUIK	Wed, Jan 12, 2022	4.93	5.15	4.90	5.03
5596	NASDAQ	QUIK	Tue, Jan 11, 2022	4.95	5.01	4.72	4.94
5595	NASDAQ	QUIK	Mon, Jan 10, 2022	4.93	4.99	4.70	4.87
5594	NASDAQ	QUIK	Fri, Jan 7, 2022	4.85	5.09	4.85	5.02
5593	NASDAQ	QUIK	Thu, Jan 6, 2022	4.96	5.15	4.90	4.97
5592	NASDAQ	QUIK	Wed, Jan 5, 2022	5.17	5.26	4.92	4.99
5591	NASDAQ	QUIK	Tue, Jan 4, 2022	5.27	5.30	5.00	5.24
5590	NASDAQ	QUIK	Mon, Jan 3, 2022	5.13	5.36	5.08	5.28
5589	NASDAQ	QUIK	Fri, Dec 31, 2021	5.24	5.30	5.02	5.11
5588	NASDAQ	QUIK	Thu, Dec 30, 2021	5.09	5.39	4.99	5.29
5587	NASDAQ	QUIK	Wed, Dec 29, 2021	5.03	5.20	4.96	5.15
5586	NASDAQ	QUIK	Tue, Dec 28, 2021	5.08	5.22	5.00	5.07
5585	NASDAQ	QUIK	Mon, Dec 27, 2021	5.10	5.33	4.98	5.07
5584	NASDAQ	QUIK	Thu, Dec 23, 2021	5.17	5.25	5.05	5.19
5583	NASDAQ	QUIK	Wed, Dec 22, 2021	5.13	5.30	5.08	5.20
5582	NASDAQ	QUIK	Tue, Dec 21, 2021	4.79	5.26	4.73	5.11
5581	NASDAQ	QUIK	Mon, Dec 20, 2021	4.81	4.97	4.67	4.78
5580	NASDAQ	QUIK	Fri, Dec 17, 2021	4.78	5.10	4.78	5.00
5579	NASDAQ	QUIK	Thu, Dec 16, 2021	5.28	5.28	4.69	4.90
5578	NASDAQ	QUIK	Wed, Dec 15, 2021	5.17	5.32	5.00	5.24
5577	NASDAQ	QUIK	Tue, Dec 14, 2021	5.25	5.37	5.17	5.22
5576	NASDAQ	QUIK	Mon, Dec 13, 2021	5.48	5.60	5.27	5.32
5575	NASDAQ	QUIK	Fri, Dec 10, 2021	5.58	5.60	5.30	5.51
5574	NASDAQ	QUIK	Thu, Dec 9, 2021	5.54	5.67	5.17	5.45
5573	NASDAQ	QUIK	Wed, Dec 8, 2021	5.50	5.81	5.35	5.70
5572	NASDAQ	QUIK	Tue, Dec 7, 2021	5.30	5.60	5.17	5.49
5571	NASDAQ	QUIK	Mon, Dec 6, 2021	5.24	5.40	5.12	5.30
5570	NASDAQ	QUIK	Fri, Dec 3, 2021	5.36	5.36	5.06	5.24
5569	NASDAQ	QUIK	Thu, Dec 2, 2021	5.30	5.69	5.24	5.34
5568	NASDAQ	QUIK	Wed, Dec 1, 2021	5.73	5.90	5.17	5.22
5567	NASDAQ	QUIK	Tue, Nov 30, 2021	5.55	5.76	5.47	5.71
5566	NASDAQ	QUIK	Mon, Nov 29, 2021	5.72	5.72	5.51	5.56
5565	NASDAQ	QUIK	Fri, Nov 26, 2021	5.74	5.79	5.52	5.74
5564	NASDAQ	QUIK	Wed, Nov 24, 2021	5.78	5.94	5.72	5.79
5563	NASDAQ	QUIK	Tue, Nov 23, 2021	6.03	6.05	5.75	5.87
5562	NASDAQ	QUIK	Mon, Nov 22, 2021	6.50	6.58	5.76	5.99
5561	NASDAQ	QUIK	Fri, Nov 19, 2021	6.76	6.76	6.20	6.58
5560	NASDAQ	QUIK	Thu, Nov 18, 2021	8.00	8.00	6.09	6.88
5559	NASDAQ	QUIK	Wed, Nov 17, 2021	7.39	7.95	7.00	7.71
5558	NASDAQ	QUIK	Tue, Nov 16, 2021	6.70	7.49	6.70	7.39
5557	NASDAQ	QUIK	Mon, Nov 15, 2021	6.66	6.98	6.50	6.83
5556	NASDAQ	QUIK	Fri, Nov 12, 2021	6.71	6.80	6.32	6.62
5555	NASDAQ	QUIK	Thu, Nov 11, 2021	6.40	6.76	6.40	6.63
5554	NASDAQ	QUIK	Wed, Nov 10, 2021	6.66	6.75	6.30	6.39
5553	NASDAQ	QUIK	Tue, Nov 9, 2021	6.84	6.85	6.54	6.69
5552	NASDAQ	QUIK	Mon, Nov 8, 2021	6.70	6.95	6.70	6.87
5551	NASDAQ	QUIK	Fri, Nov 5, 2021	6.99	6.99	6.61	6.64
5550	NASDAQ	QUIK	Thu, Nov 4, 2021	6.15	6.66	6.11	6.56
5549	NASDAQ	QUIK	Wed, Nov 3, 2021	6.05	6.17	5.93	6.04
5548	NASDAQ	QUIK	Tue, Nov 2, 2021	6.03	6.13	6.00	6.09
5547	NASDAQ	QUIK	Mon, Nov 1, 2021	6.00	6.19	6.00	6.09
5546	NASDAQ	QUIK	Fri, Oct 29, 2021	6.12	6.20	5.90	5.95
5545	NASDAQ	QUIK	Thu, Oct 28, 2021	5.89	6.20	5.76	6.20
5544	NASDAQ	QUIK	Wed, Oct 27, 2021	5.77	5.89	5.72	5.85
5543	NASDAQ	QUIK	Tue, Oct 26, 2021	5.88	5.97	5.80	5.90
5542	NASDAQ	QUIK	Mon, Oct 25, 2021	5.90	6.00	5.76	5.91
5541	NASDAQ	QUIK	Fri, Oct 22, 2021	6.01	6.15	5.75	5.93
5540	NASDAQ	QUIK	Thu, Oct 21, 2021	6.20	6.24	5.96	6.05
5539	NASDAQ	QUIK	Wed, Oct 20, 2021	6.17	6.24	6.00	6.15
5538	NASDAQ	QUIK	Tue, Oct 19, 2021	6.00	6.38	5.87	6.23
5537	NASDAQ	QUIK	Mon, Oct 18, 2021	5.73	5.91	5.73	5.90
5536	NASDAQ	QUIK	Fri, Oct 15, 2021	5.78	5.83	5.68	5.73
5535	NASDAQ	QUIK	Thu, Oct 14, 2021	5.80	5.83	5.64	5.71
5534	NASDAQ	QUIK	Wed, Oct 13, 2021	5.55	5.80	5.52	5.79
5533	NASDAQ	QUIK	Tue, Oct 12, 2021	5.68	5.72	5.53	5.58
5532	NASDAQ	QUIK	Mon, Oct 11, 2021	5.80	5.80	5.56	5.73
5531	NASDAQ	QUIK	Fri, Oct 8, 2021	5.86	5.86	5.70	5.79
5530	NASDAQ	QUIK	Thu, Oct 7, 2021	5.60	5.85	5.60	5.79
5529	NASDAQ	QUIK	Wed, Oct 6, 2021	5.64	5.72	5.60	5.63
5528	NASDAQ	QUIK	Tue, Oct 5, 2021	5.85	5.86	5.57	5.79
5527	NASDAQ	QUIK	Mon, Oct 4, 2021	5.89	5.89	5.51	5.83
5526	NASDAQ	QUIK	Fri, Oct 1, 2021	5.70	6.00	5.60	5.80
5525	NASDAQ	QUIK	Thu, Sep 30, 2021	5.43	5.50	5.27	5.36
5524	NASDAQ	QUIK	Wed, Sep 29, 2021	5.68	5.99	5.26	5.41
5523	NASDAQ	QUIK	Tue, Sep 28, 2021	5.70	6.05	5.47	5.61
5522	NASDAQ	QUIK	Mon, Sep 27, 2021	5.65	5.83	5.62	5.73
5521	NASDAQ	QUIK	Fri, Sep 24, 2021	5.58	5.69	5.40	5.69
5520	NASDAQ	QUIK	Thu, Sep 23, 2021	5.67	5.73	5.59	5.65
5519	NASDAQ	QUIK	Wed, Sep 22, 2021	5.44	5.70	5.44	5.60
5518	NASDAQ	QUIK	Tue, Sep 21, 2021	5.57	5.90	5.35	5.43
5517	NASDAQ	QUIK	Mon, Sep 20, 2021	5.87	5.90	5.62	5.67
5516	NASDAQ	QUIK	Fri, Sep 17, 2021	5.94	6.05	5.89	5.97
5515	NASDAQ	QUIK	Thu, Sep 16, 2021	6.00	6.06	5.97	5.98
5514	NASDAQ	QUIK	Wed, Sep 15, 2021	5.74	6.11	5.67	6.04
5513	NASDAQ	QUIK	Tue, Sep 14, 2021	5.89	5.90	5.68	5.71
5512	NASDAQ	QUIK	Mon, Sep 13, 2021	5.83	6.11	5.73	5.91
5511	NASDAQ	QUIK	Fri, Sep 10, 2021	5.72	5.92	5.69	5.72
5510	NASDAQ	QUIK	Thu, Sep 9, 2021	5.77	5.93	5.68	5.72
5509	NASDAQ	QUIK	Wed, Sep 8, 2021	5.89	5.90	5.71	5.80
5508	NASDAQ	QUIK	Tue, Sep 7, 2021	6.27	6.28	5.84	5.96
5507	NASDAQ	QUIK	Fri, Sep 3, 2021	6.43	6.47	6.19	6.27
5506	NASDAQ	QUIK	Thu, Sep 2, 2021	6.31	6.45	6.15	6.44
5505	NASDAQ	QUIK	Wed, Sep 1, 2021	6.09	6.43	6.09	6.20
5504	NASDAQ	QUIK	Tue, Aug 31, 2021	5.97	6.17	5.93	6.09
5503	NASDAQ	QUIK	Mon, Aug 30, 2021	5.89	6.10	5.83	5.97
5502	NASDAQ	QUIK	Fri, Aug 27, 2021	5.70	5.96	5.59	5.86
5501	NASDAQ	QUIK	Thu, Aug 26, 2021	5.65	5.86	5.62	5.74
5500	NASDAQ	QUIK	Wed, Aug 25, 2021	5.44	5.66	5.44	5.60
5499	NASDAQ	QUIK	Tue, Aug 24, 2021	5.35	5.51	5.25	5.42
5498	NASDAQ	QUIK	Mon, Aug 23, 2021	5.26	5.50	5.26	5.36
5497	NASDAQ	QUIK	Fri, Aug 20, 2021	5.05	5.27	5.03	5.19
5496	NASDAQ	QUIK	Thu, Aug 19, 2021	5.27	5.27	4.87	5.05
5495	NASDAQ	QUIK	Wed, Aug 18, 2021	5.01	5.60	4.90	5.40
5494	NASDAQ	QUIK	Tue, Aug 17, 2021	4.76	4.80	4.50	4.67
5493	NASDAQ	QUIK	Mon, Aug 16, 2021	4.69	4.95	4.60	4.76
5492	NASDAQ	QUIK	Fri, Aug 13, 2021	5.03	5.11	4.66	4.66
5491	NASDAQ	QUIK	Thu, Aug 12, 2021	5.11	5.27	5.01	5.08
5490	NASDAQ	QUIK	Wed, Aug 11, 2021	5.19	5.20	5.00	5.08
5489	NASDAQ	QUIK	Tue, Aug 10, 2021	5.26	5.26	5.01	5.20
5488	NASDAQ	QUIK	Mon, Aug 9, 2021	5.11	5.32	5.07	5.27
5487	NASDAQ	QUIK	Fri, Aug 6, 2021	5.09	5.28	5.06	5.10
5486	NASDAQ	QUIK	Thu, Aug 5, 2021	5.14	5.28	5.14	5.20
5485	NASDAQ	QUIK	Wed, Aug 4, 2021	5.36	5.40	5.08	5.17
5484	NASDAQ	QUIK	Tue, Aug 3, 2021	5.55	5.55	5.19	5.30
5483	NASDAQ	QUIK	Mon, Aug 2, 2021	5.30	5.59	5.30	5.57
5482	NASDAQ	QUIK	Fri, Jul 30, 2021	5.52	5.59	5.28	5.30
5481	NASDAQ	QUIK	Thu, Jul 29, 2021	5.55	5.74	5.47	5.60
5480	NASDAQ	QUIK	Wed, Jul 28, 2021	5.32	5.58	5.28	5.49
5479	NASDAQ	QUIK	Tue, Jul 27, 2021	5.75	5.85	5.06	5.36
5478	NASDAQ	QUIK	Mon, Jul 26, 2021	5.64	5.82	5.63	5.69
5477	NASDAQ	QUIK	Fri, Jul 23, 2021	5.83	5.93	5.57	5.64
5476	NASDAQ	QUIK	Thu, Jul 22, 2021	5.87	5.87	5.62	5.82
5475	NASDAQ	QUIK	Wed, Jul 21, 2021	5.73	5.95	5.68	5.91
5474	NASDAQ	QUIK	Tue, Jul 20, 2021	5.54	5.88	5.51	5.72
5473	NASDAQ	QUIK	Mon, Jul 19, 2021	5.62	5.81	5.51	5.60
5472	NASDAQ	QUIK	Fri, Jul 16, 2021	5.85	5.94	5.69	5.73
5471	NASDAQ	QUIK	Thu, Jul 15, 2021	5.91	6.12	5.75	5.86
5470	NASDAQ	QUIK	Wed, Jul 14, 2021	6.05	6.22	5.94	5.96
5469	NASDAQ	QUIK	Tue, Jul 13, 2021	6.28	6.44	5.98	5.99
5468	NASDAQ	QUIK	Mon, Jul 12, 2021	6.51	6.53	6.33	6.44
5467	NASDAQ	QUIK	Fri, Jul 9, 2021	6.04	6.62	5.86	6.53
5466	NASDAQ	QUIK	Thu, Jul 8, 2021	6.01	6.35	5.65	6.00
5465	NASDAQ	QUIK	Wed, Jul 7, 2021	6.52	6.63	6.12	6.18
5464	NASDAQ	QUIK	Tue, Jul 6, 2021	6.61	6.75	6.50	6.51
5463	NASDAQ	QUIK	Fri, Jul 2, 2021	6.77	6.97	6.52	6.68
5462	NASDAQ	QUIK	Thu, Jul 1, 2021	7.23	7.23	6.65	6.75
5461	NASDAQ	QUIK	Wed, Jun 30, 2021	7.23	7.38	7.15	7.23
5460	NASDAQ	QUIK	Tue, Jun 29, 2021	7.01	7.34	7.01	7.28
5459	NASDAQ	QUIK	Mon, Jun 28, 2021	6.99	7.19	6.99	7.00
5458	NASDAQ	QUIK	Fri, Jun 25, 2021	7.17	7.30	6.89	6.95
5457	NASDAQ	QUIK	Thu, Jun 24, 2021	6.95	7.24	6.64	7.20
5456	NASDAQ	QUIK	Wed, Jun 23, 2021	6.64	6.95	6.60	6.85
5455	NASDAQ	QUIK	Tue, Jun 22, 2021	6.32	6.82	6.30	6.59
5454	NASDAQ	QUIK	Mon, Jun 21, 2021	6.38	6.55	6.20	6.39
5453	NASDAQ	QUIK	Fri, Jun 18, 2021	6.21	6.45	6.15	6.40
5452	NASDAQ	QUIK	Thu, Jun 17, 2021	6.45	6.68	6.36	6.43
5451	NASDAQ	QUIK	Wed, Jun 16, 2021	7.29	7.29	6.45	6.50
5450	NASDAQ	QUIK	Tue, Jun 15, 2021	7.36	7.50	7.10	7.30
5449	NASDAQ	QUIK	Mon, Jun 14, 2021	6.76	7.44	6.76	7.35
5448	NASDAQ	QUIK	Fri, Jun 11, 2021	6.79	6.93	6.59	6.72
5447	NASDAQ	QUIK	Thu, Jun 10, 2021	6.84	6.88	6.59	6.64
5446	NASDAQ	QUIK	Wed, Jun 9, 2021	7.00	7.14	6.85	6.86
5445	NASDAQ	QUIK	Tue, Jun 8, 2021	6.97	7.09	6.67	6.92
5444	NASDAQ	QUIK	Mon, Jun 7, 2021	7.00	7.12	6.77	6.91
5443	NASDAQ	QUIK	Fri, Jun 4, 2021	6.19	6.95	5.99	6.95
5442	NASDAQ	QUIK	Thu, Jun 3, 2021	6.09	6.20	5.87	6.07
5441	NASDAQ	QUIK	Wed, Jun 2, 2021	6.25	6.34	6.02	6.14
5440	NASDAQ	QUIK	Tue, Jun 1, 2021	6.48	6.48	6.09	6.22
5439	NASDAQ	QUIK	Fri, May 28, 2021	6.26	6.45	6.15	6.19
5438	NASDAQ	QUIK	Thu, May 27, 2021	5.91	6.22	5.86	6.20
5437	NASDAQ	QUIK	Wed, May 26, 2021	5.69	5.98	5.60	5.88
5436	NASDAQ	QUIK	Tue, May 25, 2021	5.84	6.06	5.57	5.65
5435	NASDAQ	QUIK	Mon, May 24, 2021	5.89	5.99	5.60	5.84
5434	NASDAQ	QUIK	Fri, May 21, 2021	5.93	5.97	5.69	5.90
5433	NASDAQ	QUIK	Thu, May 20, 2021	5.53	6.01	5.52	5.83
5432	NASDAQ	QUIK	Wed, May 19, 2021	5.90	6.09	5.22	5.38
5431	NASDAQ	QUIK	Tue, May 18, 2021	6.01	6.25	5.81	6.14
5430	NASDAQ	QUIK	Mon, May 17, 2021	5.81	6.00	5.57	5.83
5429	NASDAQ	QUIK	Fri, May 14, 2021	5.54	5.94	5.33	5.72
5428	NASDAQ	QUIK	Thu, May 13, 2021	5.61	5.81	5.20	5.31
5427	NASDAQ	QUIK	Wed, May 12, 2021	6.18	6.20	5.50	5.57
5426	NASDAQ	QUIK	Tue, May 11, 2021	5.97	6.24	5.81	6.23
5425	NASDAQ	QUIK	Mon, May 10, 2021	6.25	6.36	5.95	6.18
5424	NASDAQ	QUIK	Fri, May 7, 2021	6.73	6.80	5.98	6.22
5423	NASDAQ	QUIK	Thu, May 6, 2021	5.85	7.40	5.74	6.58
5422	NASDAQ	QUIK	Wed, May 5, 2021	6.10	6.20	5.74	5.93
5421	NASDAQ	QUIK	Tue, May 4, 2021	6.08	6.15	5.70	6.06
5420	NASDAQ	QUIK	Mon, May 3, 2021	6.59	6.59	5.98	6.15
5419	NASDAQ	QUIK	Fri, Apr 30, 2021	6.39	6.64	6.35	6.58
5418	NASDAQ	QUIK	Thu, Apr 29, 2021	6.71	6.95	6.44	6.50
5417	NASDAQ	QUIK	Wed, Apr 28, 2021	6.77	6.79	6.51	6.64
5416	NASDAQ	QUIK	Tue, Apr 27, 2021	7.25	7.25	6.85	6.86
5415	NASDAQ	QUIK	Mon, Apr 26, 2021	6.80	7.34	6.59	7.33
5414	NASDAQ	QUIK	Fri, Apr 23, 2021	6.10	6.73	6.05	6.71
5413	NASDAQ	QUIK	Thu, Apr 22, 2021	6.21	6.38	5.87	6.10
5412	NASDAQ	QUIK	Wed, Apr 21, 2021	5.90	6.28	5.88	6.20
5411	NASDAQ	QUIK	Tue, Apr 20, 2021	6.12	6.12	5.68	5.88
5410	NASDAQ	QUIK	Mon, Apr 19, 2021	6.38	6.48	6.05	6.09
5409	NASDAQ	QUIK	Fri, Apr 16, 2021	6.34	6.66	6.18	6.57
5408	NASDAQ	QUIK	Thu, Apr 15, 2021	6.71	6.86	6.02	6.40
5407	NASDAQ	QUIK	Wed, Apr 14, 2021	6.77	6.98	6.60	6.66
5406	NASDAQ	QUIK	Tue, Apr 13, 2021	6.89	6.98	6.36	6.80
5405	NASDAQ	QUIK	Mon, Apr 12, 2021	7.16	7.29	6.82	6.95
5404	NASDAQ	QUIK	Fri, Apr 9, 2021	7.26	7.38	7.13	7.18
5403	NASDAQ	QUIK	Thu, Apr 8, 2021	7.74	7.74	7.33	7.37
5402	NASDAQ	QUIK	Wed, Apr 7, 2021	7.79	7.79	7.25	7.60
5401	NASDAQ	QUIK	Tue, Apr 6, 2021	7.45	8.12	7.41	7.86
5400	NASDAQ	QUIK	Mon, Apr 5, 2021	7.93	7.93	7.29	7.45
5399	NASDAQ	QUIK	Thu, Apr 1, 2021	7.05	7.77	7.01	7.63
5398	NASDAQ	QUIK	Wed, Mar 31, 2021	6.53	7.15	6.27	6.92
5397	NASDAQ	QUIK	Tue, Mar 30, 2021	6.60	6.88	6.26	6.48
5396	NASDAQ	QUIK	Mon, Mar 29, 2021	7.30	7.41	6.55	6.55
5395	NASDAQ	QUIK	Fri, Mar 26, 2021	7.19	7.51	7.04	7.30
5394	NASDAQ	QUIK	Thu, Mar 25, 2021	6.59	7.33	6.59	7.19
5393	NASDAQ	QUIK	Wed, Mar 24, 2021	7.92	8.12	7.00	7.01
5392	NASDAQ	QUIK	Tue, Mar 23, 2021	8.47	8.65	7.70	7.79
5391	NASDAQ	QUIK	Mon, Mar 22, 2021	7.96	8.78	7.80	8.44
5390	NASDAQ	QUIK	Fri, Mar 19, 2021	7.86	8.18	7.71	7.90
5389	NASDAQ	QUIK	Thu, Mar 18, 2021	8.20	8.28	7.66	7.77
5388	NASDAQ	QUIK	Wed, Mar 17, 2021	8.03	8.50	7.81	8.37
5387	NASDAQ	QUIK	Tue, Mar 16, 2021	8.59	8.72	8.05	8.24
5386	NASDAQ	QUIK	Mon, Mar 15, 2021	8.10	8.59	8.00	8.41
5385	NASDAQ	QUIK	Fri, Mar 12, 2021	8.00	8.14	7.52	7.94
5384	NASDAQ	QUIK	Thu, Mar 11, 2021	7.24	8.27	7.20	8.13
5383	NASDAQ	QUIK	Wed, Mar 10, 2021	6.99	7.26	6.80	7.08
5382	NASDAQ	QUIK	Tue, Mar 9, 2021	6.20	7.16	6.18	7.16
5381	NASDAQ	QUIK	Mon, Mar 8, 2021	6.79	7.17	6.25	6.27
5380	NASDAQ	QUIK	Fri, Mar 5, 2021	6.33	7.16	5.95	6.91
5379	NASDAQ	QUIK	Thu, Mar 4, 2021	7.21	7.36	6.03	6.32
5378	NASDAQ	QUIK	Wed, Mar 3, 2021	8.12	8.42	7.20	7.20
5377	NASDAQ	QUIK	Tue, Mar 2, 2021	8.78	9.00	8.00	8.08
5376	NASDAQ	QUIK	Mon, Mar 1, 2021	9.06	10.30	8.60	8.83
5375	NASDAQ	QUIK	Fri, Feb 26, 2021	7.31	9.26	7.08	8.90
5374	NASDAQ	QUIK	Thu, Feb 25, 2021	6.84	7.46	6.47	7.42
5373	NASDAQ	QUIK	Wed, Feb 24, 2021	6.81	6.95	6.60	6.84
5372	NASDAQ	QUIK	Tue, Feb 23, 2021	7.01	7.15	6.16	6.58
5371	NASDAQ	QUIK	Mon, Feb 22, 2021	8.57	8.57	7.33	7.45
5370	NASDAQ	QUIK	Fri, Feb 19, 2021	7.78	9.00	7.10	8.96
5369	NASDAQ	QUIK	Thu, Feb 18, 2021	9.84	12.49	7.58	7.92
5368	NASDAQ	QUIK	Wed, Feb 17, 2021	7.05	7.40	6.59	7.17
5367	NASDAQ	QUIK	Tue, Feb 16, 2021	7.16	7.27	6.22	7.06
5366	NASDAQ	QUIK	Fri, Feb 12, 2021	5.68	8.17	5.62	7.04
5365	NASDAQ	QUIK	Thu, Feb 11, 2021	4.59	5.49	4.52	5.47
5364	NASDAQ	QUIK	Wed, Feb 10, 2021	4.50	4.54	4.22	4.48
5363	NASDAQ	QUIK	Tue, Feb 9, 2021	4.21	4.36	4.17	4.36
5362	NASDAQ	QUIK	Mon, Feb 8, 2021	4.27	4.47	4.11	4.21
5361	NASDAQ	QUIK	Fri, Feb 5, 2021	4.40	4.44	4.10	4.30
5360	NASDAQ	QUIK	Thu, Feb 4, 2021	4.25	4.43	4.23	4.40
5359	NASDAQ	QUIK	Wed, Feb 3, 2021	3.95	4.17	3.90	4.16
5358	NASDAQ	QUIK	Tue, Feb 2, 2021	3.63	4.06	3.63	3.88
5357	NASDAQ	QUIK	Mon, Feb 1, 2021	3.82	3.91	3.65	3.76
5356	NASDAQ	QUIK	Fri, Jan 29, 2021	3.90	3.95	3.71	3.84
5355	NASDAQ	QUIK	Thu, Jan 28, 2021	4.00	4.06	3.80	3.84
5354	NASDAQ	QUIK	Wed, Jan 27, 2021	4.24	4.25	3.89	3.95
5353	NASDAQ	QUIK	Tue, Jan 26, 2021	4.20	4.38	4.20	4.24
5352	NASDAQ	QUIK	Mon, Jan 25, 2021	4.52	4.61	4.35	4.43
5351	NASDAQ	QUIK	Fri, Jan 22, 2021	4.62	4.62	4.48	4.52
5350	NASDAQ	QUIK	Thu, Jan 21, 2021	4.57	4.73	4.46	4.62
5349	NASDAQ	QUIK	Wed, Jan 20, 2021	4.61	4.70	4.50	4.58
5348	NASDAQ	QUIK	Tue, Jan 19, 2021	4.30	4.66	4.30	4.51
5347	NASDAQ	QUIK	Fri, Jan 15, 2021	4.36	4.49	4.22	4.44
5346	NASDAQ	QUIK	Thu, Jan 14, 2021	4.14	4.35	4.14	4.34
5345	NASDAQ	QUIK	Wed, Jan 13, 2021	3.99	4.15	3.94	4.09
5344	NASDAQ	QUIK	Tue, Jan 12, 2021	3.90	4.03	3.85	3.94
5343	NASDAQ	QUIK	Mon, Jan 11, 2021	3.97	4.01	3.86	3.90
5342	NASDAQ	QUIK	Fri, Jan 8, 2021	4.00	4.17	3.81	3.98
5341	NASDAQ	QUIK	Thu, Jan 7, 2021	3.96	4.19	3.92	3.98
5340	NASDAQ	QUIK	Wed, Jan 6, 2021	4.08	4.10	3.83	3.89
5339	NASDAQ	QUIK	Tue, Jan 5, 2021	3.59	4.16	3.59	4.08
5338	NASDAQ	QUIK	Mon, Jan 4, 2021	3.96	3.97	3.51	3.60
5337	NASDAQ	QUIK	Thu, Dec 31, 2020	3.69	3.88	3.63	3.79
5336	NASDAQ	QUIK	Wed, Dec 30, 2020	3.54	3.94	3.54	3.74
5335	NASDAQ	QUIK	Tue, Dec 29, 2020	3.90	3.90	3.50	3.57
5334	NASDAQ	QUIK	Mon, Dec 28, 2020	3.73	3.99	3.62	3.91
5333	NASDAQ	QUIK	Thu, Dec 24, 2020	3.86	3.93	3.62	3.64
5332	NASDAQ	QUIK	Wed, Dec 23, 2020	4.28	4.38	3.82	3.85
5331	NASDAQ	QUIK	Tue, Dec 22, 2020	4.18	4.58	4.15	4.24
5330	NASDAQ	QUIK	Mon, Dec 21, 2020	3.41	4.22	3.34	4.15
5329	NASDAQ	QUIK	Fri, Dec 18, 2020	3.17	3.44	3.17	3.38
5328	NASDAQ	QUIK	Thu, Dec 17, 2020	3.02	3.25	3.02	3.15
5327	NASDAQ	QUIK	Wed, Dec 16, 2020	3.08	3.14	3.00	3.03
5326	NASDAQ	QUIK	Tue, Dec 15, 2020	3.17	3.17	3.06	3.10
5325	NASDAQ	QUIK	Mon, Dec 14, 2020	3.12	3.14	3.03	3.11
5324	NASDAQ	QUIK	Fri, Dec 11, 2020	3.12	3.14	2.98	3.14
5323	NASDAQ	QUIK	Thu, Dec 10, 2020	3.19	3.19	3.08	3.12
5322	NASDAQ	QUIK	Wed, Dec 9, 2020	3.26	3.28	3.10	3.15
5321	NASDAQ	QUIK	Tue, Dec 8, 2020	3.22	3.30	3.19	3.26
5320	NASDAQ	QUIK	Mon, Dec 7, 2020	3.26	3.30	3.14	3.23
5319	NASDAQ	QUIK	Fri, Dec 4, 2020	3.23	3.31	3.15	3.23
5318	NASDAQ	QUIK	Thu, Dec 3, 2020	3.20	3.32	3.17	3.20
5317	NASDAQ	QUIK	Wed, Dec 2, 2020	3.05	3.20	2.97	3.20
5316	NASDAQ	QUIK	Tue, Dec 1, 2020	2.93	3.05	2.75	3.03
5315	NASDAQ	QUIK	Mon, Nov 30, 2020	2.88	2.89	2.73	2.87
5314	NASDAQ	QUIK	Fri, Nov 27, 2020	2.84	2.91	2.79	2.88
5313	NASDAQ	QUIK	Wed, Nov 25, 2020	2.81	2.88	2.72	2.80
5312	NASDAQ	QUIK	Tue, Nov 24, 2020	2.88	2.92	2.77	2.81
5311	NASDAQ	QUIK	Mon, Nov 23, 2020	2.95	2.98	2.82	2.92
5310	NASDAQ	QUIK	Fri, Nov 20, 2020	2.99	3.03	2.90	2.92
5309	NASDAQ	QUIK	Thu, Nov 19, 2020	2.96	3.00	2.90	2.97
5308	NASDAQ	QUIK	Wed, Nov 18, 2020	2.95	3.02	2.92	2.93
5307	NASDAQ	QUIK	Tue, Nov 17, 2020	2.94	3.04	2.92	2.98
5306	NASDAQ	QUIK	Mon, Nov 16, 2020	2.95	3.08	2.84	2.91
5305	NASDAQ	QUIK	Fri, Nov 13, 2020	2.88	3.12	2.86	2.90
5304	NASDAQ	QUIK	Thu, Nov 12, 2020	3.05	3.08	2.80	2.86
5303	NASDAQ	QUIK	Wed, Nov 11, 2020	2.99	3.05	2.88	3.05
5302	NASDAQ	QUIK	Tue, Nov 10, 2020	2.79	2.95	2.71	2.91
5301	NASDAQ	QUIK	Mon, Nov 9, 2020	2.67	2.83	2.57	2.74
5300	NASDAQ	QUIK	Fri, Nov 6, 2020	2.71	2.76	2.63	2.74
5299	NASDAQ	QUIK	Thu, Nov 5, 2020	2.87	2.92	2.70	2.73
5298	NASDAQ	QUIK	Wed, Nov 4, 2020	2.91	2.91	2.75	2.79
5297	NASDAQ	QUIK	Tue, Nov 3, 2020	2.82	2.92	2.75	2.85
5296	NASDAQ	QUIK	Mon, Nov 2, 2020	2.82	2.84	2.68	2.84
5295	NASDAQ	QUIK	Fri, Oct 30, 2020	2.80	2.90	2.68	2.83
5294	NASDAQ	QUIK	Thu, Oct 29, 2020	2.69	2.81	2.52	2.81
5293	NASDAQ	QUIK	Wed, Oct 28, 2020	2.92	2.95	2.59	2.65
5292	NASDAQ	QUIK	Tue, Oct 27, 2020	2.94	2.98	2.81	2.89
5291	NASDAQ	QUIK	Mon, Oct 26, 2020	3.01	3.01	2.89	2.92
5290	NASDAQ	QUIK	Fri, Oct 23, 2020	3.00	3.05	2.96	3.01
5289	NASDAQ	QUIK	Thu, Oct 22, 2020	3.03	3.11	2.96	2.99
5288	NASDAQ	QUIK	Wed, Oct 21, 2020	3.07	3.11	3.04	3.05
5287	NASDAQ	QUIK	Tue, Oct 20, 2020	3.06	3.16	3.06	3.09
5286	NASDAQ	QUIK	Mon, Oct 19, 2020	3.05	3.10	3.02	3.09
5285	NASDAQ	QUIK	Fri, Oct 16, 2020	3.10	3.13	3.00	3.03
5284	NASDAQ	QUIK	Thu, Oct 15, 2020	3.10	3.11	3.05	3.07
5283	NASDAQ	QUIK	Wed, Oct 14, 2020	3.13	3.15	3.03	3.11
5282	NASDAQ	QUIK	Tue, Oct 13, 2020	3.16	3.28	3.05	3.10
5281	NASDAQ	QUIK	Mon, Oct 12, 2020	3.24	3.27	3.10	3.14
5280	NASDAQ	QUIK	Fri, Oct 9, 2020	3.23	3.30	3.18	3.22
5279	NASDAQ	QUIK	Thu, Oct 8, 2020	3.17	3.19	3.12	3.17
5278	NASDAQ	QUIK	Wed, Oct 7, 2020	3.07	3.19	3.04	3.10
5277	NASDAQ	QUIK	Tue, Oct 6, 2020	3.08	3.14	3.01	3.02
5276	NASDAQ	QUIK	Mon, Oct 5, 2020	3.00	3.11	2.98	3.10
5275	NASDAQ	QUIK	Fri, Oct 2, 2020	3.09	3.15	2.98	2.98
5274	NASDAQ	QUIK	Thu, Oct 1, 2020	3.16	3.20	3.03	3.11
5273	NASDAQ	QUIK	Wed, Sep 30, 2020	3.14	3.19	3.09	3.11
5272	NASDAQ	QUIK	Tue, Sep 29, 2020	3.18	3.33	3.14	3.16
5271	NASDAQ	QUIK	Mon, Sep 28, 2020	3.12	3.19	3.05	3.15
5270	NASDAQ	QUIK	Fri, Sep 25, 2020	3.14	3.18	3.02	3.12
5269	NASDAQ	QUIK	Thu, Sep 24, 2020	3.05	3.16	3.00	3.11
5268	NASDAQ	QUIK	Wed, Sep 23, 2020	3.36	3.37	3.04	3.10
5267	NASDAQ	QUIK	Tue, Sep 22, 2020	3.38	3.44	3.19	3.33
5266	NASDAQ	QUIK	Mon, Sep 21, 2020	3.29	3.36	3.12	3.26
5265	NASDAQ	QUIK	Fri, Sep 18, 2020	3.13	3.56	3.11	3.29
5264	NASDAQ	QUIK	Thu, Sep 17, 2020	3.05	3.22	3.01	3.13
5263	NASDAQ	QUIK	Wed, Sep 16, 2020	3.02	3.23	3.00	3.06
5262	NASDAQ	QUIK	Tue, Sep 15, 2020	2.97	3.09	2.96	2.96
5261	NASDAQ	QUIK	Mon, Sep 14, 2020	3.00	3.04	2.97	3.01
5260	NASDAQ	QUIK	Fri, Sep 11, 2020	3.07	3.07	2.92	2.97
5259	NASDAQ	QUIK	Thu, Sep 10, 2020	3.02	3.13	2.98	3.05
5258	NASDAQ	QUIK	Wed, Sep 9, 2020	3.02	3.24	2.98	3.02
5257	NASDAQ	QUIK	Tue, Sep 8, 2020	3.04	3.10	2.94	3.01
5256	NASDAQ	QUIK	Fri, Sep 4, 2020	2.94	3.07	2.89	3.01
5255	NASDAQ	QUIK	Thu, Sep 3, 2020	3.05	3.13	2.88	2.94
5254	NASDAQ	QUIK	Wed, Sep 2, 2020	3.06	3.29	3.03	3.20
5253	NASDAQ	QUIK	Tue, Sep 1, 2020	3.10	3.18	3.00	3.02
5252	NASDAQ	QUIK	Mon, Aug 31, 2020	3.28	3.30	2.99	3.20
5251	NASDAQ	QUIK	Fri, Aug 28, 2020	3.06	3.25	2.98	3.23
5250	NASDAQ	QUIK	Thu, Aug 27, 2020	2.99	3.09	2.93	3.02
5249	NASDAQ	QUIK	Wed, Aug 26, 2020	3.04	3.04	2.96	3.02
5248	NASDAQ	QUIK	Tue, Aug 25, 2020	3.00	3.06	2.96	3.02
5247	NASDAQ	QUIK	Mon, Aug 24, 2020	3.06	3.19	2.97	3.00
5246	NASDAQ	QUIK	Fri, Aug 21, 2020	3.24	3.31	2.95	3.00
5245	NASDAQ	QUIK	Thu, Aug 20, 2020	3.27	3.34	3.17	3.23
5244	NASDAQ	QUIK	Wed, Aug 19, 2020	3.34	3.41	3.20	3.28
5243	NASDAQ	QUIK	Tue, Aug 18, 2020	3.36	3.36	3.21	3.23
5242	NASDAQ	QUIK	Mon, Aug 17, 2020	3.54	3.55	3.33	3.39
5241	NASDAQ	QUIK	Fri, Aug 14, 2020	3.54	3.57	3.42	3.48
5240	NASDAQ	QUIK	Thu, Aug 13, 2020	3.62	3.65	3.47	3.53
5239	NASDAQ	QUIK	Wed, Aug 12, 2020	3.72	3.83	3.60	3.62
5238	NASDAQ	QUIK	Tue, Aug 11, 2020	3.70	3.86	3.59	3.71
5237	NASDAQ	QUIK	Mon, Aug 10, 2020	3.75	3.75	3.55	3.65
5236	NASDAQ	QUIK	Fri, Aug 7, 2020	3.50	3.68	3.45	3.65
5235	NASDAQ	QUIK	Thu, Aug 6, 2020	3.80	3.80	3.28	3.50
5234	NASDAQ	QUIK	Wed, Aug 5, 2020	4.07	4.08	3.88	4.00
5233	NASDAQ	QUIK	Tue, Aug 4, 2020	3.93	4.20	3.83	4.00
5232	NASDAQ	QUIK	Mon, Aug 3, 2020	4.04	4.04	3.89	3.90
5231	NASDAQ	QUIK	Fri, Jul 31, 2020	3.84	4.11	3.76	3.99
5230	NASDAQ	QUIK	Thu, Jul 30, 2020	3.93	3.96	3.75	3.80
5229	NASDAQ	QUIK	Wed, Jul 29, 2020	4.16	4.16	3.91	3.96
5228	NASDAQ	QUIK	Tue, Jul 28, 2020	4.15	4.16	3.80	4.10
5227	NASDAQ	QUIK	Mon, Jul 27, 2020	3.98	4.43	3.93	4.07
5226	NASDAQ	QUIK	Fri, Jul 24, 2020	3.76	3.92	3.60	3.90
5225	NASDAQ	QUIK	Thu, Jul 23, 2020	3.58	3.91	3.51	3.69
5224	NASDAQ	QUIK	Wed, Jul 22, 2020	3.53	3.70	3.34	3.61
5223	NASDAQ	QUIK	Tue, Jul 21, 2020	3.45	3.57	3.41	3.52
5222	NASDAQ	QUIK	Mon, Jul 20, 2020	3.50	3.51	3.29	3.41
5221	NASDAQ	QUIK	Fri, Jul 17, 2020	3.48	3.52	3.36	3.51
5220	NASDAQ	QUIK	Thu, Jul 16, 2020	3.32	3.50	3.19	3.50
5219	NASDAQ	QUIK	Wed, Jul 15, 2020	3.14	3.37	3.06	3.30
5218	NASDAQ	QUIK	Tue, Jul 14, 2020	3.10	3.16	3.02	3.09
5217	NASDAQ	QUIK	Mon, Jul 13, 2020	3.50	3.53	3.10	3.13
5216	NASDAQ	QUIK	Fri, Jul 10, 2020	3.38	3.48	3.30	3.47
5215	NASDAQ	QUIK	Thu, Jul 9, 2020	3.41	3.43	3.25	3.41
5214	NASDAQ	QUIK	Wed, Jul 8, 2020	3.20	3.38	3.09	3.36
5213	NASDAQ	QUIK	Tue, Jul 7, 2020	3.18	3.25	3.08	3.13
5212	NASDAQ	QUIK	Mon, Jul 6, 2020	3.02	3.25	3.02	3.20
5211	NASDAQ	QUIK	Thu, Jul 2, 2020	3.12	3.19	3.02	3.02
5210	NASDAQ	QUIK	Wed, Jul 1, 2020	3.16	3.27	3.10	3.10
5209	NASDAQ	QUIK	Tue, Jun 30, 2020	3.06	3.22	3.03	3.08
5208	NASDAQ	QUIK	Mon, Jun 29, 2020	3.18	3.21	2.99	3.06
5207	NASDAQ	QUIK	Fri, Jun 26, 2020	3.35	3.40	3.02	3.16
5206	NASDAQ	QUIK	Thu, Jun 25, 2020	3.38	3.41	3.21	3.25
5205	NASDAQ	QUIK	Wed, Jun 24, 2020	3.44	3.45	3.21	3.38
5204	NASDAQ	QUIK	Tue, Jun 23, 2020	3.46	3.52	3.39	3.45
5203	NASDAQ	QUIK	Mon, Jun 22, 2020	3.64	3.64	3.37	3.42
5202	NASDAQ	QUIK	Fri, Jun 19, 2020	3.68	3.86	3.54	3.60
5201	NASDAQ	QUIK	Thu, Jun 18, 2020	3.50	3.78	3.50	3.65
5200	NASDAQ	QUIK	Wed, Jun 17, 2020	4.73	4.84	4.33	4.47
5199	NASDAQ	QUIK	Tue, Jun 16, 2020	5.12	5.42	4.61	4.72
5198	NASDAQ	QUIK	Mon, Jun 15, 2020	4.86	5.18	4.73	5.02
5197	NASDAQ	QUIK	Fri, Jun 12, 2020	4.86	4.86	4.72	4.84
5196	NASDAQ	QUIK	Thu, Jun 11, 2020	5.20	5.20	4.65	4.76
5195	NASDAQ	QUIK	Wed, Jun 10, 2020	5.49	5.49	5.22	5.28
5194	NASDAQ	QUIK	Tue, Jun 9, 2020	5.57	5.64	5.36	5.46
5193	NASDAQ	QUIK	Mon, Jun 8, 2020	5.36	5.70	5.18	5.66
5192	NASDAQ	QUIK	Fri, Jun 5, 2020	5.49	5.64	5.26	5.36
5191	NASDAQ	QUIK	Thu, Jun 4, 2020	5.40	5.58	5.30	5.36
5190	NASDAQ	QUIK	Wed, Jun 3, 2020	5.38	5.60	5.38	5.53
5189	NASDAQ	QUIK	Tue, Jun 2, 2020	5.64	5.64	5.26	5.52
5188	NASDAQ	QUIK	Mon, Jun 1, 2020	4.95	5.73	4.95	5.52
5187	NASDAQ	QUIK	Fri, May 29, 2020	5.01	5.13	4.77	4.92
5186	NASDAQ	QUIK	Thu, May 28, 2020	5.50	5.50	5.07	5.10
5185	NASDAQ	QUIK	Wed, May 27, 2020	5.25	5.61	4.93	5.53
5184	NASDAQ	QUIK	Tue, May 26, 2020	4.90	5.54	4.90	5.26
5183	NASDAQ	QUIK	Fri, May 22, 2020	4.78	4.90	4.60	4.90
5182	NASDAQ	QUIK	Thu, May 21, 2020	4.67	4.87	4.54	4.81
5181	NASDAQ	QUIK	Wed, May 20, 2020	4.74	4.89	4.56	4.68
5180	NASDAQ	QUIK	Tue, May 19, 2020	4.79	4.95	4.59	4.74
5179	NASDAQ	QUIK	Mon, May 18, 2020	4.86	4.98	4.71	4.79
5178	NASDAQ	QUIK	Fri, May 15, 2020	4.64	4.65	4.50	4.64
5177	NASDAQ	QUIK	Thu, May 14, 2020	4.18	4.64	4.10	4.64
5176	NASDAQ	QUIK	Wed, May 13, 2020	4.33	4.61	4.16	4.31
5175	NASDAQ	QUIK	Tue, May 12, 2020	4.33	4.82	4.07	4.32
5174	NASDAQ	QUIK	Mon, May 11, 2020	4.55	4.55	3.90	3.96
5173	NASDAQ	QUIK	Fri, May 8, 2020	5.00	5.00	4.43	4.50
5172	NASDAQ	QUIK	Thu, May 7, 2020	4.79	5.10	4.54	4.97
5171	NASDAQ	QUIK	Wed, May 6, 2020	4.73	4.75	4.43	4.56
5170	NASDAQ	QUIK	Tue, May 5, 2020	4.70	5.00	4.58	4.58
5169	NASDAQ	QUIK	Mon, May 4, 2020	4.40	4.69	4.30	4.60
5168	NASDAQ	QUIK	Fri, May 1, 2020	4.75	4.86	4.29	4.45
5167	NASDAQ	QUIK	Thu, Apr 30, 2020	4.60	4.95	4.35	4.63
5166	NASDAQ	QUIK	Wed, Apr 29, 2020	4.34	4.48	4.22	4.25
5165	NASDAQ	QUIK	Tue, Apr 28, 2020	4.65	4.66	4.27	4.31
5164	NASDAQ	QUIK	Mon, Apr 27, 2020	4.79	4.95	4.19	4.31
5163	NASDAQ	QUIK	Fri, Apr 24, 2020	4.00	4.56	3.97	4.56
5162	NASDAQ	QUIK	Thu, Apr 23, 2020	3.14	4.05	3.10	4.01
5161	NASDAQ	QUIK	Wed, Apr 22, 2020	3.02	3.19	2.99	3.03
5160	NASDAQ	QUIK	Tue, Apr 21, 2020	3.21	3.23	2.98	3.02
5159	NASDAQ	QUIK	Mon, Apr 20, 2020	3.04	3.25	3.00	3.13
5158	NASDAQ	QUIK	Fri, Apr 17, 2020	2.97	3.14	2.97	3.08
5157	NASDAQ	QUIK	Thu, Apr 16, 2020	3.10	3.10	2.90	2.97
5156	NASDAQ	QUIK	Wed, Apr 15, 2020	3.18	3.19	2.91	3.06
5155	NASDAQ	QUIK	Tue, Apr 14, 2020	3.16	3.31	3.03	3.11
5154	NASDAQ	QUIK	Mon, Apr 13, 2020	2.93	3.06	2.85	3.01
5153	NASDAQ	QUIK	Thu, Apr 9, 2020	2.82	3.07	2.80	2.80
5152	NASDAQ	QUIK	Wed, Apr 8, 2020	2.77	3.09	2.63	2.79
5151	NASDAQ	QUIK	Tue, Apr 7, 2020	2.69	2.87	2.52	2.72
5150	NASDAQ	QUIK	Mon, Apr 6, 2020	2.59	2.83	2.53	2.61
5149	NASDAQ	QUIK	Fri, Apr 3, 2020	2.61	2.62	2.32	2.43
5148	NASDAQ	QUIK	Thu, Apr 2, 2020	2.45	2.76	2.38	2.56
5147	NASDAQ	QUIK	Wed, Apr 1, 2020	2.77	2.82	2.41	2.44
5146	NASDAQ	QUIK	Tue, Mar 31, 2020	2.62	2.92	2.62	2.84
5145	NASDAQ	QUIK	Mon, Mar 30, 2020	2.94	3.07	2.49	2.51
5144	NASDAQ	QUIK	Fri, Mar 27, 2020	3.09	3.09	2.82	3.04
5143	NASDAQ	QUIK	Thu, Mar 26, 2020	2.82	3.14	2.82	3.13
5142	NASDAQ	QUIK	Wed, Mar 25, 2020	2.93	3.22	2.70	2.81
5141	NASDAQ	QUIK	Tue, Mar 24, 2020	2.46	3.02	2.30	2.70
5140	NASDAQ	QUIK	Mon, Mar 23, 2020	2.40	2.43	2.17	2.20
5139	NASDAQ	QUIK	Fri, Mar 20, 2020	2.41	2.60	2.41	2.52
5138	NASDAQ	QUIK	Thu, Mar 19, 2020	2.60	2.60	2.12	2.40
5137	NASDAQ	QUIK	Wed, Mar 18, 2020	2.62	2.80	2.41	2.55
5136	NASDAQ	QUIK	Tue, Mar 17, 2020	2.75	2.85	2.60	2.76
5135	NASDAQ	QUIK	Mon, Mar 16, 2020	3.02	3.10	2.53	2.80
5134	NASDAQ	QUIK	Fri, Mar 13, 2020	3.50	3.61	3.10	3.12
5133	NASDAQ	QUIK	Thu, Mar 12, 2020	3.94	3.98	2.92	3.36
5132	NASDAQ	QUIK	Wed, Mar 11, 2020	4.20	4.26	3.90	4.12
5131	NASDAQ	QUIK	Tue, Mar 10, 2020	4.37	4.38	3.85	4.38
5130	NASDAQ	QUIK	Mon, Mar 9, 2020	4.24	4.49	3.87	4.47
5129	NASDAQ	QUIK	Fri, Mar 6, 2020	4.56	4.68	4.56	4.64
5128	NASDAQ	QUIK	Thu, Mar 5, 2020	5.09	5.09	4.60	4.72
5127	NASDAQ	QUIK	Wed, Mar 4, 2020	4.71	5.18	4.61	5.18
5126	NASDAQ	QUIK	Tue, Mar 3, 2020	4.72	4.90	4.66	4.70
5125	NASDAQ	QUIK	Mon, Mar 2, 2020	4.81	4.92	4.27	4.66
5124	NASDAQ	QUIK	Fri, Feb 28, 2020	4.74	4.94	4.57	4.94
5123	NASDAQ	QUIK	Thu, Feb 27, 2020	4.82	5.18	4.70	4.91
5122	NASDAQ	QUIK	Wed, Feb 26, 2020	5.16	5.29	4.90	5.20
5121	NASDAQ	QUIK	Tue, Feb 25, 2020	5.45	5.45	5.07	5.14
5120	NASDAQ	QUIK	Mon, Feb 24, 2020	5.20	5.46	4.93	5.34
5119	NASDAQ	QUIK	Fri, Feb 21, 2020	5.40	5.49	5.33	5.49
5118	NASDAQ	QUIK	Thu, Feb 20, 2020	5.40	5.55	5.36	5.49
5117	NASDAQ	QUIK	Wed, Feb 19, 2020	5.74	5.74	5.25	5.30
5116	NASDAQ	QUIK	Tue, Feb 18, 2020	6.00	6.00	5.52	5.85
5115	NASDAQ	QUIK	Fri, Feb 14, 2020	5.88	6.27	5.88	6.01
5114	NASDAQ	QUIK	Thu, Feb 13, 2020	6.50	6.61	5.85	5.89
5113	NASDAQ	QUIK	Wed, Feb 12, 2020	6.75	6.90	6.68	6.87
5112	NASDAQ	QUIK	Tue, Feb 11, 2020	6.47	6.78	6.21	6.73
5111	NASDAQ	QUIK	Mon, Feb 10, 2020	6.61	6.75	6.38	6.48
5110	NASDAQ	QUIK	Fri, Feb 7, 2020	6.73	7.01	6.64	6.75
5109	NASDAQ	QUIK	Thu, Feb 6, 2020	6.99	7.04	6.67	6.90
5108	NASDAQ	QUIK	Wed, Feb 5, 2020	7.07	7.52	7.00	7.12
5107	NASDAQ	QUIK	Tue, Feb 4, 2020	6.43	7.17	6.43	6.98
5106	NASDAQ	QUIK	Mon, Feb 3, 2020	6.33	6.63	6.14	6.37
5105	NASDAQ	QUIK	Fri, Jan 31, 2020	6.73	6.80	6.26	6.34
5104	NASDAQ	QUIK	Thu, Jan 30, 2020	6.00	6.74	5.96	6.70
5103	NASDAQ	QUIK	Wed, Jan 29, 2020	6.03	6.09	5.77	6.00
5102	NASDAQ	QUIK	Tue, Jan 28, 2020	5.68	6.19	5.68	6.14
5101	NASDAQ	QUIK	Mon, Jan 27, 2020	5.76	6.41	5.55	5.60
5100	NASDAQ	QUIK	Fri, Jan 24, 2020	6.29	6.51	5.75	5.76
5099	NASDAQ	QUIK	Thu, Jan 23, 2020	6.01	6.38	5.61	6.30
5098	NASDAQ	QUIK	Wed, Jan 22, 2020	7.00	7.13	6.11	6.29
5097	NASDAQ	QUIK	Tue, Jan 21, 2020	7.56	7.56	6.75	6.95
5096	NASDAQ	QUIK	Fri, Jan 17, 2020	8.01	8.20	7.51	7.59
5095	NASDAQ	QUIK	Thu, Jan 16, 2020	8.00	8.14	7.65	7.95
5094	NASDAQ	QUIK	Wed, Jan 15, 2020	7.74	8.00	7.63	7.87
5093	NASDAQ	QUIK	Tue, Jan 14, 2020	7.56	8.01	7.52	7.72
5092	NASDAQ	QUIK	Mon, Jan 13, 2020	8.20	8.47	7.50	7.51
5091	NASDAQ	QUIK	Fri, Jan 10, 2020	7.70	8.24	7.52	8.20
5090	NASDAQ	QUIK	Thu, Jan 9, 2020	7.80	8.60	7.58	7.75
5089	NASDAQ	QUIK	Wed, Jan 8, 2020	6.95	7.98	6.80	7.80
5088	NASDAQ	QUIK	Tue, Jan 7, 2020	7.21	8.50	6.94	6.95
5087	NASDAQ	QUIK	Mon, Jan 6, 2020	6.34	8.82	6.34	7.20
5086	NASDAQ	QUIK	Fri, Jan 3, 2020	5.99	6.92	5.76	6.25
5085	NASDAQ	QUIK	Thu, Jan 2, 2020	6.00	6.67	5.79	5.88
5084	NASDAQ	QUIK	Tue, Dec 31, 2019	5.45	6.16	5.35	6.00
5083	NASDAQ	QUIK	Mon, Dec 30, 2019	4.60	6.62	4.54	5.62
5082	NASDAQ	QUIK	Fri, Dec 27, 2019	4.42	4.60	4.40	4.58
5081	NASDAQ	QUIK	Thu, Dec 26, 2019	4.10	4.47	4.01	4.43
5080	NASDAQ	QUIK	Tue, Dec 24, 2019	4.15	4.29	3.62	4.06
5079	NASDAQ	QUIK	Mon, Dec 23, 2019	4.56	4.70	4.21	4.21
5078	NASDAQ	QUIK	Fri, Dec 20, 2019	4.48	4.69	4.45	4.60
5077	NASDAQ	QUIK	Thu, Dec 19, 2019	4.71	4.88	4.34	4.38
5076	NASDAQ	QUIK	Wed, Dec 18, 2019	4.76	4.90	4.48	4.55
5075	NASDAQ	QUIK	Tue, Dec 17, 2019	4.98	5.34	4.71	4.76
5074	NASDAQ	QUIK	Mon, Dec 16, 2019	5.35	5.60	4.63	4.71
5073	NASDAQ	QUIK	Fri, Dec 13, 2019	5.60	5.91	5.19	5.30
5072	NASDAQ	QUIK	Thu, Dec 12, 2019	6.16	6.16	5.46	5.60
5071	NASDAQ	QUIK	Wed, Dec 11, 2019	5.53	6.12	5.32	6.02
5070	NASDAQ	QUIK	Tue, Dec 10, 2019	4.74	5.58	4.74	5.58
5069	NASDAQ	QUIK	Mon, Dec 9, 2019	4.90	5.04	4.62	4.74
5068	NASDAQ	QUIK	Fri, Dec 6, 2019	4.90	5.39	4.52	4.76
5067	NASDAQ	QUIK	Thu, Dec 5, 2019	3.50	5.22	3.50	4.62
5066	NASDAQ	QUIK	Wed, Dec 4, 2019	3.53	3.57	3.39	3.40
5065	NASDAQ	QUIK	Tue, Dec 3, 2019	3.34	3.64	3.34	3.43
5064	NASDAQ	QUIK	Mon, Dec 2, 2019	3.54	3.75	3.39	3.48
5063	NASDAQ	QUIK	Fri, Nov 29, 2019	3.50	3.74	3.50	3.64
5062	NASDAQ	QUIK	Wed, Nov 27, 2019	3.36	3.78	3.36	3.75
5061	NASDAQ	QUIK	Tue, Nov 26, 2019	3.24	3.61	3.24	3.38
5060	NASDAQ	QUIK	Mon, Nov 25, 2019	3.71	3.71	3.22	3.61
5059	NASDAQ	QUIK	Fri, Nov 22, 2019	3.98	4.02	3.50	3.75
5058	NASDAQ	QUIK	Thu, Nov 21, 2019	3.99	3.99	3.57	3.78
5057	NASDAQ	QUIK	Wed, Nov 20, 2019	3.72	4.34	3.69	3.69
5056	NASDAQ	QUIK	Tue, Nov 19, 2019	3.67	4.06	3.67	3.99
5055	NASDAQ	QUIK	Mon, Nov 18, 2019	3.92	3.92	3.53	3.64
5054	NASDAQ	QUIK	Fri, Nov 15, 2019	2.81	3.76	2.81	3.50
5053	NASDAQ	QUIK	Thu, Nov 14, 2019	3.62	3.62	3.08	3.22
5052	NASDAQ	QUIK	Wed, Nov 13, 2019	3.71	3.78	3.43	3.46
5051	NASDAQ	QUIK	Tue, Nov 12, 2019	3.29	3.97	3.24	3.68
5050	NASDAQ	QUIK	Mon, Nov 11, 2019	4.34	4.40	3.64	4.01
5049	NASDAQ	QUIK	Fri, Nov 8, 2019	4.20	4.34	4.20	4.20
5048	NASDAQ	QUIK	Thu, Nov 7, 2019	4.49	4.75	4.06	4.20
5047	NASDAQ	QUIK	Wed, Nov 6, 2019	4.79	5.13	4.52	4.76
5046	NASDAQ	QUIK	Tue, Nov 5, 2019	5.11	5.25	4.66	5.13
5045	NASDAQ	QUIK	Mon, Nov 4, 2019	5.46	5.46	5.00	5.12
5044	NASDAQ	QUIK	Fri, Nov 1, 2019	5.24	5.28	5.04	5.16
5043	NASDAQ	QUIK	Thu, Oct 31, 2019	5.25	5.46	5.05	5.06
5042	NASDAQ	QUIK	Wed, Oct 30, 2019	5.32	5.46	4.90	5.18
5041	NASDAQ	QUIK	Tue, Oct 29, 2019	5.05	5.81	5.04	5.35
5040	NASDAQ	QUIK	Mon, Oct 28, 2019	5.36	5.36	4.90	5.04
5039	NASDAQ	QUIK	Fri, Oct 25, 2019	5.35	5.46	4.98	5.21
5038	NASDAQ	QUIK	Thu, Oct 24, 2019	5.14	5.32	4.97	5.11
5037	NASDAQ	QUIK	Wed, Oct 23, 2019	5.06	5.08	4.90	5.08
5036	NASDAQ	QUIK	Tue, Oct 22, 2019	4.97	5.25	4.97	5.04
5035	NASDAQ	QUIK	Mon, Oct 21, 2019	4.94	5.04	4.87	4.97
5034	NASDAQ	QUIK	Fri, Oct 18, 2019	4.91	4.94	4.83	4.90
5033	NASDAQ	QUIK	Thu, Oct 17, 2019	5.05	5.18	4.83	4.91
5032	NASDAQ	QUIK	Wed, Oct 16, 2019	5.18	5.18	5.04	5.04
5031	NASDAQ	QUIK	Tue, Oct 15, 2019	4.97	5.18	4.97	5.18
5030	NASDAQ	QUIK	Mon, Oct 14, 2019	4.97	5.11	4.90	5.01
5029	NASDAQ	QUIK	Fri, Oct 11, 2019	4.90	5.03	4.87	4.97
5028	NASDAQ	QUIK	Thu, Oct 10, 2019	4.90	5.32	4.76	4.90
5027	NASDAQ	QUIK	Wed, Oct 9, 2019	5.13	5.16	4.90	4.90
5026	NASDAQ	QUIK	Tue, Oct 8, 2019	4.90	5.04	4.76	4.90
5025	NASDAQ	QUIK	Mon, Oct 7, 2019	4.90	5.45	4.90	5.04
5024	NASDAQ	QUIK	Fri, Oct 4, 2019	4.97	5.00	4.90	4.91
5023	NASDAQ	QUIK	Thu, Oct 3, 2019	5.18	5.60	4.65	4.99
5022	NASDAQ	QUIK	Wed, Oct 2, 2019	5.46	5.46	5.18	5.23
5021	NASDAQ	QUIK	Tue, Oct 1, 2019	4.99	5.39	4.82	5.11
5020	NASDAQ	QUIK	Mon, Sep 30, 2019	4.82	5.18	4.79	4.92
5019	NASDAQ	QUIK	Fri, Sep 27, 2019	4.94	5.15	4.90	4.92
5018	NASDAQ	QUIK	Thu, Sep 26, 2019	5.18	5.35	4.92	5.03
5017	NASDAQ	QUIK	Wed, Sep 25, 2019	5.49	5.60	5.04	5.12
5016	NASDAQ	QUIK	Tue, Sep 24, 2019	5.46	5.66	5.39	5.40
5015	NASDAQ	QUIK	Mon, Sep 23, 2019	5.75	5.88	5.39	5.54
5014	NASDAQ	QUIK	Fri, Sep 20, 2019	5.72	5.88	5.60	5.74
5013	NASDAQ	QUIK	Thu, Sep 19, 2019	5.46	6.16	5.35	5.62
5012	NASDAQ	QUIK	Wed, Sep 18, 2019	5.32	5.67	5.28	5.43
5011	NASDAQ	QUIK	Tue, Sep 17, 2019	5.32	5.43	5.04	5.28
5010	NASDAQ	QUIK	Mon, Sep 16, 2019	4.89	5.46	4.48	5.46
5009	NASDAQ	QUIK	Fri, Sep 13, 2019	4.97	5.45	4.20	4.68
5008	NASDAQ	QUIK	Thu, Sep 12, 2019	5.04	5.25	4.97	5.04
5007	NASDAQ	QUIK	Wed, Sep 11, 2019	5.18	5.32	4.94	5.04
5006	NASDAQ	QUIK	Tue, Sep 10, 2019	5.32	5.32	4.90	5.18
5005	NASDAQ	QUIK	Mon, Sep 9, 2019	5.11	5.32	5.04	5.18
5004	NASDAQ	QUIK	Fri, Sep 6, 2019	4.90	5.25	4.90	5.06
5003	NASDAQ	QUIK	Thu, Sep 5, 2019	5.32	5.46	4.90	5.03
5002	NASDAQ	QUIK	Wed, Sep 4, 2019	5.32	5.40	5.07	5.22
5001	NASDAQ	QUIK	Tue, Sep 3, 2019	5.32	5.32	5.06	5.32
5000	NASDAQ	QUIK	Fri, Aug 30, 2019	5.18	5.43	5.04	5.36
4999	NASDAQ	QUIK	Thu, Aug 29, 2019	5.04	5.36	5.04	5.28
4998	NASDAQ	QUIK	Wed, Aug 28, 2019	5.18	5.35	4.92	5.18
4997	NASDAQ	QUIK	Tue, Aug 27, 2019	5.39	5.39	5.06	5.14
4996	NASDAQ	QUIK	Mon, Aug 26, 2019	5.18	5.32	4.48	5.04
4995	NASDAQ	QUIK	Fri, Aug 23, 2019	5.27	5.46	5.18	5.32
4994	NASDAQ	QUIK	Thu, Aug 22, 2019	5.18	5.46	5.18	5.32
4993	NASDAQ	QUIK	Wed, Aug 21, 2019	5.39	5.46	5.21	5.44
4992	NASDAQ	QUIK	Tue, Aug 20, 2019	5.35	5.39	5.21	5.32
4991	NASDAQ	QUIK	Mon, Aug 19, 2019	5.31	5.60	5.21	5.31
4990	NASDAQ	QUIK	Fri, Aug 16, 2019	5.25	5.46	5.18	5.40
4989	NASDAQ	QUIK	Thu, Aug 15, 2019	5.60	5.60	5.25	5.33
4988	NASDAQ	QUIK	Wed, Aug 14, 2019	5.19	5.33	5.18	5.32
4987	NASDAQ	QUIK	Tue, Aug 13, 2019	5.60	5.60	5.13	5.39
4986	NASDAQ	QUIK	Mon, Aug 12, 2019	4.52	5.60	4.51	5.53
4985	NASDAQ	QUIK	Fri, Aug 9, 2019	5.29	5.29	4.25	4.61
4984	NASDAQ	QUIK	Thu, Aug 8, 2019	5.88	5.88	5.15	5.15
4983	NASDAQ	QUIK	Wed, Aug 7, 2019	6.65	6.68	4.78	5.36
4982	NASDAQ	QUIK	Tue, Aug 6, 2019	6.68	7.14	6.65	6.78
4981	NASDAQ	QUIK	Mon, Aug 5, 2019	7.28	7.28	5.88	6.36
4980	NASDAQ	QUIK	Fri, Aug 2, 2019	7.65	7.65	7.01	7.09
4979	NASDAQ	QUIK	Thu, Aug 1, 2019	7.28	7.65	7.00	7.40
4978	NASDAQ	QUIK	Wed, Jul 31, 2019	7.41	7.93	7.28	7.39
4977	NASDAQ	QUIK	Tue, Jul 30, 2019	7.48	7.66	7.28	7.42
4976	NASDAQ	QUIK	Mon, Jul 29, 2019	7.56	7.67	7.15	7.56
4975	NASDAQ	QUIK	Fri, Jul 26, 2019	7.35	7.63	7.21	7.42
4974	NASDAQ	QUIK	Thu, Jul 25, 2019	7.42	7.56	7.02	7.28
4973	NASDAQ	QUIK	Wed, Jul 24, 2019	7.28	7.42	6.90	7.42
4972	NASDAQ	QUIK	Tue, Jul 23, 2019	7.28	7.51	6.93	6.99
4971	NASDAQ	QUIK	Mon, Jul 22, 2019	7.42	8.12	6.93	7.28
4970	NASDAQ	QUIK	Fri, Jul 19, 2019	7.56	7.62	7.02	7.27
4969	NASDAQ	QUIK	Thu, Jul 18, 2019	7.70	7.84	7.56	7.56
4968	NASDAQ	QUIK	Wed, Jul 17, 2019	7.80	7.98	7.63	7.67
4967	NASDAQ	QUIK	Tue, Jul 16, 2019	7.75	8.12	7.70	7.95
4966	NASDAQ	QUIK	Mon, Jul 15, 2019	8.40	8.40	7.56	7.70
4965	NASDAQ	QUIK	Fri, Jul 12, 2019	7.57	8.37	7.57	8.03
4964	NASDAQ	QUIK	Thu, Jul 11, 2019	8.14	8.17	7.56	7.70
4963	NASDAQ	QUIK	Wed, Jul 10, 2019	7.98	8.26	7.98	8.07
4962	NASDAQ	QUIK	Tue, Jul 9, 2019	7.98	8.26	7.75	7.88
4961	NASDAQ	QUIK	Mon, Jul 8, 2019	8.26	8.40	7.78	7.84
4960	NASDAQ	QUIK	Fri, Jul 5, 2019	8.26	8.26	7.84	8.18
4959	NASDAQ	QUIK	Wed, Jul 3, 2019	8.21	8.40	7.98	7.98
4958	NASDAQ	QUIK	Tue, Jul 2, 2019	8.12	8.39	8.12	8.12
4957	NASDAQ	QUIK	Mon, Jul 1, 2019	8.12	8.54	8.12	8.33
4956	NASDAQ	QUIK	Fri, Jun 28, 2019	8.40	8.61	7.98	8.06
4955	NASDAQ	QUIK	Thu, Jun 27, 2019	8.40	8.65	8.26	8.33
4954	NASDAQ	QUIK	Wed, Jun 26, 2019	8.19	9.04	8.19	8.40
4953	NASDAQ	QUIK	Tue, Jun 25, 2019	8.82	8.96	8.26	8.26
4952	NASDAQ	QUIK	Mon, Jun 24, 2019	7.99	9.09	7.99	8.70
4951	NASDAQ	QUIK	Fri, Jun 21, 2019	8.82	8.88	7.98	8.07
4950	NASDAQ	QUIK	Thu, Jun 20, 2019	8.40	8.51	7.72	8.30
4949	NASDAQ	QUIK	Wed, Jun 19, 2019	6.79	9.37	6.58	8.58
4948	NASDAQ	QUIK	Tue, Jun 18, 2019	11.20	11.20	9.94	9.94
4947	NASDAQ	QUIK	Mon, Jun 17, 2019	11.11	11.20	10.64	10.88
4946	NASDAQ	QUIK	Fri, Jun 14, 2019	11.16	11.56	10.50	10.91
4945	NASDAQ	QUIK	Thu, Jun 13, 2019	11.34	11.34	10.68	11.20
4944	NASDAQ	QUIK	Wed, Jun 12, 2019	10.10	11.62	9.80	10.92
4943	NASDAQ	QUIK	Tue, Jun 11, 2019	10.92	11.06	9.98	10.08
4942	NASDAQ	QUIK	Mon, Jun 10, 2019	10.21	10.78	10.10	10.61
4941	NASDAQ	QUIK	Fri, Jun 7, 2019	9.80	10.19	9.57	10.08
4940	NASDAQ	QUIK	Thu, Jun 6, 2019	10.28	10.36	9.52	9.73
4939	NASDAQ	QUIK	Wed, Jun 5, 2019	10.19	10.38	9.74	10.22
4938	NASDAQ	QUIK	Tue, Jun 4, 2019	10.36	10.36	9.57	9.93
4937	NASDAQ	QUIK	Mon, Jun 3, 2019	9.94	10.32	9.52	10.22
4936	NASDAQ	QUIK	Fri, May 31, 2019	9.97	10.08	9.31	9.64
4935	NASDAQ	QUIK	Thu, May 30, 2019	10.08	10.08	9.80	9.90
4934	NASDAQ	QUIK	Wed, May 29, 2019	9.94	10.39	9.31	10.02
4933	NASDAQ	QUIK	Tue, May 28, 2019	10.50	10.64	9.28	9.94
4932	NASDAQ	QUIK	Fri, May 24, 2019	10.92	10.92	10.36	10.67
4931	NASDAQ	QUIK	Thu, May 23, 2019	11.20	11.20	10.64	10.92
4930	NASDAQ	QUIK	Wed, May 22, 2019	10.92	11.42	10.92	11.20
4929	NASDAQ	QUIK	Tue, May 21, 2019	11.34	11.34	10.92	10.93
4928	NASDAQ	QUIK	Mon, May 20, 2019	11.48	11.62	11.06	11.34
4927	NASDAQ	QUIK	Fri, May 17, 2019	11.20	12.03	11.20	11.59
4926	NASDAQ	QUIK	Thu, May 16, 2019	11.20	11.84	11.06	11.33
4925	NASDAQ	QUIK	Wed, May 15, 2019	10.57	11.34	10.50	11.09
4924	NASDAQ	QUIK	Tue, May 14, 2019	11.37	11.55	10.93	11.48
4923	NASDAQ	QUIK	Mon, May 13, 2019	12.02	12.02	10.82	11.38
4922	NASDAQ	QUIK	Fri, May 10, 2019	11.34	12.03	10.66	11.90
4921	NASDAQ	QUIK	Thu, May 9, 2019	10.50	11.76	9.91	11.32
4920	NASDAQ	QUIK	Wed, May 8, 2019	11.90	11.90	10.74	11.20
4919	NASDAQ	QUIK	Tue, May 7, 2019	11.47	11.83	11.47	11.48
4918	NASDAQ	QUIK	Mon, May 6, 2019	11.20	11.76	10.59	11.48
4917	NASDAQ	QUIK	Fri, May 3, 2019	10.70	11.72	10.44	11.27
4916	NASDAQ	QUIK	Thu, May 2, 2019	10.50	10.91	10.36	10.64
4915	NASDAQ	QUIK	Wed, May 1, 2019	10.36	10.50	9.80	10.39
4914	NASDAQ	QUIK	Tue, Apr 30, 2019	10.50	10.50	10.23	10.29
4913	NASDAQ	QUIK	Mon, Apr 29, 2019	10.70	10.92	9.52	10.53
4912	NASDAQ	QUIK	Fri, Apr 26, 2019	10.92	10.92	10.22	10.64
4911	NASDAQ	QUIK	Thu, Apr 25, 2019	10.78	11.20	10.64	10.78
4910	NASDAQ	QUIK	Wed, Apr 24, 2019	9.80	10.92	9.80	10.42
4909	NASDAQ	QUIK	Tue, Apr 23, 2019	9.80	10.29	9.80	10.21
4908	NASDAQ	QUIK	Mon, Apr 22, 2019	10.12	10.36	9.52	10.15
4907	NASDAQ	QUIK	Thu, Apr 18, 2019	10.06	10.43	9.59	10.06
4906	NASDAQ	QUIK	Wed, Apr 17, 2019	10.50	10.50	9.97	9.97
4905	NASDAQ	QUIK	Tue, Apr 16, 2019	9.94	10.35	9.80	10.00
4904	NASDAQ	QUIK	Mon, Apr 15, 2019	10.50	10.50	9.80	10.28
4903	NASDAQ	QUIK	Fri, Apr 12, 2019	10.69	10.92	10.22	10.50
4902	NASDAQ	QUIK	Thu, Apr 11, 2019	10.51	10.92	10.36	10.64
4901	NASDAQ	QUIK	Wed, Apr 10, 2019	9.80	10.43	9.52	10.37
4900	NASDAQ	QUIK	Tue, Apr 9, 2019	9.60	10.27	9.26	9.54
4899	NASDAQ	QUIK	Mon, Apr 8, 2019	8.17	9.43	8.12	9.43
4898	NASDAQ	QUIK	Fri, Apr 5, 2019	8.12	8.26	8.04	8.10
4897	NASDAQ	QUIK	Thu, Apr 4, 2019	8.10	8.14	7.98	8.05
4896	NASDAQ	QUIK	Wed, Apr 3, 2019	8.19	8.20	7.84	8.12
4895	NASDAQ	QUIK	Tue, Apr 2, 2019	8.26	8.40	8.03	8.24
4894	NASDAQ	QUIK	Mon, Apr 1, 2019	8.60	8.82	8.19	8.26
4893	NASDAQ	QUIK	Fri, Mar 29, 2019	8.68	8.75	8.54	8.55
4892	NASDAQ	QUIK	Thu, Mar 28, 2019	8.68	8.74	8.51	8.56
4891	NASDAQ	QUIK	Wed, Mar 27, 2019	8.89	8.96	8.26	8.43
4890	NASDAQ	QUIK	Tue, Mar 26, 2019	8.82	9.24	8.79	8.96
4889	NASDAQ	QUIK	Mon, Mar 25, 2019	8.68	8.73	8.61	8.73
4888	NASDAQ	QUIK	Fri, Mar 22, 2019	8.54	8.75	8.54	8.68
4887	NASDAQ	QUIK	Thu, Mar 21, 2019	9.10	9.24	8.40	8.40
4886	NASDAQ	QUIK	Wed, Mar 20, 2019	9.80	9.80	8.86	9.13
4885	NASDAQ	QUIK	Tue, Mar 19, 2019	10.54	10.61	9.66	9.72
4884	NASDAQ	QUIK	Mon, Mar 18, 2019	10.64	10.83	10.22	10.49
4883	NASDAQ	QUIK	Fri, Mar 15, 2019	10.23	10.93	10.17	10.64
4882	NASDAQ	QUIK	Thu, Mar 14, 2019	10.08	10.27	9.94	10.19
4881	NASDAQ	QUIK	Wed, Mar 13, 2019	9.94	10.25	9.87	10.08
4880	NASDAQ	QUIK	Tue, Mar 12, 2019	10.25	10.60	10.22	10.29
4879	NASDAQ	QUIK	Mon, Mar 11, 2019	10.22	10.36	10.22	10.25
4878	NASDAQ	QUIK	Fri, Mar 8, 2019	10.33	10.36	10.05	10.26
4877	NASDAQ	QUIK	Thu, Mar 7, 2019	10.35	10.50	10.08	10.36
4876	NASDAQ	QUIK	Wed, Mar 6, 2019	11.06	11.06	10.41	10.48
4875	NASDAQ	QUIK	Tue, Mar 5, 2019	11.54	11.62	10.89	11.05
4874	NASDAQ	QUIK	Mon, Mar 4, 2019	11.90	12.18	11.48	11.62
4873	NASDAQ	QUIK	Fri, Mar 1, 2019	11.90	12.18	11.35	11.76
4872	NASDAQ	QUIK	Thu, Feb 28, 2019	12.32	12.54	11.61	12.04
4871	NASDAQ	QUIK	Wed, Feb 27, 2019	10.95	11.69	10.93	11.62
4870	NASDAQ	QUIK	Tue, Feb 26, 2019	10.89	10.96	10.65	10.93
4869	NASDAQ	QUIK	Mon, Feb 25, 2019	11.20	11.20	10.53	10.89
4868	NASDAQ	QUIK	Fri, Feb 22, 2019	11.62	11.62	10.85	11.07
4867	NASDAQ	QUIK	Thu, Feb 21, 2019	11.62	11.62	11.20	11.48
4866	NASDAQ	QUIK	Wed, Feb 20, 2019	11.63	11.90	11.34	11.34
4865	NASDAQ	QUIK	Tue, Feb 19, 2019	12.58	12.60	12.01	12.04
4864	NASDAQ	QUIK	Fri, Feb 15, 2019	12.74	12.88	12.29	12.46
4863	NASDAQ	QUIK	Thu, Feb 14, 2019	13.72	13.86	12.32	12.60
4862	NASDAQ	QUIK	Wed, Feb 13, 2019	14.70	14.84	14.56	14.56
4861	NASDAQ	QUIK	Tue, Feb 12, 2019	14.56	14.70	14.42	14.56
4860	NASDAQ	QUIK	Mon, Feb 11, 2019	14.56	14.84	14.28	14.42
4859	NASDAQ	QUIK	Fri, Feb 8, 2019	14.70	14.94	14.28	14.42
4858	NASDAQ	QUIK	Thu, Feb 7, 2019	15.12	15.40	14.49	14.84
4857	NASDAQ	QUIK	Wed, Feb 6, 2019	16.52	16.52	14.28	14.98
4856	NASDAQ	QUIK	Tue, Feb 5, 2019	16.24	16.66	15.96	16.24
4855	NASDAQ	QUIK	Mon, Feb 4, 2019	12.00	16.10	11.93	15.40
4854	NASDAQ	QUIK	Fri, Feb 1, 2019	12.04	12.08	11.76	11.90
4853	NASDAQ	QUIK	Thu, Jan 31, 2019	11.90	12.46	11.76	11.97
4852	NASDAQ	QUIK	Wed, Jan 30, 2019	12.74	12.74	11.80	12.04
4851	NASDAQ	QUIK	Tue, Jan 29, 2019	12.27	12.60	12.03	12.32
4850	NASDAQ	QUIK	Mon, Jan 28, 2019	11.90	12.74	11.90	12.18
4849	NASDAQ	QUIK	Fri, Jan 25, 2019	12.07	12.39	12.07	12.21
4848	NASDAQ	QUIK	Thu, Jan 24, 2019	12.39	12.60	12.17	12.25
4847	NASDAQ	QUIK	Wed, Jan 23, 2019	12.18	12.60	11.90	12.04
4846	NASDAQ	QUIK	Tue, Jan 22, 2019	11.76	12.60	11.76	11.95
4845	NASDAQ	QUIK	Fri, Jan 18, 2019	12.14	12.60	11.41	12.04
4844	NASDAQ	QUIK	Thu, Jan 17, 2019	12.32	12.46	11.39	11.86
4843	NASDAQ	QUIK	Wed, Jan 16, 2019	12.46	12.60	12.24	12.26
4842	NASDAQ	QUIK	Tue, Jan 15, 2019	12.60	13.16	12.41	12.42
4841	NASDAQ	QUIK	Mon, Jan 14, 2019	12.75	13.44	12.49	12.49
4840	NASDAQ	QUIK	Fri, Jan 11, 2019	12.64	13.30	12.64	12.88
4839	NASDAQ	QUIK	Thu, Jan 10, 2019	13.08	13.14	12.61	12.74
4838	NASDAQ	QUIK	Wed, Jan 9, 2019	13.30	13.44	12.87	13.14
4837	NASDAQ	QUIK	Tue, Jan 8, 2019	13.34	13.34	12.96	13.08
4836	NASDAQ	QUIK	Mon, Jan 7, 2019	13.44	13.72	13.02	13.15
4835	NASDAQ	QUIK	Fri, Jan 4, 2019	12.32	13.25	11.97	12.77
4834	NASDAQ	QUIK	Thu, Jan 3, 2019	12.17	12.60	11.66	11.90
4833	NASDAQ	QUIK	Wed, Jan 2, 2019	9.94	12.46	9.94	11.47
4832	NASDAQ	QUIK	Mon, Dec 31, 2018	10.50	11.06	9.52	10.28
4831	NASDAQ	QUIK	Fri, Dec 28, 2018	9.94	11.48	9.94	10.65
4830	NASDAQ	QUIK	Thu, Dec 27, 2018	9.80	10.50	9.80	9.94
4829	NASDAQ	QUIK	Wed, Dec 26, 2018	10.39	11.17	9.97	10.08
4828	NASDAQ	QUIK	Mon, Dec 24, 2018	9.73	10.85	9.42	10.43
4827	NASDAQ	QUIK	Fri, Dec 21, 2018	10.51	11.20	7.84	7.84
4826	NASDAQ	QUIK	Thu, Dec 20, 2018	11.64	12.04	10.51	10.84
4825	NASDAQ	QUIK	Wed, Dec 19, 2018	11.90	12.32	11.57	11.62
4824	NASDAQ	QUIK	Tue, Dec 18, 2018	11.90	13.02	11.90	11.90
4823	NASDAQ	QUIK	Mon, Dec 17, 2018	13.16	13.16	11.83	11.91
4822	NASDAQ	QUIK	Fri, Dec 14, 2018	12.78	13.16	12.17	12.32
4821	NASDAQ	QUIK	Thu, Dec 13, 2018	12.73	13.44	12.73	12.75
4820	NASDAQ	QUIK	Wed, Dec 12, 2018	12.92	13.41	12.01	13.14
4819	NASDAQ	QUIK	Tue, Dec 11, 2018	12.46	13.75	12.38	12.75
4818	NASDAQ	QUIK	Mon, Dec 10, 2018	12.76	13.38	12.44	12.47
4817	NASDAQ	QUIK	Fri, Dec 7, 2018	13.16	13.86	12.74	13.13
4816	NASDAQ	QUIK	Thu, Dec 6, 2018	13.58	14.00	13.30	13.58
4815	NASDAQ	QUIK	Tue, Dec 4, 2018	13.44	13.92	13.16	13.58
4814	NASDAQ	QUIK	Mon, Dec 3, 2018	13.86	14.42	12.75	13.86
4813	NASDAQ	QUIK	Fri, Nov 30, 2018	14.42	14.42	13.58	13.58
4812	NASDAQ	QUIK	Thu, Nov 29, 2018	14.00	14.42	13.72	14.42
4811	NASDAQ	QUIK	Wed, Nov 28, 2018	13.93	14.70	13.58	14.28
4810	NASDAQ	QUIK	Tue, Nov 27, 2018	13.61	14.00	13.47	13.86
4809	NASDAQ	QUIK	Mon, Nov 26, 2018	14.28	14.28	13.37	13.79
4808	NASDAQ	QUIK	Fri, Nov 23, 2018	14.00	14.00	13.65	14.00
4807	NASDAQ	QUIK	Wed, Nov 21, 2018	13.72	14.14	13.56	13.97
4806	NASDAQ	QUIK	Tue, Nov 20, 2018	12.88	14.28	12.52	13.72
4805	NASDAQ	QUIK	Mon, Nov 19, 2018	14.14	14.28	13.44	13.58
4804	NASDAQ	QUIK	Fri, Nov 16, 2018	14.56	14.56	14.14	14.14
4803	NASDAQ	QUIK	Thu, Nov 15, 2018	13.86	14.70	13.86	14.14
4802	NASDAQ	QUIK	Wed, Nov 14, 2018	13.86	14.84	13.86	14.28
4801	NASDAQ	QUIK	Tue, Nov 13, 2018	14.70	15.12	13.93	13.93
4800	NASDAQ	QUIK	Mon, Nov 12, 2018	14.70	14.70	14.00	14.56
4799	NASDAQ	QUIK	Fri, Nov 9, 2018	14.28	14.70	13.46	14.70
4798	NASDAQ	QUIK	Thu, Nov 8, 2018	14.84	15.40	13.39	14.00
4797	NASDAQ	QUIK	Wed, Nov 7, 2018	14.98	15.26	14.00	15.26
4796	NASDAQ	QUIK	Tue, Nov 6, 2018	14.00	14.84	13.72	14.56
4795	NASDAQ	QUIK	Mon, Nov 5, 2018	13.50	14.70	13.30	14.14
4794	NASDAQ	QUIK	Fri, Nov 2, 2018	13.55	14.14	13.34	13.50
4793	NASDAQ	QUIK	Thu, Nov 1, 2018	11.90	14.70	11.90	13.54
4792	NASDAQ	QUIK	Wed, Oct 31, 2018	11.32	12.32	11.27	11.90
4791	NASDAQ	QUIK	Tue, Oct 30, 2018	12.05	12.88	11.28	11.48
4790	NASDAQ	QUIK	Mon, Oct 29, 2018	11.90	12.46	11.90	11.92
4789	NASDAQ	QUIK	Fri, Oct 26, 2018	11.06	12.44	10.98	12.44
4788	NASDAQ	QUIK	Thu, Oct 25, 2018	11.48	12.46	11.48	11.48
4787	NASDAQ	QUIK	Wed, Oct 24, 2018	11.48	11.81	11.48	11.62
4786	NASDAQ	QUIK	Tue, Oct 23, 2018	12.18	12.68	10.98	11.90
4785	NASDAQ	QUIK	Mon, Oct 22, 2018	12.37	12.95	11.90	12.17
4784	NASDAQ	QUIK	Fri, Oct 19, 2018	12.60	12.95	11.90	12.60
4783	NASDAQ	QUIK	Thu, Oct 18, 2018	12.32	12.99	11.62	12.46
4782	NASDAQ	QUIK	Wed, Oct 17, 2018	12.74	12.74	12.33	12.39
4781	NASDAQ	QUIK	Tue, Oct 16, 2018	12.43	13.16	12.12	12.88
4780	NASDAQ	QUIK	Mon, Oct 15, 2018	13.02	13.02	12.12	12.33
4779	NASDAQ	QUIK	Fri, Oct 12, 2018	13.38	13.51	12.77	13.01
4778	NASDAQ	QUIK	Thu, Oct 11, 2018	12.68	13.44	12.60	13.02
4777	NASDAQ	QUIK	Wed, Oct 10, 2018	13.80	13.80	11.41	12.04
4776	NASDAQ	QUIK	Tue, Oct 9, 2018	13.49	13.86	13.44	13.58
4775	NASDAQ	QUIK	Mon, Oct 8, 2018	13.72	14.28	13.21	13.72
4774	NASDAQ	QUIK	Fri, Oct 5, 2018	13.95	14.14	13.58	13.69
4773	NASDAQ	QUIK	Thu, Oct 4, 2018	14.28	14.28	13.79	13.86
4772	NASDAQ	QUIK	Wed, Oct 3, 2018	14.00	14.14	13.73	14.14
4771	NASDAQ	QUIK	Tue, Oct 2, 2018	13.86	14.00	13.79	14.00
4770	NASDAQ	QUIK	Mon, Oct 1, 2018	14.28	14.28	14.00	14.00
4769	NASDAQ	QUIK	Fri, Sep 28, 2018	14.14	14.28	14.00	14.00
4768	NASDAQ	QUIK	Thu, Sep 27, 2018	14.00	14.42	14.00	14.28
4767	NASDAQ	QUIK	Wed, Sep 26, 2018	14.42	14.42	14.00	14.14
4766	NASDAQ	QUIK	Tue, Sep 25, 2018	14.56	14.70	13.72	14.56
4765	NASDAQ	QUIK	Mon, Sep 24, 2018	14.70	14.84	14.21	14.70
4764	NASDAQ	QUIK	Fri, Sep 21, 2018	14.84	14.98	14.56	14.84
4763	NASDAQ	QUIK	Thu, Sep 20, 2018	14.14	14.84	13.86	14.84
4762	NASDAQ	QUIK	Wed, Sep 19, 2018	14.42	14.42	13.72	14.00
4761	NASDAQ	QUIK	Tue, Sep 18, 2018	14.28	14.42	14.00	14.42
4760	NASDAQ	QUIK	Mon, Sep 17, 2018	14.42	14.70	14.14	14.14
4759	NASDAQ	QUIK	Fri, Sep 14, 2018	14.56	14.84	14.14	14.56
4758	NASDAQ	QUIK	Thu, Sep 13, 2018	14.84	14.84	14.14	14.70
4757	NASDAQ	QUIK	Wed, Sep 12, 2018	14.28	14.84	14.28	14.70
4756	NASDAQ	QUIK	Tue, Sep 11, 2018	14.28	14.70	14.14	14.28
4755	NASDAQ	QUIK	Mon, Sep 10, 2018	14.70	14.92	14.14	14.14
4754	NASDAQ	QUIK	Fri, Sep 7, 2018	14.56	14.84	14.28	14.70
4753	NASDAQ	QUIK	Thu, Sep 6, 2018	14.28	14.61	14.14	14.42
4752	NASDAQ	QUIK	Wed, Sep 5, 2018	14.84	15.26	14.14	14.14
4751	NASDAQ	QUIK	Tue, Sep 4, 2018	15.40	15.41	15.12	15.26
4750	NASDAQ	QUIK	Fri, Aug 31, 2018	14.84	15.26	14.84	15.26
4749	NASDAQ	QUIK	Thu, Aug 30, 2018	14.84	15.40	14.84	14.98
4748	NASDAQ	QUIK	Wed, Aug 29, 2018	15.40	15.54	14.84	14.98
4747	NASDAQ	QUIK	Tue, Aug 28, 2018	15.12	15.40	14.71	15.26
4746	NASDAQ	QUIK	Mon, Aug 27, 2018	14.56	15.40	14.56	15.12
4745	NASDAQ	QUIK	Fri, Aug 24, 2018	14.42	14.70	14.42	14.56
4744	NASDAQ	QUIK	Thu, Aug 23, 2018	14.42	14.56	14.14	14.28
4743	NASDAQ	QUIK	Wed, Aug 22, 2018	14.56	14.56	14.00	14.28
4742	NASDAQ	QUIK	Tue, Aug 21, 2018	14.14	14.70	13.72	14.56
4741	NASDAQ	QUIK	Mon, Aug 20, 2018	14.28	14.28	13.72	14.28
4740	NASDAQ	QUIK	Fri, Aug 17, 2018	14.42	14.84	14.00	14.56
4739	NASDAQ	QUIK	Thu, Aug 16, 2018	14.42	14.70	14.15	14.56
4738	NASDAQ	QUIK	Wed, Aug 15, 2018	14.42	15.12	14.14	14.42
4737	NASDAQ	QUIK	Tue, Aug 14, 2018	15.54	15.68	14.14	14.56
4736	NASDAQ	QUIK	Mon, Aug 13, 2018	15.54	15.68	14.59	15.68
4735	NASDAQ	QUIK	Fri, Aug 10, 2018	15.96	16.24	15.26	15.40
4734	NASDAQ	QUIK	Thu, Aug 9, 2018	15.96	16.52	15.82	16.10
4733	NASDAQ	QUIK	Wed, Aug 8, 2018	16.10	16.10	15.54	15.96
4732	NASDAQ	QUIK	Tue, Aug 7, 2018	15.68	15.96	15.26	15.68
4731	NASDAQ	QUIK	Mon, Aug 6, 2018	15.40	16.10	15.40	15.54
4730	NASDAQ	QUIK	Fri, Aug 3, 2018	15.26	15.68	15.19	15.40
4729	NASDAQ	QUIK	Thu, Aug 2, 2018	15.40	15.54	14.84	15.26
4728	NASDAQ	QUIK	Wed, Aug 1, 2018	15.12	15.40	14.84	15.40
4727	NASDAQ	QUIK	Tue, Jul 31, 2018	14.98	15.40	14.98	14.98
4726	NASDAQ	QUIK	Mon, Jul 30, 2018	15.68	15.80	14.70	14.98
4725	NASDAQ	QUIK	Fri, Jul 27, 2018	15.68	15.96	15.68	15.68
4724	NASDAQ	QUIK	Thu, Jul 26, 2018	15.82	15.82	15.61	15.82
4723	NASDAQ	QUIK	Wed, Jul 25, 2018	15.82	15.82	15.68	15.82
4722	NASDAQ	QUIK	Tue, Jul 24, 2018	16.10	16.24	15.54	15.68
4721	NASDAQ	QUIK	Mon, Jul 23, 2018	15.96	16.15	15.68	16.10
4720	NASDAQ	QUIK	Fri, Jul 20, 2018	15.96	16.14	15.82	16.10
4719	NASDAQ	QUIK	Thu, Jul 19, 2018	15.68	16.24	15.54	15.96
4718	NASDAQ	QUIK	Wed, Jul 18, 2018	15.54	15.82	15.40	15.68
4717	NASDAQ	QUIK	Tue, Jul 17, 2018	16.10	16.10	15.54	15.82
4716	NASDAQ	QUIK	Mon, Jul 16, 2018	15.68	15.75	15.40	15.68
4715	NASDAQ	QUIK	Fri, Jul 13, 2018	15.82	15.96	15.12	15.54
4714	NASDAQ	QUIK	Thu, Jul 12, 2018	16.10	16.24	15.40	15.96
4713	NASDAQ	QUIK	Wed, Jul 11, 2018	16.38	16.52	15.96	16.10
4712	NASDAQ	QUIK	Tue, Jul 10, 2018	16.66	16.94	15.96	16.38
4711	NASDAQ	QUIK	Mon, Jul 9, 2018	16.52	17.08	16.24	16.66
4710	NASDAQ	QUIK	Fri, Jul 6, 2018	16.38	16.52	16.10	16.38
4709	NASDAQ	QUIK	Thu, Jul 5, 2018	16.10	16.38	15.82	16.38
4708	NASDAQ	QUIK	Tue, Jul 3, 2018	16.24	16.24	15.68	16.10
4707	NASDAQ	QUIK	Mon, Jul 2, 2018	16.10	16.52	15.96	16.24
4706	NASDAQ	QUIK	Fri, Jun 29, 2018	15.96	16.10	15.96	16.10
4705	NASDAQ	QUIK	Thu, Jun 28, 2018	16.10	16.24	15.82	16.10
4704	NASDAQ	QUIK	Wed, Jun 27, 2018	16.66	16.66	15.54	15.96
4703	NASDAQ	QUIK	Tue, Jun 26, 2018	15.96	16.80	15.83	16.66
4702	NASDAQ	QUIK	Mon, Jun 25, 2018	16.52	16.80	15.82	16.10
4701	NASDAQ	QUIK	Fri, Jun 22, 2018	16.80	16.80	16.10	16.24
4700	NASDAQ	QUIK	Thu, Jun 21, 2018	16.66	16.73	15.96	16.66
4699	NASDAQ	QUIK	Wed, Jun 20, 2018	15.82	16.87	15.82	16.80
4698	NASDAQ	QUIK	Tue, Jun 19, 2018	16.94	17.36	15.82	15.96
4697	NASDAQ	QUIK	Mon, Jun 18, 2018	17.64	17.64	16.24	16.94
4696	NASDAQ	QUIK	Fri, Jun 15, 2018	15.96	18.34	15.54	17.78
4695	NASDAQ	QUIK	Thu, Jun 14, 2018	16.10	16.38	15.82	16.10
4694	NASDAQ	QUIK	Wed, Jun 13, 2018	16.24	16.52	15.96	16.10
4693	NASDAQ	QUIK	Tue, Jun 12, 2018	16.10	16.52	15.96	16.31
4692	NASDAQ	QUIK	Mon, Jun 11, 2018	16.38	16.52	15.96	15.96
4691	NASDAQ	QUIK	Fri, Jun 8, 2018	16.52	16.66	16.10	16.24
4690	NASDAQ	QUIK	Thu, Jun 7, 2018	16.52	16.80	16.25	16.52
4689	NASDAQ	QUIK	Wed, Jun 6, 2018	16.66	16.80	15.96	16.38
4688	NASDAQ	QUIK	Tue, Jun 5, 2018	16.38	17.08	16.24	16.66
4687	NASDAQ	QUIK	Mon, Jun 4, 2018	17.50	18.20	16.10	16.38
4686	NASDAQ	QUIK	Fri, Jun 1, 2018	16.80	17.50	16.80	17.50
4685	NASDAQ	QUIK	Thu, May 31, 2018	17.64	17.91	16.66	16.80
4684	NASDAQ	QUIK	Wed, May 30, 2018	17.50	18.13	17.05	17.50
4683	NASDAQ	QUIK	Tue, May 29, 2018	17.64	18.20	16.80	17.50
4682	NASDAQ	QUIK	Fri, May 25, 2018	15.96	17.64	15.68	17.36
4681	NASDAQ	QUIK	Thu, May 24, 2018	15.40	15.82	14.70	15.12
4680	NASDAQ	QUIK	Wed, May 23, 2018	22.26	22.26	21.56	21.84
4679	NASDAQ	QUIK	Tue, May 22, 2018	22.96	23.13	21.90	22.26
4678	NASDAQ	QUIK	Mon, May 21, 2018	22.26	23.94	22.26	23.10
4677	NASDAQ	QUIK	Fri, May 18, 2018	22.40	22.68	22.12	22.26
4676	NASDAQ	QUIK	Thu, May 17, 2018	22.96	23.80	22.68	22.89
4675	NASDAQ	QUIK	Wed, May 16, 2018	23.80	24.08	22.68	22.96
4674	NASDAQ	QUIK	Tue, May 15, 2018	23.66	23.94	22.96	23.66
4673	NASDAQ	QUIK	Mon, May 14, 2018	22.12	24.50	21.84	24.50
4672	NASDAQ	QUIK	Fri, May 11, 2018	21.70	22.54	21.70	22.12
4671	NASDAQ	QUIK	Thu, May 10, 2018	21.70	22.40	20.86	21.56
4670	NASDAQ	QUIK	Wed, May 9, 2018	21.00	21.69	20.58	20.86
4669	NASDAQ	QUIK	Tue, May 8, 2018	20.30	21.00	20.30	21.00
4668	NASDAQ	QUIK	Mon, May 7, 2018	20.86	21.14	20.16	20.30
4667	NASDAQ	QUIK	Fri, May 4, 2018	20.58	21.14	20.44	20.86
4666	NASDAQ	QUIK	Thu, May 3, 2018	20.44	21.14	19.74	20.58
4665	NASDAQ	QUIK	Wed, May 2, 2018	19.74	20.44	19.74	20.30
4664	NASDAQ	QUIK	Tue, May 1, 2018	19.46	20.02	19.32	19.88
4663	NASDAQ	QUIK	Mon, Apr 30, 2018	19.60	19.88	18.90	19.46
4662	NASDAQ	QUIK	Fri, Apr 27, 2018	19.74	20.02	19.04	19.60
4661	NASDAQ	QUIK	Thu, Apr 26, 2018	19.46	20.30	19.46	19.60
4660	NASDAQ	QUIK	Wed, Apr 25, 2018	19.74	20.85	19.18	19.32
4659	NASDAQ	QUIK	Tue, Apr 24, 2018	20.72	20.72	19.46	19.74
4658	NASDAQ	QUIK	Mon, Apr 23, 2018	21.28	21.28	20.57	20.86
4657	NASDAQ	QUIK	Fri, Apr 20, 2018	21.28	21.84	21.14	21.28
4656	NASDAQ	QUIK	Thu, Apr 19, 2018	22.82	22.82	21.14	21.42
4655	NASDAQ	QUIK	Wed, Apr 18, 2018	21.42	23.10	19.85	22.68
4654	NASDAQ	QUIK	Tue, Apr 17, 2018	20.30	22.12	20.02	21.42
4653	NASDAQ	QUIK	Mon, Apr 16, 2018	19.32	20.72	19.04	20.02
4652	NASDAQ	QUIK	Fri, Apr 13, 2018	19.60	19.74	18.62	19.32
4651	NASDAQ	QUIK	Thu, Apr 12, 2018	20.16	20.30	19.46	19.60
4650	NASDAQ	QUIK	Wed, Apr 11, 2018	19.74	20.30	19.60	20.02
4649	NASDAQ	QUIK	Tue, Apr 10, 2018	19.46	20.02	19.46	19.60
4648	NASDAQ	QUIK	Mon, Apr 9, 2018	20.30	20.30	19.18	19.18
4647	NASDAQ	QUIK	Fri, Apr 6, 2018	20.44	20.58	19.74	20.30
4646	NASDAQ	QUIK	Thu, Apr 5, 2018	20.16	20.58	20.02	20.44
4645	NASDAQ	QUIK	Wed, Apr 4, 2018	19.88	20.44	19.18	20.16
4644	NASDAQ	QUIK	Tue, Apr 3, 2018	20.72	21.00	19.60	20.02
4643	NASDAQ	QUIK	Mon, Apr 2, 2018	21.70	21.91	20.44	20.86
4642	NASDAQ	QUIK	Thu, Mar 29, 2018	20.72	21.97	20.45	21.28
4641	NASDAQ	QUIK	Wed, Mar 28, 2018	21.28	21.70	20.44	20.72
4640	NASDAQ	QUIK	Tue, Mar 27, 2018	21.98	22.12	21.14	21.42
4639	NASDAQ	QUIK	Mon, Mar 26, 2018	22.26	22.26	21.70	21.98
4638	NASDAQ	QUIK	Fri, Mar 23, 2018	22.96	22.96	21.70	22.26
4637	NASDAQ	QUIK	Thu, Mar 22, 2018	22.68	23.38	22.40	22.82
4636	NASDAQ	QUIK	Wed, Mar 21, 2018	22.68	22.82	22.40	22.68
4635	NASDAQ	QUIK	Tue, Mar 20, 2018	23.10	23.10	22.54	22.68
4634	NASDAQ	QUIK	Mon, Mar 19, 2018	22.96	23.10	22.40	23.10
4633	NASDAQ	QUIK	Fri, Mar 16, 2018	22.68	23.24	22.54	23.24
4632	NASDAQ	QUIK	Thu, Mar 15, 2018	22.96	22.96	22.40	22.75
4631	NASDAQ	QUIK	Wed, Mar 14, 2018	23.38	23.38	22.68	22.75
4630	NASDAQ	QUIK	Tue, Mar 13, 2018	23.94	23.94	23.10	23.38
4629	NASDAQ	QUIK	Mon, Mar 12, 2018	23.80	23.94	23.10	23.66
4628	NASDAQ	QUIK	Fri, Mar 9, 2018	23.24	24.08	23.10	23.66
4627	NASDAQ	QUIK	Thu, Mar 8, 2018	22.54	23.30	22.54	22.96
4626	NASDAQ	QUIK	Wed, Mar 7, 2018	22.82	23.65	22.40	22.40
4625	NASDAQ	QUIK	Tue, Mar 6, 2018	24.78	25.76	23.10	23.10
4624	NASDAQ	QUIK	Mon, Mar 5, 2018	23.24	24.78	22.82	24.78
4623	NASDAQ	QUIK	Fri, Mar 2, 2018	22.40	23.52	22.12	23.24
4622	NASDAQ	QUIK	Thu, Mar 1, 2018	22.40	23.10	21.84	22.68
4621	NASDAQ	QUIK	Wed, Feb 28, 2018	23.66	24.08	22.40	22.54
4620	NASDAQ	QUIK	Tue, Feb 27, 2018	23.52	24.08	23.24	23.66
4619	NASDAQ	QUIK	Mon, Feb 26, 2018	24.64	25.34	23.31	23.38
4618	NASDAQ	QUIK	Fri, Feb 23, 2018	23.66	24.64	23.38	24.50
4617	NASDAQ	QUIK	Thu, Feb 22, 2018	23.24	24.08	23.10	23.38
4616	NASDAQ	QUIK	Wed, Feb 21, 2018	24.92	24.92	23.10	23.38
4615	NASDAQ	QUIK	Tue, Feb 20, 2018	26.60	26.60	24.08	24.64
4614	NASDAQ	QUIK	Fri, Feb 16, 2018	26.04	26.70	25.90	26.04
4613	NASDAQ	QUIK	Thu, Feb 15, 2018	28.00	28.00	25.20	25.90
4612	NASDAQ	QUIK	Wed, Feb 14, 2018	27.86	30.37	27.72	29.40
4611	NASDAQ	QUIK	Tue, Feb 13, 2018	26.60	28.42	26.60	27.72
4610	NASDAQ	QUIK	Mon, Feb 12, 2018	27.16	27.44	26.32	26.74
4609	NASDAQ	QUIK	Fri, Feb 9, 2018	26.88	27.30	25.34	27.02
4608	NASDAQ	QUIK	Thu, Feb 8, 2018	27.72	27.87	26.04	26.88
4607	NASDAQ	QUIK	Wed, Feb 7, 2018	28.56	28.70	26.74	27.44
4606	NASDAQ	QUIK	Tue, Feb 6, 2018	26.46	28.84	26.04	28.70
4605	NASDAQ	QUIK	Mon, Feb 5, 2018	28.70	28.98	26.60	27.02
4604	NASDAQ	QUIK	Fri, Feb 2, 2018	29.12	29.40	27.73	28.70
4603	NASDAQ	QUIK	Thu, Feb 1, 2018	30.66	31.07	28.56	29.26
4602	NASDAQ	QUIK	Wed, Jan 31, 2018	30.10	30.80	29.12	30.66
4601	NASDAQ	QUIK	Tue, Jan 30, 2018	29.68	30.38	28.57	29.68
4600	NASDAQ	QUIK	Mon, Jan 29, 2018	29.26	30.66	29.12	30.10
4599	NASDAQ	QUIK	Fri, Jan 26, 2018	28.70	29.40	27.86	29.12
4598	NASDAQ	QUIK	Thu, Jan 25, 2018	28.14	28.56	27.45	28.42
4597	NASDAQ	QUIK	Wed, Jan 24, 2018	26.88	28.28	26.88	27.86
4596	NASDAQ	QUIK	Tue, Jan 23, 2018	27.86	27.86	27.16	27.44
4595	NASDAQ	QUIK	Mon, Jan 22, 2018	28.14	28.70	27.44	27.65
4594	NASDAQ	QUIK	Fri, Jan 19, 2018	27.86	28.56	27.30	27.72
4593	NASDAQ	QUIK	Thu, Jan 18, 2018	25.48	29.96	24.92	27.86
4592	NASDAQ	QUIK	Wed, Jan 17, 2018	24.50	25.62	23.49	24.92
4591	NASDAQ	QUIK	Tue, Jan 16, 2018	25.20	25.34	23.80	24.36
4590	NASDAQ	QUIK	Fri, Jan 12, 2018	25.34	25.62	24.64	24.92
4589	NASDAQ	QUIK	Thu, Jan 11, 2018	23.80	25.20	23.38	24.78
4588	NASDAQ	QUIK	Wed, Jan 10, 2018	25.48	25.49	23.10	23.94
4587	NASDAQ	QUIK	Tue, Jan 9, 2018	26.60	26.60	25.32	25.76
4586	NASDAQ	QUIK	Mon, Jan 8, 2018	26.88	26.88	26.04	26.74
4585	NASDAQ	QUIK	Fri, Jan 5, 2018	27.30	27.44	25.90	26.46
4584	NASDAQ	QUIK	Thu, Jan 4, 2018	26.04	27.44	25.90	26.88
4583	NASDAQ	QUIK	Wed, Jan 3, 2018	25.20	26.18	24.92	26.04
4582	NASDAQ	QUIK	Tue, Jan 2, 2018	24.64	25.62	24.22	25.48
4581	NASDAQ	QUIK	Fri, Dec 29, 2017	24.92	25.34	23.94	24.36
4580	NASDAQ	QUIK	Thu, Dec 28, 2017	25.76	25.90	24.50	24.92
4579	NASDAQ	QUIK	Wed, Dec 27, 2017	26.18	26.18	25.34	25.48
4578	NASDAQ	QUIK	Tue, Dec 26, 2017	24.78	26.18	24.50	26.18
4577	NASDAQ	QUIK	Fri, Dec 22, 2017	24.22	25.20	23.94	24.36
4576	NASDAQ	QUIK	Thu, Dec 21, 2017	22.96	24.50	22.69	23.94
4575	NASDAQ	QUIK	Wed, Dec 20, 2017	23.38	23.38	22.27	22.82
4574	NASDAQ	QUIK	Tue, Dec 19, 2017	23.52	23.52	22.82	23.10
4573	NASDAQ	QUIK	Mon, Dec 18, 2017	22.82	23.80	22.82	23.52
4572	NASDAQ	QUIK	Fri, Dec 15, 2017	23.94	23.94	22.54	22.68
4571	NASDAQ	QUIK	Thu, Dec 14, 2017	21.56	24.16	21.56	23.52
4570	NASDAQ	QUIK	Wed, Dec 13, 2017	21.14	21.84	21.00	21.28
4569	NASDAQ	QUIK	Tue, Dec 12, 2017	21.70	21.84	20.86	21.00
4568	NASDAQ	QUIK	Mon, Dec 11, 2017	21.56	21.70	21.28	21.28
4567	NASDAQ	QUIK	Fri, Dec 8, 2017	21.84	22.12	21.28	21.42
4566	NASDAQ	QUIK	Thu, Dec 7, 2017	21.28	21.98	21.28	21.98
4565	NASDAQ	QUIK	Wed, Dec 6, 2017	21.56	21.98	21.00	21.14
4564	NASDAQ	QUIK	Tue, Dec 5, 2017	21.98	22.26	21.56	21.70
4563	NASDAQ	QUIK	Mon, Dec 4, 2017	22.96	22.96	21.56	22.12
4562	NASDAQ	QUIK	Fri, Dec 1, 2017	22.26	22.82	21.56	22.82
4561	NASDAQ	QUIK	Thu, Nov 30, 2017	22.12	22.82	21.70	22.12
4560	NASDAQ	QUIK	Wed, Nov 29, 2017	22.40	22.96	21.84	21.98
4559	NASDAQ	QUIK	Tue, Nov 28, 2017	22.68	23.10	21.98	22.54
4558	NASDAQ	QUIK	Mon, Nov 27, 2017	22.68	22.96	21.98	22.40
4557	NASDAQ	QUIK	Fri, Nov 24, 2017	22.68	23.03	22.12	22.96
4556	NASDAQ	QUIK	Wed, Nov 22, 2017	22.26	22.68	21.98	22.40
4555	NASDAQ	QUIK	Tue, Nov 21, 2017	22.68	23.10	21.84	21.98
4554	NASDAQ	QUIK	Mon, Nov 20, 2017	22.54	22.96	21.84	22.82
4553	NASDAQ	QUIK	Fri, Nov 17, 2017	20.72	22.40	20.72	22.40
4552	NASDAQ	QUIK	Thu, Nov 16, 2017	21.14	21.98	20.72	20.72
4551	NASDAQ	QUIK	Wed, Nov 15, 2017	21.70	21.70	20.72	21.00
4550	NASDAQ	QUIK	Tue, Nov 14, 2017	22.82	22.86	21.70	21.84
4549	NASDAQ	QUIK	Mon, Nov 13, 2017	23.10	24.08	22.40	22.82
4548	NASDAQ	QUIK	Fri, Nov 10, 2017	23.52	24.64	22.96	23.52
4547	NASDAQ	QUIK	Thu, Nov 9, 2017	22.40	26.18	21.98	24.92
4546	NASDAQ	QUIK	Wed, Nov 8, 2017	22.26	22.40	21.14	21.42
4545	NASDAQ	QUIK	Tue, Nov 7, 2017	21.84	22.40	21.70	22.12
4544	NASDAQ	QUIK	Mon, Nov 6, 2017	21.84	22.12	21.56	22.12
4543	NASDAQ	QUIK	Fri, Nov 3, 2017	21.70	21.95	21.28	21.70
4542	NASDAQ	QUIK	Thu, Nov 2, 2017	21.14	22.54	21.14	21.70
4541	NASDAQ	QUIK	Wed, Nov 1, 2017	22.68	22.68	21.28	21.56
4540	NASDAQ	QUIK	Tue, Oct 31, 2017	21.00	22.54	21.00	22.12
4539	NASDAQ	QUIK	Mon, Oct 30, 2017	20.58	21.42	20.58	21.14
4538	NASDAQ	QUIK	Fri, Oct 27, 2017	21.14	21.28	20.44	20.72
4537	NASDAQ	QUIK	Thu, Oct 26, 2017	21.00	21.28	21.00	21.14
4536	NASDAQ	QUIK	Wed, Oct 25, 2017	21.84	22.26	21.00	21.28
4535	NASDAQ	QUIK	Tue, Oct 24, 2017	21.42	22.68	21.42	22.26
4534	NASDAQ	QUIK	Mon, Oct 23, 2017	21.00	22.19	21.00	21.28
4533	NASDAQ	QUIK	Fri, Oct 20, 2017	22.82	22.82	20.58	21.14
4532	NASDAQ	QUIK	Thu, Oct 19, 2017	22.54	22.96	22.12	22.68
4531	NASDAQ	QUIK	Wed, Oct 18, 2017	22.40	22.96	22.40	22.68
4530	NASDAQ	QUIK	Tue, Oct 17, 2017	22.96	22.96	22.40	22.40
4529	NASDAQ	QUIK	Mon, Oct 16, 2017	22.96	23.52	22.68	23.10
4528	NASDAQ	QUIK	Fri, Oct 13, 2017	23.24	23.80	22.40	22.82
4527	NASDAQ	QUIK	Thu, Oct 12, 2017	23.52	23.80	23.24	23.24
4526	NASDAQ	QUIK	Wed, Oct 11, 2017	23.66	24.08	23.24	23.38
4525	NASDAQ	QUIK	Tue, Oct 10, 2017	22.68	23.66	22.68	23.52
4524	NASDAQ	QUIK	Mon, Oct 9, 2017	23.52	23.80	22.82	23.10
4523	NASDAQ	QUIK	Fri, Oct 6, 2017	22.54	23.52	22.54	23.24
4522	NASDAQ	QUIK	Thu, Oct 5, 2017	23.38	23.38	22.40	22.54
4521	NASDAQ	QUIK	Wed, Oct 4, 2017	22.82	23.66	22.54	23.10
4520	NASDAQ	QUIK	Tue, Oct 3, 2017	23.52	23.78	22.54	22.82
4519	NASDAQ	QUIK	Mon, Oct 2, 2017	23.66	24.06	23.52	23.52
4518	NASDAQ	QUIK	Fri, Sep 29, 2017	23.94	24.36	23.52	23.52
4517	NASDAQ	QUIK	Thu, Sep 28, 2017	23.80	24.36	23.80	24.08
4516	NASDAQ	QUIK	Wed, Sep 27, 2017	24.08	24.36	23.66	24.22
4515	NASDAQ	QUIK	Tue, Sep 26, 2017	23.94	24.36	23.52	24.08
4514	NASDAQ	QUIK	Mon, Sep 25, 2017	23.52	24.50	23.38	24.22
4513	NASDAQ	QUIK	Fri, Sep 22, 2017	23.66	23.94	23.24	23.80
4512	NASDAQ	QUIK	Thu, Sep 21, 2017	24.92	24.92	23.66	24.08
4511	NASDAQ	QUIK	Wed, Sep 20, 2017	24.50	24.92	23.94	24.50
4510	NASDAQ	QUIK	Tue, Sep 19, 2017	24.36	24.64	23.94	24.36
4509	NASDAQ	QUIK	Mon, Sep 18, 2017	24.50	24.50	23.80	24.22
4508	NASDAQ	QUIK	Fri, Sep 15, 2017	24.50	25.48	23.80	24.50
4507	NASDAQ	QUIK	Thu, Sep 14, 2017	23.66	24.64	23.38	24.36
4506	NASDAQ	QUIK	Wed, Sep 13, 2017	23.52	23.66	22.40	23.52
4505	NASDAQ	QUIK	Tue, Sep 12, 2017	23.66	23.95	22.45	22.96
4504	NASDAQ	QUIK	Mon, Sep 11, 2017	23.80	24.50	23.66	23.80
4503	NASDAQ	QUIK	Fri, Sep 8, 2017	23.52	23.52	22.42	23.10
4502	NASDAQ	QUIK	Thu, Sep 7, 2017	23.80	23.94	22.82	23.94
4501	NASDAQ	QUIK	Wed, Sep 6, 2017	22.54	24.50	22.06	23.94
4500	NASDAQ	QUIK	Tue, Sep 5, 2017	20.30	21.56	20.30	21.28
4499	NASDAQ	QUIK	Fri, Sep 1, 2017	18.90	21.00	18.76	20.30
4498	NASDAQ	QUIK	Thu, Aug 31, 2017	19.18	19.46	18.62	18.76
4497	NASDAQ	QUIK	Wed, Aug 30, 2017	18.34	19.46	18.34	18.97
4496	NASDAQ	QUIK	Tue, Aug 29, 2017	18.62	18.90	18.20	18.34
4495	NASDAQ	QUIK	Mon, Aug 28, 2017	18.06	19.32	18.06	18.62
4494	NASDAQ	QUIK	Fri, Aug 25, 2017	17.92	18.20	17.78	18.06
4493	NASDAQ	QUIK	Thu, Aug 24, 2017	17.64	17.92	17.50	17.92
4492	NASDAQ	QUIK	Wed, Aug 23, 2017	17.78	17.92	17.50	17.64
4491	NASDAQ	QUIK	Tue, Aug 22, 2017	18.06	18.71	17.50	17.78
4490	NASDAQ	QUIK	Mon, Aug 21, 2017	17.92	17.92	17.64	17.78
4489	NASDAQ	QUIK	Fri, Aug 18, 2017	17.64	18.06	17.36	18.06
4488	NASDAQ	QUIK	Thu, Aug 17, 2017	17.36	18.20	17.36	17.78
4487	NASDAQ	QUIK	Wed, Aug 16, 2017	17.92	18.06	17.22	17.50
4486	NASDAQ	QUIK	Tue, Aug 15, 2017	18.06	18.20	17.50	17.64
4485	NASDAQ	QUIK	Mon, Aug 14, 2017	17.50	18.20	17.50	18.20
4484	NASDAQ	QUIK	Fri, Aug 11, 2017	18.48	18.48	17.36	17.50
4483	NASDAQ	QUIK	Thu, Aug 10, 2017	18.90	19.88	17.08	18.34
4482	NASDAQ	QUIK	Wed, Aug 9, 2017	19.46	20.02	19.18	19.32
4481	NASDAQ	QUIK	Tue, Aug 8, 2017	18.62	19.60	18.62	19.46
4480	NASDAQ	QUIK	Mon, Aug 7, 2017	18.48	19.04	18.48	18.76
4479	NASDAQ	QUIK	Fri, Aug 4, 2017	19.32	20.30	18.62	18.90
4478	NASDAQ	QUIK	Thu, Aug 3, 2017	19.04	19.74	19.04	19.32
4477	NASDAQ	QUIK	Wed, Aug 2, 2017	20.02	20.02	19.04	19.18
4476	NASDAQ	QUIK	Tue, Aug 1, 2017	20.30	20.30	19.60	19.88
4475	NASDAQ	QUIK	Mon, Jul 31, 2017	20.16	20.44	19.88	20.16
4474	NASDAQ	QUIK	Fri, Jul 28, 2017	20.86	21.00	18.90	20.16
4473	NASDAQ	QUIK	Thu, Jul 27, 2017	20.44	21.70	19.74	20.72
4472	NASDAQ	QUIK	Wed, Jul 26, 2017	20.58	21.00	20.44	20.72
4471	NASDAQ	QUIK	Tue, Jul 25, 2017	20.86	21.84	20.58	20.58
4470	NASDAQ	QUIK	Mon, Jul 24, 2017	20.44	20.86	20.30	20.58
4469	NASDAQ	QUIK	Fri, Jul 21, 2017	21.14	21.42	20.30	20.58
4468	NASDAQ	QUIK	Thu, Jul 20, 2017	20.44	21.70	20.44	21.00
4467	NASDAQ	QUIK	Wed, Jul 19, 2017	19.60	21.42	19.48	21.00
4466	NASDAQ	QUIK	Tue, Jul 18, 2017	18.90	19.60	18.90	19.32
4465	NASDAQ	QUIK	Mon, Jul 17, 2017	19.74	19.88	18.90	19.04
4464	NASDAQ	QUIK	Fri, Jul 14, 2017	19.46	20.58	19.46	20.02
4463	NASDAQ	QUIK	Thu, Jul 13, 2017	19.60	20.89	19.32	19.32
4462	NASDAQ	QUIK	Wed, Jul 12, 2017	19.46	20.60	19.32	19.74
4461	NASDAQ	QUIK	Tue, Jul 11, 2017	19.18	20.02	19.18	19.46
4460	NASDAQ	QUIK	Mon, Jul 10, 2017	19.04	20.02	18.90	18.90
4459	NASDAQ	QUIK	Fri, Jul 7, 2017	19.46	19.74	18.90	19.18
4458	NASDAQ	QUIK	Thu, Jul 6, 2017	20.02	20.05	18.90	19.32
4457	NASDAQ	QUIK	Wed, Jul 5, 2017	20.30	21.00	19.88	20.16
4456	NASDAQ	QUIK	Mon, Jul 3, 2017	20.44	20.86	20.16	20.16
4455	NASDAQ	QUIK	Fri, Jun 30, 2017	21.14	21.56	20.30	20.44
4454	NASDAQ	QUIK	Thu, Jun 29, 2017	21.14	21.56	20.58	20.86
4453	NASDAQ	QUIK	Wed, Jun 28, 2017	21.84	21.84	20.30	21.28
4452	NASDAQ	QUIK	Tue, Jun 27, 2017	22.54	22.96	21.42	21.42
4451	NASDAQ	QUIK	Mon, Jun 26, 2017	23.10	23.38	21.42	22.96
4450	NASDAQ	QUIK	Fri, Jun 23, 2017	17.50	22.68	17.50	22.40
4449	NASDAQ	QUIK	Thu, Jun 22, 2017	17.08	17.50	16.94	17.08
4448	NASDAQ	QUIK	Wed, Jun 21, 2017	17.08	17.38	16.94	17.08
4447	NASDAQ	QUIK	Tue, Jun 20, 2017	17.08	17.50	16.80	16.94
4446	NASDAQ	QUIK	Mon, Jun 19, 2017	17.22	17.50	16.87	17.15
4445	NASDAQ	QUIK	Fri, Jun 16, 2017	17.22	17.36	16.80	16.80
4444	NASDAQ	QUIK	Thu, Jun 15, 2017	17.08	17.50	16.94	17.08
4443	NASDAQ	QUIK	Wed, Jun 14, 2017	17.50	17.50	16.94	17.08
4442	NASDAQ	QUIK	Tue, Jun 13, 2017	17.36	18.06	17.22	17.64
4441	NASDAQ	QUIK	Mon, Jun 12, 2017	17.08	17.78	16.94	17.36
4440	NASDAQ	QUIK	Fri, Jun 9, 2017	17.22	17.92	16.94	17.22
4439	NASDAQ	QUIK	Thu, Jun 8, 2017	17.50	18.02	17.22	17.50
4438	NASDAQ	QUIK	Wed, Jun 7, 2017	18.06	18.76	17.50	17.64
4437	NASDAQ	QUIK	Tue, Jun 6, 2017	17.22	18.48	17.22	18.06
4436	NASDAQ	QUIK	Mon, Jun 5, 2017	17.92	18.34	17.08	17.22
4435	NASDAQ	QUIK	Fri, Jun 2, 2017	17.08	18.62	17.08	17.92
4434	NASDAQ	QUIK	Thu, Jun 1, 2017	17.08	17.64	16.56	17.08
4433	NASDAQ	QUIK	Wed, May 31, 2017	16.52	17.78	16.24	16.94
4432	NASDAQ	QUIK	Tue, May 30, 2017	17.22	17.22	16.10	16.24
4431	NASDAQ	QUIK	Fri, May 26, 2017	17.50	17.52	16.94	17.08
4430	NASDAQ	QUIK	Thu, May 25, 2017	17.50	17.71	16.94	17.50
4429	NASDAQ	QUIK	Wed, May 24, 2017	17.36	17.92	16.94	17.36
4428	NASDAQ	QUIK	Tue, May 23, 2017	17.92	17.92	16.94	17.36
4427	NASDAQ	QUIK	Mon, May 22, 2017	19.18	19.46	17.08	17.50
4426	NASDAQ	QUIK	Fri, May 19, 2017	19.04	19.74	19.04	19.32
4425	NASDAQ	QUIK	Thu, May 18, 2017	19.04	20.30	18.90	18.90
4424	NASDAQ	QUIK	Wed, May 17, 2017	18.90	19.32	18.62	18.90
4423	NASDAQ	QUIK	Tue, May 16, 2017	19.74	20.02	18.90	18.90
4422	NASDAQ	QUIK	Mon, May 15, 2017	20.72	20.99	19.32	19.60
4421	NASDAQ	QUIK	Fri, May 12, 2017	21.28	21.37	20.44	20.72
4420	NASDAQ	QUIK	Thu, May 11, 2017	21.70	21.84	18.90	21.28
4419	NASDAQ	QUIK	Wed, May 10, 2017	22.96	23.38	22.12	23.38
4418	NASDAQ	QUIK	Tue, May 9, 2017	22.12	22.54	22.12	22.40
4417	NASDAQ	QUIK	Mon, May 8, 2017	23.38	23.38	21.56	22.12
4416	NASDAQ	QUIK	Fri, May 5, 2017	22.40	23.52	22.12	23.38
4415	NASDAQ	QUIK	Thu, May 4, 2017	22.40	22.68	21.28	22.26
4414	NASDAQ	QUIK	Wed, May 3, 2017	23.10	23.10	22.12	22.54
4413	NASDAQ	QUIK	Tue, May 2, 2017	23.80	23.80	22.96	23.24
4412	NASDAQ	QUIK	Mon, May 1, 2017	23.80	24.36	23.52	23.52
4411	NASDAQ	QUIK	Fri, Apr 28, 2017	24.08	24.36	23.24	23.59
4410	NASDAQ	QUIK	Thu, Apr 27, 2017	22.40	24.36	22.40	24.08
4409	NASDAQ	QUIK	Wed, Apr 26, 2017	22.82	23.24	21.84	22.40
4408	NASDAQ	QUIK	Tue, Apr 25, 2017	21.84	24.08	21.84	22.82
4407	NASDAQ	QUIK	Mon, Apr 24, 2017	21.70	21.98	21.14	21.84
4406	NASDAQ	QUIK	Fri, Apr 21, 2017	21.70	21.98	20.86	21.70
4405	NASDAQ	QUIK	Thu, Apr 20, 2017	21.98	22.54	21.56	21.70
4404	NASDAQ	QUIK	Wed, Apr 19, 2017	22.12	22.68	21.84	21.84
4403	NASDAQ	QUIK	Tue, Apr 18, 2017	21.98	22.82	21.98	21.98
4402	NASDAQ	QUIK	Mon, Apr 17, 2017	21.98	22.40	21.28	21.84
4401	NASDAQ	QUIK	Thu, Apr 13, 2017	21.98	22.40	21.56	21.98
4400	NASDAQ	QUIK	Wed, Apr 12, 2017	21.84	22.26	21.84	21.98
4399	NASDAQ	QUIK	Tue, Apr 11, 2017	22.96	23.23	21.84	21.84
4398	NASDAQ	QUIK	Mon, Apr 10, 2017	24.08	24.49	22.82	22.82
4397	NASDAQ	QUIK	Fri, Apr 7, 2017	22.40	24.36	22.40	23.73
4396	NASDAQ	QUIK	Thu, Apr 6, 2017	22.40	22.96	22.12	22.54
4395	NASDAQ	QUIK	Wed, Apr 5, 2017	23.38	23.66	21.98	22.26
4394	NASDAQ	QUIK	Tue, Apr 4, 2017	24.22	24.50	23.10	23.24
4393	NASDAQ	QUIK	Mon, Apr 3, 2017	25.06	25.20	23.66	24.08
4392	NASDAQ	QUIK	Fri, Mar 31, 2017	25.48	25.62	24.64	24.92
4391	NASDAQ	QUIK	Thu, Mar 30, 2017	26.18	26.18	24.78	25.34
4390	NASDAQ	QUIK	Wed, Mar 29, 2017	27.86	27.86	25.48	25.90
4389	NASDAQ	QUIK	Tue, Mar 28, 2017	26.88	28.00	24.92	27.44
4388	NASDAQ	QUIK	Mon, Mar 27, 2017	26.74	28.00	24.92	26.74
4387	NASDAQ	QUIK	Fri, Mar 24, 2017	23.52	27.30	23.25	26.88
4386	NASDAQ	QUIK	Thu, Mar 23, 2017	23.38	24.36	21.84	23.94
4385	NASDAQ	QUIK	Wed, Mar 22, 2017	26.18	26.88	24.92	25.20
4384	NASDAQ	QUIK	Tue, Mar 21, 2017	29.40	29.68	25.62	26.18
4383	NASDAQ	QUIK	Mon, Mar 20, 2017	29.96	30.80	27.30	29.26
4382	NASDAQ	QUIK	Fri, Mar 17, 2017	31.64	33.32	30.94	32.76
4381	NASDAQ	QUIK	Thu, Mar 16, 2017	31.78	32.20	30.80	31.36
4380	NASDAQ	QUIK	Wed, Mar 15, 2017	31.78	32.41	30.80	31.64
4379	NASDAQ	QUIK	Tue, Mar 14, 2017	30.10	33.04	30.04	31.36
4378	NASDAQ	QUIK	Mon, Mar 13, 2017	28.98	30.80	28.98	29.96
4377	NASDAQ	QUIK	Fri, Mar 10, 2017	28.00	31.22	28.00	28.98
4376	NASDAQ	QUIK	Thu, Mar 9, 2017	29.40	34.72	28.00	28.56
4375	NASDAQ	QUIK	Wed, Mar 8, 2017	26.32	30.52	25.69	30.38
4374	NASDAQ	QUIK	Tue, Mar 7, 2017	22.82	26.46	22.54	26.04
4373	NASDAQ	QUIK	Mon, Mar 6, 2017	22.26	22.96	22.26	22.96
4372	NASDAQ	QUIK	Fri, Mar 3, 2017	22.40	22.68	21.98	22.68
4371	NASDAQ	QUIK	Thu, Mar 2, 2017	22.68	22.82	22.12	22.40
4370	NASDAQ	QUIK	Wed, Mar 1, 2017	21.98	22.68	21.42	22.40
4369	NASDAQ	QUIK	Tue, Feb 28, 2017	23.10	23.10	21.98	21.98
4368	NASDAQ	QUIK	Mon, Feb 27, 2017	21.56	22.82	21.56	22.68
4367	NASDAQ	QUIK	Fri, Feb 24, 2017	21.56	22.12	21.42	21.70
4366	NASDAQ	QUIK	Thu, Feb 23, 2017	22.40	22.40	21.00	21.70
4365	NASDAQ	QUIK	Wed, Feb 22, 2017	22.68	22.82	21.98	22.26
4364	NASDAQ	QUIK	Tue, Feb 21, 2017	22.40	23.07	22.40	22.54
4363	NASDAQ	QUIK	Fri, Feb 17, 2017	21.84	23.38	21.84	23.38
4362	NASDAQ	QUIK	Thu, Feb 16, 2017	24.50	24.64	21.98	22.12
4361	NASDAQ	QUIK	Wed, Feb 15, 2017	23.10	24.50	23.10	23.38
4360	NASDAQ	QUIK	Tue, Feb 14, 2017	22.82	23.38	22.40	22.82
4359	NASDAQ	QUIK	Mon, Feb 13, 2017	22.82	22.82	22.12	22.82
4358	NASDAQ	QUIK	Fri, Feb 10, 2017	22.26	22.82	22.12	22.68
4357	NASDAQ	QUIK	Thu, Feb 9, 2017	22.12	22.68	21.84	22.33
4356	NASDAQ	QUIK	Wed, Feb 8, 2017	22.96	23.24	21.84	21.98
4355	NASDAQ	QUIK	Tue, Feb 7, 2017	23.24	23.80	22.26	22.54
4354	NASDAQ	QUIK	Mon, Feb 6, 2017	22.26	24.50	22.13	23.52
4353	NASDAQ	QUIK	Fri, Feb 3, 2017	21.00	21.70	20.58	21.56
4352	NASDAQ	QUIK	Thu, Feb 2, 2017	21.00	21.00	20.30	21.00
4351	NASDAQ	QUIK	Wed, Feb 1, 2017	21.00	21.03	20.44	21.00
4350	NASDAQ	QUIK	Tue, Jan 31, 2017	19.32	21.00	19.32	21.00
4349	NASDAQ	QUIK	Mon, Jan 30, 2017	20.02	20.58	19.32	19.32
4348	NASDAQ	QUIK	Fri, Jan 27, 2017	20.44	20.72	20.02	20.44
4347	NASDAQ	QUIK	Thu, Jan 26, 2017	19.88	20.44	19.88	20.02
4346	NASDAQ	QUIK	Wed, Jan 25, 2017	21.84	21.98	19.74	19.88
4345	NASDAQ	QUIK	Tue, Jan 24, 2017	21.00	21.84	20.16	21.63
4344	NASDAQ	QUIK	Mon, Jan 23, 2017	20.02	21.00	19.74	20.86
4343	NASDAQ	QUIK	Fri, Jan 20, 2017	19.18	20.02	19.04	19.74
4342	NASDAQ	QUIK	Thu, Jan 19, 2017	17.92	19.32	17.42	19.18
4341	NASDAQ	QUIK	Wed, Jan 18, 2017	17.50	18.06	17.36	17.92
4340	NASDAQ	QUIK	Tue, Jan 17, 2017	17.08	17.92	16.66	17.64
4339	NASDAQ	QUIK	Fri, Jan 13, 2017	17.22	17.43	16.80	17.22
4338	NASDAQ	QUIK	Thu, Jan 12, 2017	17.08	17.36	16.69	17.22
4337	NASDAQ	QUIK	Wed, Jan 11, 2017	16.94	17.64	16.66	17.36
4336	NASDAQ	QUIK	Tue, Jan 10, 2017	17.92	17.92	16.52	17.08
4335	NASDAQ	QUIK	Mon, Jan 9, 2017	16.38	17.78	16.38	17.50
4334	NASDAQ	QUIK	Fri, Jan 6, 2017	16.10	16.94	16.10	16.52
4333	NASDAQ	QUIK	Thu, Jan 5, 2017	16.24	16.94	15.26	16.10
4332	NASDAQ	QUIK	Wed, Jan 4, 2017	17.92	18.34	15.83	16.10
4331	NASDAQ	QUIK	Tue, Jan 3, 2017	19.32	19.70	17.50	17.64
4330	NASDAQ	QUIK	Fri, Dec 30, 2016	19.18	19.88	19.18	19.46
4329	NASDAQ	QUIK	Thu, Dec 29, 2016	19.60	20.44	19.32	19.32
4328	NASDAQ	QUIK	Wed, Dec 28, 2016	21.28	21.28	19.74	19.88
4327	NASDAQ	QUIK	Tue, Dec 27, 2016	19.88	21.42	19.88	21.14
4326	NASDAQ	QUIK	Fri, Dec 23, 2016	18.90	20.58	18.49	20.44
4325	NASDAQ	QUIK	Thu, Dec 22, 2016	17.22	18.90	16.94	18.48
4324	NASDAQ	QUIK	Wed, Dec 21, 2016	17.22	17.22	16.94	17.15
4323	NASDAQ	QUIK	Tue, Dec 20, 2016	17.50	17.64	17.08	17.08
4322	NASDAQ	QUIK	Mon, Dec 19, 2016	17.50	18.90	17.22	17.36
4321	NASDAQ	QUIK	Fri, Dec 16, 2016	14.98	17.50	14.84	17.50
4320	NASDAQ	QUIK	Thu, Dec 15, 2016	15.68	15.68	14.56	14.56
4319	NASDAQ	QUIK	Wed, Dec 14, 2016	13.23	15.40	13.23	15.12
4318	NASDAQ	QUIK	Tue, Dec 13, 2016	13.02	13.30	12.95	13.23
4317	NASDAQ	QUIK	Mon, Dec 12, 2016	12.60	13.02	12.56	12.96
4316	NASDAQ	QUIK	Fri, Dec 9, 2016	13.44	13.44	12.74	13.14
4315	NASDAQ	QUIK	Thu, Dec 8, 2016	13.30	13.72	13.16	13.36
4314	NASDAQ	QUIK	Wed, Dec 7, 2016	13.02	13.86	12.60	13.31
4313	NASDAQ	QUIK	Tue, Dec 6, 2016	12.69	13.02	12.60	12.82
4312	NASDAQ	QUIK	Mon, Dec 5, 2016	12.88	13.02	12.46	12.60
4311	NASDAQ	QUIK	Fri, Dec 2, 2016	12.46	12.88	12.39	12.56
4310	NASDAQ	QUIK	Thu, Dec 1, 2016	13.30	13.30	12.34	12.34
4309	NASDAQ	QUIK	Wed, Nov 30, 2016	12.78	13.16	12.18	12.32
4308	NASDAQ	QUIK	Tue, Nov 29, 2016	13.02	13.28	12.74	12.88
4307	NASDAQ	QUIK	Mon, Nov 28, 2016	13.16	13.58	12.88	13.05
4306	NASDAQ	QUIK	Fri, Nov 25, 2016	12.88	13.44	12.88	13.16
4305	NASDAQ	QUIK	Wed, Nov 23, 2016	13.30	13.86	12.88	13.23
4304	NASDAQ	QUIK	Tue, Nov 22, 2016	13.72	13.86	13.16	13.30
4303	NASDAQ	QUIK	Mon, Nov 21, 2016	11.48	13.44	11.35	13.02
4302	NASDAQ	QUIK	Fri, Nov 18, 2016	11.20	11.62	11.20	11.35
4301	NASDAQ	QUIK	Thu, Nov 17, 2016	11.06	11.76	11.06	11.13
4300	NASDAQ	QUIK	Wed, Nov 16, 2016	10.92	11.08	10.92	11.00
4299	NASDAQ	QUIK	Tue, Nov 15, 2016	11.20	11.34	11.06	11.20
4298	NASDAQ	QUIK	Mon, Nov 14, 2016	11.29	11.34	10.92	11.20
4297	NASDAQ	QUIK	Fri, Nov 11, 2016	11.34	11.48	10.78	11.20
4296	NASDAQ	QUIK	Thu, Nov 10, 2016	11.31	11.34	10.67	11.05
4295	NASDAQ	QUIK	Wed, Nov 9, 2016	11.08	11.48	11.06	11.20
4294	NASDAQ	QUIK	Tue, Nov 8, 2016	11.69	11.90	11.20	11.30
4293	NASDAQ	QUIK	Mon, Nov 7, 2016	11.06	12.04	11.06	11.62
4292	NASDAQ	QUIK	Fri, Nov 4, 2016	11.20	11.81	11.06	11.21
4291	NASDAQ	QUIK	Thu, Nov 3, 2016	10.64	11.60	10.64	10.94
4290	NASDAQ	QUIK	Wed, Nov 2, 2016	11.62	11.62	10.64	10.64
4289	NASDAQ	QUIK	Tue, Nov 1, 2016	11.48	11.48	11.34	11.48
4288	NASDAQ	QUIK	Mon, Oct 31, 2016	11.34	11.48	11.20	11.48
4287	NASDAQ	QUIK	Fri, Oct 28, 2016	11.48	11.62	11.20	11.48
4286	NASDAQ	QUIK	Thu, Oct 27, 2016	11.28	11.48	11.06	11.35
4285	NASDAQ	QUIK	Wed, Oct 26, 2016	11.21	11.62	11.06	11.19
4284	NASDAQ	QUIK	Tue, Oct 25, 2016	11.35	11.62	11.34	11.34
4283	NASDAQ	QUIK	Mon, Oct 24, 2016	11.34	11.62	11.34	11.48
4282	NASDAQ	QUIK	Fri, Oct 21, 2016	11.62	11.73	11.34	11.48
4281	NASDAQ	QUIK	Thu, Oct 20, 2016	11.48	11.76	11.19	11.51
4280	NASDAQ	QUIK	Wed, Oct 19, 2016	11.16	11.62	11.06	11.21
4279	NASDAQ	QUIK	Tue, Oct 18, 2016	11.20	11.76	11.04	11.09
4278	NASDAQ	QUIK	Mon, Oct 17, 2016	12.32	12.46	10.93	11.62
4277	NASDAQ	QUIK	Fri, Oct 14, 2016	12.60	12.60	11.62	12.18
4276	NASDAQ	QUIK	Thu, Oct 13, 2016	12.60	12.60	12.18	12.18
4275	NASDAQ	QUIK	Wed, Oct 12, 2016	12.60	12.60	12.46	12.60
4274	NASDAQ	QUIK	Tue, Oct 11, 2016	12.60	12.60	12.04	12.60
4273	NASDAQ	QUIK	Mon, Oct 10, 2016	12.28	12.32	11.62	12.27
4272	NASDAQ	QUIK	Fri, Oct 7, 2016	11.73	12.18	11.62	12.18
4271	NASDAQ	QUIK	Thu, Oct 6, 2016	11.20	12.04	11.20	11.90
4270	NASDAQ	QUIK	Wed, Oct 5, 2016	11.41	11.54	11.34	11.48
4269	NASDAQ	QUIK	Tue, Oct 4, 2016	11.13	11.48	10.92	11.48
4268	NASDAQ	QUIK	Mon, Oct 3, 2016	10.63	11.20	10.63	11.06
4267	NASDAQ	QUIK	Fri, Sep 30, 2016	10.92	11.02	10.54	10.64
4266	NASDAQ	QUIK	Thu, Sep 29, 2016	10.51	11.02	10.50	10.92
4265	NASDAQ	QUIK	Wed, Sep 28, 2016	10.78	11.20	10.51	10.64
4264	NASDAQ	QUIK	Tue, Sep 27, 2016	10.78	10.92	10.64	10.70
4263	NASDAQ	QUIK	Mon, Sep 26, 2016	11.08	11.20	10.64	10.64
4262	NASDAQ	QUIK	Fri, Sep 23, 2016	11.20	11.20	10.92	11.19
4261	NASDAQ	QUIK	Thu, Sep 22, 2016	11.06	11.48	10.92	11.06
4260	NASDAQ	QUIK	Wed, Sep 21, 2016	11.20	11.48	11.20	11.20
4259	NASDAQ	QUIK	Tue, Sep 20, 2016	10.92	11.20	10.92	11.15
4258	NASDAQ	QUIK	Mon, Sep 19, 2016	11.62	11.76	11.21	11.21
4257	NASDAQ	QUIK	Fri, Sep 16, 2016	11.36	11.76	11.15	11.76
4256	NASDAQ	QUIK	Thu, Sep 15, 2016	11.32	11.48	11.15	11.35
4255	NASDAQ	QUIK	Wed, Sep 14, 2016	11.34	11.48	11.15	11.20
4254	NASDAQ	QUIK	Tue, Sep 13, 2016	11.34	11.48	11.06	11.34
4253	NASDAQ	QUIK	Mon, Sep 12, 2016	11.62	11.76	11.34	11.45
4252	NASDAQ	QUIK	Fri, Sep 9, 2016	12.11	12.11	11.55	11.76
4251	NASDAQ	QUIK	Thu, Sep 8, 2016	11.90	12.11	11.76	12.05
4250	NASDAQ	QUIK	Wed, Sep 7, 2016	12.18	12.43	12.04	12.04
4249	NASDAQ	QUIK	Tue, Sep 6, 2016	12.32	12.32	12.15	12.22
4248	NASDAQ	QUIK	Fri, Sep 2, 2016	11.90	12.18	11.90	12.12
4247	NASDAQ	QUIK	Thu, Sep 1, 2016	12.32	12.32	11.90	11.90
4246	NASDAQ	QUIK	Wed, Aug 31, 2016	12.32	12.32	11.20	11.62
4245	NASDAQ	QUIK	Tue, Aug 30, 2016	12.18	12.32	12.18	12.22
4244	NASDAQ	QUIK	Mon, Aug 29, 2016	11.90	12.32	11.90	12.32
4243	NASDAQ	QUIK	Fri, Aug 26, 2016	11.90	12.32	11.76	12.04
4242	NASDAQ	QUIK	Thu, Aug 25, 2016	12.18	12.32	11.77	11.90
4241	NASDAQ	QUIK	Wed, Aug 24, 2016	12.39	12.60	12.18	12.18
4240	NASDAQ	QUIK	Tue, Aug 23, 2016	12.60	12.60	12.46	12.59
4239	NASDAQ	QUIK	Mon, Aug 22, 2016	12.60	12.74	12.46	12.60
4238	NASDAQ	QUIK	Fri, Aug 19, 2016	12.61	12.69	12.60	12.67
4237	NASDAQ	QUIK	Thu, Aug 18, 2016	12.46	12.74	12.46	12.61
4236	NASDAQ	QUIK	Wed, Aug 17, 2016	12.88	12.88	12.46	12.73
4235	NASDAQ	QUIK	Tue, Aug 16, 2016	12.46	12.88	12.46	12.74
4234	NASDAQ	QUIK	Mon, Aug 15, 2016	12.81	12.88	12.46	12.46
4233	NASDAQ	QUIK	Fri, Aug 12, 2016	12.60	12.88	12.60	12.88
4232	NASDAQ	QUIK	Thu, Aug 11, 2016	12.75	13.01	12.60	12.60
4231	NASDAQ	QUIK	Wed, Aug 10, 2016	13.30	13.30	12.74	12.75
4230	NASDAQ	QUIK	Tue, Aug 9, 2016	13.30	13.30	12.88	12.95
4229	NASDAQ	QUIK	Mon, Aug 8, 2016	13.02	13.44	13.02	13.30
4228	NASDAQ	QUIK	Fri, Aug 5, 2016	13.30	13.30	12.76	13.02
4227	NASDAQ	QUIK	Thu, Aug 4, 2016	12.60	13.30	12.60	13.16
4226	NASDAQ	QUIK	Wed, Aug 3, 2016	13.86	14.00	13.72	14.00
4225	NASDAQ	QUIK	Tue, Aug 2, 2016	13.44	13.86	13.30	13.86
4224	NASDAQ	QUIK	Mon, Aug 1, 2016	13.58	13.72	12.98	13.30
4223	NASDAQ	QUIK	Fri, Jul 29, 2016	13.44	13.86	13.16	13.60
4222	NASDAQ	QUIK	Thu, Jul 28, 2016	13.30	13.72	13.30	13.68
4221	NASDAQ	QUIK	Wed, Jul 27, 2016	13.44	13.72	13.16	13.16
4220	NASDAQ	QUIK	Tue, Jul 26, 2016	13.30	13.58	13.30	13.30
4219	NASDAQ	QUIK	Mon, Jul 25, 2016	13.16	13.58	12.88	13.58
4218	NASDAQ	QUIK	Fri, Jul 22, 2016	13.52	13.58	12.88	13.08
4217	NASDAQ	QUIK	Thu, Jul 21, 2016	13.16	13.58	12.60	13.52
4216	NASDAQ	QUIK	Wed, Jul 20, 2016	12.60	13.58	12.46	13.16
4215	NASDAQ	QUIK	Tue, Jul 19, 2016	12.74	13.99	12.53	12.60
4214	NASDAQ	QUIK	Mon, Jul 18, 2016	13.20	13.39	12.62	12.97
4213	NASDAQ	QUIK	Fri, Jul 15, 2016	13.44	13.44	12.81	13.14
4212	NASDAQ	QUIK	Thu, Jul 14, 2016	14.00	14.00	12.88	13.20
4211	NASDAQ	QUIK	Wed, Jul 13, 2016	14.42	14.42	13.61	13.79
4210	NASDAQ	QUIK	Tue, Jul 12, 2016	14.28	14.42	14.14	14.28
4209	NASDAQ	QUIK	Mon, Jul 11, 2016	13.86	14.56	13.16	14.42
4208	NASDAQ	QUIK	Fri, Jul 8, 2016	13.44	13.86	13.30	13.86
4207	NASDAQ	QUIK	Thu, Jul 7, 2016	13.16	13.72	12.88	13.72
4206	NASDAQ	QUIK	Wed, Jul 6, 2016	12.74	13.30	12.74	13.30
4205	NASDAQ	QUIK	Tue, Jul 5, 2016	12.93	13.86	12.48	12.60
4204	NASDAQ	QUIK	Fri, Jul 1, 2016	14.00	14.00	13.16	13.16
4203	NASDAQ	QUIK	Thu, Jun 30, 2016	12.74	14.00	12.74	13.58
4202	NASDAQ	QUIK	Wed, Jun 29, 2016	12.60	13.02	12.46	13.02
4201	NASDAQ	QUIK	Tue, Jun 28, 2016	12.46	12.88	12.46	12.88
4200	NASDAQ	QUIK	Mon, Jun 27, 2016	12.95	13.16	12.18	12.46
4199	NASDAQ	QUIK	Fri, Jun 24, 2016	12.89	13.44	12.60	13.16
4198	NASDAQ	QUIK	Thu, Jun 23, 2016	12.74	13.30	12.74	12.89
4197	NASDAQ	QUIK	Wed, Jun 22, 2016	12.74	13.45	12.60	12.74
4196	NASDAQ	QUIK	Tue, Jun 21, 2016	13.51	14.00	13.30	13.30
4195	NASDAQ	QUIK	Mon, Jun 20, 2016	13.86	14.00	13.51	13.51
4194	NASDAQ	QUIK	Fri, Jun 17, 2016	13.58	13.86	13.44	13.58
4193	NASDAQ	QUIK	Thu, Jun 16, 2016	13.74	13.86	13.58	13.58
4192	NASDAQ	QUIK	Wed, Jun 15, 2016	13.72	13.93	13.72	13.86
4191	NASDAQ	QUIK	Tue, Jun 14, 2016	14.14	14.14	13.58	13.58
4190	NASDAQ	QUIK	Mon, Jun 13, 2016	13.72	14.14	13.72	14.14
4189	NASDAQ	QUIK	Fri, Jun 10, 2016	13.86	14.00	13.58	13.58
4188	NASDAQ	QUIK	Thu, Jun 9, 2016	14.28	14.42	13.86	13.86
4187	NASDAQ	QUIK	Wed, Jun 8, 2016	14.28	14.56	14.00	14.28
4186	NASDAQ	QUIK	Tue, Jun 7, 2016	13.58	14.28	13.58	14.14
4185	NASDAQ	QUIK	Mon, Jun 6, 2016	14.28	14.28	13.44	13.72
4184	NASDAQ	QUIK	Fri, Jun 3, 2016	13.86	14.00	13.30	13.58
4183	NASDAQ	QUIK	Thu, Jun 2, 2016	14.00	14.14	13.86	13.86
4182	NASDAQ	QUIK	Wed, Jun 1, 2016	14.00	14.28	13.72	13.86
4181	NASDAQ	QUIK	Tue, May 31, 2016	14.00	14.56	13.86	14.28
4180	NASDAQ	QUIK	Fri, May 27, 2016	14.28	14.28	13.72	14.00
4179	NASDAQ	QUIK	Thu, May 26, 2016	13.86	14.14	13.65	14.14
4178	NASDAQ	QUIK	Wed, May 25, 2016	14.42	14.42	13.72	13.72
4177	NASDAQ	QUIK	Tue, May 24, 2016	14.00	14.70	14.00	14.28
4176	NASDAQ	QUIK	Mon, May 23, 2016	14.14	14.28	13.58	14.14
4175	NASDAQ	QUIK	Fri, May 20, 2016	13.44	14.14	13.44	14.14
4174	NASDAQ	QUIK	Thu, May 19, 2016	13.58	13.72	13.44	13.58
4173	NASDAQ	QUIK	Wed, May 18, 2016	13.68	13.93	13.44	13.65
4172	NASDAQ	QUIK	Tue, May 17, 2016	13.72	14.00	13.37	13.69
4171	NASDAQ	QUIK	Mon, May 16, 2016	14.00	14.14	13.72	13.72
4170	NASDAQ	QUIK	Fri, May 13, 2016	14.14	14.42	14.00	14.28
4169	NASDAQ	QUIK	Thu, May 12, 2016	13.86	14.28	13.86	13.98
4168	NASDAQ	QUIK	Wed, May 11, 2016	13.72	14.00	13.72	13.93
4167	NASDAQ	QUIK	Tue, May 10, 2016	13.86	14.14	13.58	13.72
4166	NASDAQ	QUIK	Mon, May 9, 2016	13.72	14.28	13.44	14.00
4165	NASDAQ	QUIK	Fri, May 6, 2016	13.30	14.00	13.02	13.44
4164	NASDAQ	QUIK	Thu, May 5, 2016	14.00	16.10	12.60	13.30
4163	NASDAQ	QUIK	Wed, May 4, 2016	15.96	15.96	15.12	15.26
4162	NASDAQ	QUIK	Tue, May 3, 2016	15.68	16.51	15.26	15.68
4161	NASDAQ	QUIK	Mon, May 2, 2016	15.12	16.38	15.12	15.68
4160	NASDAQ	QUIK	Fri, Apr 29, 2016	15.54	15.96	14.98	15.40
4159	NASDAQ	QUIK	Thu, Apr 28, 2016	15.68	16.10	14.98	15.26
4158	NASDAQ	QUIK	Wed, Apr 27, 2016	16.10	16.52	15.54	15.54
4157	NASDAQ	QUIK	Tue, Apr 26, 2016	16.80	17.08	16.10	16.10
4156	NASDAQ	QUIK	Mon, Apr 25, 2016	15.68	16.80	15.54	16.80
4155	NASDAQ	QUIK	Fri, Apr 22, 2016	15.96	15.96	15.40	15.54
4154	NASDAQ	QUIK	Thu, Apr 21, 2016	15.40	15.68	15.26	15.54
4153	NASDAQ	QUIK	Wed, Apr 20, 2016	14.98	15.68	14.98	15.54
4152	NASDAQ	QUIK	Tue, Apr 19, 2016	14.98	15.12	14.84	15.12
4151	NASDAQ	QUIK	Mon, Apr 18, 2016	14.56	15.12	14.56	14.84
4150	NASDAQ	QUIK	Fri, Apr 15, 2016	14.98	15.26	13.97	14.42
4149	NASDAQ	QUIK	Thu, Apr 14, 2016	15.26	15.40	14.84	15.26
4148	NASDAQ	QUIK	Wed, Apr 13, 2016	15.12	15.54	15.12	15.26
4147	NASDAQ	QUIK	Tue, Apr 12, 2016	15.26	15.40	15.12	15.26
4146	NASDAQ	QUIK	Mon, Apr 11, 2016	14.84	15.26	14.84	15.12
4145	NASDAQ	QUIK	Fri, Apr 8, 2016	15.40	15.68	14.84	14.84
4144	NASDAQ	QUIK	Thu, Apr 7, 2016	14.98	15.54	14.98	15.26
4143	NASDAQ	QUIK	Wed, Apr 6, 2016	15.40	15.68	14.98	14.98
4142	NASDAQ	QUIK	Tue, Apr 5, 2016	15.54	15.54	15.54	15.12
4141	NASDAQ	QUIK	Mon, Apr 4, 2016	14.98	15.54	14.98	15.54
4140	NASDAQ	QUIK	Fri, Apr 1, 2016	14.98	15.54	14.84	14.84
4139	NASDAQ	QUIK	Thu, Mar 31, 2016	15.54	15.54	14.84	15.54
4138	NASDAQ	QUIK	Wed, Mar 30, 2016	14.98	15.96	14.98	15.54
4137	NASDAQ	QUIK	Tue, Mar 29, 2016	14.98	15.12	14.84	14.84
4136	NASDAQ	QUIK	Mon, Mar 28, 2016	14.84	15.54	14.70	14.70
4135	NASDAQ	QUIK	Thu, Mar 24, 2016	15.12	15.12	15.12	14.56
4134	NASDAQ	QUIK	Wed, Mar 23, 2016	15.54	16.24	15.12	15.12
4133	NASDAQ	QUIK	Tue, Mar 22, 2016	15.40	15.54	15.26	15.54
4132	NASDAQ	QUIK	Mon, Mar 21, 2016	15.54	15.82	15.12	15.12
4131	NASDAQ	QUIK	Fri, Mar 18, 2016	15.26	15.82	15.12	15.82
4130	NASDAQ	QUIK	Thu, Mar 17, 2016	14.42	15.82	14.42	15.40
4129	NASDAQ	QUIK	Wed, Mar 16, 2016	14.70	15.54	14.14	14.70
4128	NASDAQ	QUIK	Tue, Mar 15, 2016	16.66	16.66	16.66	16.24
4127	NASDAQ	QUIK	Mon, Mar 14, 2016	16.80	17.08	16.66	16.66
4126	NASDAQ	QUIK	Fri, Mar 11, 2016	18.48	18.48	18.48	16.80
4125	NASDAQ	QUIK	Thu, Mar 10, 2016	19.60	19.88	18.34	19.46
4124	NASDAQ	QUIK	Wed, Mar 9, 2016	19.32	19.74	19.32	19.46
4123	NASDAQ	QUIK	Tue, Mar 8, 2016	19.60	20.02	18.90	20.02
4122	NASDAQ	QUIK	Mon, Mar 7, 2016	20.72	20.86	19.74	20.02
4121	NASDAQ	QUIK	Fri, Mar 4, 2016	20.86	21.00	20.58	20.58
4120	NASDAQ	QUIK	Thu, Mar 3, 2016	22.12	22.12	22.12	20.58
4119	NASDAQ	QUIK	Wed, Mar 2, 2016	22.12	22.40	21.70	21.56
4118	NASDAQ	QUIK	Tue, Mar 1, 2016	22.82	22.82	21.32	22.68
4117	NASDAQ	QUIK	Mon, Feb 29, 2016	21.14	22.68	21.14	21.56
4116	NASDAQ	QUIK	Fri, Feb 26, 2016	21.98	21.98	21.14	21.56
4115	NASDAQ	QUIK	Thu, Feb 25, 2016	21.42	21.70	21.00	21.56
4114	NASDAQ	QUIK	Wed, Feb 24, 2016	21.28	21.70	20.58	21.70
4113	NASDAQ	QUIK	Tue, Feb 23, 2016	22.40	22.68	21.07	21.28
4112	NASDAQ	QUIK	Mon, Feb 22, 2016	21.56	23.23	21.56	22.54
4111	NASDAQ	QUIK	Fri, Feb 19, 2016	20.16	22.12	20.02	21.56
4110	NASDAQ	QUIK	Thu, Feb 18, 2016	19.56	20.72	19.36	20.02
4109	NASDAQ	QUIK	Wed, Feb 17, 2016	19.18	20.86	19.04	19.46
4108	NASDAQ	QUIK	Tue, Feb 16, 2016	18.62	19.60	18.48	19.18
4107	NASDAQ	QUIK	Fri, Feb 12, 2016	18.90	19.18	18.34	18.76
4106	NASDAQ	QUIK	Thu, Feb 11, 2016	17.08	19.74	17.08	19.46
4105	NASDAQ	QUIK	Wed, Feb 10, 2016	16.94	18.35	16.38	16.80
4104	NASDAQ	QUIK	Tue, Feb 9, 2016	17.41	17.53	16.80	16.94
4103	NASDAQ	QUIK	Mon, Feb 8, 2016	18.62	18.62	17.08	17.64
4102	NASDAQ	QUIK	Fri, Feb 5, 2016	19.18	19.46	18.62	18.62
4101	NASDAQ	QUIK	Thu, Feb 4, 2016	19.04	19.32	18.34	19.32
4100	NASDAQ	QUIK	Wed, Feb 3, 2016	19.32	19.32	18.20	19.04
4099	NASDAQ	QUIK	Tue, Feb 2, 2016	17.92	19.32	17.92	19.32
4098	NASDAQ	QUIK	Mon, Feb 1, 2016	18.20	18.55	18.06	18.06
4097	NASDAQ	QUIK	Fri, Jan 29, 2016	17.92	18.48	17.64	18.06
4096	NASDAQ	QUIK	Thu, Jan 28, 2016	16.24	17.92	16.24	17.92
4095	NASDAQ	QUIK	Wed, Jan 27, 2016	17.50	17.92	15.96	16.52
4094	NASDAQ	QUIK	Tue, Jan 26, 2016	18.34	18.34	16.94	17.36
4093	NASDAQ	QUIK	Mon, Jan 25, 2016	18.34	18.90	17.92	17.92
4092	NASDAQ	QUIK	Fri, Jan 22, 2016	16.94	18.20	16.66	18.20
4091	NASDAQ	QUIK	Thu, Jan 21, 2016	16.80	17.08	16.24	16.66
4090	NASDAQ	QUIK	Wed, Jan 20, 2016	16.10	16.94	15.68	16.80
4089	NASDAQ	QUIK	Tue, Jan 19, 2016	16.66	17.08	16.24	16.38
4088	NASDAQ	QUIK	Fri, Jan 15, 2016	16.80	16.80	15.96	16.38
4087	NASDAQ	QUIK	Thu, Jan 14, 2016	15.96	17.36	15.96	17.08
4086	NASDAQ	QUIK	Wed, Jan 13, 2016	16.38	16.38	15.68	15.82
4085	NASDAQ	QUIK	Tue, Jan 12, 2016	15.96	16.52	15.68	15.82
4084	NASDAQ	QUIK	Mon, Jan 11, 2016	16.80	17.08	15.54	15.82
4083	NASDAQ	QUIK	Fri, Jan 8, 2016	17.08	17.50	16.80	16.80
4082	NASDAQ	QUIK	Thu, Jan 7, 2016	16.80	17.64	16.80	17.08
4081	NASDAQ	QUIK	Wed, Jan 6, 2016	19.04	19.46	17.08	17.08
4080	NASDAQ	QUIK	Tue, Jan 5, 2016	17.92	20.16	17.92	19.32
4079	NASDAQ	QUIK	Mon, Jan 4, 2016	15.68	18.06	15.68	17.64
4078	NASDAQ	QUIK	Thu, Dec 31, 2015	15.96	16.52	15.68	15.82
4077	NASDAQ	QUIK	Wed, Dec 30, 2015	16.38	16.52	15.96	15.96
4076	NASDAQ	QUIK	Tue, Dec 29, 2015	15.96	16.80	15.96	16.52
4075	NASDAQ	QUIK	Mon, Dec 28, 2015	16.38	16.80	15.82	16.24
4074	NASDAQ	QUIK	Thu, Dec 24, 2015	17.08	17.36	16.38	16.80
4073	NASDAQ	QUIK	Wed, Dec 23, 2015	16.52	17.50	16.52	17.36
4072	NASDAQ	QUIK	Tue, Dec 22, 2015	16.38	17.08	16.24	16.52
4071	NASDAQ	QUIK	Mon, Dec 21, 2015	16.66	17.50	15.12	16.52
4070	NASDAQ	QUIK	Fri, Dec 18, 2015	16.52	16.94	16.24	16.94
4069	NASDAQ	QUIK	Thu, Dec 17, 2015	17.08	17.41	16.38	16.66
4068	NASDAQ	QUIK	Wed, Dec 16, 2015	16.52	17.50	16.10	16.80
4067	NASDAQ	QUIK	Tue, Dec 15, 2015	15.40	17.36	15.26	16.80
4066	NASDAQ	QUIK	Mon, Dec 14, 2015	15.96	16.10	15.26	15.40
4065	NASDAQ	QUIK	Fri, Dec 11, 2015	16.52	16.80	16.10	16.10
4064	NASDAQ	QUIK	Thu, Dec 10, 2015	16.80	16.94	15.68	16.66
4063	NASDAQ	QUIK	Wed, Dec 9, 2015	17.08	17.29	16.38	16.94
4062	NASDAQ	QUIK	Tue, Dec 8, 2015	17.36	17.43	17.08	17.08
4061	NASDAQ	QUIK	Mon, Dec 7, 2015	17.36	17.64	17.08	17.36
4060	NASDAQ	QUIK	Fri, Dec 4, 2015	17.78	17.78	17.50	17.64
4059	NASDAQ	QUIK	Thu, Dec 3, 2015	18.06	18.20	17.50	17.78
4058	NASDAQ	QUIK	Wed, Dec 2, 2015	18.48	18.62	17.92	18.06
4057	NASDAQ	QUIK	Tue, Dec 1, 2015	17.92	18.48	17.92	18.48
4056	NASDAQ	QUIK	Mon, Nov 30, 2015	18.20	18.76	17.64	18.34
4055	NASDAQ	QUIK	Fri, Nov 27, 2015	18.34	18.34	18.06	18.34
4054	NASDAQ	QUIK	Wed, Nov 25, 2015	18.34	18.48	17.92	18.48
4053	NASDAQ	QUIK	Tue, Nov 24, 2015	17.78	18.48	17.22	18.34
4052	NASDAQ	QUIK	Mon, Nov 23, 2015	17.64	17.92	16.94	17.78
4051	NASDAQ	QUIK	Fri, Nov 20, 2015	17.78	18.48	17.50	17.92
4050	NASDAQ	QUIK	Thu, Nov 19, 2015	17.92	18.48	17.64	17.78
4049	NASDAQ	QUIK	Wed, Nov 18, 2015	17.78	19.88	17.78	17.92
4048	NASDAQ	QUIK	Tue, Nov 17, 2015	16.66	18.34	16.52	17.78
4047	NASDAQ	QUIK	Mon, Nov 16, 2015	16.94	17.50	16.94	17.08
4046	NASDAQ	QUIK	Fri, Nov 13, 2015	17.78	18.20	16.38	17.22
4045	NASDAQ	QUIK	Thu, Nov 12, 2015	17.92	18.48	17.36	17.78
4044	NASDAQ	QUIK	Wed, Nov 11, 2015	18.48	18.76	17.78	18.06
4043	NASDAQ	QUIK	Tue, Nov 10, 2015	19.04	19.04	18.34	18.34
4042	NASDAQ	QUIK	Mon, Nov 9, 2015	18.34	19.04	18.34	19.04
4041	NASDAQ	QUIK	Fri, Nov 6, 2015	18.76	19.04	18.20	18.76
4040	NASDAQ	QUIK	Thu, Nov 5, 2015	19.60	19.88	18.34	18.76
4039	NASDAQ	QUIK	Wed, Nov 4, 2015	20.44	20.44	19.74	20.02
4038	NASDAQ	QUIK	Tue, Nov 3, 2015	19.60	20.30	19.60	20.16
4037	NASDAQ	QUIK	Mon, Nov 2, 2015	19.46	19.88	18.99	19.60
4036	NASDAQ	QUIK	Fri, Oct 30, 2015	20.16	20.16	19.18	19.32
4035	NASDAQ	QUIK	Thu, Oct 29, 2015	21.14	21.29	19.88	19.88
4034	NASDAQ	QUIK	Wed, Oct 28, 2015	21.00	21.84	21.00	21.42
4033	NASDAQ	QUIK	Tue, Oct 27, 2015	20.86	21.84	20.86	21.00
4032	NASDAQ	QUIK	Mon, Oct 26, 2015	20.86	21.56	20.86	21.28
4031	NASDAQ	QUIK	Fri, Oct 23, 2015	21.70	22.54	20.86	21.14
4030	NASDAQ	QUIK	Thu, Oct 22, 2015	21.00	22.12	21.00	21.70
4029	NASDAQ	QUIK	Wed, Oct 21, 2015	22.40	22.40	21.14	21.14
4028	NASDAQ	QUIK	Tue, Oct 20, 2015	22.42	22.96	21.84	22.26
4027	NASDAQ	QUIK	Mon, Oct 19, 2015	22.40	22.97	22.12	22.68
4026	NASDAQ	QUIK	Fri, Oct 16, 2015	22.54	23.38	22.40	22.40
4025	NASDAQ	QUIK	Thu, Oct 15, 2015	23.52	23.52	21.56	22.96
4024	NASDAQ	QUIK	Wed, Oct 14, 2015	23.52	23.66	23.38	23.52
4023	NASDAQ	QUIK	Tue, Oct 13, 2015	23.24	23.66	22.99	23.52
4022	NASDAQ	QUIK	Mon, Oct 12, 2015	23.66	23.94	23.10	23.10
4021	NASDAQ	QUIK	Fri, Oct 9, 2015	23.52	24.78	23.52	23.94
4020	NASDAQ	QUIK	Thu, Oct 8, 2015	23.10	23.80	23.10	23.80
4019	NASDAQ	QUIK	Wed, Oct 7, 2015	24.50	25.06	23.52	23.66
4018	NASDAQ	QUIK	Tue, Oct 6, 2015	22.68	24.50	22.68	24.22
4017	NASDAQ	QUIK	Mon, Oct 5, 2015	22.12	23.66	21.98	22.82
4016	NASDAQ	QUIK	Fri, Oct 2, 2015	20.72	22.12	20.72	21.70
4015	NASDAQ	QUIK	Thu, Oct 1, 2015	21.28	22.26	20.86	21.00
4014	NASDAQ	QUIK	Wed, Sep 30, 2015	21.98	22.54	21.84	22.26
4013	NASDAQ	QUIK	Tue, Sep 29, 2015	21.56	23.52	21.56	21.56
4012	NASDAQ	QUIK	Mon, Sep 28, 2015	22.54	22.96	21.70	21.98
4011	NASDAQ	QUIK	Fri, Sep 25, 2015	23.24	23.52	22.82	23.10
4010	NASDAQ	QUIK	Thu, Sep 24, 2015	23.80	23.80	22.96	22.96
4009	NASDAQ	QUIK	Wed, Sep 23, 2015	24.36	24.36	23.80	23.80
4008	NASDAQ	QUIK	Tue, Sep 22, 2015	24.92	24.92	23.97	24.50
4007	NASDAQ	QUIK	Mon, Sep 21, 2015	25.06	25.76	24.78	24.92
4006	NASDAQ	QUIK	Fri, Sep 18, 2015	24.36	25.90	24.08	24.64
4005	NASDAQ	QUIK	Thu, Sep 17, 2015	23.66	25.34	23.52	25.06
4004	NASDAQ	QUIK	Wed, Sep 16, 2015	22.40	25.48	22.40	23.52
4003	NASDAQ	QUIK	Tue, Sep 15, 2015	27.44	27.44	25.62	25.90
4002	NASDAQ	QUIK	Mon, Sep 14, 2015	26.88	28.42	25.20	27.02
4001	NASDAQ	QUIK	Fri, Sep 11, 2015	25.06	27.16	25.06	26.46
4000	NASDAQ	QUIK	Thu, Sep 10, 2015	23.80	25.48	23.80	25.20
3999	NASDAQ	QUIK	Wed, Sep 9, 2015	22.96	25.06	22.96	23.80
3998	NASDAQ	QUIK	Tue, Sep 8, 2015	22.96	23.52	22.40	23.10
3997	NASDAQ	QUIK	Fri, Sep 4, 2015	20.16	23.80	20.16	22.96
3996	NASDAQ	QUIK	Thu, Sep 3, 2015	19.32	20.44	18.76	20.30
3995	NASDAQ	QUIK	Wed, Sep 2, 2015	19.32	19.32	18.97	19.18
3994	NASDAQ	QUIK	Tue, Sep 1, 2015	18.48	19.32	18.20	19.18
3993	NASDAQ	QUIK	Mon, Aug 31, 2015	18.34	19.04	18.20	18.90
3992	NASDAQ	QUIK	Fri, Aug 28, 2015	18.20	18.62	17.92	18.34
3991	NASDAQ	QUIK	Thu, Aug 27, 2015	17.92	18.90	17.50	18.41
3990	NASDAQ	QUIK	Wed, Aug 26, 2015	17.92	17.92	16.80	17.64
3989	NASDAQ	QUIK	Tue, Aug 25, 2015	17.92	18.90	17.22	17.22
3988	NASDAQ	QUIK	Mon, Aug 24, 2015	18.20	18.34	17.22	17.64
3987	NASDAQ	QUIK	Fri, Aug 21, 2015	18.48	18.62	18.20	18.48
3986	NASDAQ	QUIK	Thu, Aug 20, 2015	18.76	19.06	18.48	18.62
3985	NASDAQ	QUIK	Wed, Aug 19, 2015	19.18	19.74	18.90	19.04
3984	NASDAQ	QUIK	Tue, Aug 18, 2015	19.88	20.16	19.04	19.32
3983	NASDAQ	QUIK	Mon, Aug 17, 2015	20.16	20.23	19.88	19.88
3982	NASDAQ	QUIK	Fri, Aug 14, 2015	21.00	21.00	20.16	20.44
3981	NASDAQ	QUIK	Thu, Aug 13, 2015	20.44	21.00	20.16	20.86
3980	NASDAQ	QUIK	Wed, Aug 12, 2015	20.86	20.86	19.32	20.44
3979	NASDAQ	QUIK	Tue, Aug 11, 2015	19.46	21.24	18.20	21.00
3978	NASDAQ	QUIK	Mon, Aug 10, 2015	18.20	19.80	18.20	19.74
3977	NASDAQ	QUIK	Fri, Aug 7, 2015	18.90	18.90	17.78	18.20
3976	NASDAQ	QUIK	Thu, Aug 6, 2015	17.92	20.16	17.64	19.04
3975	NASDAQ	QUIK	Wed, Aug 5, 2015	17.50	18.20	17.50	17.64
3974	NASDAQ	QUIK	Tue, Aug 4, 2015	18.76	18.90	17.50	17.50
3973	NASDAQ	QUIK	Mon, Aug 3, 2015	19.04	19.32	18.34	18.90
3972	NASDAQ	QUIK	Fri, Jul 31, 2015	21.28	22.12	18.90	19.04
3971	NASDAQ	QUIK	Thu, Jul 30, 2015	17.08	26.46	17.08	21.28
3970	NASDAQ	QUIK	Wed, Jul 29, 2015	16.80	18.06	16.10	16.10
3969	NASDAQ	QUIK	Tue, Jul 28, 2015	15.40	16.38	14.98	15.54
3968	NASDAQ	QUIK	Mon, Jul 27, 2015	18.06	18.06	13.30	15.54
3967	NASDAQ	QUIK	Fri, Jul 24, 2015	18.62	19.46	18.34	18.62
3966	NASDAQ	QUIK	Thu, Jul 23, 2015	19.88	20.58	18.20	18.62
3965	NASDAQ	QUIK	Wed, Jul 22, 2015	21.14	21.21	19.74	19.88
3964	NASDAQ	QUIK	Tue, Jul 21, 2015	22.26	22.96	20.72	21.00
3963	NASDAQ	QUIK	Mon, Jul 20, 2015	23.10	24.08	21.77	22.12
3962	NASDAQ	QUIK	Fri, Jul 17, 2015	23.52	23.94	22.54	22.68
3961	NASDAQ	QUIK	Thu, Jul 16, 2015	23.80	24.50	23.24	23.52
3960	NASDAQ	QUIK	Wed, Jul 15, 2015	22.82	23.52	22.82	23.38
3959	NASDAQ	QUIK	Tue, Jul 14, 2015	22.26	23.10	22.12	22.82
3958	NASDAQ	QUIK	Mon, Jul 13, 2015	21.14	22.12	21.14	22.12
3957	NASDAQ	QUIK	Fri, Jul 10, 2015	20.58	21.70	20.30	21.14
3956	NASDAQ	QUIK	Thu, Jul 9, 2015	21.42	21.56	20.30	20.58
3955	NASDAQ	QUIK	Wed, Jul 8, 2015	21.42	21.42	20.72	21.00
3954	NASDAQ	QUIK	Tue, Jul 7, 2015	21.42	21.70	21.28	21.42
3953	NASDAQ	QUIK	Mon, Jul 6, 2015	21.42	21.56	21.00	21.28
3952	NASDAQ	QUIK	Thu, Jul 2, 2015	21.42	21.98	21.28	21.42
3951	NASDAQ	QUIK	Wed, Jul 1, 2015	22.40	22.40	21.28	21.42
3950	NASDAQ	QUIK	Tue, Jun 30, 2015	22.26	22.68	21.98	22.26
3949	NASDAQ	QUIK	Mon, Jun 29, 2015	22.40	22.68	21.42	21.98
3948	NASDAQ	QUIK	Fri, Jun 26, 2015	23.80	23.80	21.70	22.54
3947	NASDAQ	QUIK	Thu, Jun 25, 2015	23.52	23.66	23.10	23.66
3946	NASDAQ	QUIK	Wed, Jun 24, 2015	23.24	23.38	22.96	23.24
3945	NASDAQ	QUIK	Tue, Jun 23, 2015	22.68	23.38	22.68	23.38
3944	NASDAQ	QUIK	Mon, Jun 22, 2015	22.54	22.96	22.12	22.82
3943	NASDAQ	QUIK	Fri, Jun 19, 2015	23.10	23.10	22.40	22.40
3942	NASDAQ	QUIK	Thu, Jun 18, 2015	22.26	23.52	21.98	23.38
3941	NASDAQ	QUIK	Wed, Jun 17, 2015	22.54	22.68	21.98	22.12
3940	NASDAQ	QUIK	Tue, Jun 16, 2015	21.70	22.54	21.42	22.26
3939	NASDAQ	QUIK	Mon, Jun 15, 2015	21.70	22.26	21.28	21.70
3938	NASDAQ	QUIK	Fri, Jun 12, 2015	22.68	22.68	21.14	21.70
3937	NASDAQ	QUIK	Thu, Jun 11, 2015	22.82	23.10	22.26	22.54
3936	NASDAQ	QUIK	Wed, Jun 10, 2015	22.12	23.10	22.12	22.96
3935	NASDAQ	QUIK	Tue, Jun 9, 2015	21.84	22.12	21.56	21.98
3934	NASDAQ	QUIK	Mon, Jun 8, 2015	22.12	22.26	21.70	21.84
3933	NASDAQ	QUIK	Fri, Jun 5, 2015	22.12	22.54	21.42	22.26
3932	NASDAQ	QUIK	Thu, Jun 4, 2015	22.68	23.10	22.12	22.12
3931	NASDAQ	QUIK	Wed, Jun 3, 2015	21.14	23.24	21.14	22.82
3930	NASDAQ	QUIK	Tue, Jun 2, 2015	20.86	21.42	20.72	21.14
3929	NASDAQ	QUIK	Mon, Jun 1, 2015	21.56	21.56	20.58	20.86
3928	NASDAQ	QUIK	Fri, May 29, 2015	21.56	21.84	21.00	21.28
3927	NASDAQ	QUIK	Thu, May 28, 2015	21.56	21.84	21.14	21.70
3926	NASDAQ	QUIK	Wed, May 27, 2015	21.28	22.12	20.86	21.98
3925	NASDAQ	QUIK	Tue, May 26, 2015	21.28	21.56	20.86	21.42
3924	NASDAQ	QUIK	Fri, May 22, 2015	21.84	22.54	21.28	21.70
3923	NASDAQ	QUIK	Thu, May 21, 2015	22.12	22.68	21.42	21.56
3922	NASDAQ	QUIK	Wed, May 20, 2015	22.96	22.96	21.98	22.26
3921	NASDAQ	QUIK	Tue, May 19, 2015	22.82	22.96	22.40	22.54
3920	NASDAQ	QUIK	Mon, May 18, 2015	22.40	22.82	22.40	22.82
3919	NASDAQ	QUIK	Fri, May 15, 2015	23.52	23.66	22.68	22.82
3918	NASDAQ	QUIK	Thu, May 14, 2015	24.36	24.36	23.10	23.73
3917	NASDAQ	QUIK	Wed, May 13, 2015	23.10	24.36	23.10	23.38
3916	NASDAQ	QUIK	Tue, May 12, 2015	23.10	23.10	22.12	22.54
3915	NASDAQ	QUIK	Mon, May 11, 2015	22.12	23.24	21.84	22.96
3914	NASDAQ	QUIK	Fri, May 8, 2015	24.36	24.36	22.26	22.54
3913	NASDAQ	QUIK	Thu, May 7, 2015	22.82	24.08	21.35	23.80
3912	NASDAQ	QUIK	Wed, May 6, 2015	22.96	22.96	22.40	22.96
3911	NASDAQ	QUIK	Tue, May 5, 2015	23.80	23.98	21.14	23.10
3910	NASDAQ	QUIK	Mon, May 4, 2015	23.52	24.55	23.52	23.94
3909	NASDAQ	QUIK	Fri, May 1, 2015	25.20	25.34	23.52	23.80
3908	NASDAQ	QUIK	Thu, Apr 30, 2015	26.60	26.74	23.52	24.64
3907	NASDAQ	QUIK	Wed, Apr 29, 2015	28.42	28.84	28.00	28.14
3906	NASDAQ	QUIK	Tue, Apr 28, 2015	27.58	29.12	27.58	28.56
3905	NASDAQ	QUIK	Mon, Apr 27, 2015	27.58	27.86	27.30	27.30
3904	NASDAQ	QUIK	Fri, Apr 24, 2015	28.00	28.28	27.30	27.58
3903	NASDAQ	QUIK	Thu, Apr 23, 2015	28.56	29.12	28.00	28.14
3902	NASDAQ	QUIK	Wed, Apr 22, 2015	28.84	29.12	28.56	28.70
3901	NASDAQ	QUIK	Tue, Apr 21, 2015	29.12	29.12	28.56	28.98
3900	NASDAQ	QUIK	Mon, Apr 20, 2015	28.98	29.54	28.56	29.40
3899	NASDAQ	QUIK	Fri, Apr 17, 2015	28.70	28.84	28.42	28.70
3898	NASDAQ	QUIK	Thu, Apr 16, 2015	27.44	29.68	27.30	28.84
3897	NASDAQ	QUIK	Wed, Apr 15, 2015	26.60	28.28	26.60	27.44
3896	NASDAQ	QUIK	Tue, Apr 14, 2015	27.16	27.30	26.74	26.74
3895	NASDAQ	QUIK	Mon, Apr 13, 2015	27.86	27.86	27.16	27.30
3894	NASDAQ	QUIK	Fri, Apr 10, 2015	29.12	29.12	27.72	27.72
3893	NASDAQ	QUIK	Thu, Apr 9, 2015	28.84	30.52	28.70	28.84
3892	NASDAQ	QUIK	Wed, Apr 8, 2015	28.56	29.12	28.07	28.42
3891	NASDAQ	QUIK	Tue, Apr 7, 2015	26.88	29.68	26.88	28.70
3890	NASDAQ	QUIK	Mon, Apr 6, 2015	27.02	27.16	26.74	27.02
3889	NASDAQ	QUIK	Thu, Apr 2, 2015	27.30	27.30	26.74	27.02
3888	NASDAQ	QUIK	Wed, Apr 1, 2015	26.88	27.16	26.32	26.74
3887	NASDAQ	QUIK	Tue, Mar 31, 2015	26.60	27.02	26.18	27.02
3886	NASDAQ	QUIK	Mon, Mar 30, 2015	26.88	27.15	26.04	26.60
3885	NASDAQ	QUIK	Fri, Mar 27, 2015	25.90	27.16	25.48	27.02
3884	NASDAQ	QUIK	Thu, Mar 26, 2015	25.62	26.18	25.62	26.04
3883	NASDAQ	QUIK	Wed, Mar 25, 2015	26.60	27.16	25.76	25.76
3882	NASDAQ	QUIK	Tue, Mar 24, 2015	25.90	27.16	25.76	26.74
3881	NASDAQ	QUIK	Mon, Mar 23, 2015	25.76	26.32	25.76	26.04
3880	NASDAQ	QUIK	Fri, Mar 20, 2015	26.46	26.74	25.76	26.04
3879	NASDAQ	QUIK	Thu, Mar 19, 2015	25.90	26.60	25.62	26.32
3878	NASDAQ	QUIK	Wed, Mar 18, 2015	25.48	25.90	25.48	25.90
3877	NASDAQ	QUIK	Tue, Mar 17, 2015	25.20	25.90	25.20	25.48
3876	NASDAQ	QUIK	Mon, Mar 16, 2015	26.32	26.32	25.20	25.34
3875	NASDAQ	QUIK	Fri, Mar 13, 2015	25.76	26.18	25.63	26.18
3874	NASDAQ	QUIK	Thu, Mar 12, 2015	26.32	26.32	25.48	25.90
3873	NASDAQ	QUIK	Wed, Mar 11, 2015	25.48	26.32	25.48	26.04
3872	NASDAQ	QUIK	Tue, Mar 10, 2015	26.32	26.74	25.20	25.62
3871	NASDAQ	QUIK	Mon, Mar 9, 2015	28.28	28.42	25.34	26.32
3870	NASDAQ	QUIK	Fri, Mar 6, 2015	26.32	27.44	26.32	26.46
3869	NASDAQ	QUIK	Thu, Mar 5, 2015	27.30	27.72	26.60	26.88
3868	NASDAQ	QUIK	Wed, Mar 4, 2015	27.02	28.00	26.88	27.44
3867	NASDAQ	QUIK	Tue, Mar 3, 2015	28.56	28.70	27.30	27.30
3866	NASDAQ	QUIK	Mon, Mar 2, 2015	26.74	28.84	26.74	28.56
3865	NASDAQ	QUIK	Fri, Feb 27, 2015	27.86	28.28	26.32	26.74
3864	NASDAQ	QUIK	Thu, Feb 26, 2015	27.44	28.42	27.44	28.00
3863	NASDAQ	QUIK	Wed, Feb 25, 2015	27.86	28.00	27.44	27.58
3862	NASDAQ	QUIK	Tue, Feb 24, 2015	28.56	28.70	27.58	27.58
3861	NASDAQ	QUIK	Mon, Feb 23, 2015	30.10	30.38	28.00	28.28
3860	NASDAQ	QUIK	Fri, Feb 20, 2015	30.52	30.52	29.54	30.10
3859	NASDAQ	QUIK	Thu, Feb 19, 2015	30.38	30.38	29.96	30.24
3858	NASDAQ	QUIK	Wed, Feb 18, 2015	30.24	30.52	29.96	30.17
3857	NASDAQ	QUIK	Tue, Feb 17, 2015	29.82	30.66	29.54	30.38
3856	NASDAQ	QUIK	Fri, Feb 13, 2015	29.68	30.52	29.68	30.38
3855	NASDAQ	QUIK	Thu, Feb 12, 2015	30.80	31.22	30.10	30.24
3854	NASDAQ	QUIK	Wed, Feb 11, 2015	30.24	31.78	30.10	30.94
3853	NASDAQ	QUIK	Tue, Feb 10, 2015	31.36	32.20	30.24	30.52
3852	NASDAQ	QUIK	Mon, Feb 9, 2015	32.20	32.20	30.80	30.94
3851	NASDAQ	QUIK	Fri, Feb 6, 2015	31.22	32.06	30.25	32.06
3850	NASDAQ	QUIK	Thu, Feb 5, 2015	28.84	32.34	28.84	30.66
3849	NASDAQ	QUIK	Wed, Feb 4, 2015	41.02	43.26	40.60	41.02
3848	NASDAQ	QUIK	Tue, Feb 3, 2015	38.92	41.16	38.92	40.88
3847	NASDAQ	QUIK	Mon, Feb 2, 2015	40.32	40.46	38.22	38.36
3846	NASDAQ	QUIK	Fri, Jan 30, 2015	41.02	41.72	39.90	39.90
3845	NASDAQ	QUIK	Thu, Jan 29, 2015	39.20	41.58	39.20	41.58
3844	NASDAQ	QUIK	Wed, Jan 28, 2015	38.64	42.70	38.11	39.06
3843	NASDAQ	QUIK	Tue, Jan 27, 2015	38.50	39.62	37.80	37.94
3842	NASDAQ	QUIK	Mon, Jan 26, 2015	37.80	39.48	37.80	38.78
3841	NASDAQ	QUIK	Fri, Jan 23, 2015	38.78	39.06	37.80	38.22
3840	NASDAQ	QUIK	Thu, Jan 22, 2015	38.78	39.06	37.80	38.64
3839	NASDAQ	QUIK	Wed, Jan 21, 2015	38.50	39.90	37.38	38.22
3838	NASDAQ	QUIK	Tue, Jan 20, 2015	38.08	38.64	37.66	37.80
3837	NASDAQ	QUIK	Fri, Jan 16, 2015	36.54	38.22	36.54	38.08
3836	NASDAQ	QUIK	Thu, Jan 15, 2015	38.08	38.22	36.54	36.68
3835	NASDAQ	QUIK	Wed, Jan 14, 2015	37.38	38.92	37.38	37.94
3834	NASDAQ	QUIK	Tue, Jan 13, 2015	39.34	40.18	36.68	38.08
3833	NASDAQ	QUIK	Mon, Jan 12, 2015	39.48	40.04	37.94	39.34
3832	NASDAQ	QUIK	Fri, Jan 9, 2015	40.46	41.44	39.34	39.48
3831	NASDAQ	QUIK	Thu, Jan 8, 2015	40.60	41.16	39.76	40.60
3830	NASDAQ	QUIK	Wed, Jan 7, 2015	41.72	42.00	39.20	40.46
3829	NASDAQ	QUIK	Tue, Jan 6, 2015	44.80	44.80	40.60	41.65
3828	NASDAQ	QUIK	Mon, Jan 5, 2015	45.22	46.06	43.68	44.24
3827	NASDAQ	QUIK	Fri, Jan 2, 2015	44.52	45.92	43.82	45.78
3826	NASDAQ	QUIK	Wed, Dec 31, 2014	44.52	44.80	43.96	43.96
3825	NASDAQ	QUIK	Tue, Dec 30, 2014	44.10	45.50	43.75	44.38
3824	NASDAQ	QUIK	Mon, Dec 29, 2014	44.94	45.50	43.82	44.24
3823	NASDAQ	QUIK	Fri, Dec 26, 2014	44.10	45.78	43.96	44.80
3822	NASDAQ	QUIK	Wed, Dec 24, 2014	44.24	44.66	43.12	44.24
3821	NASDAQ	QUIK	Tue, Dec 23, 2014	44.24	44.80	43.30	44.10
3820	NASDAQ	QUIK	Mon, Dec 22, 2014	43.12	44.45	42.70	44.24
3819	NASDAQ	QUIK	Fri, Dec 19, 2014	44.52	44.52	42.42	43.26
3818	NASDAQ	QUIK	Thu, Dec 18, 2014	44.10	44.80	42.84	44.80
3817	NASDAQ	QUIK	Wed, Dec 17, 2014	40.60	43.96	40.60	43.68
3816	NASDAQ	QUIK	Tue, Dec 16, 2014	40.46	42.14	40.04	40.60
3815	NASDAQ	QUIK	Mon, Dec 15, 2014	40.46	41.02	39.62	40.60
3814	NASDAQ	QUIK	Fri, Dec 12, 2014	39.90	41.16	39.90	40.60
3813	NASDAQ	QUIK	Thu, Dec 11, 2014	40.74	41.57	39.90	40.74
3812	NASDAQ	QUIK	Wed, Dec 10, 2014	41.02	41.86	39.62	40.74
3811	NASDAQ	QUIK	Tue, Dec 9, 2014	39.20	41.30	37.52	41.30
3810	NASDAQ	QUIK	Mon, Dec 8, 2014	40.74	41.02	39.20	39.76
3809	NASDAQ	QUIK	Fri, Dec 5, 2014	39.62	41.56	39.20	41.02
3808	NASDAQ	QUIK	Thu, Dec 4, 2014	39.06	40.18	38.77	39.48
3807	NASDAQ	QUIK	Wed, Dec 3, 2014	40.60	40.88	38.78	39.20
3806	NASDAQ	QUIK	Tue, Dec 2, 2014	40.18	41.72	40.11	40.74
3805	NASDAQ	QUIK	Mon, Dec 1, 2014	42.42	42.42	39.90	39.90
3804	NASDAQ	QUIK	Fri, Nov 28, 2014	42.84	43.26	41.86	42.28
3803	NASDAQ	QUIK	Wed, Nov 26, 2014	42.98	43.82	42.42	42.84
3802	NASDAQ	QUIK	Tue, Nov 25, 2014	44.80	44.80	42.70	43.40
3801	NASDAQ	QUIK	Mon, Nov 24, 2014	44.94	45.78	44.52	44.80
3800	NASDAQ	QUIK	Fri, Nov 21, 2014	45.64	45.92	44.66	44.80
3799	NASDAQ	QUIK	Thu, Nov 20, 2014	44.10	45.78	43.96	44.94
3798	NASDAQ	QUIK	Wed, Nov 19, 2014	44.52	45.22	44.24	44.38
3797	NASDAQ	QUIK	Tue, Nov 18, 2014	44.80	45.71	43.96	44.80
3796	NASDAQ	QUIK	Mon, Nov 17, 2014	44.80	45.33	43.96	44.52
3795	NASDAQ	QUIK	Fri, Nov 14, 2014	44.52	44.80	43.82	44.80
3794	NASDAQ	QUIK	Thu, Nov 13, 2014	44.94	46.06	44.80	45.64
3793	NASDAQ	QUIK	Wed, Nov 12, 2014	43.40	44.80	43.26	44.66
3792	NASDAQ	QUIK	Tue, Nov 11, 2014	43.68	44.10	42.70	43.82
3791	NASDAQ	QUIK	Mon, Nov 10, 2014	42.84	43.89	42.64	43.54
3790	NASDAQ	QUIK	Fri, Nov 7, 2014	42.42	42.56	40.74	42.56
3789	NASDAQ	QUIK	Thu, Nov 6, 2014	41.86	42.56	41.16	42.42
3788	NASDAQ	QUIK	Wed, Nov 5, 2014	43.82	44.38	41.16	41.44
3787	NASDAQ	QUIK	Tue, Nov 4, 2014	39.06	43.82	39.06	43.40
3786	NASDAQ	QUIK	Mon, Nov 3, 2014	39.90	41.58	39.48	39.76
3785	NASDAQ	QUIK	Fri, Oct 31, 2014	40.46	41.02	38.64	40.32
3784	NASDAQ	QUIK	Thu, Oct 30, 2014	41.44	41.44	38.50	39.76
3783	NASDAQ	QUIK	Wed, Oct 29, 2014	42.28	42.56	40.60	41.58
3782	NASDAQ	QUIK	Tue, Oct 28, 2014	38.92	41.72	38.08	41.44
3781	NASDAQ	QUIK	Mon, Oct 27, 2014	36.54	38.92	35.98	38.36
3780	NASDAQ	QUIK	Fri, Oct 24, 2014	37.10	37.76	36.40	36.68
3779	NASDAQ	QUIK	Thu, Oct 23, 2014	37.38	37.66	36.40	36.96
3778	NASDAQ	QUIK	Wed, Oct 22, 2014	38.08	38.64	36.40	36.40
3777	NASDAQ	QUIK	Tue, Oct 21, 2014	36.68	37.94	36.68	37.94
3776	NASDAQ	QUIK	Mon, Oct 20, 2014	36.26	37.78	35.84	36.40
3775	NASDAQ	QUIK	Fri, Oct 17, 2014	39.20	39.62	36.54	36.82
3774	NASDAQ	QUIK	Thu, Oct 16, 2014	36.40	39.62	36.40	38.36
3773	NASDAQ	QUIK	Wed, Oct 15, 2014	35.14	37.66	35.00	37.10
3772	NASDAQ	QUIK	Tue, Oct 14, 2014	35.70	37.94	35.49	35.56
3771	NASDAQ	QUIK	Mon, Oct 13, 2014	36.54	37.80	35.70	35.70
3770	NASDAQ	QUIK	Fri, Oct 10, 2014	39.06	39.20	36.40	36.54
3769	NASDAQ	QUIK	Thu, Oct 9, 2014	41.86	42.14	39.48	39.62
3768	NASDAQ	QUIK	Wed, Oct 8, 2014	38.64	42.42	38.50	41.86
3767	NASDAQ	QUIK	Tue, Oct 7, 2014	41.44	41.44	38.78	38.92
3766	NASDAQ	QUIK	Mon, Oct 6, 2014	41.58	42.14	39.20	40.04
3765	NASDAQ	QUIK	Fri, Oct 3, 2014	42.28	42.28	41.07	41.86
3764	NASDAQ	QUIK	Thu, Oct 2, 2014	40.18	42.27	39.34	41.44
3763	NASDAQ	QUIK	Wed, Oct 1, 2014	41.44	41.58	38.68	40.46
3762	NASDAQ	QUIK	Tue, Sep 30, 2014	42.14	43.54	41.72	41.86
3761	NASDAQ	QUIK	Mon, Sep 29, 2014	40.88	43.69	40.88	42.42
3760	NASDAQ	QUIK	Fri, Sep 26, 2014	43.96	44.10	40.88	42.42
3759	NASDAQ	QUIK	Thu, Sep 25, 2014	44.66	45.22	43.40	43.96
3758	NASDAQ	QUIK	Wed, Sep 24, 2014	44.38	45.29	43.96	44.94
3757	NASDAQ	QUIK	Tue, Sep 23, 2014	44.10	44.90	43.68	44.10
3756	NASDAQ	QUIK	Mon, Sep 22, 2014	44.38	44.66	43.68	44.24
3755	NASDAQ	QUIK	Fri, Sep 19, 2014	46.48	47.32	43.40	44.94
3754	NASDAQ	QUIK	Thu, Sep 18, 2014	45.78	48.02	45.36	46.34
3753	NASDAQ	QUIK	Wed, Sep 17, 2014	44.80	45.92	44.66	45.64
3752	NASDAQ	QUIK	Tue, Sep 16, 2014	44.66	45.22	43.69	44.94
3751	NASDAQ	QUIK	Mon, Sep 15, 2014	46.90	46.91	43.68	44.80
3750	NASDAQ	QUIK	Fri, Sep 12, 2014	47.46	48.02	46.20	47.18
3749	NASDAQ	QUIK	Thu, Sep 11, 2014	46.34	47.74	46.34	47.32
3748	NASDAQ	QUIK	Wed, Sep 10, 2014	45.78	47.32	45.78	46.76
3747	NASDAQ	QUIK	Tue, Sep 9, 2014	47.46	47.46	45.50	45.64
3746	NASDAQ	QUIK	Mon, Sep 8, 2014	45.78	48.58	45.50	47.32
3745	NASDAQ	QUIK	Fri, Sep 5, 2014	45.08	46.62	44.94	45.78
3744	NASDAQ	QUIK	Thu, Sep 4, 2014	45.78	47.04	45.50	45.50
3743	NASDAQ	QUIK	Wed, Sep 3, 2014	47.60	48.16	45.50	45.78
3742	NASDAQ	QUIK	Tue, Sep 2, 2014	47.46	48.02	46.90	47.32
3741	NASDAQ	QUIK	Fri, Aug 29, 2014	47.32	48.02	46.90	47.46
3740	NASDAQ	QUIK	Thu, Aug 28, 2014	48.58	48.86	47.32	47.46
3739	NASDAQ	QUIK	Wed, Aug 27, 2014	48.72	49.56	47.04	49.00
3738	NASDAQ	QUIK	Tue, Aug 26, 2014	51.38	51.59	48.02	48.58
3737	NASDAQ	QUIK	Mon, Aug 25, 2014	48.86	52.92	48.65	50.82
3736	NASDAQ	QUIK	Fri, Aug 22, 2014	48.72	48.86	47.32	48.72
3735	NASDAQ	QUIK	Thu, Aug 21, 2014	49.28	49.56	47.88	48.44
3734	NASDAQ	QUIK	Wed, Aug 20, 2014	49.84	50.12	48.44	49.14
3733	NASDAQ	QUIK	Tue, Aug 19, 2014	48.72	49.98	48.30	49.84
3732	NASDAQ	QUIK	Mon, Aug 18, 2014	47.32	48.72	46.90	48.72
3731	NASDAQ	QUIK	Fri, Aug 15, 2014	47.18	48.58	46.48	46.90
3730	NASDAQ	QUIK	Thu, Aug 14, 2014	47.46	48.02	46.90	47.04
3729	NASDAQ	QUIK	Wed, Aug 13, 2014	48.58	49.14	47.46	47.74
3728	NASDAQ	QUIK	Tue, Aug 12, 2014	49.28	49.56	47.88	48.58
3727	NASDAQ	QUIK	Mon, Aug 11, 2014	49.28	49.70	47.74	49.28
3726	NASDAQ	QUIK	Fri, Aug 8, 2014	47.04	48.72	46.90	48.72
3725	NASDAQ	QUIK	Thu, Aug 7, 2014	48.44	48.72	47.32	47.74
3724	NASDAQ	QUIK	Wed, Aug 6, 2014	48.86	50.82	47.46	48.16
3723	NASDAQ	QUIK	Tue, Aug 5, 2014	48.30	51.80	47.81	49.28
3722	NASDAQ	QUIK	Mon, Aug 4, 2014	46.20	47.46	46.20	47.46
3721	NASDAQ	QUIK	Fri, Aug 1, 2014	47.60	48.30	45.50	46.48
3720	NASDAQ	QUIK	Thu, Jul 31, 2014	46.76	49.28	42.98	47.60
3719	NASDAQ	QUIK	Wed, Jul 30, 2014	56.98	59.36	56.21	59.22
3718	NASDAQ	QUIK	Tue, Jul 29, 2014	53.90	56.98	53.90	56.28
3717	NASDAQ	QUIK	Mon, Jul 28, 2014	58.80	58.80	52.36	54.74
3716	NASDAQ	QUIK	Fri, Jul 25, 2014	57.12	58.10	56.84	57.26
3715	NASDAQ	QUIK	Thu, Jul 24, 2014	58.24	59.08	56.98	57.82
3714	NASDAQ	QUIK	Wed, Jul 23, 2014	59.64	60.22	58.10	58.24
3713	NASDAQ	QUIK	Tue, Jul 22, 2014	58.10	62.72	58.10	59.36
3712	NASDAQ	QUIK	Mon, Jul 21, 2014	58.94	59.08	57.12	57.96
3711	NASDAQ	QUIK	Fri, Jul 18, 2014	56.14	60.62	56.00	60.20
3710	NASDAQ	QUIK	Thu, Jul 17, 2014	61.88	61.88	56.14	56.42
3709	NASDAQ	QUIK	Wed, Jul 16, 2014	62.86	65.38	62.02	62.44
3708	NASDAQ	QUIK	Tue, Jul 15, 2014	62.30	64.82	61.74	63.00
3707	NASDAQ	QUIK	Mon, Jul 14, 2014	67.06	67.12	64.26	64.26
3706	NASDAQ	QUIK	Fri, Jul 11, 2014	67.48	68.46	65.80	66.64
3705	NASDAQ	QUIK	Thu, Jul 10, 2014	68.74	69.72	66.08	67.34
3704	NASDAQ	QUIK	Wed, Jul 9, 2014	69.02	70.00	68.04	69.02
3703	NASDAQ	QUIK	Tue, Jul 8, 2014	70.98	70.98	66.50	69.02
3702	NASDAQ	QUIK	Mon, Jul 7, 2014	72.94	73.64	70.70	71.68
3701	NASDAQ	QUIK	Thu, Jul 3, 2014	73.36	73.92	72.10	73.50
3700	NASDAQ	QUIK	Wed, Jul 2, 2014	74.20	74.20	72.10	72.52
3699	NASDAQ	QUIK	Tue, Jul 1, 2014	72.80	74.20	71.01	73.92
3698	NASDAQ	QUIK	Mon, Jun 30, 2014	69.58	72.38	67.34	72.38
3697	NASDAQ	QUIK	Fri, Jun 27, 2014	68.46	71.82	67.34	69.16
3696	NASDAQ	QUIK	Thu, Jun 26, 2014	66.50	70.00	65.24	69.16
3695	NASDAQ	QUIK	Wed, Jun 25, 2014	68.32	69.86	65.10	66.92
3694	NASDAQ	QUIK	Tue, Jun 24, 2014	72.52	73.50	68.18	68.60
3693	NASDAQ	QUIK	Mon, Jun 23, 2014	75.88	76.30	72.24	72.52
3692	NASDAQ	QUIK	Fri, Jun 20, 2014	71.54	75.60	70.70	75.32
3691	NASDAQ	QUIK	Thu, Jun 19, 2014	75.04	75.04	71.68	71.96
3690	NASDAQ	QUIK	Wed, Jun 18, 2014	76.58	76.72	73.64	74.33
3689	NASDAQ	QUIK	Tue, Jun 17, 2014	71.96	76.58	71.96	76.16
3688	NASDAQ	QUIK	Mon, Jun 16, 2014	72.10	72.80	70.28	71.82
3687	NASDAQ	QUIK	Fri, Jun 13, 2014	69.44	72.80	68.74	72.52
3686	NASDAQ	QUIK	Thu, Jun 12, 2014	70.70	71.40	67.76	69.44
3685	NASDAQ	QUIK	Wed, Jun 11, 2014	67.06	68.74	64.54	67.62
3684	NASDAQ	QUIK	Tue, Jun 10, 2014	69.58	69.58	66.92	67.20
3683	NASDAQ	QUIK	Mon, Jun 9, 2014	69.86	70.63	67.90	68.18
3682	NASDAQ	QUIK	Fri, Jun 6, 2014	70.28	71.54	67.76	70.28
3681	NASDAQ	QUIK	Thu, Jun 5, 2014	69.72	71.40	66.36	70.28
3680	NASDAQ	QUIK	Wed, Jun 4, 2014	65.80	69.86	64.82	69.58
3679	NASDAQ	QUIK	Tue, Jun 3, 2014	60.76	65.80	59.22	63.84
3678	NASDAQ	QUIK	Mon, Jun 2, 2014	59.78	61.46	59.08	61.18
3677	NASDAQ	QUIK	Fri, May 30, 2014	61.32	61.46	58.24	59.64
3676	NASDAQ	QUIK	Thu, May 29, 2014	56.98	61.46	56.70	61.04
3675	NASDAQ	QUIK	Wed, May 28, 2014	58.10	58.38	56.84	56.98
3674	NASDAQ	QUIK	Tue, May 27, 2014	55.30	58.10	55.30	57.68
3673	NASDAQ	QUIK	Fri, May 23, 2014	53.76	57.12	53.20	54.88
3672	NASDAQ	QUIK	Thu, May 22, 2014	53.34	53.90	51.80	53.48
3671	NASDAQ	QUIK	Wed, May 21, 2014	54.60	54.88	51.80	52.22
3670	NASDAQ	QUIK	Tue, May 20, 2014	55.16	57.68	53.90	54.74
3669	NASDAQ	QUIK	Mon, May 19, 2014	57.68	58.10	53.34	54.60
3668	NASDAQ	QUIK	Fri, May 16, 2014	51.24	57.54	50.26	57.54
3667	NASDAQ	QUIK	Thu, May 15, 2014	48.58	49.28	47.04	48.86
3666	NASDAQ	QUIK	Wed, May 14, 2014	50.40	51.38	48.72	48.72
3665	NASDAQ	QUIK	Tue, May 13, 2014	48.30	51.38	47.74	50.12
3664	NASDAQ	QUIK	Mon, May 12, 2014	45.78	48.44	45.50	48.16
3663	NASDAQ	QUIK	Fri, May 9, 2014	46.76	47.04	43.40	45.50
3662	NASDAQ	QUIK	Thu, May 8, 2014	46.34	47.18	45.78	46.62
3661	NASDAQ	QUIK	Wed, May 7, 2014	49.00	49.70	46.20	46.62
3660	NASDAQ	QUIK	Tue, May 6, 2014	49.00	49.70	48.72	49.00
3659	NASDAQ	QUIK	Mon, May 5, 2014	50.82	50.82	49.00	49.70
3658	NASDAQ	QUIK	Fri, May 2, 2014	54.04	54.04	48.16	51.52
3657	NASDAQ	QUIK	Thu, May 1, 2014	56.42	56.42	50.54	52.78
3656	NASDAQ	QUIK	Wed, Apr 30, 2014	66.50	67.76	66.08	66.36
3655	NASDAQ	QUIK	Tue, Apr 29, 2014	68.18	69.29	66.50	66.78
3654	NASDAQ	QUIK	Mon, Apr 28, 2014	69.86	70.00	66.50	67.48
3653	NASDAQ	QUIK	Fri, Apr 25, 2014	71.96	72.24	68.74	69.16
3652	NASDAQ	QUIK	Thu, Apr 24, 2014	73.50	74.06	70.42	71.96
3651	NASDAQ	QUIK	Wed, Apr 23, 2014	73.50	74.20	72.38	72.80
3650	NASDAQ	QUIK	Tue, Apr 22, 2014	71.82	74.90	71.12	74.06
3649	NASDAQ	QUIK	Mon, Apr 21, 2014	71.40	72.52	70.00	72.38
3648	NASDAQ	QUIK	Thu, Apr 17, 2014	69.58	71.82	69.16	71.12
3647	NASDAQ	QUIK	Wed, Apr 16, 2014	69.30	70.07	66.50	69.44
3646	NASDAQ	QUIK	Tue, Apr 15, 2014	67.90	69.58	65.66	68.18
3645	NASDAQ	QUIK	Mon, Apr 14, 2014	69.30	70.63	66.78	67.90
3644	NASDAQ	QUIK	Fri, Apr 11, 2014	67.90	69.43	67.20	68.46
3643	NASDAQ	QUIK	Thu, Apr 10, 2014	72.10	73.50	67.90	68.74
3642	NASDAQ	QUIK	Wed, Apr 9, 2014	68.74	72.66	68.60	72.52
3641	NASDAQ	QUIK	Tue, Apr 8, 2014	69.58	71.40	67.90	68.04
3640	NASDAQ	QUIK	Mon, Apr 7, 2014	70.70	72.10	68.18	69.72
3639	NASDAQ	QUIK	Fri, Apr 4, 2014	75.74	76.16	70.70	71.26
3638	NASDAQ	QUIK	Thu, Apr 3, 2014	77.42	79.38	74.20	75.32
3637	NASDAQ	QUIK	Wed, Apr 2, 2014	75.60	78.26	73.22	77.56
3636	NASDAQ	QUIK	Tue, Apr 1, 2014	72.80	74.90	72.38	74.90
3635	NASDAQ	QUIK	Mon, Mar 31, 2014	72.80	75.32	71.82	72.94
3634	NASDAQ	QUIK	Fri, Mar 28, 2014	69.44	72.66	68.88	72.52
3633	NASDAQ	QUIK	Thu, Mar 27, 2014	66.50	69.44	64.82	68.60
3632	NASDAQ	QUIK	Wed, Mar 26, 2014	69.30	69.58	66.64	66.78
3631	NASDAQ	QUIK	Tue, Mar 25, 2014	70.00	70.98	67.90	69.02
3630	NASDAQ	QUIK	Mon, Mar 24, 2014	73.64	74.34	67.62	69.58
3629	NASDAQ	QUIK	Fri, Mar 21, 2014	75.32	75.88	72.10	74.34
3628	NASDAQ	QUIK	Thu, Mar 20, 2014	75.60	75.60	74.20	75.32
3627	NASDAQ	QUIK	Wed, Mar 19, 2014	76.16	78.68	74.34	75.60
3626	NASDAQ	QUIK	Tue, Mar 18, 2014	71.26	76.16	69.30	76.16
3625	NASDAQ	QUIK	Mon, Mar 17, 2014	68.88	69.44	68.04	68.88
3624	NASDAQ	QUIK	Fri, Mar 14, 2014	66.22	69.30	66.22	68.46
3623	NASDAQ	QUIK	Thu, Mar 13, 2014	66.92	68.46	66.22	66.78
3622	NASDAQ	QUIK	Wed, Mar 12, 2014	67.76	68.74	65.80	66.64
3621	NASDAQ	QUIK	Tue, Mar 11, 2014	70.28	70.84	67.49	67.76
3620	NASDAQ	QUIK	Mon, Mar 10, 2014	69.16	70.84	69.03	70.56
3619	NASDAQ	QUIK	Fri, Mar 7, 2014	70.98	72.10	66.50	69.02
3618	NASDAQ	QUIK	Thu, Mar 6, 2014	72.80	73.50	70.28	70.98
3617	NASDAQ	QUIK	Wed, Mar 5, 2014	71.40	73.36	71.40	72.52
3616	NASDAQ	QUIK	Tue, Mar 4, 2014	72.80	73.78	70.90	72.10
3615	NASDAQ	QUIK	Mon, Mar 3, 2014	70.28	74.06	69.16	72.38
3614	NASDAQ	QUIK	Fri, Feb 28, 2014	74.20	74.34	70.00	71.26
3613	NASDAQ	QUIK	Thu, Feb 27, 2014	73.92	75.04	73.36	73.92
3612	NASDAQ	QUIK	Wed, Feb 26, 2014	71.68	75.74	71.40	74.62
3611	NASDAQ	QUIK	Tue, Feb 25, 2014	72.10	72.24	70.84	71.54
3610	NASDAQ	QUIK	Mon, Feb 24, 2014	72.10	73.36	71.54	72.03
3609	NASDAQ	QUIK	Fri, Feb 21, 2014	73.08	73.36	70.00	71.40
3608	NASDAQ	QUIK	Thu, Feb 20, 2014	70.98	72.80	70.00	72.24
3607	NASDAQ	QUIK	Wed, Feb 19, 2014	72.52	76.30	70.84	71.40
3606	NASDAQ	QUIK	Tue, Feb 18, 2014	70.00	76.72	70.00	74.06
3605	NASDAQ	QUIK	Fri, Feb 14, 2014	68.74	70.28	66.79	70.14
3604	NASDAQ	QUIK	Thu, Feb 13, 2014	64.40	70.28	64.40	67.48
3603	NASDAQ	QUIK	Wed, Feb 12, 2014	64.40	65.80	63.84	64.96
3602	NASDAQ	QUIK	Tue, Feb 11, 2014	64.40	64.40	63.03	64.12
3601	NASDAQ	QUIK	Mon, Feb 10, 2014	62.02	64.40	62.02	64.12
3600	NASDAQ	QUIK	Fri, Feb 7, 2014	63.70	63.70	61.32	62.58
3599	NASDAQ	QUIK	Thu, Feb 6, 2014	66.22	66.92	58.80	62.37
3598	NASDAQ	QUIK	Wed, Feb 5, 2014	61.88	64.12	59.78	63.70
3597	NASDAQ	QUIK	Tue, Feb 4, 2014	62.30	66.08	61.32	61.74
3596	NASDAQ	QUIK	Mon, Feb 3, 2014	66.64	66.92	61.74	62.02
3595	NASDAQ	QUIK	Fri, Jan 31, 2014	61.46	66.78	61.32	66.22
3594	NASDAQ	QUIK	Thu, Jan 30, 2014	60.34	62.86	60.34	62.58
3593	NASDAQ	QUIK	Wed, Jan 29, 2014	60.76	61.16	58.52	59.50
3592	NASDAQ	QUIK	Tue, Jan 28, 2014	61.04	61.74	60.06	61.46
3591	NASDAQ	QUIK	Mon, Jan 27, 2014	61.60	62.44	59.50	60.48
3590	NASDAQ	QUIK	Fri, Jan 24, 2014	62.58	63.98	61.32	61.46
3589	NASDAQ	QUIK	Thu, Jan 23, 2014	63.84	63.84	60.48	62.86
3588	NASDAQ	QUIK	Wed, Jan 22, 2014	67.20	67.20	63.28	63.98
3587	NASDAQ	QUIK	Tue, Jan 21, 2014	67.90	68.32	65.94	67.20
3586	NASDAQ	QUIK	Fri, Jan 17, 2014	68.60	68.88	66.50	66.78
3585	NASDAQ	QUIK	Thu, Jan 16, 2014	68.74	70.00	66.22	68.18
3584	NASDAQ	QUIK	Wed, Jan 15, 2014	64.96	69.02	64.40	68.74
3583	NASDAQ	QUIK	Tue, Jan 14, 2014	61.18	64.68	61.18	64.40
3582	NASDAQ	QUIK	Mon, Jan 13, 2014	62.30	62.85	59.78	60.62
3581	NASDAQ	QUIK	Fri, Jan 10, 2014	60.76	62.30	59.64	62.16
3580	NASDAQ	QUIK	Thu, Jan 9, 2014	66.50	66.50	58.80	61.88
3579	NASDAQ	QUIK	Wed, Jan 8, 2014	65.80	66.92	63.28	65.24
3578	NASDAQ	QUIK	Tue, Jan 7, 2014	65.24	68.60	63.42	64.54
3577	NASDAQ	QUIK	Mon, Jan 6, 2014	63.14	65.65	61.74	64.96
3576	NASDAQ	QUIK	Fri, Jan 3, 2014	59.92	62.44	59.22	62.30
3575	NASDAQ	QUIK	Thu, Jan 2, 2014	56.56	59.92	55.44	59.36
3574	NASDAQ	QUIK	Tue, Dec 31, 2013	53.20	56.70	53.20	55.30
3573	NASDAQ	QUIK	Mon, Dec 30, 2013	54.46	56.84	52.50	53.06
3572	NASDAQ	QUIK	Fri, Dec 27, 2013	50.40	56.70	50.12	54.04
3571	NASDAQ	QUIK	Thu, Dec 26, 2013	51.24	52.29	51.10	51.52
3570	NASDAQ	QUIK	Tue, Dec 24, 2013	50.68	51.80	50.54	51.38
3569	NASDAQ	QUIK	Mon, Dec 23, 2013	52.22	52.50	50.40	50.82
3568	NASDAQ	QUIK	Fri, Dec 20, 2013	50.96	51.94	49.56	51.94
3567	NASDAQ	QUIK	Thu, Dec 19, 2013	49.56	51.66	48.58	51.24
3566	NASDAQ	QUIK	Wed, Dec 18, 2013	48.30	49.98	48.22	49.28
3565	NASDAQ	QUIK	Tue, Dec 17, 2013	51.10	51.10	48.58	48.72
3564	NASDAQ	QUIK	Mon, Dec 16, 2013	49.56	51.80	49.00	50.54
3563	NASDAQ	QUIK	Fri, Dec 13, 2013	47.04	49.56	47.04	49.42
3562	NASDAQ	QUIK	Thu, Dec 12, 2013	47.60	49.28	47.18	47.46
3561	NASDAQ	QUIK	Wed, Dec 11, 2013	49.00	49.00	47.04	47.74
3560	NASDAQ	QUIK	Tue, Dec 10, 2013	47.88	49.56	47.04	48.72
3559	NASDAQ	QUIK	Mon, Dec 9, 2013	48.86	49.00	47.46	47.74
3558	NASDAQ	QUIK	Fri, Dec 6, 2013	47.60	49.14	47.46	48.86
3557	NASDAQ	QUIK	Thu, Dec 5, 2013	48.16	48.16	46.62	46.90
3556	NASDAQ	QUIK	Wed, Dec 4, 2013	49.00	50.40	47.60	48.16
3555	NASDAQ	QUIK	Tue, Dec 3, 2013	47.60	51.66	45.99	48.72
3554	NASDAQ	QUIK	Mon, Dec 2, 2013	46.20	46.90	45.50	46.20
3553	NASDAQ	QUIK	Fri, Nov 29, 2013	45.08	46.90	45.08	46.76
3552	NASDAQ	QUIK	Wed, Nov 27, 2013	44.10	45.64	43.40	45.22
3551	NASDAQ	QUIK	Tue, Nov 26, 2013	43.96	44.80	43.40	44.38
3550	NASDAQ	QUIK	Mon, Nov 25, 2013	45.64	46.20	43.96	44.24
3549	NASDAQ	QUIK	Fri, Nov 22, 2013	44.80	45.64	44.66	44.94
3548	NASDAQ	QUIK	Thu, Nov 21, 2013	44.10	45.50	43.96	44.80
3547	NASDAQ	QUIK	Wed, Nov 20, 2013	43.54	44.66	43.54	43.96
3546	NASDAQ	QUIK	Tue, Nov 19, 2013	45.50	45.78	43.68	43.82
3545	NASDAQ	QUIK	Mon, Nov 18, 2013	45.92	47.32	45.50	45.50
3544	NASDAQ	QUIK	Fri, Nov 15, 2013	45.50	46.62	44.24	45.92
3543	NASDAQ	QUIK	Thu, Nov 14, 2013	45.36	46.76	44.24	45.71
3542	NASDAQ	QUIK	Wed, Nov 13, 2013	44.38	46.62	44.38	45.64
3541	NASDAQ	QUIK	Tue, Nov 12, 2013	41.02	44.52	40.74	44.38
3540	NASDAQ	QUIK	Mon, Nov 11, 2013	47.74	48.86	46.06	46.13
3539	NASDAQ	QUIK	Fri, Nov 8, 2013	46.20	48.02	45.36	47.74
3538	NASDAQ	QUIK	Thu, Nov 7, 2013	45.92	47.88	45.64	46.20
3537	NASDAQ	QUIK	Wed, Nov 6, 2013	48.16	48.16	45.92	46.20
3536	NASDAQ	QUIK	Tue, Nov 5, 2013	48.44	48.86	46.62	47.88
3535	NASDAQ	QUIK	Mon, Nov 4, 2013	50.82	51.59	47.32	48.44
3534	NASDAQ	QUIK	Fri, Nov 1, 2013	54.32	55.02	50.54	51.66
3533	NASDAQ	QUIK	Thu, Oct 31, 2013	56.00	58.38	52.92	53.90
3532	NASDAQ	QUIK	Wed, Oct 30, 2013	53.90	55.30	52.22	53.06
3531	NASDAQ	QUIK	Tue, Oct 29, 2013	55.30	57.82	52.50	53.62
3530	NASDAQ	QUIK	Mon, Oct 28, 2013	51.66	56.00	51.38	55.16
3529	NASDAQ	QUIK	Fri, Oct 25, 2013	50.68	51.80	49.98	51.10
3528	NASDAQ	QUIK	Thu, Oct 24, 2013	50.82	51.21	49.42	50.40
3527	NASDAQ	QUIK	Wed, Oct 23, 2013	51.80	52.64	49.28	51.10
3526	NASDAQ	QUIK	Tue, Oct 22, 2013	51.80	53.90	51.10	51.94
3525	NASDAQ	QUIK	Mon, Oct 21, 2013	53.06	53.20	48.58	51.66
3524	NASDAQ	QUIK	Fri, Oct 18, 2013	51.80	55.30	49.30	52.50
3523	NASDAQ	QUIK	Thu, Oct 17, 2013	48.02	51.80	46.34	51.10
3522	NASDAQ	QUIK	Wed, Oct 16, 2013	40.04	49.70	40.04	46.62
3521	NASDAQ	QUIK	Tue, Oct 15, 2013	40.46	40.74	39.48	39.90
3520	NASDAQ	QUIK	Mon, Oct 14, 2013	40.18	41.09	39.34	40.74
3519	NASDAQ	QUIK	Fri, Oct 11, 2013	38.50	40.88	38.42	40.46
3518	NASDAQ	QUIK	Thu, Oct 10, 2013	37.24	38.92	37.10	38.50
3517	NASDAQ	QUIK	Wed, Oct 9, 2013	39.06	39.06	35.56	36.82
3516	NASDAQ	QUIK	Tue, Oct 8, 2013	39.34	40.04	38.08	39.06
3515	NASDAQ	QUIK	Mon, Oct 7, 2013	40.60	41.44	39.76	39.76
3514	NASDAQ	QUIK	Fri, Oct 4, 2013	36.40	42.70	36.40	40.46
3513	NASDAQ	QUIK	Thu, Oct 3, 2013	35.70	36.40	34.72	35.56
3512	NASDAQ	QUIK	Wed, Oct 2, 2013	36.26	37.09	35.28	35.84
3511	NASDAQ	QUIK	Tue, Oct 1, 2013	36.96	38.08	36.40	36.82
3510	NASDAQ	QUIK	Mon, Sep 30, 2013	36.40	36.96	36.40	36.82
3509	NASDAQ	QUIK	Fri, Sep 27, 2013	36.68	37.06	36.26	36.40
3508	NASDAQ	QUIK	Thu, Sep 26, 2013	37.18	37.38	35.98	37.10
3507	NASDAQ	QUIK	Wed, Sep 25, 2013	37.52	37.52	36.68	36.82
3506	NASDAQ	QUIK	Tue, Sep 24, 2013	36.68	37.10	36.54	37.10
3505	NASDAQ	QUIK	Mon, Sep 23, 2013	37.10	37.80	35.84	36.68
3504	NASDAQ	QUIK	Fri, Sep 20, 2013	37.10	37.21	36.16	36.96
3503	NASDAQ	QUIK	Thu, Sep 19, 2013	37.06	37.52	36.40	37.24
3502	NASDAQ	QUIK	Wed, Sep 18, 2013	37.38	37.80	36.40	37.10
3501	NASDAQ	QUIK	Tue, Sep 17, 2013	36.26	37.66	36.26	37.52
3500	NASDAQ	QUIK	Mon, Sep 16, 2013	37.66	37.66	35.99	36.26
3499	NASDAQ	QUIK	Fri, Sep 13, 2013	36.54	37.65	36.54	36.96
3498	NASDAQ	QUIK	Thu, Sep 12, 2013	38.36	38.71	36.40	36.40
3497	NASDAQ	QUIK	Wed, Sep 11, 2013	38.36	39.48	38.22	38.36
3496	NASDAQ	QUIK	Tue, Sep 10, 2013	38.50	39.20	38.22	38.78
3495	NASDAQ	QUIK	Mon, Sep 9, 2013	35.00	38.78	35.00	38.22
3494	NASDAQ	QUIK	Fri, Sep 6, 2013	33.46	34.72	33.18	34.58
3493	NASDAQ	QUIK	Thu, Sep 5, 2013	32.76	34.02	32.76	33.46
3492	NASDAQ	QUIK	Wed, Sep 4, 2013	32.90	34.35	32.62	32.76
3491	NASDAQ	QUIK	Tue, Sep 3, 2013	33.60	33.74	32.62	32.76
3490	NASDAQ	QUIK	Fri, Aug 30, 2013	33.74	33.74	33.18	33.18
3489	NASDAQ	QUIK	Thu, Aug 29, 2013	33.74	34.02	33.32	33.46
3488	NASDAQ	QUIK	Wed, Aug 28, 2013	34.30	34.44	33.04	33.46
3487	NASDAQ	QUIK	Tue, Aug 27, 2013	34.30	35.00	33.88	34.16
3486	NASDAQ	QUIK	Mon, Aug 26, 2013	35.00	35.00	34.44	34.58
3485	NASDAQ	QUIK	Fri, Aug 23, 2013	35.70	35.70	34.58	34.72
3484	NASDAQ	QUIK	Thu, Aug 22, 2013	35.42	36.12	35.00	35.28
3483	NASDAQ	QUIK	Wed, Aug 21, 2013	35.28	35.56	35.00	35.42
3482	NASDAQ	QUIK	Tue, Aug 20, 2013	35.14	35.70	34.44	35.56
3481	NASDAQ	QUIK	Mon, Aug 19, 2013	35.42	35.56	34.72	35.00
3480	NASDAQ	QUIK	Fri, Aug 16, 2013	35.42	35.98	34.86	35.42
3479	NASDAQ	QUIK	Thu, Aug 15, 2013	36.26	36.40	35.00	35.56
3478	NASDAQ	QUIK	Wed, Aug 14, 2013	35.98	36.68	35.84	36.40
3477	NASDAQ	QUIK	Tue, Aug 13, 2013	35.70	36.19	34.72	35.70
3476	NASDAQ	QUIK	Mon, Aug 12, 2013	35.28	36.68	34.44	35.56
3475	NASDAQ	QUIK	Fri, Aug 9, 2013	36.96	37.24	35.28	35.56
3474	NASDAQ	QUIK	Thu, Aug 8, 2013	38.50	38.50	36.69	36.96
3473	NASDAQ	QUIK	Wed, Aug 7, 2013	39.34	39.34	37.80	38.22
3472	NASDAQ	QUIK	Tue, Aug 6, 2013	39.76	40.17	38.64	39.06
3471	NASDAQ	QUIK	Mon, Aug 5, 2013	39.62	40.46	38.64	39.90
3470	NASDAQ	QUIK	Fri, Aug 2, 2013	40.46	41.30	39.20	40.04
3469	NASDAQ	QUIK	Thu, Aug 1, 2013	40.60	42.14	39.20	40.60
3468	NASDAQ	QUIK	Wed, Jul 31, 2013	39.62	39.90	37.66	38.78
3467	NASDAQ	QUIK	Tue, Jul 30, 2013	38.08	39.48	36.54	39.06
3466	NASDAQ	QUIK	Mon, Jul 29, 2013	36.68	37.94	35.43	37.52
3465	NASDAQ	QUIK	Fri, Jul 26, 2013	33.04	38.08	32.48	37.24
3464	NASDAQ	QUIK	Thu, Jul 25, 2013	32.20	33.58	32.20	32.90
3463	NASDAQ	QUIK	Wed, Jul 24, 2013	32.06	32.20	31.78	32.06
3462	NASDAQ	QUIK	Tue, Jul 23, 2013	32.06	32.20	31.64	31.64
3461	NASDAQ	QUIK	Mon, Jul 22, 2013	31.78	32.62	31.78	32.06
3460	NASDAQ	QUIK	Fri, Jul 19, 2013	32.20	32.35	31.64	31.92
3459	NASDAQ	QUIK	Thu, Jul 18, 2013	32.20	32.62	31.92	32.06
3458	NASDAQ	QUIK	Wed, Jul 17, 2013	32.20	32.76	32.06	32.48
3457	NASDAQ	QUIK	Tue, Jul 16, 2013	31.78	32.34	31.78	32.34
3456	NASDAQ	QUIK	Mon, Jul 15, 2013	31.92	32.20	31.50	31.64
3455	NASDAQ	QUIK	Fri, Jul 12, 2013	31.92	32.62	31.92	31.92
3454	NASDAQ	QUIK	Thu, Jul 11, 2013	32.20	32.20	31.64	31.92
3453	NASDAQ	QUIK	Wed, Jul 10, 2013	31.50	32.43	31.36	31.50
3452	NASDAQ	QUIK	Tue, Jul 9, 2013	32.34	32.34	31.50	31.50
3451	NASDAQ	QUIK	Mon, Jul 8, 2013	33.74	33.74	32.06	32.20
3450	NASDAQ	QUIK	Fri, Jul 5, 2013	33.18	33.46	32.62	33.46
3449	NASDAQ	QUIK	Wed, Jul 3, 2013	31.64	32.90	31.50	32.48
3448	NASDAQ	QUIK	Tue, Jul 2, 2013	30.52	31.92	30.52	31.50
3447	NASDAQ	QUIK	Mon, Jul 1, 2013	31.08	31.78	30.24	30.38
3446	NASDAQ	QUIK	Fri, Jun 28, 2013	32.06	32.53	30.59	30.94
3445	NASDAQ	QUIK	Thu, Jun 27, 2013	32.48	32.76	31.77	32.06
3444	NASDAQ	QUIK	Wed, Jun 26, 2013	32.76	32.90	31.64	32.06
3443	NASDAQ	QUIK	Tue, Jun 25, 2013	32.34	32.76	31.92	32.48
3442	NASDAQ	QUIK	Mon, Jun 24, 2013	31.92	33.46	31.92	31.92
3441	NASDAQ	QUIK	Fri, Jun 21, 2013	32.48	32.90	31.78	32.62
3440	NASDAQ	QUIK	Thu, Jun 20, 2013	31.64	33.46	31.64	32.34
3439	NASDAQ	QUIK	Wed, Jun 19, 2013	32.34	32.90	31.92	32.06
3438	NASDAQ	QUIK	Tue, Jun 18, 2013	32.62	32.90	32.20	32.48
3437	NASDAQ	QUIK	Mon, Jun 17, 2013	32.90	32.97	32.20	32.48
3436	NASDAQ	QUIK	Fri, Jun 14, 2013	32.90	33.46	32.06	32.34
3435	NASDAQ	QUIK	Thu, Jun 13, 2013	31.78	32.90	31.50	32.90
3434	NASDAQ	QUIK	Wed, Jun 12, 2013	31.64	32.06	30.80	31.64
3433	NASDAQ	QUIK	Tue, Jun 11, 2013	32.20	32.34	31.50	31.50
3432	NASDAQ	QUIK	Mon, Jun 10, 2013	32.62	32.76	31.50	32.76
3431	NASDAQ	QUIK	Fri, Jun 7, 2013	31.64	32.06	30.80	32.06
3430	NASDAQ	QUIK	Thu, Jun 6, 2013	31.08	31.92	30.38	31.22
3429	NASDAQ	QUIK	Wed, Jun 5, 2013	32.62	32.76	29.54	30.80
3428	NASDAQ	QUIK	Tue, Jun 4, 2013	33.32	34.16	32.48	32.76
3427	NASDAQ	QUIK	Mon, Jun 3, 2013	32.90	33.60	32.06	33.46
3426	NASDAQ	QUIK	Fri, May 31, 2013	32.62	33.04	31.92	33.04
3425	NASDAQ	QUIK	Thu, May 30, 2013	32.34	33.04	32.34	33.04
3424	NASDAQ	QUIK	Wed, May 29, 2013	32.34	32.76	32.06	32.34
3423	NASDAQ	QUIK	Tue, May 28, 2013	32.34	32.76	32.06	32.48
3422	NASDAQ	QUIK	Fri, May 24, 2013	32.76	32.76	31.92	31.92
3421	NASDAQ	QUIK	Thu, May 23, 2013	31.78	33.18	31.78	32.90
3420	NASDAQ	QUIK	Wed, May 22, 2013	32.90	33.46	31.92	31.92
3419	NASDAQ	QUIK	Tue, May 21, 2013	32.62	33.18	32.48	32.90
3418	NASDAQ	QUIK	Mon, May 20, 2013	32.62	33.46	32.34	32.48
3417	NASDAQ	QUIK	Fri, May 17, 2013	31.78	32.90	31.78	32.62
3416	NASDAQ	QUIK	Thu, May 16, 2013	31.64	32.20	30.94	31.78
3415	NASDAQ	QUIK	Wed, May 15, 2013	31.78	32.48	31.36	31.64
3414	NASDAQ	QUIK	Tue, May 14, 2013	31.36	33.60	31.36	32.34
3413	NASDAQ	QUIK	Mon, May 13, 2013	31.50	31.64	31.08	31.50
3412	NASDAQ	QUIK	Fri, May 10, 2013	31.64	32.20	31.36	31.50
3411	NASDAQ	QUIK	Thu, May 9, 2013	32.20	33.04	32.06	32.20
3410	NASDAQ	QUIK	Wed, May 8, 2013	33.46	33.88	32.20	32.34
3409	NASDAQ	QUIK	Tue, May 7, 2013	35.00	35.00	33.46	33.74
3408	NASDAQ	QUIK	Mon, May 6, 2013	33.88	35.00	33.60	34.58
3407	NASDAQ	QUIK	Fri, May 3, 2013	34.72	35.00	33.60	33.74
3406	NASDAQ	QUIK	Thu, May 2, 2013	35.56	35.70	33.61	34.44
3405	NASDAQ	QUIK	Wed, May 1, 2013	35.56	36.26	33.74	34.02
3404	NASDAQ	QUIK	Tue, Apr 30, 2013	34.02	35.98	33.88	35.84
3403	NASDAQ	QUIK	Mon, Apr 29, 2013	34.02	35.14	33.60	34.16
3402	NASDAQ	QUIK	Fri, Apr 26, 2013	33.88	34.86	31.92	33.60
3401	NASDAQ	QUIK	Thu, Apr 25, 2013	32.90	34.02	32.90	33.88
3400	NASDAQ	QUIK	Wed, Apr 24, 2013	31.92	33.46	31.43	32.90
3399	NASDAQ	QUIK	Tue, Apr 23, 2013	31.50	33.16	30.98	31.78
3398	NASDAQ	QUIK	Mon, Apr 22, 2013	31.78	31.78	30.80	30.94
3397	NASDAQ	QUIK	Fri, Apr 19, 2013	30.94	32.34	30.24	31.64
3396	NASDAQ	QUIK	Thu, Apr 18, 2013	32.06	32.48	31.08	31.08
3395	NASDAQ	QUIK	Wed, Apr 17, 2013	34.44	34.44	31.92	31.92
3394	NASDAQ	QUIK	Tue, Apr 16, 2013	33.88	34.58	33.60	34.16
3393	NASDAQ	QUIK	Mon, Apr 15, 2013	36.40	36.40	33.04	33.46
3392	NASDAQ	QUIK	Fri, Apr 12, 2013	35.56	36.40	33.60	36.40
3391	NASDAQ	QUIK	Thu, Apr 11, 2013	34.72	36.40	34.58	35.84
3390	NASDAQ	QUIK	Wed, Apr 10, 2013	32.90	35.00	32.90	34.58
3389	NASDAQ	QUIK	Tue, Apr 9, 2013	33.46	33.88	32.48	32.90
3388	NASDAQ	QUIK	Mon, Apr 8, 2013	33.18	33.60	32.48	33.46
3387	NASDAQ	QUIK	Fri, Apr 5, 2013	32.20	33.04	32.20	32.90
3386	NASDAQ	QUIK	Thu, Apr 4, 2013	32.34	33.18	32.06	32.48
3385	NASDAQ	QUIK	Wed, Apr 3, 2013	33.46	33.74	32.34	32.62
3384	NASDAQ	QUIK	Tue, Apr 2, 2013	34.30	35.00	33.18	33.18
3383	NASDAQ	QUIK	Mon, Apr 1, 2013	34.30	34.30	32.90	33.74
3382	NASDAQ	QUIK	Thu, Mar 28, 2013	35.84	35.84	33.88	34.44
3381	NASDAQ	QUIK	Wed, Mar 27, 2013	35.70	36.26	35.00	35.56
3380	NASDAQ	QUIK	Tue, Mar 26, 2013	36.26	36.96	35.07	36.12
3379	NASDAQ	QUIK	Mon, Mar 25, 2013	36.40	36.40	34.72	35.98
3378	NASDAQ	QUIK	Fri, Mar 22, 2013	35.00	36.33	34.79	36.26
3377	NASDAQ	QUIK	Thu, Mar 21, 2013	35.14	35.98	34.16	35.00
3376	NASDAQ	QUIK	Wed, Mar 20, 2013	33.32	35.70	33.32	35.56
3375	NASDAQ	QUIK	Tue, Mar 19, 2013	33.32	33.86	32.33	33.18
3374	NASDAQ	QUIK	Mon, Mar 18, 2013	33.60	33.60	32.34	33.18
3373	NASDAQ	QUIK	Fri, Mar 15, 2013	33.60	34.99	33.04	34.02
3372	NASDAQ	QUIK	Thu, Mar 14, 2013	36.26	36.26	33.46	33.88
3371	NASDAQ	QUIK	Wed, Mar 13, 2013	35.00	35.28	33.32	33.74
3370	NASDAQ	QUIK	Tue, Mar 12, 2013	36.68	36.68	34.58	34.86
3369	NASDAQ	QUIK	Mon, Mar 11, 2013	33.74	37.66	33.04	36.68
3368	NASDAQ	QUIK	Fri, Mar 8, 2013	33.32	33.32	32.20	33.32
3367	NASDAQ	QUIK	Thu, Mar 7, 2013	32.34	33.88	32.34	32.90
3366	NASDAQ	QUIK	Wed, Mar 6, 2013	32.48	32.76	31.50	32.48
3365	NASDAQ	QUIK	Tue, Mar 5, 2013	31.22	32.20	31.22	31.78
3364	NASDAQ	QUIK	Mon, Mar 4, 2013	30.38	30.94	30.10	30.80
3363	NASDAQ	QUIK	Fri, Mar 1, 2013	30.52	30.94	29.82	29.96
3362	NASDAQ	QUIK	Thu, Feb 28, 2013	29.96	30.94	29.96	30.24
3361	NASDAQ	QUIK	Wed, Feb 27, 2013	29.82	29.82	29.40	29.68
3360	NASDAQ	QUIK	Tue, Feb 26, 2013	30.10	30.10	29.40	29.54
3359	NASDAQ	QUIK	Mon, Feb 25, 2013	30.38	30.52	29.61	29.82
3358	NASDAQ	QUIK	Fri, Feb 22, 2013	30.52	31.22	29.42	30.24
3357	NASDAQ	QUIK	Thu, Feb 21, 2013	30.80	30.80	29.40	30.52
3356	NASDAQ	QUIK	Wed, Feb 20, 2013	32.34	32.34	30.52	30.52
3355	NASDAQ	QUIK	Tue, Feb 19, 2013	31.78	32.76	31.56	32.34
3354	NASDAQ	QUIK	Fri, Feb 15, 2013	31.92	31.92	30.80	31.78
3353	NASDAQ	QUIK	Thu, Feb 14, 2013	31.08	31.78	30.38	31.50
3352	NASDAQ	QUIK	Wed, Feb 13, 2013	33.18	33.57	30.94	31.08
3351	NASDAQ	QUIK	Tue, Feb 12, 2013	32.20	33.60	32.20	33.04
3350	NASDAQ	QUIK	Mon, Feb 11, 2013	31.78	32.06	31.50	32.06
3349	NASDAQ	QUIK	Fri, Feb 8, 2013	32.06	32.20	31.49	31.78
3348	NASDAQ	QUIK	Thu, Feb 7, 2013	30.94	33.60	28.14	32.06
3347	NASDAQ	QUIK	Wed, Feb 6, 2013	29.68	30.94	29.40	30.80
3346	NASDAQ	QUIK	Tue, Feb 5, 2013	29.68	30.80	29.54	29.68
3345	NASDAQ	QUIK	Mon, Feb 4, 2013	29.40	30.10	29.12	29.40
3344	NASDAQ	QUIK	Fri, Feb 1, 2013	29.68	29.68	28.56	29.54
3343	NASDAQ	QUIK	Thu, Jan 31, 2013	30.10	30.24	28.84	29.54
3342	NASDAQ	QUIK	Wed, Jan 30, 2013	29.40	30.20	29.26	29.54
3341	NASDAQ	QUIK	Tue, Jan 29, 2013	28.56	30.38	28.56	29.54
3340	NASDAQ	QUIK	Mon, Jan 28, 2013	28.84	28.98	28.28	28.84
3339	NASDAQ	QUIK	Fri, Jan 25, 2013	29.26	29.40	28.70	28.84
3338	NASDAQ	QUIK	Thu, Jan 24, 2013	29.40	30.10	28.84	29.12
3337	NASDAQ	QUIK	Wed, Jan 23, 2013	29.54	29.68	28.70	29.26
3336	NASDAQ	QUIK	Tue, Jan 22, 2013	29.12	29.40	28.70	29.40
3335	NASDAQ	QUIK	Fri, Jan 18, 2013	29.82	30.10	29.12	29.26
3334	NASDAQ	QUIK	Thu, Jan 17, 2013	29.68	30.10	29.26	29.40
3333	NASDAQ	QUIK	Wed, Jan 16, 2013	29.96	29.96	29.26	29.54
3332	NASDAQ	QUIK	Tue, Jan 15, 2013	29.96	30.80	29.26	29.96
3331	NASDAQ	QUIK	Mon, Jan 14, 2013	30.38	30.80	29.12	29.68
3330	NASDAQ	QUIK	Fri, Jan 11, 2013	30.24	30.80	29.54	30.10
3329	NASDAQ	QUIK	Thu, Jan 10, 2013	28.42	31.36	28.14	29.96
3328	NASDAQ	QUIK	Wed, Jan 9, 2013	32.34	32.34	30.66	30.94
3327	NASDAQ	QUIK	Tue, Jan 8, 2013	32.76	32.90	31.92	31.92
3326	NASDAQ	QUIK	Mon, Jan 7, 2013	33.74	33.88	32.62	32.76
3325	NASDAQ	QUIK	Fri, Jan 4, 2013	33.60	34.16	33.04	33.46
3324	NASDAQ	QUIK	Thu, Jan 3, 2013	31.22	34.30	31.22	32.90
3323	NASDAQ	QUIK	Wed, Jan 2, 2013	31.78	32.44	30.80	31.22
3322	NASDAQ	QUIK	Mon, Dec 31, 2012	31.50	31.50	29.96	30.38
3321	NASDAQ	QUIK	Fri, Dec 28, 2012	31.92	32.48	30.94	31.50
3320	NASDAQ	QUIK	Thu, Dec 27, 2012	33.46	33.46	31.22	32.20
3319	NASDAQ	QUIK	Wed, Dec 26, 2012	33.32	34.30	32.90	33.46
3318	NASDAQ	QUIK	Mon, Dec 24, 2012	34.30	34.30	32.90	33.60
3317	NASDAQ	QUIK	Fri, Dec 21, 2012	32.48	34.30	31.22	34.30
3316	NASDAQ	QUIK	Thu, Dec 20, 2012	30.66	34.30	30.10	32.76
3315	NASDAQ	QUIK	Wed, Dec 19, 2012	28.70	30.52	28.28	30.10
3314	NASDAQ	QUIK	Tue, Dec 18, 2012	27.30	28.14	27.02	28.14
3313	NASDAQ	QUIK	Mon, Dec 17, 2012	27.30	27.72	26.32	27.44
3312	NASDAQ	QUIK	Fri, Dec 14, 2012	26.88	27.72	26.88	27.16
3311	NASDAQ	QUIK	Thu, Dec 13, 2012	27.30	27.72	26.99	27.02
3310	NASDAQ	QUIK	Wed, Dec 12, 2012	27.58	28.00	27.22	27.30
3309	NASDAQ	QUIK	Tue, Dec 11, 2012	28.00	28.00	26.60	27.58
3308	NASDAQ	QUIK	Mon, Dec 10, 2012	27.44	27.86	27.16	27.58
3307	NASDAQ	QUIK	Fri, Dec 7, 2012	28.14	28.56	27.16	27.44
3306	NASDAQ	QUIK	Thu, Dec 6, 2012	26.88	28.28	26.74	28.00
3305	NASDAQ	QUIK	Wed, Dec 5, 2012	28.14	28.70	27.02	27.44
3304	NASDAQ	QUIK	Tue, Dec 4, 2012	28.56	29.12	28.14	28.42
3303	NASDAQ	QUIK	Mon, Dec 3, 2012	29.12	29.68	28.28	28.98
3302	NASDAQ	QUIK	Fri, Nov 30, 2012	29.54	29.82	28.70	28.84
3301	NASDAQ	QUIK	Thu, Nov 29, 2012	29.96	30.10	29.40	29.82
3300	NASDAQ	QUIK	Wed, Nov 28, 2012	29.82	29.82	28.28	29.40
3299	NASDAQ	QUIK	Tue, Nov 27, 2012	29.54	30.66	28.84	29.40
3298	NASDAQ	QUIK	Mon, Nov 26, 2012	26.60	29.54	26.60	29.40
3297	NASDAQ	QUIK	Fri, Nov 23, 2012	27.72	28.12	27.03	27.72
3296	NASDAQ	QUIK	Wed, Nov 21, 2012	28.00	28.76	26.18	27.44
3295	NASDAQ	QUIK	Tue, Nov 20, 2012	29.12	29.40	27.72	28.14
3294	NASDAQ	QUIK	Mon, Nov 19, 2012	27.86	29.12	27.58	28.84
3293	NASDAQ	QUIK	Fri, Nov 16, 2012	25.62	27.58	25.62	27.44
3292	NASDAQ	QUIK	Thu, Nov 15, 2012	27.44	27.72	25.90	26.32
3291	NASDAQ	QUIK	Wed, Nov 14, 2012	29.12	29.40	27.58	27.58
3290	NASDAQ	QUIK	Tue, Nov 13, 2012	30.66	31.08	29.12	29.26
3289	NASDAQ	QUIK	Mon, Nov 12, 2012	32.62	32.90	30.38	30.66
3288	NASDAQ	QUIK	Fri, Nov 9, 2012	31.50	33.32	31.40	32.62
3287	NASDAQ	QUIK	Thu, Nov 8, 2012	32.48	32.90	31.50	31.50
3286	NASDAQ	QUIK	Wed, Nov 7, 2012	32.90	33.32	31.78	32.62
3285	NASDAQ	QUIK	Tue, Nov 6, 2012	33.32	33.46	32.34	33.18
3284	NASDAQ	QUIK	Mon, Nov 5, 2012	34.02	34.16	32.48	32.76
3283	NASDAQ	QUIK	Fri, Nov 2, 2012	35.84	37.10	33.88	34.02
3282	NASDAQ	QUIK	Thu, Nov 1, 2012	36.54	36.61	34.02	35.00
3281	NASDAQ	QUIK	Wed, Oct 31, 2012	37.80	38.22	32.06	36.68
3280	NASDAQ	QUIK	Fri, Oct 26, 2012	40.32	42.28	38.84	41.16
3279	NASDAQ	QUIK	Thu, Oct 25, 2012	39.34	40.32	39.20	40.18
3278	NASDAQ	QUIK	Wed, Oct 24, 2012	40.32	40.32	38.64	38.92
3277	NASDAQ	QUIK	Tue, Oct 23, 2012	38.50	40.32	38.50	40.04
3276	NASDAQ	QUIK	Mon, Oct 22, 2012	40.74	40.74	39.48	39.62
3275	NASDAQ	QUIK	Fri, Oct 19, 2012	41.72	42.03	40.18	40.46
3274	NASDAQ	QUIK	Thu, Oct 18, 2012	42.28	42.70	41.30	42.00
3273	NASDAQ	QUIK	Wed, Oct 17, 2012	39.62	41.86	39.06	41.72
3272	NASDAQ	QUIK	Tue, Oct 16, 2012	40.18	40.18	38.92	39.20
3271	NASDAQ	QUIK	Mon, Oct 15, 2012	37.96	39.76	37.96	39.76
3270	NASDAQ	QUIK	Fri, Oct 12, 2012	38.08	38.64	37.52	37.80
3269	NASDAQ	QUIK	Thu, Oct 11, 2012	38.92	39.48	37.52	38.22
3268	NASDAQ	QUIK	Wed, Oct 10, 2012	39.20	39.48	37.80	38.36
3267	NASDAQ	QUIK	Tue, Oct 9, 2012	40.46	40.74	38.92	39.06
3266	NASDAQ	QUIK	Mon, Oct 8, 2012	40.18	41.23	39.90	40.60
3265	NASDAQ	QUIK	Fri, Oct 5, 2012	41.44	42.14	40.46	40.60
3264	NASDAQ	QUIK	Thu, Oct 4, 2012	39.90	41.16	39.90	40.46
3263	NASDAQ	QUIK	Wed, Oct 3, 2012	40.32	40.88	39.90	40.32
3262	NASDAQ	QUIK	Tue, Oct 2, 2012	40.74	41.02	40.04	40.32
3261	NASDAQ	QUIK	Mon, Oct 1, 2012	39.48	40.88	39.34	40.32
3260	NASDAQ	QUIK	Fri, Sep 28, 2012	40.32	40.46	38.78	39.20
3259	NASDAQ	QUIK	Thu, Sep 27, 2012	39.20	40.88	38.78	40.46
3258	NASDAQ	QUIK	Wed, Sep 26, 2012	41.02	41.72	39.34	39.62
3257	NASDAQ	QUIK	Tue, Sep 25, 2012	42.70	43.54	41.02	41.02
3256	NASDAQ	QUIK	Mon, Sep 24, 2012	43.54	43.82	42.56	42.84
3255	NASDAQ	QUIK	Fri, Sep 21, 2012	45.78	45.92	43.68	43.68
3254	NASDAQ	QUIK	Thu, Sep 20, 2012	42.84	46.06	42.84	45.08
3253	NASDAQ	QUIK	Wed, Sep 19, 2012	44.24	44.24	42.63	43.12
3252	NASDAQ	QUIK	Tue, Sep 18, 2012	45.08	45.08	43.68	43.96
3251	NASDAQ	QUIK	Mon, Sep 17, 2012	44.94	45.36	44.10	44.94
3250	NASDAQ	QUIK	Fri, Sep 14, 2012	45.36	46.06	43.82	45.08
3249	NASDAQ	QUIK	Thu, Sep 13, 2012	42.70	44.80	42.00	44.80
3248	NASDAQ	QUIK	Wed, Sep 12, 2012	42.56	43.96	39.48	42.00
3247	NASDAQ	QUIK	Tue, Sep 11, 2012	41.30	42.56	40.04	41.58
3246	NASDAQ	QUIK	Mon, Sep 10, 2012	42.00	42.98	39.90	41.30
3245	NASDAQ	QUIK	Fri, Sep 7, 2012	42.56	42.56	38.92	39.76
3244	NASDAQ	QUIK	Thu, Sep 6, 2012	39.48	42.42	37.94	41.58
3243	NASDAQ	QUIK	Wed, Sep 5, 2012	37.38	39.76	37.38	39.34
3242	NASDAQ	QUIK	Tue, Sep 4, 2012	37.52	37.94	35.98	37.66
3241	NASDAQ	QUIK	Fri, Aug 31, 2012	37.66	37.80	36.96	37.52
3240	NASDAQ	QUIK	Thu, Aug 30, 2012	36.40	37.80	35.70	37.10
3239	NASDAQ	QUIK	Wed, Aug 29, 2012	35.14	36.12	34.30	35.84
3238	NASDAQ	QUIK	Tue, Aug 28, 2012	35.00	35.70	34.58	35.14
3237	NASDAQ	QUIK	Mon, Aug 27, 2012	33.74	36.40	33.74	35.00
3236	NASDAQ	QUIK	Fri, Aug 24, 2012	29.54	32.76	29.26	32.20
3235	NASDAQ	QUIK	Thu, Aug 23, 2012	28.98	29.82	28.70	29.26
3234	NASDAQ	QUIK	Wed, Aug 22, 2012	29.26	29.54	28.98	29.12
3233	NASDAQ	QUIK	Tue, Aug 21, 2012	29.68	30.10	28.77	29.12
3232	NASDAQ	QUIK	Mon, Aug 20, 2012	30.38	30.38	29.40	29.68
3231	NASDAQ	QUIK	Fri, Aug 17, 2012	30.24	30.52	29.68	30.52
3230	NASDAQ	QUIK	Thu, Aug 16, 2012	28.84	30.38	28.84	30.38
3229	NASDAQ	QUIK	Wed, Aug 15, 2012	29.40	29.54	28.56	28.84
3228	NASDAQ	QUIK	Tue, Aug 14, 2012	30.66	31.36	29.54	29.68
3227	NASDAQ	QUIK	Mon, Aug 13, 2012	30.80	30.80	30.10	30.52
3226	NASDAQ	QUIK	Fri, Aug 10, 2012	30.52	31.50	30.52	30.94
3225	NASDAQ	QUIK	Thu, Aug 9, 2012	30.80	30.80	29.68	30.38
3224	NASDAQ	QUIK	Wed, Aug 8, 2012	32.06	32.90	30.80	30.94
3223	NASDAQ	QUIK	Tue, Aug 7, 2012	31.92	32.48	31.43	32.34
3222	NASDAQ	QUIK	Mon, Aug 6, 2012	31.64	32.20	31.22	31.78
3221	NASDAQ	QUIK	Fri, Aug 3, 2012	30.52	31.92	30.24	31.36
3220	NASDAQ	QUIK	Thu, Aug 2, 2012	31.50	32.34	30.10	30.24
3219	NASDAQ	QUIK	Wed, Aug 1, 2012	34.44	34.44	31.50	31.50
3218	NASDAQ	QUIK	Tue, Jul 31, 2012	34.72	35.56	33.46	33.46
3217	NASDAQ	QUIK	Mon, Jul 30, 2012	35.14	35.42	34.44	34.86
3216	NASDAQ	QUIK	Fri, Jul 27, 2012	33.32	35.56	33.22	35.28
3215	NASDAQ	QUIK	Thu, Jul 26, 2012	34.02	34.86	32.62	32.90
3214	NASDAQ	QUIK	Wed, Jul 25, 2012	33.60	33.74	31.50	32.90
3213	NASDAQ	QUIK	Tue, Jul 24, 2012	34.16	34.16	32.90	33.32
3212	NASDAQ	QUIK	Mon, Jul 23, 2012	32.20	36.12	32.06	33.74
3211	NASDAQ	QUIK	Fri, Jul 20, 2012	32.90	33.18	32.06	33.04
3210	NASDAQ	QUIK	Thu, Jul 19, 2012	34.02	34.30	33.04	33.32
3209	NASDAQ	QUIK	Wed, Jul 18, 2012	33.60	35.28	33.46	33.88
3208	NASDAQ	QUIK	Tue, Jul 17, 2012	32.76	33.74	32.48	33.60
3207	NASDAQ	QUIK	Mon, Jul 16, 2012	33.74	34.02	32.20	32.34
3206	NASDAQ	QUIK	Fri, Jul 13, 2012	33.88	34.44	33.32	34.02
3205	NASDAQ	QUIK	Thu, Jul 12, 2012	35.84	35.84	33.32	33.74
3204	NASDAQ	QUIK	Wed, Jul 11, 2012	35.00	36.12	35.00	35.98
3203	NASDAQ	QUIK	Tue, Jul 10, 2012	35.98	37.38	35.00	35.00
3202	NASDAQ	QUIK	Mon, Jul 9, 2012	34.86	36.25	34.86	35.84
3201	NASDAQ	QUIK	Fri, Jul 6, 2012	34.72	35.70	34.30	34.86
3200	NASDAQ	QUIK	Thu, Jul 5, 2012	35.56	35.98	34.44	34.86
3199	NASDAQ	QUIK	Tue, Jul 3, 2012	34.30	35.70	33.46	35.42
3198	NASDAQ	QUIK	Mon, Jul 2, 2012	35.14	35.84	33.32	34.30
3197	NASDAQ	QUIK	Fri, Jun 29, 2012	35.70	35.84	34.16	35.14
3196	NASDAQ	QUIK	Thu, Jun 28, 2012	34.16	35.70	33.88	34.72
3195	NASDAQ	QUIK	Wed, Jun 27, 2012	32.34	34.44	32.34	34.30
3194	NASDAQ	QUIK	Tue, Jun 26, 2012	31.64	32.90	31.64	32.48
3193	NASDAQ	QUIK	Mon, Jun 25, 2012	31.50	31.92	31.36	31.50
3192	NASDAQ	QUIK	Fri, Jun 22, 2012	31.78	33.04	31.50	31.78
3191	NASDAQ	QUIK	Thu, Jun 21, 2012	32.20	32.48	31.50	31.78
3190	NASDAQ	QUIK	Wed, Jun 20, 2012	32.20	32.62	32.20	32.34
3189	NASDAQ	QUIK	Tue, Jun 19, 2012	32.90	33.88	32.20	32.20
3188	NASDAQ	QUIK	Mon, Jun 18, 2012	32.48	33.46	32.48	33.04
3187	NASDAQ	QUIK	Fri, Jun 15, 2012	32.20	33.04	32.20	32.90
3186	NASDAQ	QUIK	Thu, Jun 14, 2012	32.34	33.04	31.64	32.34
3185	NASDAQ	QUIK	Wed, Jun 13, 2012	31.08	32.48	31.08	32.48
3184	NASDAQ	QUIK	Tue, Jun 12, 2012	30.94	31.64	30.94	31.50
3183	NASDAQ	QUIK	Mon, Jun 11, 2012	31.50	31.92	30.94	31.22
3182	NASDAQ	QUIK	Fri, Jun 8, 2012	32.06	32.06	30.94	31.36
3181	NASDAQ	QUIK	Thu, Jun 7, 2012	32.20	32.76	30.80	31.92
3180	NASDAQ	QUIK	Wed, Jun 6, 2012	30.80	31.36	29.26	30.52
3179	NASDAQ	QUIK	Tue, Jun 5, 2012	30.80	30.94	28.28	28.42
3178	NASDAQ	QUIK	Mon, Jun 4, 2012	32.20	33.04	29.96	30.52
3177	NASDAQ	QUIK	Fri, Jun 1, 2012	34.16	35.00	29.54	31.78
3176	NASDAQ	QUIK	Thu, May 31, 2012	43.54	44.38	40.88	41.72
3175	NASDAQ	QUIK	Wed, May 30, 2012	45.78	46.17	42.84	43.26
3174	NASDAQ	QUIK	Tue, May 29, 2012	45.78	47.46	44.27	46.62
3173	NASDAQ	QUIK	Fri, May 25, 2012	44.38	45.78	42.56	45.22
3172	NASDAQ	QUIK	Thu, May 24, 2012	47.60	47.60	43.54	44.80
3171	NASDAQ	QUIK	Wed, May 23, 2012	43.54	47.60	41.86	47.32
3170	NASDAQ	QUIK	Tue, May 22, 2012	44.52	46.20	42.98	43.40
3169	NASDAQ	QUIK	Mon, May 21, 2012	41.30	48.86	41.30	44.52
3168	NASDAQ	QUIK	Fri, May 18, 2012	41.30	42.28	39.90	40.46
3167	NASDAQ	QUIK	Thu, May 17, 2012	44.52	45.08	40.74	41.44
3166	NASDAQ	QUIK	Wed, May 16, 2012	46.34	46.62	41.65	44.52
3165	NASDAQ	QUIK	Tue, May 15, 2012	49.84	50.26	46.34	47.18
3164	NASDAQ	QUIK	Mon, May 14, 2012	48.02	50.40	47.33	50.12
3163	NASDAQ	QUIK	Fri, May 11, 2012	48.30	50.82	48.17	49.00
3162	NASDAQ	QUIK	Thu, May 10, 2012	49.14	49.56	47.46	48.72
3161	NASDAQ	QUIK	Wed, May 9, 2012	47.88	50.12	45.50	48.86
3160	NASDAQ	QUIK	Tue, May 8, 2012	45.50	50.68	45.50	48.30
3159	NASDAQ	QUIK	Mon, May 7, 2012	42.98	46.62	42.70	45.92
3158	NASDAQ	QUIK	Fri, May 4, 2012	43.54	44.66	42.84	43.54
3157	NASDAQ	QUIK	Thu, May 3, 2012	42.84	46.76	42.84	43.96
3156	NASDAQ	QUIK	Wed, May 2, 2012	42.28	43.12	39.90	42.98
3155	NASDAQ	QUIK	Tue, May 1, 2012	42.70	42.70	40.88	42.00
3154	NASDAQ	QUIK	Mon, Apr 30, 2012	42.14	42.98	41.44	41.86
3153	NASDAQ	QUIK	Fri, Apr 27, 2012	41.44	42.98	41.01	42.14
3152	NASDAQ	QUIK	Thu, Apr 26, 2012	40.60	41.30	38.64	41.30
3151	NASDAQ	QUIK	Wed, Apr 25, 2012	39.90	41.58	38.64	40.60
3150	NASDAQ	QUIK	Tue, Apr 24, 2012	38.64	39.20	37.94	38.78
3149	NASDAQ	QUIK	Mon, Apr 23, 2012	38.78	39.76	38.08	38.78
3148	NASDAQ	QUIK	Fri, Apr 20, 2012	39.06	39.76	37.94	39.06
3147	NASDAQ	QUIK	Thu, Apr 19, 2012	38.78	39.34	38.50	38.92
3146	NASDAQ	QUIK	Wed, Apr 18, 2012	40.46	40.74	38.64	39.06
3145	NASDAQ	QUIK	Tue, Apr 17, 2012	39.48	41.58	39.48	41.16
3144	NASDAQ	QUIK	Mon, Apr 16, 2012	40.88	41.72	39.62	40.32
3143	NASDAQ	QUIK	Fri, Apr 13, 2012	41.72	41.72	40.04	40.46
3142	NASDAQ	QUIK	Thu, Apr 12, 2012	42.56	43.89	41.72	41.86
3141	NASDAQ	QUIK	Wed, Apr 11, 2012	39.90	42.56	39.62	42.56
3140	NASDAQ	QUIK	Tue, Apr 10, 2012	39.48	40.88	38.64	38.92
3139	NASDAQ	QUIK	Mon, Apr 9, 2012	40.60	41.72	40.18	40.18
3138	NASDAQ	QUIK	Thu, Apr 5, 2012	41.30	43.40	41.30	42.28
3137	NASDAQ	QUIK	Wed, Apr 4, 2012	42.84	43.68	41.72	41.72
3136	NASDAQ	QUIK	Tue, Apr 3, 2012	43.12	45.36	42.56	43.26
3135	NASDAQ	QUIK	Mon, Apr 2, 2012	39.48	43.40	39.34	43.26
3134	NASDAQ	QUIK	Fri, Mar 30, 2012	36.68	40.04	36.68	38.22
3133	NASDAQ	QUIK	Thu, Mar 29, 2012	35.28	36.68	34.02	36.54
3132	NASDAQ	QUIK	Wed, Mar 28, 2012	35.56	35.56	33.60	35.00
3131	NASDAQ	QUIK	Tue, Mar 27, 2012	35.00	36.19	34.86	35.70
3130	NASDAQ	QUIK	Mon, Mar 26, 2012	35.98	36.12	34.72	35.14
3129	NASDAQ	QUIK	Fri, Mar 23, 2012	35.02	35.84	34.72	35.00
3128	NASDAQ	QUIK	Thu, Mar 22, 2012	35.28	35.56	34.30	35.28
3127	NASDAQ	QUIK	Wed, Mar 21, 2012	36.12	36.68	35.14	35.56
3126	NASDAQ	QUIK	Tue, Mar 20, 2012	36.96	36.99	36.12	36.26
3125	NASDAQ	QUIK	Mon, Mar 19, 2012	35.42	37.10	35.42	36.54
3124	NASDAQ	QUIK	Fri, Mar 16, 2012	35.00	35.70	34.58	35.70
3123	NASDAQ	QUIK	Thu, Mar 15, 2012	34.58	35.14	33.88	34.72
3122	NASDAQ	QUIK	Wed, Mar 14, 2012	34.72	35.00	34.30	34.44
3121	NASDAQ	QUIK	Tue, Mar 13, 2012	33.88	34.86	33.60	34.86
3120	NASDAQ	QUIK	Mon, Mar 12, 2012	34.86	35.14	33.74	34.30
3119	NASDAQ	QUIK	Fri, Mar 9, 2012	35.28	35.84	34.72	35.00
3118	NASDAQ	QUIK	Thu, Mar 8, 2012	34.58	35.28	34.30	35.28
3117	NASDAQ	QUIK	Wed, Mar 7, 2012	34.30	34.85	34.02	34.44
3116	NASDAQ	QUIK	Tue, Mar 6, 2012	35.00	35.56	34.02	34.02
3115	NASDAQ	QUIK	Mon, Mar 5, 2012	35.14	35.98	35.00	35.28
3114	NASDAQ	QUIK	Fri, Mar 2, 2012	35.84	35.98	35.28	35.28
3113	NASDAQ	QUIK	Thu, Mar 1, 2012	36.68	36.96	35.70	36.26
3112	NASDAQ	QUIK	Wed, Feb 29, 2012	36.96	38.50	35.70	36.40
3111	NASDAQ	QUIK	Tue, Feb 28, 2012	37.38	38.50	36.40	36.54
3110	NASDAQ	QUIK	Mon, Feb 27, 2012	38.22	38.22	37.24	37.66
3109	NASDAQ	QUIK	Fri, Feb 24, 2012	39.20	40.32	37.94	38.22
3108	NASDAQ	QUIK	Thu, Feb 23, 2012	36.82	38.36	36.68	37.94
3107	NASDAQ	QUIK	Wed, Feb 22, 2012	36.54	38.49	36.40	36.82
3106	NASDAQ	QUIK	Tue, Feb 21, 2012	36.12	37.10	35.84	36.12
3105	NASDAQ	QUIK	Fri, Feb 17, 2012	36.40	37.80	36.26	36.54
3104	NASDAQ	QUIK	Thu, Feb 16, 2012	36.40	36.76	35.84	36.26
3103	NASDAQ	QUIK	Wed, Feb 15, 2012	36.68	37.66	36.12	36.26
3102	NASDAQ	QUIK	Tue, Feb 14, 2012	36.40	36.68	35.84	36.26
3101	NASDAQ	QUIK	Mon, Feb 13, 2012	37.94	37.94	35.84	36.68
3100	NASDAQ	QUIK	Fri, Feb 10, 2012	38.08	38.78	37.80	38.08
3099	NASDAQ	QUIK	Thu, Feb 9, 2012	39.20	39.62	37.94	38.64
3098	NASDAQ	QUIK	Wed, Feb 8, 2012	38.36	39.48	35.84	39.20
3097	NASDAQ	QUIK	Tue, Feb 7, 2012	40.65	41.30	39.90	41.30
3096	NASDAQ	QUIK	Mon, Feb 6, 2012	42.14	42.14	40.32	40.88
3095	NASDAQ	QUIK	Fri, Feb 3, 2012	40.32	42.84	39.76	42.14
3094	NASDAQ	QUIK	Thu, Feb 2, 2012	39.76	41.02	38.92	39.76
3093	NASDAQ	QUIK	Wed, Feb 1, 2012	40.46	40.46	39.62	39.90
3092	NASDAQ	QUIK	Tue, Jan 31, 2012	40.04	40.60	39.76	40.18
3091	NASDAQ	QUIK	Mon, Jan 30, 2012	40.74	40.74	39.34	39.76
3090	NASDAQ	QUIK	Fri, Jan 27, 2012	39.90	41.30	39.90	41.30
3089	NASDAQ	QUIK	Thu, Jan 26, 2012	41.16	41.30	39.48	40.60
3088	NASDAQ	QUIK	Wed, Jan 25, 2012	40.88	42.98	40.60	40.60
3087	NASDAQ	QUIK	Tue, Jan 24, 2012	41.26	41.30	40.60	41.30
3086	NASDAQ	QUIK	Mon, Jan 23, 2012	40.04	41.86	40.04	41.30
3085	NASDAQ	QUIK	Fri, Jan 20, 2012	40.74	40.96	38.92	39.90
3084	NASDAQ	QUIK	Thu, Jan 19, 2012	40.60	41.30	40.32	41.02
3083	NASDAQ	QUIK	Wed, Jan 18, 2012	39.76	41.30	39.76	41.02
3082	NASDAQ	QUIK	Tue, Jan 17, 2012	42.28	42.83	39.34	39.76
3081	NASDAQ	QUIK	Fri, Jan 13, 2012	42.00	42.70	40.88	41.86
3080	NASDAQ	QUIK	Thu, Jan 12, 2012	43.26	43.40	42.00	42.70
3079	NASDAQ	QUIK	Wed, Jan 11, 2012	43.40	43.82	42.00	43.26
3078	NASDAQ	QUIK	Tue, Jan 10, 2012	41.72	43.40	39.20	43.40
3077	NASDAQ	QUIK	Mon, Jan 9, 2012	41.58	44.66	41.58	43.82
3076	NASDAQ	QUIK	Fri, Jan 6, 2012	37.94	42.00	37.66	41.86
3075	NASDAQ	QUIK	Thu, Jan 5, 2012	38.08	38.64	37.66	37.80
3074	NASDAQ	QUIK	Wed, Jan 4, 2012	38.22	39.06	37.53	38.64
3073	NASDAQ	QUIK	Tue, Jan 3, 2012	37.10	38.78	37.10	38.64
3072	NASDAQ	QUIK	Fri, Dec 30, 2011	35.84	36.54	35.00	36.40
3071	NASDAQ	QUIK	Thu, Dec 29, 2011	36.26	37.24	35.28	35.84
3070	NASDAQ	QUIK	Wed, Dec 28, 2011	37.24	38.02	35.14	36.54
3069	NASDAQ	QUIK	Tue, Dec 27, 2011	39.62	40.18	37.80	37.80
3068	NASDAQ	QUIK	Fri, Dec 23, 2011	39.62	39.90	38.50	39.06
3067	NASDAQ	QUIK	Thu, Dec 22, 2011	37.38	40.18	37.38	40.04
3066	NASDAQ	QUIK	Wed, Dec 21, 2011	37.66	37.66	36.68	37.45
3065	NASDAQ	QUIK	Tue, Dec 20, 2011	36.12	38.50	36.12	38.36
3064	NASDAQ	QUIK	Mon, Dec 19, 2011	36.68	37.52	35.28	35.42
3063	NASDAQ	QUIK	Fri, Dec 16, 2011	36.96	38.36	35.98	36.68
3062	NASDAQ	QUIK	Thu, Dec 15, 2011	39.06	39.20	35.70	36.68
3061	NASDAQ	QUIK	Wed, Dec 14, 2011	38.64	38.92	37.66	38.92
3060	NASDAQ	QUIK	Tue, Dec 13, 2011	41.72	41.89	38.36	39.06
3059	NASDAQ	QUIK	Mon, Dec 12, 2011	41.72	41.86	39.90	41.72
3058	NASDAQ	QUIK	Fri, Dec 9, 2011	43.12	43.54	41.30	42.84
3057	NASDAQ	QUIK	Thu, Dec 8, 2011	42.98	43.12	40.04	40.04
3056	NASDAQ	QUIK	Wed, Dec 7, 2011	41.02	42.28	39.90	42.00
3055	NASDAQ	QUIK	Tue, Dec 6, 2011	37.66	43.12	37.38	41.58
3054	NASDAQ	QUIK	Mon, Dec 5, 2011	39.76	39.76	37.13	37.38
3053	NASDAQ	QUIK	Fri, Dec 2, 2011	38.64	40.88	37.94	39.48
3052	NASDAQ	QUIK	Thu, Dec 1, 2011	32.06	38.36	32.06	37.66
3051	NASDAQ	QUIK	Wed, Nov 30, 2011	32.06	33.32	31.08	31.92
3050	NASDAQ	QUIK	Tue, Nov 29, 2011	32.34	33.18	30.80	31.08
3049	NASDAQ	QUIK	Mon, Nov 28, 2011	32.20	33.46	31.64	32.20
3048	NASDAQ	QUIK	Fri, Nov 25, 2011	30.80	30.80	30.10	30.52
3047	NASDAQ	QUIK	Wed, Nov 23, 2011	34.16	34.16	31.22	31.22
3046	NASDAQ	QUIK	Tue, Nov 22, 2011	35.14	36.12	33.46	34.16
3045	NASDAQ	QUIK	Mon, Nov 21, 2011	36.96	37.52	34.58	35.00
3044	NASDAQ	QUIK	Fri, Nov 18, 2011	38.08	38.08	37.20	37.94
3043	NASDAQ	QUIK	Thu, Nov 17, 2011	38.22	38.22	36.26	37.24
3042	NASDAQ	QUIK	Wed, Nov 16, 2011	37.10	39.90	37.10	38.78
3041	NASDAQ	QUIK	Tue, Nov 15, 2011	37.38	38.22	36.12	37.66
3040	NASDAQ	QUIK	Mon, Nov 14, 2011	38.50	39.34	36.82	37.52
3039	NASDAQ	QUIK	Fri, Nov 11, 2011	40.04	40.32	38.92	39.20
3038	NASDAQ	QUIK	Thu, Nov 10, 2011	40.32	41.16	37.66	38.92
3037	NASDAQ	QUIK	Wed, Nov 9, 2011	40.18	42.40	39.34	40.18
3036	NASDAQ	QUIK	Tue, Nov 8, 2011	36.26	43.54	35.70	41.44
3035	NASDAQ	QUIK	Mon, Nov 7, 2011	35.84	36.68	35.28	35.84
3034	NASDAQ	QUIK	Fri, Nov 4, 2011	34.86	36.40	33.74	35.84
3033	NASDAQ	QUIK	Thu, Nov 3, 2011	34.72	36.26	33.18	35.00
3032	NASDAQ	QUIK	Wed, Nov 2, 2011	35.00	36.54	32.20	33.60
3031	NASDAQ	QUIK	Tue, Nov 1, 2011	39.20	42.56	39.20	41.86
3030	NASDAQ	QUIK	Mon, Oct 31, 2011	42.84	44.94	41.02	42.98
3029	NASDAQ	QUIK	Fri, Oct 28, 2011	40.60	43.82	39.62	43.82
3028	NASDAQ	QUIK	Thu, Oct 27, 2011	34.02	43.40	33.74	41.02
3027	NASDAQ	QUIK	Wed, Oct 26, 2011	32.48	33.04	31.50	32.20
3026	NASDAQ	QUIK	Tue, Oct 25, 2011	32.48	32.48	31.64	31.99
3025	NASDAQ	QUIK	Mon, Oct 24, 2011	31.92	34.02	31.92	32.62
3024	NASDAQ	QUIK	Fri, Oct 21, 2011	30.94	32.48	30.66	31.92
3023	NASDAQ	QUIK	Thu, Oct 20, 2011	31.50	31.50	29.96	30.52
3022	NASDAQ	QUIK	Wed, Oct 19, 2011	31.22	32.48	30.52	30.80
3021	NASDAQ	QUIK	Tue, Oct 18, 2011	30.52	31.50	29.54	31.22
3020	NASDAQ	QUIK	Mon, Oct 17, 2011	32.90	33.32	29.82	30.24
3019	NASDAQ	QUIK	Fri, Oct 14, 2011	34.02	34.02	32.76	33.18
3018	NASDAQ	QUIK	Thu, Oct 13, 2011	32.62	34.30	32.20	33.32
3017	NASDAQ	QUIK	Wed, Oct 12, 2011	32.20	33.46	31.92	32.90
3016	NASDAQ	QUIK	Tue, Oct 11, 2011	29.68	31.64	29.54	31.50
3015	NASDAQ	QUIK	Mon, Oct 10, 2011	29.88	30.66	29.82	30.10
3014	NASDAQ	QUIK	Fri, Oct 7, 2011	30.24	31.50	28.84	29.40
3013	NASDAQ	QUIK	Thu, Oct 6, 2011	27.86	30.38	26.88	30.10
3012	NASDAQ	QUIK	Wed, Oct 5, 2011	28.84	30.37	26.74	27.86
3011	NASDAQ	QUIK	Tue, Oct 4, 2011	25.76	29.54	25.76	28.98
3010	NASDAQ	QUIK	Mon, Oct 3, 2011	31.92	32.34	26.32	26.88
3009	NASDAQ	QUIK	Fri, Sep 30, 2011	31.08	33.18	31.08	32.76
3008	NASDAQ	QUIK	Thu, Sep 29, 2011	33.32	34.58	31.08	32.06
3007	NASDAQ	QUIK	Wed, Sep 28, 2011	34.72	35.42	31.92	32.62
3006	NASDAQ	QUIK	Tue, Sep 27, 2011	34.44	36.07	34.30	34.72
3005	NASDAQ	QUIK	Mon, Sep 26, 2011	34.30	35.70	32.90	33.46
3004	NASDAQ	QUIK	Fri, Sep 23, 2011	32.20	35.28	31.50	33.74
3003	NASDAQ	QUIK	Thu, Sep 22, 2011	33.88	34.72	32.06	32.62
3002	NASDAQ	QUIK	Wed, Sep 21, 2011	36.96	37.79	34.86	35.14
3001	NASDAQ	QUIK	Tue, Sep 20, 2011	37.24	38.22	36.40	36.54
3000	NASDAQ	QUIK	Mon, Sep 19, 2011	36.82	38.08	36.82	37.52
2999	NASDAQ	QUIK	Fri, Sep 16, 2011	37.66	38.50	36.40	38.50
2998	NASDAQ	QUIK	Thu, Sep 15, 2011	39.06	39.48	37.24	37.80
2997	NASDAQ	QUIK	Wed, Sep 14, 2011	36.82	37.94	36.82	37.80
2996	NASDAQ	QUIK	Tue, Sep 13, 2011	35.14	38.36	35.14	36.82
2995	NASDAQ	QUIK	Mon, Sep 12, 2011	35.00	36.68	34.58	35.14
2994	NASDAQ	QUIK	Fri, Sep 9, 2011	37.24	38.36	35.28	35.84
2993	NASDAQ	QUIK	Thu, Sep 8, 2011	36.68	38.50	36.68	37.24
2992	NASDAQ	QUIK	Wed, Sep 7, 2011	35.70	37.66	35.70	37.38
2991	NASDAQ	QUIK	Tue, Sep 6, 2011	35.98	36.12	34.30	35.00
2990	NASDAQ	QUIK	Fri, Sep 2, 2011	37.94	39.34	35.70	36.82
2989	NASDAQ	QUIK	Thu, Sep 1, 2011	39.90	40.88	39.06	39.20
2988	NASDAQ	QUIK	Wed, Aug 31, 2011	38.50	40.73	38.50	39.90
2987	NASDAQ	QUIK	Tue, Aug 30, 2011	37.80	38.50	37.80	38.50
2986	NASDAQ	QUIK	Mon, Aug 29, 2011	37.38	38.36	36.68	38.08
2985	NASDAQ	QUIK	Fri, Aug 26, 2011	36.40	37.66	35.42	37.10
2984	NASDAQ	QUIK	Thu, Aug 25, 2011	37.66	38.08	35.42	35.70
2983	NASDAQ	QUIK	Wed, Aug 24, 2011	37.10	38.08	35.98	37.52
2982	NASDAQ	QUIK	Tue, Aug 23, 2011	35.00	37.66	34.92	37.24
2981	NASDAQ	QUIK	Mon, Aug 22, 2011	36.68	36.68	33.88	34.30
2980	NASDAQ	QUIK	Fri, Aug 19, 2011	35.00	36.50	34.44	35.28
2979	NASDAQ	QUIK	Thu, Aug 18, 2011	36.68	37.66	34.44	35.28
2978	NASDAQ	QUIK	Wed, Aug 17, 2011	39.90	41.02	37.38	37.94
2977	NASDAQ	QUIK	Tue, Aug 16, 2011	39.48	42.28	38.22	39.34
2976	NASDAQ	QUIK	Mon, Aug 15, 2011	40.04	41.30	39.20	39.90
2975	NASDAQ	QUIK	Fri, Aug 12, 2011	39.48	41.56	38.22	39.62
2974	NASDAQ	QUIK	Thu, Aug 11, 2011	37.10	39.90	35.70	39.48
2973	NASDAQ	QUIK	Wed, Aug 10, 2011	34.44	40.74	33.74	38.08
2972	NASDAQ	QUIK	Tue, Aug 9, 2011	32.76	39.20	32.20	35.00
2971	NASDAQ	QUIK	Mon, Aug 8, 2011	36.26	38.36	31.92	32.34
2970	NASDAQ	QUIK	Fri, Aug 5, 2011	44.10	45.25	37.80	39.34
2969	NASDAQ	QUIK	Thu, Aug 4, 2011	48.86	49.28	42.84	43.12
2968	NASDAQ	QUIK	Wed, Aug 3, 2011	53.20	53.90	47.18	49.42
2967	NASDAQ	QUIK	Tue, Aug 2, 2011	58.80	60.48	53.76	54.04
2966	NASDAQ	QUIK	Mon, Aug 1, 2011	60.06	63.84	56.84	59.36
2965	NASDAQ	QUIK	Fri, Jul 29, 2011	55.30	61.60	53.20	58.52
2964	NASDAQ	QUIK	Thu, Jul 28, 2011	57.82	59.36	54.74	55.86
2963	NASDAQ	QUIK	Wed, Jul 27, 2011	60.90	60.90	56.28	57.12
2962	NASDAQ	QUIK	Tue, Jul 26, 2011	50.26	64.96	48.44	62.16
2961	NASDAQ	QUIK	Mon, Jul 25, 2011	51.80	53.90	49.84	50.26
2960	NASDAQ	QUIK	Fri, Jul 22, 2011	48.58	52.50	48.58	52.08
2959	NASDAQ	QUIK	Thu, Jul 21, 2011	46.34	49.00	46.20	48.02
2958	NASDAQ	QUIK	Wed, Jul 20, 2011	47.88	48.58	46.20	46.34
2957	NASDAQ	QUIK	Tue, Jul 19, 2011	44.94	47.74	44.24	47.32
2956	NASDAQ	QUIK	Mon, Jul 18, 2011	45.78	45.92	43.96	44.38
2955	NASDAQ	QUIK	Fri, Jul 15, 2011	45.08	46.34	44.80	46.20
2954	NASDAQ	QUIK	Thu, Jul 14, 2011	45.64	47.04	43.96	44.94
2953	NASDAQ	QUIK	Wed, Jul 13, 2011	47.74	48.58	44.80	45.78
2952	NASDAQ	QUIK	Tue, Jul 12, 2011	51.10	51.11	46.76	47.18
2951	NASDAQ	QUIK	Mon, Jul 11, 2011	53.90	53.90	51.10	51.80
2950	NASDAQ	QUIK	Fri, Jul 8, 2011	56.14	56.56	52.78	54.18
2949	NASDAQ	QUIK	Thu, Jul 7, 2011	57.54	60.06	55.86	56.56
2948	NASDAQ	QUIK	Wed, Jul 6, 2011	48.86	57.58	48.02	57.26
2947	NASDAQ	QUIK	Tue, Jul 5, 2011	50.96	51.09	48.71	49.14
2946	NASDAQ	QUIK	Fri, Jul 1, 2011	47.60	51.80	47.60	50.68
2945	NASDAQ	QUIK	Thu, Jun 30, 2011	44.52	47.32	44.38	47.18
2944	NASDAQ	QUIK	Wed, Jun 29, 2011	43.54	44.52	42.98	44.38
2943	NASDAQ	QUIK	Tue, Jun 28, 2011	43.68	44.24	42.84	43.54
2942	NASDAQ	QUIK	Mon, Jun 27, 2011	42.98	44.65	42.84	43.26
2941	NASDAQ	QUIK	Fri, Jun 24, 2011	43.82	44.10	42.56	43.12
2940	NASDAQ	QUIK	Thu, Jun 23, 2011	42.28	44.24	41.72	43.96
2939	NASDAQ	QUIK	Wed, Jun 22, 2011	43.40	44.10	41.30	42.84
2938	NASDAQ	QUIK	Tue, Jun 21, 2011	44.52	45.08	43.12	43.54
2937	NASDAQ	QUIK	Mon, Jun 20, 2011	37.80	43.96	37.80	43.68
2936	NASDAQ	QUIK	Fri, Jun 17, 2011	38.08	38.22	37.66	37.80
2935	NASDAQ	QUIK	Thu, Jun 16, 2011	38.08	38.78	37.80	37.80
2934	NASDAQ	QUIK	Wed, Jun 15, 2011	37.52	38.36	36.82	38.22
2933	NASDAQ	QUIK	Tue, Jun 14, 2011	38.64	39.06	37.10	38.22
2932	NASDAQ	QUIK	Mon, Jun 13, 2011	39.20	39.76	37.10	37.52
2931	NASDAQ	QUIK	Fri, Jun 10, 2011	37.94	39.34	37.24	39.06
2930	NASDAQ	QUIK	Thu, Jun 9, 2011	39.34	40.04	37.66	37.66
2929	NASDAQ	QUIK	Wed, Jun 8, 2011	36.40	40.04	35.98	38.78
2928	NASDAQ	QUIK	Tue, Jun 7, 2011	38.08	38.08	35.84	36.40
2927	NASDAQ	QUIK	Mon, Jun 6, 2011	39.34	41.86	37.80	37.80
2926	NASDAQ	QUIK	Fri, Jun 3, 2011	41.58	42.56	38.85	39.34
2925	NASDAQ	QUIK	Thu, Jun 2, 2011	41.58	45.22	41.30	41.58
2924	NASDAQ	QUIK	Wed, Jun 1, 2011	43.12	44.52	41.72	41.86
2923	NASDAQ	QUIK	Tue, May 31, 2011	45.36	46.48	42.70	43.26
2922	NASDAQ	QUIK	Fri, May 27, 2011	40.32	44.52	40.04	44.24
2921	NASDAQ	QUIK	Thu, May 26, 2011	38.08	40.18	38.08	39.90
2920	NASDAQ	QUIK	Wed, May 25, 2011	36.54	38.78	36.54	38.08
2919	NASDAQ	QUIK	Tue, May 24, 2011	37.66	38.22	36.54	36.82
2918	NASDAQ	QUIK	Mon, May 23, 2011	37.10	39.06	36.40	37.66
2917	NASDAQ	QUIK	Fri, May 20, 2011	36.96	38.78	36.54	37.80
2916	NASDAQ	QUIK	Thu, May 19, 2011	39.34	40.46	36.40	36.82
2915	NASDAQ	QUIK	Wed, May 18, 2011	38.08	39.90	37.24	39.62
2914	NASDAQ	QUIK	Tue, May 17, 2011	39.62	40.32	36.96	37.80
2913	NASDAQ	QUIK	Mon, May 16, 2011	43.40	43.40	39.34	39.76
2912	NASDAQ	QUIK	Fri, May 13, 2011	44.80	45.50	43.54	43.68
2911	NASDAQ	QUIK	Thu, May 12, 2011	43.96	45.22	43.68	44.94
2910	NASDAQ	QUIK	Wed, May 11, 2011	44.80	45.22	43.82	43.82
2909	NASDAQ	QUIK	Tue, May 10, 2011	43.40	44.94	43.26	44.80
2908	NASDAQ	QUIK	Mon, May 9, 2011	44.80	45.91	42.42	43.54
2907	NASDAQ	QUIK	Fri, May 6, 2011	45.64	47.04	45.08	45.36
2906	NASDAQ	QUIK	Thu, May 5, 2011	45.78	46.62	44.24	45.50
2905	NASDAQ	QUIK	Wed, May 4, 2011	49.14	49.28	38.50	45.78
2904	NASDAQ	QUIK	Tue, May 3, 2011	52.92	53.90	50.54	51.10
2903	NASDAQ	QUIK	Mon, May 2, 2011	53.76	55.58	52.50	52.92
2902	NASDAQ	QUIK	Fri, Apr 29, 2011	51.80	53.48	51.80	52.22
2901	NASDAQ	QUIK	Thu, Apr 28, 2011	53.48	54.04	51.52	51.52
2900	NASDAQ	QUIK	Wed, Apr 27, 2011	53.62	53.76	51.66	53.48
2899	NASDAQ	QUIK	Tue, Apr 26, 2011	53.90	54.60	52.36	53.76
2898	NASDAQ	QUIK	Mon, Apr 25, 2011	52.08	54.60	51.80	53.20
2897	NASDAQ	QUIK	Thu, Apr 21, 2011	50.26	52.22	49.56	51.52
2896	NASDAQ	QUIK	Wed, Apr 20, 2011	50.54	51.51	48.86	49.56
2895	NASDAQ	QUIK	Tue, Apr 19, 2011	50.12	51.52	49.42	49.98
2894	NASDAQ	QUIK	Mon, Apr 18, 2011	51.80	52.78	49.28	49.84
2893	NASDAQ	QUIK	Fri, Apr 15, 2011	54.60	55.02	51.94	52.08
2892	NASDAQ	QUIK	Thu, Apr 14, 2011	54.88	55.72	54.32	54.88
2891	NASDAQ	QUIK	Wed, Apr 13, 2011	56.56	56.70	54.04	55.58
2890	NASDAQ	QUIK	Tue, Apr 12, 2011	55.30	56.98	53.20	56.70
2889	NASDAQ	QUIK	Mon, Apr 11, 2011	61.74	61.74	53.20	56.00
2888	NASDAQ	QUIK	Fri, Apr 8, 2011	70.28	70.28	67.90	68.18
2887	NASDAQ	QUIK	Thu, Apr 7, 2011	70.14	70.56	68.74	70.00
2886	NASDAQ	QUIK	Wed, Apr 6, 2011	71.54	71.54	69.44	70.42
2885	NASDAQ	QUIK	Tue, Apr 5, 2011	70.42	71.40	67.62	71.12
2884	NASDAQ	QUIK	Mon, Apr 4, 2011	69.30	70.56	69.16	70.00
2883	NASDAQ	QUIK	Fri, Apr 1, 2011	69.44	69.72	67.62	68.88
2882	NASDAQ	QUIK	Thu, Mar 31, 2011	70.98	71.96	66.92	68.60
2881	NASDAQ	QUIK	Wed, Mar 30, 2011	68.46	71.12	67.06	70.70
2880	NASDAQ	QUIK	Tue, Mar 29, 2011	66.50	68.39	66.22	67.76
2879	NASDAQ	QUIK	Mon, Mar 28, 2011	66.64	67.95	65.94	66.36
2878	NASDAQ	QUIK	Fri, Mar 25, 2011	67.76	68.33	66.08	66.36
2877	NASDAQ	QUIK	Thu, Mar 24, 2011	66.50	68.04	65.24	67.62
2876	NASDAQ	QUIK	Wed, Mar 23, 2011	64.82	66.50	63.28	65.94
2875	NASDAQ	QUIK	Tue, Mar 22, 2011	66.08	67.33	64.12	65.10
2874	NASDAQ	QUIK	Mon, Mar 21, 2011	64.40	67.90	62.44	66.64
2873	NASDAQ	QUIK	Fri, Mar 18, 2011	64.40	66.08	62.58	63.28
2872	NASDAQ	QUIK	Thu, Mar 17, 2011	66.08	66.77	63.70	63.70
2871	NASDAQ	QUIK	Wed, Mar 16, 2011	64.82	68.87	62.72	64.82
2870	NASDAQ	QUIK	Tue, Mar 15, 2011	63.00	66.36	61.46	64.82
2869	NASDAQ	QUIK	Mon, Mar 14, 2011	63.98	66.63	60.90	65.94
2868	NASDAQ	QUIK	Fri, Mar 11, 2011	65.80	66.92	63.70	64.54
2867	NASDAQ	QUIK	Thu, Mar 10, 2011	66.36	67.38	63.98	66.71
2866	NASDAQ	QUIK	Wed, Mar 9, 2011	67.48	69.02	66.92	67.06
2865	NASDAQ	QUIK	Tue, Mar 8, 2011	67.20	69.16	66.50	67.48
2864	NASDAQ	QUIK	Mon, Mar 7, 2011	68.74	69.86	66.92	67.34
2863	NASDAQ	QUIK	Fri, Mar 4, 2011	69.02	69.44	67.76	68.74
2862	NASDAQ	QUIK	Thu, Mar 3, 2011	67.90	69.86	67.48	69.30
2861	NASDAQ	QUIK	Wed, Mar 2, 2011	67.20	69.86	66.78	66.92
2860	NASDAQ	QUIK	Tue, Mar 1, 2011	70.00	70.14	67.90	68.04
2859	NASDAQ	QUIK	Mon, Feb 28, 2011	71.96	71.96	68.60	70.00
2858	NASDAQ	QUIK	Fri, Feb 25, 2011	70.00	71.96	70.00	71.12
2857	NASDAQ	QUIK	Thu, Feb 24, 2011	70.14	71.40	66.92	69.86
2856	NASDAQ	QUIK	Wed, Feb 23, 2011	71.26	71.82	68.32	69.44
2855	NASDAQ	QUIK	Tue, Feb 22, 2011	75.32	75.74	70.14	71.54
2854	NASDAQ	QUIK	Fri, Feb 18, 2011	77.84	80.22	75.88	77.00
2853	NASDAQ	QUIK	Thu, Feb 17, 2011	80.50	81.20	77.01	78.12
2852	NASDAQ	QUIK	Wed, Feb 16, 2011	84.14	84.14	80.50	81.20
2851	NASDAQ	QUIK	Tue, Feb 15, 2011	85.40	86.24	83.30	84.14
2850	NASDAQ	QUIK	Mon, Feb 14, 2011	84.70	86.52	84.14	85.40
2849	NASDAQ	QUIK	Fri, Feb 11, 2011	85.96	86.80	82.46	84.14
2848	NASDAQ	QUIK	Thu, Feb 10, 2011	86.94	87.64	83.72	86.80
2847	NASDAQ	QUIK	Wed, Feb 9, 2011	79.10	86.10	77.84	84.84
2846	NASDAQ	QUIK	Tue, Feb 8, 2011	84.56	86.52	84.42	84.56
2845	NASDAQ	QUIK	Mon, Feb 7, 2011	84.70	85.96	82.46	84.00
2844	NASDAQ	QUIK	Fri, Feb 4, 2011	82.60	84.56	81.21	83.86
2843	NASDAQ	QUIK	Thu, Feb 3, 2011	81.90	82.46	80.50	82.04
2842	NASDAQ	QUIK	Wed, Feb 2, 2011	82.88	84.00	81.90	82.04
2841	NASDAQ	QUIK	Tue, Feb 1, 2011	81.34	85.12	80.93	82.88
2840	NASDAQ	QUIK	Mon, Jan 31, 2011	82.18	82.32	80.50	81.06
2839	NASDAQ	QUIK	Fri, Jan 28, 2011	84.28	84.70	80.22	81.76
2838	NASDAQ	QUIK	Thu, Jan 27, 2011	83.44	84.98	83.02	84.00
2837	NASDAQ	QUIK	Wed, Jan 26, 2011	83.30	84.00	79.94	82.88
2836	NASDAQ	QUIK	Tue, Jan 25, 2011	77.56	85.12	75.46	82.46
2835	NASDAQ	QUIK	Mon, Jan 24, 2011	78.40	79.66	76.02	76.16
2834	NASDAQ	QUIK	Fri, Jan 21, 2011	80.50	80.92	77.00	78.54
2833	NASDAQ	QUIK	Thu, Jan 20, 2011	79.52	80.78	76.72	79.52
2832	NASDAQ	QUIK	Wed, Jan 19, 2011	84.98	85.40	79.24	79.94
2831	NASDAQ	QUIK	Tue, Jan 18, 2011	78.40	85.96	78.12	84.00
2830	NASDAQ	QUIK	Fri, Jan 14, 2011	82.60	83.30	77.84	79.24
2829	NASDAQ	QUIK	Thu, Jan 13, 2011	84.14	84.14	80.50	81.76
2828	NASDAQ	QUIK	Wed, Jan 12, 2011	86.24	86.66	82.60	83.58
2827	NASDAQ	QUIK	Tue, Jan 11, 2011	87.36	89.60	84.14	85.26
2826	NASDAQ	QUIK	Mon, Jan 10, 2011	86.80	88.20	82.60	86.24
2825	NASDAQ	QUIK	Fri, Jan 7, 2011	87.64	91.84	86.24	87.78
2824	NASDAQ	QUIK	Thu, Jan 6, 2011	89.32	100.80	87.78	93.10
2823	NASDAQ	QUIK	Wed, Jan 5, 2011	86.80	89.88	86.80	88.90
2822	NASDAQ	QUIK	Tue, Jan 4, 2011	91.28	91.56	86.10	88.34
2821	NASDAQ	QUIK	Mon, Jan 3, 2011	91.28	91.70	89.74	90.30
2820	NASDAQ	QUIK	Fri, Dec 31, 2010	87.50	90.86	87.22	89.60
2819	NASDAQ	QUIK	Thu, Dec 30, 2010	90.30	90.44	87.50	87.50
2818	NASDAQ	QUIK	Wed, Dec 29, 2010	87.78	90.44	87.50	90.44
2817	NASDAQ	QUIK	Tue, Dec 28, 2010	89.46	89.46	87.50	88.06
2816	NASDAQ	QUIK	Mon, Dec 27, 2010	89.04	89.18	87.64	89.04
2815	NASDAQ	QUIK	Thu, Dec 23, 2010	90.86	91.28	89.18	89.60
2814	NASDAQ	QUIK	Wed, Dec 22, 2010	90.02	91.56	88.20	90.30
2813	NASDAQ	QUIK	Tue, Dec 21, 2010	86.80	93.24	86.66	90.44
2812	NASDAQ	QUIK	Mon, Dec 20, 2010	84.00	86.80	83.72	86.24
2811	NASDAQ	QUIK	Fri, Dec 17, 2010	82.60	84.56	80.50	82.04
2810	NASDAQ	QUIK	Thu, Dec 16, 2010	84.00	84.14	81.90	82.18
2809	NASDAQ	QUIK	Wed, Dec 15, 2010	83.58	84.84	82.46	84.14
2808	NASDAQ	QUIK	Tue, Dec 14, 2010	83.58	84.28	82.60	83.30
2807	NASDAQ	QUIK	Mon, Dec 13, 2010	84.42	85.12	82.18	83.86
2806	NASDAQ	QUIK	Fri, Dec 10, 2010	84.42	84.42	81.76	83.02
2805	NASDAQ	QUIK	Thu, Dec 9, 2010	84.84	85.82	83.72	84.84
2804	NASDAQ	QUIK	Wed, Dec 8, 2010	86.94	87.50	83.44	85.40
2803	NASDAQ	QUIK	Tue, Dec 7, 2010	87.92	89.18	86.66	86.94
2802	NASDAQ	QUIK	Mon, Dec 6, 2010	86.66	89.32	85.54	87.50
2801	NASDAQ	QUIK	Fri, Dec 3, 2010	85.54	89.88	85.40	86.94
2800	NASDAQ	QUIK	Thu, Dec 2, 2010	84.84	86.38	83.30	86.24
2799	NASDAQ	QUIK	Wed, Dec 1, 2010	84.70	86.94	83.30	84.56
2798	NASDAQ	QUIK	Tue, Nov 30, 2010	81.06	85.54	79.66	84.14
2797	NASDAQ	QUIK	Mon, Nov 29, 2010	77.84	81.20	77.42	81.20
2796	NASDAQ	QUIK	Fri, Nov 26, 2010	79.66	80.36	77.84	77.84
2795	NASDAQ	QUIK	Wed, Nov 24, 2010	77.84	80.36	77.84	79.80
2794	NASDAQ	QUIK	Tue, Nov 23, 2010	77.00	79.10	76.02	77.84
2793	NASDAQ	QUIK	Mon, Nov 22, 2010	71.54	78.68	71.54	78.68
2792	NASDAQ	QUIK	Fri, Nov 19, 2010	70.70	72.66	70.70	72.10
2791	NASDAQ	QUIK	Thu, Nov 18, 2010	71.82	72.80	70.42	70.56
2790	NASDAQ	QUIK	Wed, Nov 17, 2010	71.12	72.80	70.00	70.70
2789	NASDAQ	QUIK	Tue, Nov 16, 2010	71.96	72.94	69.44	70.00
2788	NASDAQ	QUIK	Mon, Nov 15, 2010	69.58	75.88	68.88	72.38
2787	NASDAQ	QUIK	Fri, Nov 12, 2010	70.70	70.98	68.60	70.70
2786	NASDAQ	QUIK	Thu, Nov 11, 2010	71.68	72.66	70.70	71.40
2785	NASDAQ	QUIK	Wed, Nov 10, 2010	73.22	73.50	71.96	72.80
2784	NASDAQ	QUIK	Tue, Nov 9, 2010	74.90	75.60	72.94	73.50
2783	NASDAQ	QUIK	Mon, Nov 8, 2010	77.28	77.28	72.24	75.04
2782	NASDAQ	QUIK	Fri, Nov 5, 2010	75.60	79.10	74.90	77.98
2781	NASDAQ	QUIK	Thu, Nov 4, 2010	73.50	79.80	73.50	79.24
2780	NASDAQ	QUIK	Wed, Nov 3, 2010	79.94	79.94	71.40	73.36
2779	NASDAQ	QUIK	Tue, Nov 2, 2010	85.40	85.96	84.14	85.96
2778	NASDAQ	QUIK	Mon, Nov 1, 2010	83.86	86.66	82.46	84.70
2777	NASDAQ	QUIK	Fri, Oct 29, 2010	83.30	85.95	81.62	83.02
2776	NASDAQ	QUIK	Thu, Oct 28, 2010	85.82	88.76	80.22	83.86
2775	NASDAQ	QUIK	Wed, Oct 27, 2010	78.40	85.82	78.40	85.26
2774	NASDAQ	QUIK	Tue, Oct 26, 2010	78.40	79.38	77.00	78.68
2773	NASDAQ	QUIK	Mon, Oct 25, 2010	78.68	81.48	77.70	79.38
2772	NASDAQ	QUIK	Fri, Oct 22, 2010	77.98	79.52	76.79	78.69
2771	NASDAQ	QUIK	Thu, Oct 21, 2010	81.20	81.34	74.48	78.40
2770	NASDAQ	QUIK	Wed, Oct 20, 2010	79.38	81.48	77.00	80.50
2769	NASDAQ	QUIK	Tue, Oct 19, 2010	83.02	83.16	77.84	79.66
2768	NASDAQ	QUIK	Mon, Oct 18, 2010	84.00	84.00	82.88	83.16
2767	NASDAQ	QUIK	Fri, Oct 15, 2010	85.54	85.54	81.90	83.16
2766	NASDAQ	QUIK	Thu, Oct 14, 2010	78.82	86.24	78.82	83.72
2765	NASDAQ	QUIK	Wed, Oct 13, 2010	77.00	79.94	74.90	78.82
2764	NASDAQ	QUIK	Tue, Oct 12, 2010	73.50	76.72	72.24	76.16
2763	NASDAQ	QUIK	Mon, Oct 11, 2010	73.50	74.48	72.10	73.22
2762	NASDAQ	QUIK	Fri, Oct 8, 2010	73.08	73.50	71.40	72.94
2761	NASDAQ	QUIK	Thu, Oct 7, 2010	73.08	74.90	70.98	72.38
2760	NASDAQ	QUIK	Wed, Oct 6, 2010	74.34	78.12	72.10	72.66
2759	NASDAQ	QUIK	Tue, Oct 5, 2010	72.10	74.20	70.84	73.64
2758	NASDAQ	QUIK	Mon, Oct 4, 2010	71.26	72.10	67.48	71.54
2757	NASDAQ	QUIK	Fri, Oct 1, 2010	72.66	72.80	69.30	70.70
2756	NASDAQ	QUIK	Thu, Sep 30, 2010	73.50	74.20	69.30	71.68
2755	NASDAQ	QUIK	Wed, Sep 29, 2010	72.38	74.34	70.84	72.80
2754	NASDAQ	QUIK	Tue, Sep 28, 2010	74.62	75.32	66.50	72.10
2753	NASDAQ	QUIK	Mon, Sep 27, 2010	70.56	76.16	68.18	73.08
2752	NASDAQ	QUIK	Fri, Sep 24, 2010	61.46	68.60	61.46	66.36
2751	NASDAQ	QUIK	Thu, Sep 23, 2010	59.50	61.60	53.34	60.06
2750	NASDAQ	QUIK	Wed, Sep 22, 2010	63.28	63.84	56.84	59.78
2749	NASDAQ	QUIK	Tue, Sep 21, 2010	56.00	63.00	55.30	62.72
2748	NASDAQ	QUIK	Mon, Sep 20, 2010	52.64	55.58	52.64	55.30
2747	NASDAQ	QUIK	Fri, Sep 17, 2010	52.64	54.04	52.36	52.50
2746	NASDAQ	QUIK	Thu, Sep 16, 2010	49.28	54.60	49.14	52.22
2745	NASDAQ	QUIK	Wed, Sep 15, 2010	46.62	48.44	46.48	48.44
2744	NASDAQ	QUIK	Tue, Sep 14, 2010	48.16	48.16	46.90	47.18
2743	NASDAQ	QUIK	Mon, Sep 13, 2010	47.32	48.30	47.04	48.02
2742	NASDAQ	QUIK	Fri, Sep 10, 2010	47.60	47.88	46.76	47.18
2741	NASDAQ	QUIK	Thu, Sep 9, 2010	48.02	48.72	46.76	46.90
2740	NASDAQ	QUIK	Wed, Sep 8, 2010	47.74	47.88	47.04	47.18
2739	NASDAQ	QUIK	Tue, Sep 7, 2010	48.30	48.30	47.04	47.74
2738	NASDAQ	QUIK	Fri, Sep 3, 2010	45.92	48.30	45.92	48.30
2737	NASDAQ	QUIK	Thu, Sep 2, 2010	45.50	46.62	44.80	45.92
2736	NASDAQ	QUIK	Wed, Sep 1, 2010	44.52	45.78	43.68	45.08
2735	NASDAQ	QUIK	Tue, Aug 31, 2010	44.24	45.91	42.98	43.54
2734	NASDAQ	QUIK	Mon, Aug 30, 2010	46.34	46.65	44.10	44.24
2733	NASDAQ	QUIK	Fri, Aug 27, 2010	45.92	46.90	44.38	46.34
2732	NASDAQ	QUIK	Thu, Aug 26, 2010	47.04	47.60	43.68	45.08
2731	NASDAQ	QUIK	Wed, Aug 25, 2010	47.32	48.30	46.20	46.62
2730	NASDAQ	QUIK	Tue, Aug 24, 2010	48.58	49.70	47.60	48.02
2729	NASDAQ	QUIK	Mon, Aug 23, 2010	49.28	50.12	48.44	48.44
2728	NASDAQ	QUIK	Fri, Aug 20, 2010	48.86	49.56	47.32	49.14
2727	NASDAQ	QUIK	Thu, Aug 19, 2010	49.42	50.40	48.86	49.14
2726	NASDAQ	QUIK	Wed, Aug 18, 2010	47.88	49.84	47.88	49.14
2725	NASDAQ	QUIK	Tue, Aug 17, 2010	45.92	48.30	45.92	47.32
2724	NASDAQ	QUIK	Mon, Aug 16, 2010	46.48	47.04	45.08	45.78
2723	NASDAQ	QUIK	Fri, Aug 13, 2010	48.72	50.54	45.64	46.48
2722	NASDAQ	QUIK	Thu, Aug 12, 2010	48.86	49.42	48.58	48.58
2721	NASDAQ	QUIK	Wed, Aug 11, 2010	50.40	50.40	48.30	49.70
2720	NASDAQ	QUIK	Tue, Aug 10, 2010	49.70	52.36	48.30	52.08
2719	NASDAQ	QUIK	Mon, Aug 9, 2010	52.08	52.64	49.42	49.84
2718	NASDAQ	QUIK	Fri, Aug 6, 2010	53.20	54.04	50.97	52.08
2717	NASDAQ	QUIK	Thu, Aug 5, 2010	52.08	54.60	51.80	54.04
2716	NASDAQ	QUIK	Wed, Aug 4, 2010	48.86	51.80	48.30	51.52
2715	NASDAQ	QUIK	Tue, Aug 3, 2010	47.74	48.44	47.46	47.88
2714	NASDAQ	QUIK	Mon, Aug 2, 2010	48.72	49.00	47.12	47.46
2713	NASDAQ	QUIK	Fri, Jul 30, 2010	47.04	49.00	46.76	48.02
2712	NASDAQ	QUIK	Thu, Jul 29, 2010	49.00	49.00	45.08	47.32
2711	NASDAQ	QUIK	Wed, Jul 28, 2010	48.30	48.44	46.76	48.44
2710	NASDAQ	QUIK	Tue, Jul 27, 2010	47.88	49.56	47.46	48.02
2709	NASDAQ	QUIK	Mon, Jul 26, 2010	48.02	48.02	45.50	46.90
2708	NASDAQ	QUIK	Fri, Jul 23, 2010	48.02	48.86	44.80	47.32
2707	NASDAQ	QUIK	Thu, Jul 22, 2010	49.28	49.98	46.48	47.74
2706	NASDAQ	QUIK	Wed, Jul 21, 2010	48.16	49.56	47.32	47.88
2705	NASDAQ	QUIK	Tue, Jul 20, 2010	44.52	48.16	43.96	47.32
2704	NASDAQ	QUIK	Mon, Jul 19, 2010	43.82	46.06	43.82	45.08
2703	NASDAQ	QUIK	Fri, Jul 16, 2010	44.24	44.24	42.84	43.96
2702	NASDAQ	QUIK	Thu, Jul 15, 2010	44.24	44.24	42.14	44.24
2701	NASDAQ	QUIK	Wed, Jul 14, 2010	43.54	44.52	43.54	43.82
2700	NASDAQ	QUIK	Tue, Jul 13, 2010	42.70	44.10	42.56	43.54
2699	NASDAQ	QUIK	Mon, Jul 12, 2010	42.42	42.70	42.14	42.14
2698	NASDAQ	QUIK	Fri, Jul 9, 2010	42.84	43.12	42.14	42.28
2697	NASDAQ	QUIK	Thu, Jul 8, 2010	42.63	42.84	41.72	42.56
2696	NASDAQ	QUIK	Wed, Jul 7, 2010	41.02	42.28	40.60	42.14
2695	NASDAQ	QUIK	Tue, Jul 6, 2010	42.00	42.70	40.04	40.60
2694	NASDAQ	QUIK	Fri, Jul 2, 2010	41.44	42.28	40.74	41.16
2693	NASDAQ	QUIK	Thu, Jul 1, 2010	41.30	41.58	39.48	40.88
2692	NASDAQ	QUIK	Wed, Jun 30, 2010	43.95	44.52	40.60	41.02
2691	NASDAQ	QUIK	Tue, Jun 29, 2010	41.16	44.66	39.48	42.84
2690	NASDAQ	QUIK	Mon, Jun 28, 2010	41.58	43.96	41.58	42.28
2689	NASDAQ	QUIK	Fri, Jun 25, 2010	39.34	41.86	38.64	41.30
2688	NASDAQ	QUIK	Thu, Jun 24, 2010	38.92	40.18	38.23	38.50
2687	NASDAQ	QUIK	Wed, Jun 23, 2010	40.88	40.88	38.92	39.06
2686	NASDAQ	QUIK	Tue, Jun 22, 2010	42.14	42.42	40.04	40.18
2685	NASDAQ	QUIK	Mon, Jun 21, 2010	44.80	44.94	42.14	42.42
2684	NASDAQ	QUIK	Fri, Jun 18, 2010	43.82	44.10	42.28	43.96
2683	NASDAQ	QUIK	Thu, Jun 17, 2010	42.56	43.68	42.00	43.40
2682	NASDAQ	QUIK	Wed, Jun 16, 2010	43.82	43.82	42.56	43.12
2681	NASDAQ	QUIK	Tue, Jun 15, 2010	41.58	44.10	41.30	43.96
2680	NASDAQ	QUIK	Mon, Jun 14, 2010	39.76	42.00	38.08	40.60
2679	NASDAQ	QUIK	Fri, Jun 11, 2010	38.78	40.32	37.66	39.62
2678	NASDAQ	QUIK	Thu, Jun 10, 2010	39.20	40.60	38.22	38.92
2677	NASDAQ	QUIK	Wed, Jun 9, 2010	37.80	41.16	37.80	38.22
2676	NASDAQ	QUIK	Tue, Jun 8, 2010	40.74	41.16	37.52	37.80
2675	NASDAQ	QUIK	Mon, Jun 7, 2010	42.84	45.50	40.60	40.74
2674	NASDAQ	QUIK	Fri, Jun 4, 2010	43.96	44.66	42.28	42.98
2673	NASDAQ	QUIK	Thu, Jun 3, 2010	44.52	48.30	42.14	44.66
2672	NASDAQ	QUIK	Wed, Jun 2, 2010	42.28	44.66	40.74	44.66
2671	NASDAQ	QUIK	Tue, Jun 1, 2010	40.60	44.80	40.04	40.60
2670	NASDAQ	QUIK	Fri, May 28, 2010	40.32	40.88	38.92	40.74
2669	NASDAQ	QUIK	Thu, May 27, 2010	36.82	40.46	36.82	40.46
2668	NASDAQ	QUIK	Wed, May 26, 2010	37.66	39.90	36.12	36.12
2667	NASDAQ	QUIK	Tue, May 25, 2010	37.52	37.52	34.86	36.54
2666	NASDAQ	QUIK	Mon, May 24, 2010	36.82	39.20	36.82	38.36
2665	NASDAQ	QUIK	Fri, May 21, 2010	35.00	38.50	32.76	36.68
2664	NASDAQ	QUIK	Thu, May 20, 2010	38.64	39.62	35.70	36.12
2663	NASDAQ	QUIK	Wed, May 19, 2010	41.02	41.86	37.38	39.90
2662	NASDAQ	QUIK	Tue, May 18, 2010	43.40	43.40	40.04	41.02
2661	NASDAQ	QUIK	Mon, May 17, 2010	42.98	43.40	42.28	43.12
2660	NASDAQ	QUIK	Fri, May 14, 2010	44.66	45.15	41.02	43.54
2659	NASDAQ	QUIK	Thu, May 13, 2010	44.94	45.92	43.40	45.64
2658	NASDAQ	QUIK	Wed, May 12, 2010	45.08	46.90	44.94	45.50
2657	NASDAQ	QUIK	Tue, May 11, 2010	44.94	46.62	43.40	45.36
2656	NASDAQ	QUIK	Mon, May 10, 2010	46.20	48.30	44.10	46.06
2655	NASDAQ	QUIK	Fri, May 7, 2010	49.84	49.84	38.50	44.80
2654	NASDAQ	QUIK	Thu, May 6, 2010	49.14	51.66	41.86	46.48
2653	NASDAQ	QUIK	Wed, May 5, 2010	49.28	51.38	48.30	49.70
2652	NASDAQ	QUIK	Tue, May 4, 2010	53.06	53.06	49.84	50.54
2651	NASDAQ	QUIK	Mon, May 3, 2010	50.82	53.61	50.54	53.48
2650	NASDAQ	QUIK	Fri, Apr 30, 2010	54.18	54.18	50.12	50.12
2649	NASDAQ	QUIK	Thu, Apr 29, 2010	53.06	53.76	51.94	53.34
2648	NASDAQ	QUIK	Wed, Apr 28, 2010	53.20	56.14	50.82	52.08
2647	NASDAQ	QUIK	Tue, Apr 27, 2010	55.30	56.70	46.20	53.34
2646	NASDAQ	QUIK	Mon, Apr 26, 2010	53.48	57.12	53.20	55.16
2645	NASDAQ	QUIK	Fri, Apr 23, 2010	53.48	54.60	52.50	52.92
2644	NASDAQ	QUIK	Thu, Apr 22, 2010	52.64	54.04	50.68	52.50
2643	NASDAQ	QUIK	Wed, Apr 21, 2010	49.00	53.90	48.72	53.06
2642	NASDAQ	QUIK	Tue, Apr 20, 2010	48.44	48.72	46.34	48.72
2641	NASDAQ	QUIK	Mon, Apr 19, 2010	48.02	48.72	45.50	47.60
2640	NASDAQ	QUIK	Fri, Apr 16, 2010	46.76	48.30	45.50	48.02
2639	NASDAQ	QUIK	Thu, Apr 15, 2010	43.40	47.25	43.12	45.92
2638	NASDAQ	QUIK	Wed, Apr 14, 2010	43.68	44.10	42.14	42.42
2637	NASDAQ	QUIK	Tue, Apr 13, 2010	43.68	43.79	42.98	43.40
2636	NASDAQ	QUIK	Mon, Apr 12, 2010	44.94	44.94	42.84	44.38
2635	NASDAQ	QUIK	Fri, Apr 9, 2010	42.56	44.80	42.28	44.80
2634	NASDAQ	QUIK	Thu, Apr 8, 2010	41.72	42.28	41.58	42.28
2633	NASDAQ	QUIK	Wed, Apr 7, 2010	42.28	42.42	41.30	42.42
2632	NASDAQ	QUIK	Tue, Apr 6, 2010	43.26	43.26	41.30	42.14
2631	NASDAQ	QUIK	Mon, Apr 5, 2010	41.16	43.26	39.90	43.26
2630	NASDAQ	QUIK	Thu, Apr 1, 2010	40.32	41.58	40.18	41.02
2629	NASDAQ	QUIK	Wed, Mar 31, 2010	40.46	41.16	40.01	40.46
2628	NASDAQ	QUIK	Tue, Mar 30, 2010	41.44	42.00	40.04	40.04
2627	NASDAQ	QUIK	Mon, Mar 29, 2010	40.32	41.86	39.62	41.86
2626	NASDAQ	QUIK	Fri, Mar 26, 2010	37.10	40.60	37.10	40.18
2625	NASDAQ	QUIK	Thu, Mar 25, 2010	37.66	37.66	36.54	37.10
2624	NASDAQ	QUIK	Wed, Mar 24, 2010	38.22	38.22	37.10	37.66
2623	NASDAQ	QUIK	Tue, Mar 23, 2010	38.36	38.36	36.68	38.08
2622	NASDAQ	QUIK	Mon, Mar 22, 2010	37.66	38.50	37.38	38.08
2621	NASDAQ	QUIK	Fri, Mar 19, 2010	36.82	38.08	35.70	37.38
2620	NASDAQ	QUIK	Thu, Mar 18, 2010	38.50	38.50	36.68	37.10
2619	NASDAQ	QUIK	Wed, Mar 17, 2010	39.20	39.20	38.50	38.50
2618	NASDAQ	QUIK	Tue, Mar 16, 2010	37.10	38.78	36.26	38.50
2617	NASDAQ	QUIK	Mon, Mar 15, 2010	38.08	38.08	36.82	37.52
2616	NASDAQ	QUIK	Fri, Mar 12, 2010	37.52	38.50	35.84	38.50
2615	NASDAQ	QUIK	Thu, Mar 11, 2010	39.06	39.06	37.10	38.22
2614	NASDAQ	QUIK	Wed, Mar 10, 2010	37.80	39.06	37.24	38.78
2613	NASDAQ	QUIK	Tue, Mar 9, 2010	37.10	38.22	36.54	38.08
2612	NASDAQ	QUIK	Mon, Mar 8, 2010	35.00	38.08	35.00	37.80
2611	NASDAQ	QUIK	Fri, Mar 5, 2010	34.58	35.00	34.30	35.00
2610	NASDAQ	QUIK	Thu, Mar 4, 2010	35.42	35.70	34.16	35.00
2609	NASDAQ	QUIK	Wed, Mar 3, 2010	34.58	36.40	33.04	35.00
2608	NASDAQ	QUIK	Tue, Mar 2, 2010	35.28	35.28	33.04	35.00
2607	NASDAQ	QUIK	Mon, Mar 1, 2010	33.60	35.28	32.34	35.28
2606	NASDAQ	QUIK	Fri, Feb 26, 2010	31.92	33.88	31.78	33.88
2605	NASDAQ	QUIK	Thu, Feb 25, 2010	32.20	32.20	31.64	32.06
2604	NASDAQ	QUIK	Wed, Feb 24, 2010	33.46	33.46	31.64	32.76
2603	NASDAQ	QUIK	Tue, Feb 23, 2010	33.88	34.12	32.20	33.04
2602	NASDAQ	QUIK	Mon, Feb 22, 2010	35.00	35.00	33.74	34.30
2601	NASDAQ	QUIK	Fri, Feb 19, 2010	34.72	35.00	34.03	34.86
2600	NASDAQ	QUIK	Thu, Feb 18, 2010	34.72	35.14	33.88	34.72
2599	NASDAQ	QUIK	Wed, Feb 17, 2010	35.00	35.70	34.72	34.72
2598	NASDAQ	QUIK	Tue, Feb 16, 2010	35.00	36.40	34.30	35.28
2597	NASDAQ	QUIK	Fri, Feb 12, 2010	33.60	34.86	31.92	34.86
2596	NASDAQ	QUIK	Thu, Feb 11, 2010	32.34	34.44	30.66	33.88
2595	NASDAQ	QUIK	Wed, Feb 10, 2010	31.50	32.06	30.38	31.92
2594	NASDAQ	QUIK	Tue, Feb 9, 2010	31.92	32.20	29.40	31.22
2593	NASDAQ	QUIK	Mon, Feb 8, 2010	31.50	32.20	30.24	31.22
2592	NASDAQ	QUIK	Fri, Feb 5, 2010	29.26	31.50	28.14	30.80
2591	NASDAQ	QUIK	Thu, Feb 4, 2010	30.66	31.36	28.70	28.70
2590	NASDAQ	QUIK	Wed, Feb 3, 2010	33.18	33.22	29.68	30.52
2589	NASDAQ	QUIK	Tue, Feb 2, 2010	33.46	33.88	33.04	33.18
2588	NASDAQ	QUIK	Mon, Feb 1, 2010	32.90	33.74	31.78	33.46
2587	NASDAQ	QUIK	Fri, Jan 29, 2010	31.36	34.86	30.52	32.06
2586	NASDAQ	QUIK	Thu, Jan 28, 2010	28.56	30.94	27.44	30.94
2585	NASDAQ	QUIK	Wed, Jan 27, 2010	27.16	28.42	27.16	28.00
2584	NASDAQ	QUIK	Tue, Jan 26, 2010	27.58	28.00	26.74	27.02
2583	NASDAQ	QUIK	Mon, Jan 25, 2010	27.58	28.42	26.88	27.16
2582	NASDAQ	QUIK	Fri, Jan 22, 2010	28.28	29.40	27.30	27.72
2581	NASDAQ	QUIK	Thu, Jan 21, 2010	29.26	29.40	27.30	28.14
2580	NASDAQ	QUIK	Wed, Jan 20, 2010	30.80	30.80	28.14	28.56
2579	NASDAQ	QUIK	Tue, Jan 19, 2010	31.78	31.78	30.38	31.08
2578	NASDAQ	QUIK	Fri, Jan 15, 2010	32.76	33.04	31.08	31.22
2577	NASDAQ	QUIK	Thu, Jan 14, 2010	29.96	33.46	29.82	32.20
2576	NASDAQ	QUIK	Wed, Jan 13, 2010	29.82	30.66	29.40	29.53
2575	NASDAQ	QUIK	Tue, Jan 12, 2010	32.20	32.34	29.82	30.24
2574	NASDAQ	QUIK	Mon, Jan 11, 2010	30.52	31.08	29.40	31.08
2573	NASDAQ	QUIK	Fri, Jan 8, 2010	29.40	29.82	28.28	29.82
2572	NASDAQ	QUIK	Thu, Jan 7, 2010	28.98	29.40	28.56	29.40
2571	NASDAQ	QUIK	Wed, Jan 6, 2010	30.80	30.80	28.42	28.42
2570	NASDAQ	QUIK	Tue, Jan 5, 2010	30.10	30.80	28.98	30.52
2569	NASDAQ	QUIK	Mon, Jan 4, 2010	29.54	30.58	29.40	30.24
2568	NASDAQ	QUIK	Thu, Dec 31, 2009	27.72	29.54	27.02	29.54
2567	NASDAQ	QUIK	Wed, Dec 30, 2009	29.12	29.26	26.60	27.02
2566	NASDAQ	QUIK	Tue, Dec 29, 2009	30.52	31.50	28.70	29.12
2565	NASDAQ	QUIK	Mon, Dec 28, 2009	30.10	31.50	29.12	30.80
2564	NASDAQ	QUIK	Thu, Dec 24, 2009	31.64	31.92	28.14	29.54
2563	NASDAQ	QUIK	Wed, Dec 23, 2009	32.20	33.03	29.40	30.80
2562	NASDAQ	QUIK	Tue, Dec 22, 2009	28.42	31.78	28.14	31.36
2561	NASDAQ	QUIK	Mon, Dec 21, 2009	26.46	28.14	26.45	27.86
2560	NASDAQ	QUIK	Fri, Dec 18, 2009	25.62	29.12	25.62	26.32
2559	NASDAQ	QUIK	Thu, Dec 17, 2009	24.92	25.48	24.78	25.48
2558	NASDAQ	QUIK	Wed, Dec 16, 2009	24.50	25.34	24.50	25.34
2557	NASDAQ	QUIK	Tue, Dec 15, 2009	24.50	25.20	24.36	24.50
2556	NASDAQ	QUIK	Mon, Dec 14, 2009	24.50	25.76	23.80	24.64
2555	NASDAQ	QUIK	Fri, Dec 11, 2009	22.54	24.92	21.70	24.78
2554	NASDAQ	QUIK	Thu, Dec 10, 2009	22.68	22.68	21.84	21.98
2553	NASDAQ	QUIK	Wed, Dec 9, 2009	22.12	22.68	21.84	22.68
2552	NASDAQ	QUIK	Tue, Dec 8, 2009	22.26	22.68	21.56	22.12
2551	NASDAQ	QUIK	Mon, Dec 7, 2009	21.84	22.82	21.70	22.68
2550	NASDAQ	QUIK	Fri, Dec 4, 2009	22.96	23.24	21.84	22.40
2549	NASDAQ	QUIK	Thu, Dec 3, 2009	23.24	24.08	22.54	23.10
2548	NASDAQ	QUIK	Wed, Dec 2, 2009	21.98	23.66	21.42	23.24
2547	NASDAQ	QUIK	Tue, Dec 1, 2009	21.84	22.26	21.00	21.28
2546	NASDAQ	QUIK	Mon, Nov 30, 2009	21.70	22.12	21.00	21.00
2545	NASDAQ	QUIK	Fri, Nov 27, 2009	22.54	23.38	21.84	22.12
2544	NASDAQ	QUIK	Wed, Nov 25, 2009	23.10	24.08	22.82	22.82
2543	NASDAQ	QUIK	Tue, Nov 24, 2009	22.54	23.66	21.70	22.96
2542	NASDAQ	QUIK	Mon, Nov 23, 2009	22.68	23.66	21.70	22.54
2541	NASDAQ	QUIK	Fri, Nov 20, 2009	22.12	22.12	21.00	21.28
2540	NASDAQ	QUIK	Thu, Nov 19, 2009	21.42	22.12	20.30	21.98
2539	NASDAQ	QUIK	Wed, Nov 18, 2009	22.40	23.66	21.00	21.00
2538	NASDAQ	QUIK	Tue, Nov 17, 2009	27.44	27.59	17.50	20.44
2537	NASDAQ	QUIK	Mon, Nov 16, 2009	28.42	29.12	27.44	28.14
2536	NASDAQ	QUIK	Fri, Nov 13, 2009	25.62	29.23	25.20	28.45
2535	NASDAQ	QUIK	Thu, Nov 12, 2009	25.76	26.60	25.20	25.20
2534	NASDAQ	QUIK	Wed, Nov 11, 2009	25.48	26.04	24.50	25.90
2533	NASDAQ	QUIK	Tue, Nov 10, 2009	25.90	26.88	24.64	25.48
2532	NASDAQ	QUIK	Mon, Nov 9, 2009	28.00	28.84	25.90	25.90
2531	NASDAQ	QUIK	Fri, Nov 6, 2009	28.70	28.84	27.30	27.30
2530	NASDAQ	QUIK	Thu, Nov 5, 2009	28.98	29.12	26.74	28.84
2529	NASDAQ	QUIK	Wed, Nov 4, 2009	27.30	29.40	27.30	29.26
2528	NASDAQ	QUIK	Tue, Nov 3, 2009	27.86	28.42	24.50	27.44
2527	NASDAQ	QUIK	Mon, Nov 2, 2009	30.24	31.50	26.74	27.86
2526	NASDAQ	QUIK	Fri, Oct 30, 2009	33.74	34.44	29.40	30.24
2525	NASDAQ	QUIK	Thu, Oct 29, 2009	31.50	35.00	30.94	33.46
2524	NASDAQ	QUIK	Wed, Oct 28, 2009	37.80	40.46	31.50	31.50
2523	NASDAQ	QUIK	Tue, Oct 27, 2009	42.14	44.38	37.80	38.50
2522	NASDAQ	QUIK	Mon, Oct 26, 2009	40.18	42.00	39.20	41.02
2521	NASDAQ	QUIK	Fri, Oct 23, 2009	39.20	40.32	38.50	40.18
2520	NASDAQ	QUIK	Thu, Oct 22, 2009	41.30	42.00	36.54	39.48
2519	NASDAQ	QUIK	Wed, Oct 21, 2009	45.36	45.50	41.30	41.58
2518	NASDAQ	QUIK	Tue, Oct 20, 2009	41.72	47.46	41.16	45.36
2517	NASDAQ	QUIK	Mon, Oct 19, 2009	36.96	41.72	36.12	41.72
2516	NASDAQ	QUIK	Fri, Oct 16, 2009	34.30	37.10	33.60	37.10
2515	NASDAQ	QUIK	Thu, Oct 15, 2009	34.44	34.72	31.78	34.72
2514	NASDAQ	QUIK	Wed, Oct 14, 2009	31.50	35.00	31.50	34.30
2513	NASDAQ	QUIK	Tue, Oct 13, 2009	31.50	31.92	30.80	30.94
2512	NASDAQ	QUIK	Mon, Oct 12, 2009	30.80	31.50	30.80	31.22
2511	NASDAQ	QUIK	Fri, Oct 9, 2009	28.28	30.80	28.28	30.80
2510	NASDAQ	QUIK	Thu, Oct 8, 2009	28.56	28.84	27.58	27.72
2509	NASDAQ	QUIK	Wed, Oct 7, 2009	28.98	31.08	27.30	28.28
2508	NASDAQ	QUIK	Tue, Oct 6, 2009	28.98	33.32	27.44	29.54
2507	NASDAQ	QUIK	Mon, Oct 5, 2009	25.20	29.68	24.78	29.12
2506	NASDAQ	QUIK	Fri, Oct 2, 2009	23.80	25.20	23.38	24.22
2505	NASDAQ	QUIK	Thu, Oct 1, 2009	23.94	25.20	23.94	24.22
2504	NASDAQ	QUIK	Wed, Sep 30, 2009	23.38	24.50	23.10	23.80
2503	NASDAQ	QUIK	Tue, Sep 29, 2009	21.70	23.38	21.70	23.38
2502	NASDAQ	QUIK	Mon, Sep 28, 2009	22.40	22.54	21.70	22.40
2501	NASDAQ	QUIK	Fri, Sep 25, 2009	22.68	22.68	21.28	21.98
2500	NASDAQ	QUIK	Thu, Sep 24, 2009	22.68	23.10	22.26	22.40
2499	NASDAQ	QUIK	Wed, Sep 23, 2009	21.98	22.54	21.00	22.40
2498	NASDAQ	QUIK	Tue, Sep 22, 2009	21.84	22.25	20.86	20.86
2497	NASDAQ	QUIK	Mon, Sep 21, 2009	21.00	21.28	20.72	20.72
2496	NASDAQ	QUIK	Fri, Sep 18, 2009	22.40	22.40	20.72	20.72
2495	NASDAQ	QUIK	Thu, Sep 17, 2009	21.42	22.12	21.42	21.70
2494	NASDAQ	QUIK	Wed, Sep 16, 2009	21.98	21.98	21.00	21.84
2493	NASDAQ	QUIK	Tue, Sep 15, 2009	22.12	22.82	21.00	21.51
2492	NASDAQ	QUIK	Mon, Sep 14, 2009	21.14	21.70	21.00	21.42
2491	NASDAQ	QUIK	Fri, Sep 11, 2009	23.10	23.24	21.00	21.28
2490	NASDAQ	QUIK	Thu, Sep 10, 2009	23.24	23.24	22.54	22.68
2489	NASDAQ	QUIK	Wed, Sep 9, 2009	22.68	23.38	22.26	22.96
2488	NASDAQ	QUIK	Tue, Sep 8, 2009	21.70	22.96	21.28	22.26
2487	NASDAQ	QUIK	Fri, Sep 4, 2009	20.02	21.00	19.46	21.00
2486	NASDAQ	QUIK	Thu, Sep 3, 2009	19.32	20.02	18.90	19.37
2485	NASDAQ	QUIK	Wed, Sep 2, 2009	18.76	20.16	17.92	19.40
2484	NASDAQ	QUIK	Tue, Sep 1, 2009	16.94	20.72	16.66	18.76
2483	NASDAQ	QUIK	Mon, Aug 31, 2009	16.38	16.52	15.96	16.38
2482	NASDAQ	QUIK	Fri, Aug 28, 2009	16.38	16.52	15.96	16.10
2481	NASDAQ	QUIK	Thu, Aug 27, 2009	15.68	16.24	15.62	15.82
2480	NASDAQ	QUIK	Wed, Aug 26, 2009	15.96	16.38	15.68	15.68
2479	NASDAQ	QUIK	Tue, Aug 25, 2009	16.66	16.80	16.38	16.52
2478	NASDAQ	QUIK	Mon, Aug 24, 2009	16.38	17.08	16.23	16.80
2477	NASDAQ	QUIK	Fri, Aug 21, 2009	16.24	16.80	15.68	15.96
2476	NASDAQ	QUIK	Thu, Aug 20, 2009	16.52	16.66	16.24	16.52
2475	NASDAQ	QUIK	Wed, Aug 19, 2009	16.38	16.66	16.10	16.24
2474	NASDAQ	QUIK	Tue, Aug 18, 2009	16.38	16.80	16.24	16.80
2473	NASDAQ	QUIK	Mon, Aug 17, 2009	16.38	16.38	15.96	16.10
2472	NASDAQ	QUIK	Fri, Aug 14, 2009	16.80	17.64	15.96	16.38
2471	NASDAQ	QUIK	Thu, Aug 13, 2009	16.94	17.50	16.94	17.36
2470	NASDAQ	QUIK	Wed, Aug 12, 2009	16.94	17.08	16.53	16.66
2469	NASDAQ	QUIK	Tue, Aug 11, 2009	16.60	16.60	15.96	16.38
2468	NASDAQ	QUIK	Mon, Aug 10, 2009	16.94	16.94	15.96	16.38
2467	NASDAQ	QUIK	Fri, Aug 7, 2009	17.64	17.88	16.66	17.50
2466	NASDAQ	QUIK	Thu, Aug 6, 2009	18.06	18.48	17.64	18.48
2465	NASDAQ	QUIK	Wed, Aug 5, 2009	17.64	18.20	17.64	18.06
2464	NASDAQ	QUIK	Tue, Aug 4, 2009	17.92	18.06	17.50	17.92
2463	NASDAQ	QUIK	Mon, Aug 3, 2009	17.92	17.92	17.08	17.64
2462	NASDAQ	QUIK	Fri, Jul 31, 2009	17.08	17.92	17.08	17.64
2461	NASDAQ	QUIK	Thu, Jul 30, 2009	16.94	17.64	16.66	17.50
2460	NASDAQ	QUIK	Wed, Jul 29, 2009	16.38	16.94	16.10	16.80
2459	NASDAQ	QUIK	Tue, Jul 28, 2009	17.50	17.50	16.94	17.22
2458	NASDAQ	QUIK	Mon, Jul 27, 2009	17.78	17.78	17.05	17.78
2457	NASDAQ	QUIK	Fri, Jul 24, 2009	16.52	17.78	16.24	17.78
2456	NASDAQ	QUIK	Thu, Jul 23, 2009	15.82	16.80	15.68	16.80
2455	NASDAQ	QUIK	Wed, Jul 22, 2009	15.40	15.96	15.26	15.82
2454	NASDAQ	QUIK	Tue, Jul 21, 2009	15.12	16.10	14.84	15.54
2453	NASDAQ	QUIK	Mon, Jul 20, 2009	17.36	17.64	15.40	15.40
2452	NASDAQ	QUIK	Fri, Jul 17, 2009	17.64	17.78	16.38	16.88
2451	NASDAQ	QUIK	Thu, Jul 16, 2009	16.94	17.78	16.94	17.22
2450	NASDAQ	QUIK	Wed, Jul 15, 2009	17.08	17.64	16.38	16.52
2449	NASDAQ	QUIK	Tue, Jul 14, 2009	15.82	16.66	15.54	16.66
2448	NASDAQ	QUIK	Mon, Jul 13, 2009	15.54	16.35	14.84	16.35
2447	NASDAQ	QUIK	Fri, Jul 10, 2009	16.94	17.50	15.40	15.54
2446	NASDAQ	QUIK	Thu, Jul 9, 2009	18.06	18.76	15.96	16.66
2445	NASDAQ	QUIK	Wed, Jul 8, 2009	18.06	18.06	16.94	17.60
2444	NASDAQ	QUIK	Tue, Jul 7, 2009	17.78	19.04	17.64	18.06
2443	NASDAQ	QUIK	Mon, Jul 6, 2009	20.02	20.16	17.64	17.64
2442	NASDAQ	QUIK	Thu, Jul 2, 2009	18.62	19.60	18.34	19.60
2441	NASDAQ	QUIK	Wed, Jul 1, 2009	19.46	19.88	19.46	19.76
2440	NASDAQ	QUIK	Tue, Jun 30, 2009	19.88	19.88	18.76	19.88
2439	NASDAQ	QUIK	Mon, Jun 29, 2009	19.60	20.16	18.90	19.60
2438	NASDAQ	QUIK	Fri, Jun 26, 2009	18.90	19.32	18.62	19.18
2437	NASDAQ	QUIK	Thu, Jun 25, 2009	19.60	19.88	18.90	19.18
2436	NASDAQ	QUIK	Wed, Jun 24, 2009	19.74	20.02	19.04	19.04
2435	NASDAQ	QUIK	Tue, Jun 23, 2009	19.74	19.74	19.04	19.18
2434	NASDAQ	QUIK	Mon, Jun 22, 2009	19.32	19.55	19.18	19.32
2433	NASDAQ	QUIK	Fri, Jun 19, 2009	19.60	20.16	19.32	19.88
2432	NASDAQ	QUIK	Thu, Jun 18, 2009	19.60	19.88	19.32	19.88
2431	NASDAQ	QUIK	Wed, Jun 17, 2009	20.02	20.02	18.76	19.60
2430	NASDAQ	QUIK	Tue, Jun 16, 2009	19.60	21.28	19.04	20.02
2429	NASDAQ	QUIK	Mon, Jun 15, 2009	20.30	20.30	19.32	19.46
2428	NASDAQ	QUIK	Fri, Jun 12, 2009	21.56	21.56	20.02	20.02
2427	NASDAQ	QUIK	Thu, Jun 11, 2009	21.00	22.68	19.32	22.26
2426	NASDAQ	QUIK	Wed, Jun 10, 2009	23.24	23.24	20.16	20.86
2425	NASDAQ	QUIK	Tue, Jun 9, 2009	18.34	26.88	18.34	23.10
2424	NASDAQ	QUIK	Mon, Jun 8, 2009	18.06	18.76	17.64	18.48
2423	NASDAQ	QUIK	Fri, Jun 5, 2009	18.48	18.48	17.36	17.64
2422	NASDAQ	QUIK	Thu, Jun 4, 2009	18.06	18.48	17.36	18.48
2421	NASDAQ	QUIK	Wed, Jun 3, 2009	18.48	18.62	17.92	18.06
2420	NASDAQ	QUIK	Tue, Jun 2, 2009	18.48	18.62	17.92	17.92
2419	NASDAQ	QUIK	Mon, Jun 1, 2009	18.48	18.62	17.92	18.20
2418	NASDAQ	QUIK	Fri, May 29, 2009	18.20	19.04	17.92	19.04
2417	NASDAQ	QUIK	Thu, May 28, 2009	18.20	18.55	17.78	18.20
2416	NASDAQ	QUIK	Wed, May 27, 2009	18.62	18.62	18.20	18.62
2415	NASDAQ	QUIK	Tue, May 26, 2009	18.62	18.62	17.92	18.48
2414	NASDAQ	QUIK	Fri, May 22, 2009	18.20	18.76	17.92	18.06
2413	NASDAQ	QUIK	Thu, May 21, 2009	19.04	19.04	18.06	18.62
2412	NASDAQ	QUIK	Wed, May 20, 2009	18.20	19.88	18.20	18.90
2411	NASDAQ	QUIK	Tue, May 19, 2009	17.22	19.04	16.94	18.34
2410	NASDAQ	QUIK	Mon, May 18, 2009	17.50	18.48	17.50	17.50
2409	NASDAQ	QUIK	Fri, May 15, 2009	19.60	19.88	17.60	17.78
2408	NASDAQ	QUIK	Thu, May 14, 2009	20.58	21.00	19.60	20.58
2407	NASDAQ	QUIK	Wed, May 13, 2009	21.00	21.84	20.86	20.86
2406	NASDAQ	QUIK	Tue, May 12, 2009	21.98	21.98	21.14	21.56
2405	NASDAQ	QUIK	Mon, May 11, 2009	22.40	22.40	21.00	21.14
2404	NASDAQ	QUIK	Fri, May 8, 2009	21.28	22.12	21.28	21.42
2403	NASDAQ	QUIK	Thu, May 7, 2009	22.40	23.38	21.70	21.84
2402	NASDAQ	QUIK	Wed, May 6, 2009	25.20	25.20	23.52	23.52
2401	NASDAQ	QUIK	Tue, May 5, 2009	23.94	25.20	23.38	25.20
2400	NASDAQ	QUIK	Mon, May 4, 2009	22.26	23.24	22.12	23.24
2399	NASDAQ	QUIK	Fri, May 1, 2009	21.70	22.19	21.14	21.56
2398	NASDAQ	QUIK	Thu, Apr 30, 2009	22.05	22.26	21.14	21.14
2397	NASDAQ	QUIK	Wed, Apr 29, 2009	21.00	22.12	21.00	21.84
2396	NASDAQ	QUIK	Tue, Apr 28, 2009	21.70	21.70	21.14	21.56
2395	NASDAQ	QUIK	Mon, Apr 27, 2009	20.86	21.84	20.44	21.70
2394	NASDAQ	QUIK	Fri, Apr 24, 2009	21.84	21.84	20.02	21.70
2393	NASDAQ	QUIK	Thu, Apr 23, 2009	21.28	21.84	21.00	21.70
2392	NASDAQ	QUIK	Wed, Apr 22, 2009	21.60	22.40	21.42	21.70
2391	NASDAQ	QUIK	Tue, Apr 21, 2009	22.40	23.10	21.28	21.28
2390	NASDAQ	QUIK	Mon, Apr 20, 2009	25.20	25.20	22.82	22.82
2389	NASDAQ	QUIK	Fri, Apr 17, 2009	24.78	25.62	24.78	25.20
2388	NASDAQ	QUIK	Thu, Apr 16, 2009	24.08	25.06	24.08	24.92
2387	NASDAQ	QUIK	Wed, Apr 15, 2009	25.20	25.20	24.08	24.22
2386	NASDAQ	QUIK	Tue, Apr 14, 2009	24.50	25.48	24.08	24.50
2385	NASDAQ	QUIK	Mon, Apr 13, 2009	23.80	25.06	22.96	24.22
2384	NASDAQ	QUIK	Thu, Apr 9, 2009	21.84	24.08	21.84	22.82
2383	NASDAQ	QUIK	Wed, Apr 8, 2009	25.48	25.48	20.30	21.56
2382	NASDAQ	QUIK	Tue, Apr 7, 2009	25.48	25.90	25.48	25.48
2381	NASDAQ	QUIK	Mon, Apr 6, 2009	26.60	26.60	25.48	25.90
2380	NASDAQ	QUIK	Fri, Apr 3, 2009	25.76	26.46	25.62	25.76
2379	NASDAQ	QUIK	Thu, Apr 2, 2009	27.02	27.02	25.48	25.62
2378	NASDAQ	QUIK	Wed, Apr 1, 2009	25.48	27.02	25.48	25.48
2377	NASDAQ	QUIK	Tue, Mar 31, 2009	23.52	25.06	22.40	24.91
2376	NASDAQ	QUIK	Mon, Mar 30, 2009	21.84	22.40	21.00	22.40
2375	NASDAQ	QUIK	Fri, Mar 27, 2009	18.34	23.10	18.34	21.84
2374	NASDAQ	QUIK	Thu, Mar 26, 2009	19.36	23.38	19.36	23.38
2373	NASDAQ	QUIK	Wed, Mar 25, 2009	20.44	20.44	19.18	20.30
2372	NASDAQ	QUIK	Tue, Mar 24, 2009	20.72	21.00	20.16	20.44
2371	NASDAQ	QUIK	Mon, Mar 23, 2009	20.72	20.72	19.88	20.44
2370	NASDAQ	QUIK	Fri, Mar 20, 2009	19.32	19.88	18.20	19.88
2369	NASDAQ	QUIK	Thu, Mar 19, 2009	22.40	22.40	17.78	18.06
2368	NASDAQ	QUIK	Wed, Mar 18, 2009	27.30	27.30	19.60	22.26
2367	NASDAQ	QUIK	Tue, Mar 17, 2009	12.60	18.76	12.60	17.50
2366	NASDAQ	QUIK	Mon, Mar 16, 2009	11.68	12.74	11.34	11.90
2365	NASDAQ	QUIK	Fri, Mar 13, 2009	11.20	11.20	10.64	10.64
2364	NASDAQ	QUIK	Thu, Mar 12, 2009	11.20	11.34	10.50	11.20
2363	NASDAQ	QUIK	Wed, Mar 11, 2009	10.92	10.92	10.08	10.78
2362	NASDAQ	QUIK	Tue, Mar 10, 2009	10.08	12.32	10.08	10.78
2361	NASDAQ	QUIK	Mon, Mar 9, 2009	10.36	10.36	8.54	10.08
2360	NASDAQ	QUIK	Fri, Mar 6, 2009	11.06	11.20	10.36	10.50
2359	NASDAQ	QUIK	Thu, Mar 5, 2009	11.48	11.48	10.64	10.92
2358	NASDAQ	QUIK	Wed, Mar 4, 2009	11.90	12.60	11.90	12.46
2357	NASDAQ	QUIK	Tue, Mar 3, 2009	12.04	12.04	11.62	11.90
2356	NASDAQ	QUIK	Mon, Mar 2, 2009	11.62	11.90	11.48	11.62
2355	NASDAQ	QUIK	Fri, Feb 27, 2009	12.04	13.44	11.62	12.18
2354	NASDAQ	QUIK	Thu, Feb 26, 2009	13.86	13.96	12.60	12.74
2353	NASDAQ	QUIK	Wed, Feb 25, 2009	12.04	12.60	11.48	12.60
2352	NASDAQ	QUIK	Tue, Feb 24, 2009	11.34	13.30	11.34	12.32
2351	NASDAQ	QUIK	Mon, Feb 23, 2009	13.16	13.16	10.78	11.06
2350	NASDAQ	QUIK	Fri, Feb 20, 2009	12.60	13.72	11.76	12.60
2349	NASDAQ	QUIK	Thu, Feb 19, 2009	13.58	14.28	13.16	13.16
2348	NASDAQ	QUIK	Wed, Feb 18, 2009	14.14	14.28	13.58	13.72
2347	NASDAQ	QUIK	Tue, Feb 17, 2009	14.42	15.26	13.86	13.86
2346	NASDAQ	QUIK	Fri, Feb 13, 2009	15.12	15.40	15.12	15.40
2345	NASDAQ	QUIK	Thu, Feb 12, 2009	14.28	15.12	14.28	15.12
2344	NASDAQ	QUIK	Wed, Feb 11, 2009	15.12	15.26	12.18	14.00
2343	NASDAQ	QUIK	Tue, Feb 10, 2009	14.00	14.70	14.00	14.02
2342	NASDAQ	QUIK	Mon, Feb 9, 2009	12.04	12.60	11.62	12.60
2341	NASDAQ	QUIK	Fri, Feb 6, 2009	11.34	11.76	11.20	11.76
2340	NASDAQ	QUIK	Thu, Feb 5, 2009	11.62	11.90	11.20	11.48
2339	NASDAQ	QUIK	Wed, Feb 4, 2009	13.02	13.02	11.20	11.34
2338	NASDAQ	QUIK	Tue, Feb 3, 2009	11.90	13.86	11.90	12.18
2337	NASDAQ	QUIK	Mon, Feb 2, 2009	11.90	12.60	11.90	12.60
2336	NASDAQ	QUIK	Fri, Jan 30, 2009	11.62	12.74	11.48	12.60
2335	NASDAQ	QUIK	Thu, Jan 29, 2009	12.74	12.86	11.20	11.62
2334	NASDAQ	QUIK	Wed, Jan 28, 2009	11.90	12.74	11.48	11.48
2333	NASDAQ	QUIK	Tue, Jan 27, 2009	12.74	12.74	11.76	12.18
2332	NASDAQ	QUIK	Mon, Jan 26, 2009	12.46	13.02	12.32	12.46
2331	NASDAQ	QUIK	Fri, Jan 23, 2009	11.76	11.90	11.20	11.76
2330	NASDAQ	QUIK	Thu, Jan 22, 2009	11.34	12.32	11.28	11.62
2329	NASDAQ	QUIK	Wed, Jan 21, 2009	11.34	12.04	11.06	11.62
2328	NASDAQ	QUIK	Tue, Jan 20, 2009	13.02	13.16	10.50	10.50
2327	NASDAQ	QUIK	Fri, Jan 16, 2009	11.20	11.76	11.20	11.62
2326	NASDAQ	QUIK	Thu, Jan 15, 2009	12.32	12.46	10.50	11.20
2325	NASDAQ	QUIK	Wed, Jan 14, 2009	11.20	11.48	11.20	11.48
2324	NASDAQ	QUIK	Tue, Jan 13, 2009	11.65	11.90	11.48	11.48
2323	NASDAQ	QUIK	Mon, Jan 12, 2009	12.74	13.02	11.20	11.20
2322	NASDAQ	QUIK	Fri, Jan 9, 2009	13.30	13.72	12.74	13.16
2321	NASDAQ	QUIK	Thu, Jan 8, 2009	14.70	14.70	13.58	13.58
2320	NASDAQ	QUIK	Wed, Jan 7, 2009	14.28	14.28	12.74	14.28
2319	NASDAQ	QUIK	Tue, Jan 6, 2009	12.60	14.70	11.06	14.56
2318	NASDAQ	QUIK	Mon, Jan 5, 2009	9.80	12.74	9.66	12.60
2317	NASDAQ	QUIK	Fri, Jan 2, 2009	9.52	10.22	9.52	9.80
2316	NASDAQ	QUIK	Wed, Dec 31, 2008	7.98	8.96	7.98	8.82
2315	NASDAQ	QUIK	Tue, Dec 30, 2008	7.98	8.82	7.98	8.40
2314	NASDAQ	QUIK	Mon, Dec 29, 2008	8.40	8.82	7.84	7.98
2313	NASDAQ	QUIK	Fri, Dec 26, 2008	9.24	9.24	8.29	8.40
2312	NASDAQ	QUIK	Wed, Dec 24, 2008	8.54	9.24	8.16	9.24
2311	NASDAQ	QUIK	Tue, Dec 23, 2008	8.40	9.10	7.84	8.40
2310	NASDAQ	QUIK	Mon, Dec 22, 2008	9.10	9.24	8.12	8.40
2309	NASDAQ	QUIK	Fri, Dec 19, 2008	9.10	9.52	8.68	8.68
2308	NASDAQ	QUIK	Thu, Dec 18, 2008	9.94	9.94	8.96	8.96
2307	NASDAQ	QUIK	Wed, Dec 17, 2008	10.07	10.22	9.66	10.08
2306	NASDAQ	QUIK	Tue, Dec 16, 2008	10.36	10.36	9.80	10.08
2305	NASDAQ	QUIK	Mon, Dec 15, 2008	11.06	11.34	9.80	9.94
2304	NASDAQ	QUIK	Fri, Dec 12, 2008	10.78	11.48	9.94	9.95
2303	NASDAQ	QUIK	Thu, Dec 11, 2008	11.20	12.04	10.92	11.48
2302	NASDAQ	QUIK	Wed, Dec 10, 2008	11.90	11.90	10.50	10.78
2301	NASDAQ	QUIK	Tue, Dec 9, 2008	11.06	12.46	10.50	11.34
2300	NASDAQ	QUIK	Mon, Dec 8, 2008	10.36	11.34	10.36	11.06
2299	NASDAQ	QUIK	Fri, Dec 5, 2008	9.80	10.78	9.24	10.36
2298	NASDAQ	QUIK	Thu, Dec 4, 2008	9.10	9.52	8.96	8.96
2297	NASDAQ	QUIK	Wed, Dec 3, 2008	8.82	9.80	8.82	9.66
2296	NASDAQ	QUIK	Tue, Dec 2, 2008	8.82	8.82	7.98	8.40
2295	NASDAQ	QUIK	Mon, Dec 1, 2008	8.28	8.68	7.70	8.12
2294	NASDAQ	QUIK	Fri, Nov 28, 2008	8.40	8.82	8.12	8.12
2293	NASDAQ	QUIK	Wed, Nov 26, 2008	7.98	8.68	7.84	7.98
2292	NASDAQ	QUIK	Tue, Nov 25, 2008	7.98	8.40	7.70	7.70
2291	NASDAQ	QUIK	Mon, Nov 24, 2008	7.70	8.82	7.14	7.42
2290	NASDAQ	QUIK	Fri, Nov 21, 2008	8.80	8.82	7.14	7.14
2289	NASDAQ	QUIK	Thu, Nov 20, 2008	8.40	8.82	7.45	7.45
2288	NASDAQ	QUIK	Wed, Nov 19, 2008	8.40	9.38	7.98	8.12
2287	NASDAQ	QUIK	Tue, Nov 18, 2008	9.10	9.66	8.40	8.54
2286	NASDAQ	QUIK	Mon, Nov 17, 2008	9.10	9.66	8.68	9.10
2285	NASDAQ	QUIK	Fri, Nov 14, 2008	11.20	11.20	9.10	10.22
2284	NASDAQ	QUIK	Thu, Nov 13, 2008	10.08	10.22	9.24	9.66
2283	NASDAQ	QUIK	Wed, Nov 12, 2008	11.20	12.46	10.22	10.36
2282	NASDAQ	QUIK	Tue, Nov 11, 2008	11.48	11.48	11.06	11.20
2281	NASDAQ	QUIK	Mon, Nov 10, 2008	12.74	12.74	11.34	11.48
2280	NASDAQ	QUIK	Fri, Nov 7, 2008	12.74	13.30	12.46	13.16
2279	NASDAQ	QUIK	Thu, Nov 6, 2008	13.44	13.58	12.04	12.88
2278	NASDAQ	QUIK	Wed, Nov 5, 2008	13.44	13.44	12.88	12.88
2277	NASDAQ	QUIK	Tue, Nov 4, 2008	14.70	14.70	12.60	13.44
2276	NASDAQ	QUIK	Mon, Nov 3, 2008	13.86	14.00	12.04	12.32
2275	NASDAQ	QUIK	Fri, Oct 31, 2008	13.58	13.86	13.58	13.86
2274	NASDAQ	QUIK	Thu, Oct 30, 2008	14.00	14.00	13.58	13.60
2273	NASDAQ	QUIK	Wed, Oct 29, 2008	14.00	14.14	12.47	13.72
2272	NASDAQ	QUIK	Tue, Oct 28, 2008	14.14	14.15	13.58	13.87
2271	NASDAQ	QUIK	Mon, Oct 27, 2008	12.18	14.14	12.18	14.14
2270	NASDAQ	QUIK	Fri, Oct 24, 2008	14.00	14.28	11.48	12.88
2269	NASDAQ	QUIK	Thu, Oct 23, 2008	14.00	14.00	12.48	12.60
2268	NASDAQ	QUIK	Wed, Oct 22, 2008	14.00	14.70	12.88	13.02
2267	NASDAQ	QUIK	Tue, Oct 21, 2008	14.28	14.42	13.30	13.44
2266	NASDAQ	QUIK	Mon, Oct 20, 2008	13.58	14.70	13.58	14.42
2265	NASDAQ	QUIK	Fri, Oct 17, 2008	13.86	14.28	12.69	13.30
2264	NASDAQ	QUIK	Thu, Oct 16, 2008	14.70	15.40	13.30	13.86
2263	NASDAQ	QUIK	Wed, Oct 15, 2008	16.80	17.64	14.14	14.56
2262	NASDAQ	QUIK	Tue, Oct 14, 2008	12.04	16.80	12.04	15.54
2261	NASDAQ	QUIK	Mon, Oct 13, 2008	11.20	11.90	10.50	11.90
2260	NASDAQ	QUIK	Fri, Oct 10, 2008	9.80	10.50	9.10	10.08
2259	NASDAQ	QUIK	Thu, Oct 9, 2008	12.60	13.30	10.64	10.92
2258	NASDAQ	QUIK	Wed, Oct 8, 2008	12.60	12.74	11.34	11.90
2257	NASDAQ	QUIK	Tue, Oct 7, 2008	13.44	13.44	12.46	12.60
2256	NASDAQ	QUIK	Mon, Oct 6, 2008	14.00	14.42	12.60	13.02
2255	NASDAQ	QUIK	Fri, Oct 3, 2008	14.84	15.26	14.42	14.70
2254	NASDAQ	QUIK	Thu, Oct 2, 2008	15.40	15.82	12.88	13.44
2253	NASDAQ	QUIK	Wed, Oct 1, 2008	14.98	15.40	14.84	15.26
2252	NASDAQ	QUIK	Tue, Sep 30, 2008	13.86	14.70	12.88	14.70
2251	NASDAQ	QUIK	Mon, Sep 29, 2008	14.00	14.70	13.72	13.72
2250	NASDAQ	QUIK	Fri, Sep 26, 2008	14.37	14.56	14.00	14.42
2249	NASDAQ	QUIK	Thu, Sep 25, 2008	15.68	15.68	14.28	14.28
2248	NASDAQ	QUIK	Wed, Sep 24, 2008	16.10	16.66	15.12	15.26
2247	NASDAQ	QUIK	Tue, Sep 23, 2008	16.80	16.80	16.10	16.10
2246	NASDAQ	QUIK	Mon, Sep 22, 2008	16.10	17.22	15.68	16.52
2245	NASDAQ	QUIK	Fri, Sep 19, 2008	16.10	17.50	15.68	17.22
2244	NASDAQ	QUIK	Thu, Sep 18, 2008	15.26	15.96	14.00	15.12
2243	NASDAQ	QUIK	Wed, Sep 17, 2008	16.94	16.94	14.70	15.68
2242	NASDAQ	QUIK	Tue, Sep 16, 2008	16.66	16.66	16.24	16.24
2241	NASDAQ	QUIK	Mon, Sep 15, 2008	16.24	18.06	16.24	17.75
2240	NASDAQ	QUIK	Fri, Sep 12, 2008	16.52	17.78	16.24	16.80
2239	NASDAQ	QUIK	Thu, Sep 11, 2008	17.22	17.78	15.82	16.24
2238	NASDAQ	QUIK	Wed, Sep 10, 2008	15.82	18.06	15.82	16.52
2237	NASDAQ	QUIK	Tue, Sep 9, 2008	17.64	17.85	15.68	15.96
2236	NASDAQ	QUIK	Mon, Sep 8, 2008	18.48	18.76	16.94	17.50
2235	NASDAQ	QUIK	Fri, Sep 5, 2008	17.92	18.76	17.50	17.78
2234	NASDAQ	QUIK	Thu, Sep 4, 2008	20.44	20.72	17.36	17.92
2233	NASDAQ	QUIK	Wed, Sep 3, 2008	21.42	21.42	20.44	20.86
2232	NASDAQ	QUIK	Tue, Sep 2, 2008	21.56	21.98	20.72	21.00
2231	NASDAQ	QUIK	Fri, Aug 29, 2008	21.42	22.12	21.42	21.42
2230	NASDAQ	QUIK	Thu, Aug 28, 2008	21.56	22.26	21.42	21.98
2229	NASDAQ	QUIK	Wed, Aug 27, 2008	21.56	21.98	21.56	21.98
2228	NASDAQ	QUIK	Tue, Aug 26, 2008	21.70	22.40	21.70	21.98
2227	NASDAQ	QUIK	Mon, Aug 25, 2008	22.68	22.68	21.84	22.12
2226	NASDAQ	QUIK	Fri, Aug 22, 2008	21.70	23.38	21.70	22.40
2225	NASDAQ	QUIK	Thu, Aug 21, 2008	21.14	21.28	21.00	21.14
2224	NASDAQ	QUIK	Wed, Aug 20, 2008	22.26	22.26	21.28	21.28
2223	NASDAQ	QUIK	Tue, Aug 19, 2008	22.40	22.40	21.70	21.70
2222	NASDAQ	QUIK	Mon, Aug 18, 2008	22.82	22.82	21.98	22.26
2221	NASDAQ	QUIK	Fri, Aug 15, 2008	21.70	23.38	21.70	22.40
2220	NASDAQ	QUIK	Thu, Aug 14, 2008	22.40	22.96	22.26	22.26
2219	NASDAQ	QUIK	Wed, Aug 13, 2008	22.96	23.10	22.29	22.82
2218	NASDAQ	QUIK	Tue, Aug 12, 2008	22.12	22.82	21.84	22.54
2217	NASDAQ	QUIK	Mon, Aug 11, 2008	21.56	23.10	21.00	21.70
2216	NASDAQ	QUIK	Fri, Aug 8, 2008	21.28	22.12	21.14	21.56
2215	NASDAQ	QUIK	Thu, Aug 7, 2008	21.42	21.56	20.30	20.86
2214	NASDAQ	QUIK	Wed, Aug 6, 2008	21.56	21.56	20.02	21.14
2213	NASDAQ	QUIK	Tue, Aug 5, 2008	21.00	21.98	20.16	21.14
2212	NASDAQ	QUIK	Mon, Aug 4, 2008	21.56	21.56	20.30	20.43
2211	NASDAQ	QUIK	Fri, Aug 1, 2008	21.42	22.33	21.00	21.00
2210	NASDAQ	QUIK	Thu, Jul 31, 2008	22.96	23.10	21.70	21.84
2209	NASDAQ	QUIK	Wed, Jul 30, 2008	23.24	23.38	22.26	22.68
2208	NASDAQ	QUIK	Tue, Jul 29, 2008	24.50	24.50	22.40	22.54
2207	NASDAQ	QUIK	Mon, Jul 28, 2008	24.50	25.34	22.40	23.52
2206	NASDAQ	QUIK	Fri, Jul 25, 2008	19.60	25.76	19.04	24.50
2205	NASDAQ	QUIK	Thu, Jul 24, 2008	18.34	19.88	18.06	18.34
2204	NASDAQ	QUIK	Wed, Jul 23, 2008	19.88	19.88	18.20	18.90
2203	NASDAQ	QUIK	Tue, Jul 22, 2008	19.60	20.58	18.76	20.58
2202	NASDAQ	QUIK	Mon, Jul 21, 2008	20.44	21.28	19.60	19.60
2201	NASDAQ	QUIK	Fri, Jul 18, 2008	21.70	21.70	19.60	20.72
2200	NASDAQ	QUIK	Thu, Jul 17, 2008	22.68	22.82	21.42	22.26
2199	NASDAQ	QUIK	Wed, Jul 16, 2008	19.32	22.68	19.32	20.58
2198	NASDAQ	QUIK	Tue, Jul 15, 2008	19.04	20.44	19.04	19.60
2197	NASDAQ	QUIK	Mon, Jul 14, 2008	22.68	22.68	19.32	19.46
2196	NASDAQ	QUIK	Fri, Jul 11, 2008	23.24	23.24	21.98	22.12
2195	NASDAQ	QUIK	Thu, Jul 10, 2008	22.68	23.24	22.40	22.68
2194	NASDAQ	QUIK	Wed, Jul 9, 2008	23.10	23.94	22.68	22.68
2193	NASDAQ	QUIK	Tue, Jul 8, 2008	23.94	24.22	22.26	22.82
2192	NASDAQ	QUIK	Mon, Jul 7, 2008	22.40	24.36	22.40	22.82
2191	NASDAQ	QUIK	Thu, Jul 3, 2008	22.68	22.82	22.26	22.26
2190	NASDAQ	QUIK	Wed, Jul 2, 2008	22.40	23.24	22.12	22.26
2189	NASDAQ	QUIK	Tue, Jul 1, 2008	23.24	23.38	22.40	22.68
2188	NASDAQ	QUIK	Mon, Jun 30, 2008	24.50	24.64	23.24	23.49
2187	NASDAQ	QUIK	Fri, Jun 27, 2008	23.52	24.22	23.24	24.22
2186	NASDAQ	QUIK	Thu, Jun 26, 2008	26.04	26.04	23.24	23.66
2185	NASDAQ	QUIK	Wed, Jun 25, 2008	24.92	25.90	24.92	25.20
2184	NASDAQ	QUIK	Tue, Jun 24, 2008	24.64	25.20	24.22	24.36
2183	NASDAQ	QUIK	Mon, Jun 23, 2008	25.20	26.60	24.36	25.34
2182	NASDAQ	QUIK	Fri, Jun 20, 2008	26.46	26.46	24.64	25.20
2181	NASDAQ	QUIK	Thu, Jun 19, 2008	26.60	28.56	25.90	26.32
2180	NASDAQ	QUIK	Wed, Jun 18, 2008	26.88	27.16	26.46	27.02
2179	NASDAQ	QUIK	Tue, Jun 17, 2008	28.42	28.42	26.60	26.88
2178	NASDAQ	QUIK	Mon, Jun 16, 2008	27.58	28.28	27.58	27.86
2177	NASDAQ	QUIK	Fri, Jun 13, 2008	27.16	28.14	27.16	28.14
2176	NASDAQ	QUIK	Thu, Jun 12, 2008	27.58	27.58	26.04	26.60
2175	NASDAQ	QUIK	Wed, Jun 11, 2008	28.00	28.14	25.90	26.46
2174	NASDAQ	QUIK	Tue, Jun 10, 2008	28.00	28.42	27.02	28.42
2173	NASDAQ	QUIK	Mon, Jun 9, 2008	26.88	29.12	26.88	28.00
2172	NASDAQ	QUIK	Fri, Jun 6, 2008	28.56	29.40	26.60	27.02
2171	NASDAQ	QUIK	Thu, Jun 5, 2008	28.84	29.54	28.70	28.70
2170	NASDAQ	QUIK	Wed, Jun 4, 2008	30.24	30.24	28.00	28.98
2169	NASDAQ	QUIK	Tue, Jun 3, 2008	29.40	29.82	29.26	29.82
2168	NASDAQ	QUIK	Mon, Jun 2, 2008	26.04	29.40	26.04	28.84
2167	NASDAQ	QUIK	Fri, May 30, 2008	25.20	30.38	24.67	28.98
2166	NASDAQ	QUIK	Thu, May 29, 2008	23.94	24.92	23.94	23.94
2165	NASDAQ	QUIK	Wed, May 28, 2008	25.20	25.20	24.08	24.08
2164	NASDAQ	QUIK	Tue, May 27, 2008	25.48	25.69	24.82	25.20
2163	NASDAQ	QUIK	Fri, May 23, 2008	25.34	25.90	24.22	25.06
2162	NASDAQ	QUIK	Thu, May 22, 2008	25.62	25.90	25.20	25.34
2161	NASDAQ	QUIK	Wed, May 21, 2008	25.20	26.18	25.20	25.20
2160	NASDAQ	QUIK	Tue, May 20, 2008	26.46	26.88	25.90	25.90
2159	NASDAQ	QUIK	Mon, May 19, 2008	27.16	27.16	25.90	26.46
2158	NASDAQ	QUIK	Fri, May 16, 2008	25.34	27.58	25.34	26.46
2157	NASDAQ	QUIK	Thu, May 15, 2008	26.74	26.74	23.80	25.20
2156	NASDAQ	QUIK	Wed, May 14, 2008	29.26	29.26	26.88	27.16
2155	NASDAQ	QUIK	Tue, May 13, 2008	29.26	29.82	28.70	29.68
2154	NASDAQ	QUIK	Mon, May 12, 2008	29.82	30.10	29.26	29.82
2153	NASDAQ	QUIK	Fri, May 9, 2008	29.40	30.24	29.40	30.10
2152	NASDAQ	QUIK	Thu, May 8, 2008	29.68	30.24	29.26	30.10
2151	NASDAQ	QUIK	Wed, May 7, 2008	29.68	30.38	29.54	29.82
2150	NASDAQ	QUIK	Tue, May 6, 2008	29.96	30.66	29.68	30.10
2149	NASDAQ	QUIK	Mon, May 5, 2008	30.66	30.66	29.68	30.52
2148	NASDAQ	QUIK	Fri, May 2, 2008	31.08	31.08	29.96	30.24
2147	NASDAQ	QUIK	Thu, May 1, 2008	30.80	31.50	30.10	31.36
2146	NASDAQ	QUIK	Wed, Apr 30, 2008	32.76	32.76	30.10	30.80
2145	NASDAQ	QUIK	Tue, Apr 29, 2008	32.90	33.04	32.20	32.34
2144	NASDAQ	QUIK	Mon, Apr 28, 2008	34.72	34.72	32.34	32.90
2143	NASDAQ	QUIK	Fri, Apr 25, 2008	40.11	40.11	32.90	34.02
2142	NASDAQ	QUIK	Thu, Apr 24, 2008	40.74	42.00	40.46	41.86
2141	NASDAQ	QUIK	Wed, Apr 23, 2008	40.18	40.60	39.76	40.60
2140	NASDAQ	QUIK	Tue, Apr 22, 2008	40.11	40.88	39.48	40.46
2139	NASDAQ	QUIK	Mon, Apr 21, 2008	40.32	40.60	39.20	40.46
2138	NASDAQ	QUIK	Fri, Apr 18, 2008	39.34	40.88	39.34	40.88
2137	NASDAQ	QUIK	Thu, Apr 17, 2008	40.18	40.32	38.78	39.20
2136	NASDAQ	QUIK	Wed, Apr 16, 2008	38.92	41.72	38.92	40.60
2135	NASDAQ	QUIK	Tue, Apr 15, 2008	41.44	41.86	38.08	38.64
2134	NASDAQ	QUIK	Mon, Apr 14, 2008	41.30	41.86	40.60	40.88
2133	NASDAQ	QUIK	Fri, Apr 11, 2008	42.00	42.70	41.02	41.44
2132	NASDAQ	QUIK	Thu, Apr 10, 2008	41.72	44.24	40.46	41.86
2131	NASDAQ	QUIK	Wed, Apr 9, 2008	41.58	42.00	40.88	41.72
2130	NASDAQ	QUIK	Tue, Apr 8, 2008	41.44	42.70	41.02	42.00
2129	NASDAQ	QUIK	Mon, Apr 7, 2008	42.56	42.56	41.16	42.42
2128	NASDAQ	QUIK	Fri, Apr 4, 2008	42.00	42.42	41.44	42.14
2127	NASDAQ	QUIK	Thu, Apr 3, 2008	43.96	44.24	41.30	42.42
2126	NASDAQ	QUIK	Wed, Apr 2, 2008	42.56	43.82	42.56	43.82
2125	NASDAQ	QUIK	Tue, Apr 1, 2008	41.86	43.82	41.72	42.42
2124	NASDAQ	QUIK	Mon, Mar 31, 2008	40.04	42.98	40.04	42.00
2123	NASDAQ	QUIK	Fri, Mar 28, 2008	41.72	42.42	40.18	40.74
2122	NASDAQ	QUIK	Thu, Mar 27, 2008	39.95	42.42	39.90	42.00
2121	NASDAQ	QUIK	Wed, Mar 26, 2008	40.04	40.18	39.34	40.18
2120	NASDAQ	QUIK	Tue, Mar 25, 2008	39.48	40.18	38.92	39.90
2119	NASDAQ	QUIK	Mon, Mar 24, 2008	35.84	39.48	35.84	39.48
2118	NASDAQ	QUIK	Thu, Mar 20, 2008	36.26	37.66	35.56	36.40
2117	NASDAQ	QUIK	Wed, Mar 19, 2008	38.78	39.34	35.84	36.68
2116	NASDAQ	QUIK	Tue, Mar 18, 2008	35.56	38.50	35.56	38.22
2115	NASDAQ	QUIK	Mon, Mar 17, 2008	37.10	37.10	35.14	35.70
2114	NASDAQ	QUIK	Fri, Mar 14, 2008	37.38	38.64	36.40	36.96
2113	NASDAQ	QUIK	Thu, Mar 13, 2008	37.80	38.36	36.82	38.08
2112	NASDAQ	QUIK	Wed, Mar 12, 2008	38.22	38.50	37.80	38.08
2111	NASDAQ	QUIK	Tue, Mar 11, 2008	39.90	39.90	36.54	38.50
2110	NASDAQ	QUIK	Mon, Mar 10, 2008	38.92	40.88	37.38	38.50
2109	NASDAQ	QUIK	Fri, Mar 7, 2008	38.50	39.20	38.50	38.50
2108	NASDAQ	QUIK	Thu, Mar 6, 2008	39.48	40.88	38.64	38.78
2107	NASDAQ	QUIK	Wed, Mar 5, 2008	38.50	40.46	38.50	40.46
2106	NASDAQ	QUIK	Tue, Mar 4, 2008	40.32	40.88	38.22	38.50
2105	NASDAQ	QUIK	Mon, Mar 3, 2008	42.00	42.28	40.32	40.46
2104	NASDAQ	QUIK	Fri, Feb 29, 2008	42.84	42.84	41.58	41.86
2103	NASDAQ	QUIK	Thu, Feb 28, 2008	42.14	42.70	42.00	42.56
2102	NASDAQ	QUIK	Wed, Feb 27, 2008	41.86	42.98	41.86	42.70
2101	NASDAQ	QUIK	Tue, Feb 26, 2008	41.44	42.56	41.30	42.42
2100	NASDAQ	QUIK	Mon, Feb 25, 2008	41.44	42.14	41.02	41.86
2099	NASDAQ	QUIK	Fri, Feb 22, 2008	42.56	42.56	40.60	42.00
2098	NASDAQ	QUIK	Thu, Feb 21, 2008	42.28	42.98	41.72	42.56
2097	NASDAQ	QUIK	Wed, Feb 20, 2008	42.84	42.84	41.16	42.28
2096	NASDAQ	QUIK	Tue, Feb 19, 2008	42.28	42.70	42.14	42.14
2095	NASDAQ	QUIK	Fri, Feb 15, 2008	43.68	43.68	42.28	42.28
2094	NASDAQ	QUIK	Thu, Feb 14, 2008	44.24	45.08	43.12	43.40
2093	NASDAQ	QUIK	Wed, Feb 13, 2008	44.10	45.08	43.82	44.66
2092	NASDAQ	QUIK	Tue, Feb 12, 2008	45.08	45.50	44.24	44.24
2091	NASDAQ	QUIK	Mon, Feb 11, 2008	45.22	45.78	45.08	45.22
2090	NASDAQ	QUIK	Fri, Feb 8, 2008	45.64	45.78	44.66	45.50
2089	NASDAQ	QUIK	Thu, Feb 7, 2008	45.78	46.06	45.22	45.92
2088	NASDAQ	QUIK	Wed, Feb 6, 2008	46.20	47.32	45.92	46.20
2087	NASDAQ	QUIK	Tue, Feb 5, 2008	43.82	47.32	43.82	46.48
2086	NASDAQ	QUIK	Mon, Feb 4, 2008	46.20	47.60	45.92	47.60
2085	NASDAQ	QUIK	Fri, Feb 1, 2008	46.62	46.62	44.94	45.50
2084	NASDAQ	QUIK	Thu, Jan 31, 2008	48.72	48.86	45.50	46.34
2083	NASDAQ	QUIK	Wed, Jan 30, 2008	48.58	49.70	45.78	47.88
2082	NASDAQ	QUIK	Tue, Jan 29, 2008	46.48	48.58	46.48	47.74
2081	NASDAQ	QUIK	Mon, Jan 28, 2008	47.32	47.46	45.50	46.20
2080	NASDAQ	QUIK	Fri, Jan 25, 2008	44.94	46.90	42.56	45.64
2079	NASDAQ	QUIK	Thu, Jan 24, 2008	41.86	44.94	40.88	44.10
2078	NASDAQ	QUIK	Wed, Jan 23, 2008	43.26	43.26	39.90	40.88
2077	NASDAQ	QUIK	Tue, Jan 22, 2008	39.20	43.96	38.50	43.40
2076	NASDAQ	QUIK	Fri, Jan 18, 2008	43.12	44.38	40.18	42.42
2075	NASDAQ	QUIK	Thu, Jan 17, 2008	42.28	43.96	42.00	43.40
2074	NASDAQ	QUIK	Wed, Jan 16, 2008	42.84	43.54	42.00	42.84
2073	NASDAQ	QUIK	Tue, Jan 15, 2008	43.96	46.48	42.28	43.40
2072	NASDAQ	QUIK	Mon, Jan 14, 2008	44.80	45.08	42.70	43.82
2071	NASDAQ	QUIK	Fri, Jan 11, 2008	45.78	45.78	42.84	43.96
2070	NASDAQ	QUIK	Thu, Jan 10, 2008	39.06	46.34	38.92	43.68
2069	NASDAQ	QUIK	Wed, Jan 9, 2008	43.40	43.40	37.52	38.64
2068	NASDAQ	QUIK	Tue, Jan 8, 2008	44.66	45.22	42.28	42.70
2067	NASDAQ	QUIK	Mon, Jan 7, 2008	46.20	47.04	44.10	44.52
2066	NASDAQ	QUIK	Fri, Jan 4, 2008	47.04	47.04	46.20	46.20
2065	NASDAQ	QUIK	Thu, Jan 3, 2008	48.44	48.44	47.04	47.04
2064	NASDAQ	QUIK	Wed, Jan 2, 2008	46.62	49.00	45.78	47.46
2063	NASDAQ	QUIK	Mon, Dec 31, 2007	47.04	47.74	46.20	46.20
2062	NASDAQ	QUIK	Fri, Dec 28, 2007	46.90	48.02	45.92	46.76
2061	NASDAQ	QUIK	Thu, Dec 27, 2007	48.30	48.30	47.18	47.32
2060	NASDAQ	QUIK	Wed, Dec 26, 2007	47.60	48.16	46.48	47.60
2059	NASDAQ	QUIK	Mon, Dec 24, 2007	48.02	48.30	47.46	47.60
2058	NASDAQ	QUIK	Fri, Dec 21, 2007	48.30	49.28	47.74	48.30
2057	NASDAQ	QUIK	Thu, Dec 20, 2007	48.58	49.42	47.74	48.58
2056	NASDAQ	QUIK	Wed, Dec 19, 2007	47.46	51.24	45.92	48.44
2055	NASDAQ	QUIK	Tue, Dec 18, 2007	47.60	48.72	47.32	47.46
2054	NASDAQ	QUIK	Mon, Dec 17, 2007	48.58	50.40	47.60	47.60
2053	NASDAQ	QUIK	Fri, Dec 14, 2007	48.86	50.68	48.86	48.86
2052	NASDAQ	QUIK	Thu, Dec 13, 2007	49.14	50.82	48.72	48.86
2051	NASDAQ	QUIK	Wed, Dec 12, 2007	49.28	50.40	49.28	49.70
2050	NASDAQ	QUIK	Tue, Dec 11, 2007	49.28	50.26	48.58	49.00
2049	NASDAQ	QUIK	Mon, Dec 10, 2007	49.98	51.10	49.28	49.84
2048	NASDAQ	QUIK	Fri, Dec 7, 2007	51.38	51.38	49.84	50.26
2047	NASDAQ	QUIK	Thu, Dec 6, 2007	49.70	51.10	49.56	51.10
2046	NASDAQ	QUIK	Wed, Dec 5, 2007	49.28	51.38	49.00	49.28
2045	NASDAQ	QUIK	Tue, Dec 4, 2007	49.98	50.40	49.00	49.28
2044	NASDAQ	QUIK	Mon, Dec 3, 2007	49.84	52.08	49.14	49.87
2043	NASDAQ	QUIK	Fri, Nov 30, 2007	50.82	51.66	49.84	49.84
2042	NASDAQ	QUIK	Thu, Nov 29, 2007	50.26	51.94	50.26	50.82
2041	NASDAQ	QUIK	Wed, Nov 28, 2007	50.54	52.22	49.14	50.82
2040	NASDAQ	QUIK	Tue, Nov 27, 2007	51.10	51.10	49.00	49.84
2039	NASDAQ	QUIK	Mon, Nov 26, 2007	53.90	53.90	49.42	51.10
2038	NASDAQ	QUIK	Fri, Nov 23, 2007	52.50	53.90	52.08	52.92
2037	NASDAQ	QUIK	Wed, Nov 21, 2007	54.18	55.30	51.94	53.34
2036	NASDAQ	QUIK	Tue, Nov 20, 2007	54.60	56.00	54.60	55.30
2035	NASDAQ	QUIK	Mon, Nov 19, 2007	55.30	55.72	53.90	54.60
2034	NASDAQ	QUIK	Fri, Nov 16, 2007	52.78	56.00	52.78	56.00
2033	NASDAQ	QUIK	Thu, Nov 15, 2007	56.00	56.14	54.04	55.02
2032	NASDAQ	QUIK	Wed, Nov 14, 2007	56.14	56.84	55.44	55.86
2031	NASDAQ	QUIK	Tue, Nov 13, 2007	55.44	56.98	55.44	56.00
2030	NASDAQ	QUIK	Mon, Nov 12, 2007	56.42	58.80	55.44	55.86
2029	NASDAQ	QUIK	Fri, Nov 9, 2007	56.00	58.10	55.30	58.10
2028	NASDAQ	QUIK	Thu, Nov 8, 2007	60.90	61.74	53.90	58.38
2027	NASDAQ	QUIK	Wed, Nov 7, 2007	53.20	62.86	52.92	58.94
2026	NASDAQ	QUIK	Tue, Nov 6, 2007	52.50	54.88	52.35	54.32
2025	NASDAQ	QUIK	Mon, Nov 5, 2007	50.68	54.18	50.68	52.50
2024	NASDAQ	QUIK	Fri, Nov 2, 2007	52.50	52.50	48.44	51.52
2023	NASDAQ	QUIK	Thu, Nov 1, 2007	52.50	53.20	51.10	51.52
2022	NASDAQ	QUIK	Wed, Oct 31, 2007	51.10	53.06	51.10	52.36
2021	NASDAQ	QUIK	Tue, Oct 30, 2007	53.20	53.20	50.12	51.66
2020	NASDAQ	QUIK	Mon, Oct 29, 2007	50.40	57.54	50.40	53.20
2019	NASDAQ	QUIK	Fri, Oct 26, 2007	46.90	50.82	46.34	49.71
2018	NASDAQ	QUIK	Thu, Oct 25, 2007	51.80	52.36	46.20	46.20
2017	NASDAQ	QUIK	Wed, Oct 24, 2007	50.12	50.40	48.30	50.26
2016	NASDAQ	QUIK	Tue, Oct 23, 2007	49.98	50.68	49.56	50.12
2015	NASDAQ	QUIK	Mon, Oct 22, 2007	49.56	50.54	49.28	49.42
2014	NASDAQ	QUIK	Fri, Oct 19, 2007	49.00	50.82	48.30	49.14
2013	NASDAQ	QUIK	Thu, Oct 18, 2007	51.38	51.38	48.30	48.30
2012	NASDAQ	QUIK	Wed, Oct 17, 2007	48.72	51.66	47.04	51.66
2011	NASDAQ	QUIK	Tue, Oct 16, 2007	48.58	48.58	47.74	48.58
2010	NASDAQ	QUIK	Mon, Oct 15, 2007	46.62	48.30	44.94	48.16
2009	NASDAQ	QUIK	Fri, Oct 12, 2007	46.06	47.04	45.92	46.68
2008	NASDAQ	QUIK	Thu, Oct 11, 2007	46.20	47.60	46.20	46.76
2007	NASDAQ	QUIK	Wed, Oct 10, 2007	46.76	47.60	45.92	47.18
2006	NASDAQ	QUIK	Tue, Oct 9, 2007	48.30	48.30	46.06	47.18
2005	NASDAQ	QUIK	Mon, Oct 8, 2007	46.62	47.46	46.48	47.04
2004	NASDAQ	QUIK	Fri, Oct 5, 2007	46.76	47.32	45.22	47.04
2003	NASDAQ	QUIK	Thu, Oct 4, 2007	46.06	46.76	45.22	46.76
2002	NASDAQ	QUIK	Wed, Oct 3, 2007	45.64	46.76	45.64	45.92
2001	NASDAQ	QUIK	Tue, Oct 2, 2007	46.62	48.16	45.78	46.20
2000	NASDAQ	QUIK	Mon, Oct 1, 2007	45.92	47.04	45.22	46.62
1999	NASDAQ	QUIK	Fri, Sep 28, 2007	47.60	48.02	45.08	45.64
1998	NASDAQ	QUIK	Thu, Sep 27, 2007	48.02	49.00	47.04	48.02
1997	NASDAQ	QUIK	Wed, Sep 26, 2007	49.00	49.00	47.46	48.19
1996	NASDAQ	QUIK	Tue, Sep 25, 2007	48.72	48.72	46.90	47.04
1995	NASDAQ	QUIK	Mon, Sep 24, 2007	48.30	48.58	47.60	48.02
1994	NASDAQ	QUIK	Fri, Sep 21, 2007	49.00	49.00	47.60	47.60
1993	NASDAQ	QUIK	Thu, Sep 20, 2007	47.74	49.00	47.74	48.44
1992	NASDAQ	QUIK	Wed, Sep 19, 2007	49.14	49.56	48.16	48.30
1991	NASDAQ	QUIK	Tue, Sep 18, 2007	47.88	49.42	47.60	48.44
1990	NASDAQ	QUIK	Mon, Sep 17, 2007	48.30	49.28	47.88	48.16
1989	NASDAQ	QUIK	Fri, Sep 14, 2007	45.64	48.86	45.64	48.02
1988	NASDAQ	QUIK	Thu, Sep 13, 2007	47.18	47.74	45.36	45.36
1987	NASDAQ	QUIK	Wed, Sep 12, 2007	47.74	48.02	46.62	47.44
1986	NASDAQ	QUIK	Tue, Sep 11, 2007	47.91	48.30	47.04	47.60
1985	NASDAQ	QUIK	Mon, Sep 10, 2007	47.74	48.30	46.62	47.60
1984	NASDAQ	QUIK	Fri, Sep 7, 2007	48.72	49.00	47.74	47.74
1983	NASDAQ	QUIK	Thu, Sep 6, 2007	49.98	50.68	49.00	49.28
1982	NASDAQ	QUIK	Wed, Sep 5, 2007	50.82	51.10	49.70	50.40
1981	NASDAQ	QUIK	Tue, Sep 4, 2007	48.72	51.10	48.30	50.85
1980	NASDAQ	QUIK	Fri, Aug 31, 2007	48.30	49.28	48.02	48.30
1979	NASDAQ	QUIK	Thu, Aug 30, 2007	49.00	49.00	48.16	48.30
1978	NASDAQ	QUIK	Wed, Aug 29, 2007	46.90	49.00	46.90	49.00
1977	NASDAQ	QUIK	Tue, Aug 28, 2007	48.02	48.44	46.90	47.74
1976	NASDAQ	QUIK	Mon, Aug 27, 2007	48.58	49.70	47.88	48.58
1975	NASDAQ	QUIK	Fri, Aug 24, 2007	49.42	49.84	48.16	48.72
1974	NASDAQ	QUIK	Thu, Aug 23, 2007	50.12	50.12	47.60	49.56
1973	NASDAQ	QUIK	Wed, Aug 22, 2007	49.70	50.68	46.20	49.56
1972	NASDAQ	QUIK	Tue, Aug 21, 2007	44.94	49.14	44.38	49.14
1971	NASDAQ	QUIK	Mon, Aug 20, 2007	45.50	45.50	44.10	45.08
1970	NASDAQ	QUIK	Fri, Aug 17, 2007	45.22	45.78	44.52	45.08
1969	NASDAQ	QUIK	Thu, Aug 16, 2007	44.52	44.94	42.84	44.56
1968	NASDAQ	QUIK	Wed, Aug 15, 2007	44.80	45.22	43.96	44.10
1967	NASDAQ	QUIK	Tue, Aug 14, 2007	44.94	47.46	44.80	45.50
1966	NASDAQ	QUIK	Mon, Aug 13, 2007	48.02	48.02	45.08	45.50
1965	NASDAQ	QUIK	Fri, Aug 10, 2007	44.52	47.18	43.96	45.92
1964	NASDAQ	QUIK	Thu, Aug 9, 2007	44.94	46.34	43.82	45.22
1963	NASDAQ	QUIK	Wed, Aug 8, 2007	44.38	45.78	44.38	45.64
1962	NASDAQ	QUIK	Tue, Aug 7, 2007	44.66	44.80	43.40	44.38
1961	NASDAQ	QUIK	Mon, Aug 6, 2007	44.80	45.08	43.40	44.80
1960	NASDAQ	QUIK	Fri, Aug 3, 2007	46.20	46.76	44.80	45.08
1959	NASDAQ	QUIK	Thu, Aug 2, 2007	47.60	48.30	46.20	46.48
1958	NASDAQ	QUIK	Wed, Aug 1, 2007	46.62	47.46	45.50	47.46
1957	NASDAQ	QUIK	Tue, Jul 31, 2007	47.60	49.00	46.48	47.60
1956	NASDAQ	QUIK	Mon, Jul 30, 2007	49.00	49.70	47.60	48.86
1955	NASDAQ	QUIK	Fri, Jul 27, 2007	48.30	48.86	47.60	48.44
1954	NASDAQ	QUIK	Thu, Jul 26, 2007	44.80	49.85	43.68	48.86
1953	NASDAQ	QUIK	Wed, Jul 25, 2007	42.84	47.18	42.84	45.78
1952	NASDAQ	QUIK	Tue, Jul 24, 2007	46.90	47.74	43.68	43.68
1951	NASDAQ	QUIK	Mon, Jul 23, 2007	48.44	48.72	47.60	47.88
1950	NASDAQ	QUIK	Fri, Jul 20, 2007	48.86	49.42	47.74	48.16
1949	NASDAQ	QUIK	Thu, Jul 19, 2007	45.64	48.72	45.64	48.16
1948	NASDAQ	QUIK	Wed, Jul 18, 2007	47.88	48.44	45.64	45.78
1947	NASDAQ	QUIK	Tue, Jul 17, 2007	48.30	49.70	46.62	47.46
1946	NASDAQ	QUIK	Mon, Jul 16, 2007	52.50	52.50	49.00	49.70
1945	NASDAQ	QUIK	Fri, Jul 13, 2007	48.86	52.64	48.30	52.64
1944	NASDAQ	QUIK	Thu, Jul 12, 2007	46.20	48.16	45.92	47.60
1943	NASDAQ	QUIK	Wed, Jul 11, 2007	44.94	45.78	43.96	45.78
1942	NASDAQ	QUIK	Tue, Jul 10, 2007	41.02	44.66	40.04	43.96
1941	NASDAQ	QUIK	Mon, Jul 9, 2007	40.61	41.30	40.60	41.30
1940	NASDAQ	QUIK	Fri, Jul 6, 2007	39.90	41.02	39.62	40.74
1939	NASDAQ	QUIK	Thu, Jul 5, 2007	38.50	39.90	38.50	39.90
1938	NASDAQ	QUIK	Tue, Jul 3, 2007	37.66	39.06	36.26	38.92
1937	NASDAQ	QUIK	Mon, Jul 2, 2007	37.52	39.20	36.96	37.52
1936	NASDAQ	QUIK	Fri, Jun 29, 2007	37.80	37.94	36.40	37.10
1935	NASDAQ	QUIK	Thu, Jun 28, 2007	36.40	38.78	36.12	37.80
1934	NASDAQ	QUIK	Wed, Jun 27, 2007	36.68	36.82	35.56	35.98
1933	NASDAQ	QUIK	Tue, Jun 26, 2007	36.96	36.96	35.56	36.40
1932	NASDAQ	QUIK	Mon, Jun 25, 2007	37.94	37.94	35.98	35.98
1931	NASDAQ	QUIK	Fri, Jun 22, 2007	37.94	38.08	36.54	37.94
1930	NASDAQ	QUIK	Thu, Jun 21, 2007	36.82	38.36	36.54	37.80
1929	NASDAQ	QUIK	Wed, Jun 20, 2007	37.52	38.36	36.40	36.40
1928	NASDAQ	QUIK	Tue, Jun 19, 2007	38.08	38.50	35.70	36.54
1927	NASDAQ	QUIK	Mon, Jun 18, 2007	38.08	39.06	37.94	37.94
1926	NASDAQ	QUIK	Fri, Jun 15, 2007	39.20	40.60	38.22	38.36
1925	NASDAQ	QUIK	Thu, Jun 14, 2007	39.42	40.60	38.08	39.48
1924	NASDAQ	QUIK	Wed, Jun 13, 2007	39.15	40.18	38.50	39.34
1923	NASDAQ	QUIK	Tue, Jun 12, 2007	38.78	39.06	38.50	39.06
1922	NASDAQ	QUIK	Mon, Jun 11, 2007	39.76	39.76	38.22	38.78
1921	NASDAQ	QUIK	Fri, Jun 8, 2007	38.50	39.76	38.08	39.34
1920	NASDAQ	QUIK	Thu, Jun 7, 2007	38.92	39.62	38.22	38.50
1919	NASDAQ	QUIK	Wed, Jun 6, 2007	39.90	39.90	39.06	39.20
1918	NASDAQ	QUIK	Tue, Jun 5, 2007	40.66	41.02	39.06	39.62
1917	NASDAQ	QUIK	Mon, Jun 4, 2007	41.30	41.30	40.32	40.88
1916	NASDAQ	QUIK	Fri, Jun 1, 2007	40.46	41.16	39.20	41.16
1915	NASDAQ	QUIK	Thu, May 31, 2007	39.76	40.60	38.78	40.18
1914	NASDAQ	QUIK	Wed, May 30, 2007	39.48	39.62	38.78	39.20
1913	NASDAQ	QUIK	Tue, May 29, 2007	41.02	41.02	38.50	39.34
1912	NASDAQ	QUIK	Fri, May 25, 2007	39.90	40.60	39.06	40.60
1911	NASDAQ	QUIK	Thu, May 24, 2007	38.92	40.46	38.92	40.32
1910	NASDAQ	QUIK	Wed, May 23, 2007	38.50	39.90	38.50	39.48
1909	NASDAQ	QUIK	Tue, May 22, 2007	39.20	39.20	38.50	38.78
1908	NASDAQ	QUIK	Mon, May 21, 2007	39.48	39.90	39.20	39.48
1907	NASDAQ	QUIK	Fri, May 18, 2007	39.62	39.90	38.78	39.90
1906	NASDAQ	QUIK	Thu, May 17, 2007	39.90	40.18	38.92	39.76
1905	NASDAQ	QUIK	Wed, May 16, 2007	40.81	40.81	39.76	40.18
1904	NASDAQ	QUIK	Tue, May 15, 2007	38.64	41.02	38.64	40.29
1903	NASDAQ	QUIK	Mon, May 14, 2007	40.24	42.00	40.12	41.86
1902	NASDAQ	QUIK	Fri, May 11, 2007	40.04	40.46	39.90	40.46
1901	NASDAQ	QUIK	Thu, May 10, 2007	38.64	40.60	38.64	40.32
1900	NASDAQ	QUIK	Wed, May 9, 2007	38.64	40.32	37.38	39.06
1899	NASDAQ	QUIK	Tue, May 8, 2007	38.78	40.46	37.80	39.20
1898	NASDAQ	QUIK	Mon, May 7, 2007	37.66	39.34	37.38	39.20
1897	NASDAQ	QUIK	Fri, May 4, 2007	37.80	39.48	37.52	37.94
1896	NASDAQ	QUIK	Thu, May 3, 2007	37.38	38.78	36.54	37.80
1895	NASDAQ	QUIK	Wed, May 2, 2007	37.80	39.62	37.10	37.10
1894	NASDAQ	QUIK	Tue, May 1, 2007	38.64	39.90	37.66	38.22
1893	NASDAQ	QUIK	Mon, Apr 30, 2007	40.04	40.88	37.94	38.36
1892	NASDAQ	QUIK	Fri, Apr 27, 2007	39.90	42.98	38.50	40.04
1891	NASDAQ	QUIK	Thu, Apr 26, 2007	39.76	40.04	38.50	38.50
1890	NASDAQ	QUIK	Wed, Apr 25, 2007	39.34	39.90	38.36	39.48
1889	NASDAQ	QUIK	Tue, Apr 24, 2007	39.76	39.90	38.92	39.90
1888	NASDAQ	QUIK	Mon, Apr 23, 2007	39.20	40.74	38.08	39.76
1887	NASDAQ	QUIK	Fri, Apr 20, 2007	38.64	39.06	38.50	39.06
1886	NASDAQ	QUIK	Thu, Apr 19, 2007	38.92	39.62	37.80	37.94
1885	NASDAQ	QUIK	Wed, Apr 18, 2007	39.62	39.90	38.78	38.78
1884	NASDAQ	QUIK	Tue, Apr 17, 2007	39.76	40.18	38.92	39.34
1883	NASDAQ	QUIK	Mon, Apr 16, 2007	38.08	39.90	38.08	39.76
1882	NASDAQ	QUIK	Fri, Apr 13, 2007	38.92	39.20	37.94	38.92
1881	NASDAQ	QUIK	Thu, Apr 12, 2007	38.50	39.34	38.08	38.08
1880	NASDAQ	QUIK	Wed, Apr 11, 2007	40.46	40.46	38.50	38.50
1879	NASDAQ	QUIK	Tue, Apr 10, 2007	39.76	40.88	39.62	40.46
1878	NASDAQ	QUIK	Mon, Apr 9, 2007	39.90	40.18	37.94	39.90
1877	NASDAQ	QUIK	Thu, Apr 5, 2007	39.20	39.76	38.64	39.48
1876	NASDAQ	QUIK	Wed, Apr 4, 2007	38.22	39.06	37.80	38.22
1875	NASDAQ	QUIK	Tue, Apr 3, 2007	39.20	39.76	37.38	37.94
1874	NASDAQ	QUIK	Mon, Apr 2, 2007	39.25	40.18	38.50	39.20
1873	NASDAQ	QUIK	Fri, Mar 30, 2007	39.34	40.32	38.92	39.06
1872	NASDAQ	QUIK	Thu, Mar 29, 2007	40.04	40.46	37.94	39.76
1871	NASDAQ	QUIK	Wed, Mar 28, 2007	39.76	40.46	39.48	40.32
1870	NASDAQ	QUIK	Tue, Mar 27, 2007	40.46	40.60	39.76	39.76
1869	NASDAQ	QUIK	Mon, Mar 26, 2007	40.60	41.58	39.90	40.46
1868	NASDAQ	QUIK	Fri, Mar 23, 2007	41.16	41.16	39.76	41.02
1867	NASDAQ	QUIK	Thu, Mar 22, 2007	40.60	41.44	40.04	41.30
1866	NASDAQ	QUIK	Wed, Mar 21, 2007	40.18	40.60	39.20	40.60
1865	NASDAQ	QUIK	Tue, Mar 20, 2007	39.76	40.46	38.36	39.06
1864	NASDAQ	QUIK	Mon, Mar 19, 2007	39.06	40.32	38.92	39.90
1863	NASDAQ	QUIK	Fri, Mar 16, 2007	38.99	39.76	38.08	38.36
1862	NASDAQ	QUIK	Thu, Mar 15, 2007	37.10	39.20	36.68	38.22
1861	NASDAQ	QUIK	Wed, Mar 14, 2007	36.82	37.80	35.98	37.38
1860	NASDAQ	QUIK	Tue, Mar 13, 2007	38.78	39.06	36.40	36.96
1859	NASDAQ	QUIK	Mon, Mar 12, 2007	35.70	38.64	34.72	38.64
1858	NASDAQ	QUIK	Fri, Mar 9, 2007	35.00	36.12	34.30	35.28
1857	NASDAQ	QUIK	Thu, Mar 8, 2007	36.40	36.54	34.86	34.86
1856	NASDAQ	QUIK	Wed, Mar 7, 2007	35.70	36.68	35.56	36.26
1855	NASDAQ	QUIK	Tue, Mar 6, 2007	34.58	35.70	34.58	35.28
1854	NASDAQ	QUIK	Mon, Mar 5, 2007	35.70	36.82	34.30	34.72
1853	NASDAQ	QUIK	Fri, Mar 2, 2007	36.12	36.54	35.56	35.70
1852	NASDAQ	QUIK	Thu, Mar 1, 2007	36.96	36.96	35.84	36.54
1851	NASDAQ	QUIK	Wed, Feb 28, 2007	37.66	38.47	36.96	36.96
1850	NASDAQ	QUIK	Tue, Feb 27, 2007	38.78	38.78	37.10	37.80
1849	NASDAQ	QUIK	Mon, Feb 26, 2007	38.50	38.92	38.50	38.78
1848	NASDAQ	QUIK	Fri, Feb 23, 2007	38.78	39.20	38.22	38.50
1847	NASDAQ	QUIK	Thu, Feb 22, 2007	37.66	38.78	37.66	38.78
1846	NASDAQ	QUIK	Wed, Feb 21, 2007	37.80	37.94	37.52	37.52
1845	NASDAQ	QUIK	Tue, Feb 20, 2007	38.22	38.78	37.38	37.38
1844	NASDAQ	QUIK	Fri, Feb 16, 2007	38.08	38.50	37.94	37.94
1843	NASDAQ	QUIK	Thu, Feb 15, 2007	37.24	38.78	37.10	38.22
1842	NASDAQ	QUIK	Wed, Feb 14, 2007	38.22	38.22	37.24	37.24
1841	NASDAQ	QUIK	Tue, Feb 13, 2007	38.36	39.06	37.66	37.80
1840	NASDAQ	QUIK	Mon, Feb 12, 2007	38.50	38.64	37.52	38.50
1839	NASDAQ	QUIK	Fri, Feb 9, 2007	39.62	39.62	38.36	38.64
1838	NASDAQ	QUIK	Thu, Feb 8, 2007	38.50	39.62	38.22	39.62
1837	NASDAQ	QUIK	Wed, Feb 7, 2007	38.36	39.06	38.24	38.50
1836	NASDAQ	QUIK	Tue, Feb 6, 2007	38.22	38.64	38.22	38.50
1835	NASDAQ	QUIK	Mon, Feb 5, 2007	40.04	40.18	38.50	38.92
1834	NASDAQ	QUIK	Fri, Feb 2, 2007	38.92	40.60	38.78	39.62
1833	NASDAQ	QUIK	Thu, Feb 1, 2007	38.64	39.76	36.93	38.92
1832	NASDAQ	QUIK	Wed, Jan 31, 2007	42.70	43.40	42.70	43.26
1831	NASDAQ	QUIK	Tue, Jan 30, 2007	42.84	43.28	42.14	42.28
1830	NASDAQ	QUIK	Mon, Jan 29, 2007	42.56	42.70	41.30	42.42
1829	NASDAQ	QUIK	Fri, Jan 26, 2007	43.12	43.26	42.70	42.70
1828	NASDAQ	QUIK	Thu, Jan 25, 2007	42.84	44.24	42.84	43.26
1827	NASDAQ	QUIK	Wed, Jan 24, 2007	41.58	43.40	41.58	43.12
1826	NASDAQ	QUIK	Tue, Jan 23, 2007	41.86	42.14	40.88	41.58
1825	NASDAQ	QUIK	Mon, Jan 22, 2007	42.00	42.14	41.44	41.72
1824	NASDAQ	QUIK	Fri, Jan 19, 2007	41.30	42.00	41.30	42.00
1823	NASDAQ	QUIK	Thu, Jan 18, 2007	42.84	43.54	41.44	41.72
1822	NASDAQ	QUIK	Wed, Jan 17, 2007	44.10	44.66	43.26	43.26
1821	NASDAQ	QUIK	Tue, Jan 16, 2007	44.80	45.50	43.26	44.52
1820	NASDAQ	QUIK	Fri, Jan 12, 2007	42.56	44.24	42.56	43.96
1819	NASDAQ	QUIK	Thu, Jan 11, 2007	42.70	44.66	42.28	42.56
1818	NASDAQ	QUIK	Wed, Jan 10, 2007	43.82	43.82	43.40	43.40
1817	NASDAQ	QUIK	Tue, Jan 9, 2007	45.92	45.92	43.68	43.96
1816	NASDAQ	QUIK	Mon, Jan 8, 2007	43.12	45.78	42.84	45.50
1815	NASDAQ	QUIK	Fri, Jan 5, 2007	42.98	43.96	42.98	43.54
1814	NASDAQ	QUIK	Thu, Jan 4, 2007	44.52	44.52	42.98	43.54
1813	NASDAQ	QUIK	Wed, Jan 3, 2007	42.00	44.66	42.00	44.10
1812	NASDAQ	QUIK	Fri, Dec 29, 2006	42.00	42.70	41.44	41.58
1811	NASDAQ	QUIK	Thu, Dec 28, 2006	42.56	42.98	42.00	42.28
1810	NASDAQ	QUIK	Wed, Dec 27, 2006	41.30	43.12	41.30	42.56
1809	NASDAQ	QUIK	Tue, Dec 26, 2006	39.62	41.86	39.62	41.30
1808	NASDAQ	QUIK	Fri, Dec 22, 2006	40.60	40.60	39.20	39.20
1807	NASDAQ	QUIK	Thu, Dec 21, 2006	39.90	40.88	39.90	40.60
1806	NASDAQ	QUIK	Wed, Dec 20, 2006	40.60	41.30	39.90	40.32
1805	NASDAQ	QUIK	Tue, Dec 19, 2006	41.44	41.44	40.18	41.30
1804	NASDAQ	QUIK	Mon, Dec 18, 2006	40.60	42.00	40.32	42.00
1803	NASDAQ	QUIK	Fri, Dec 15, 2006	41.02	41.58	39.62	39.90
1802	NASDAQ	QUIK	Thu, Dec 14, 2006	41.02	41.72	40.88	41.02
1801	NASDAQ	QUIK	Wed, Dec 13, 2006	41.44	41.86	40.60	41.02
1800	NASDAQ	QUIK	Tue, Dec 12, 2006	41.02	42.00	40.46	40.46
1799	NASDAQ	QUIK	Mon, Dec 11, 2006	41.72	44.52	40.88	41.30
1798	NASDAQ	QUIK	Fri, Dec 8, 2006	36.68	41.30	36.68	40.46
1797	NASDAQ	QUIK	Thu, Dec 7, 2006	38.08	38.36	36.40	36.68
1796	NASDAQ	QUIK	Wed, Dec 6, 2006	39.48	39.76	38.08	38.08
1795	NASDAQ	QUIK	Tue, Dec 5, 2006	40.46	40.46	39.48	39.48
1794	NASDAQ	QUIK	Mon, Dec 4, 2006	40.88	40.88	39.76	39.76
1793	NASDAQ	QUIK	Fri, Dec 1, 2006	41.44	41.72	39.90	40.88
1792	NASDAQ	QUIK	Thu, Nov 30, 2006	40.60	42.28	40.60	41.02
1791	NASDAQ	QUIK	Wed, Nov 29, 2006	40.18	41.30	40.04	41.02
1790	NASDAQ	QUIK	Tue, Nov 28, 2006	40.18	42.84	40.18	40.60
1789	NASDAQ	QUIK	Mon, Nov 27, 2006	41.86	42.00	39.20	41.02
1788	NASDAQ	QUIK	Fri, Nov 24, 2006	42.14	43.68	41.44	41.58
1787	NASDAQ	QUIK	Wed, Nov 22, 2006	42.70	42.98	41.44	42.84
1786	NASDAQ	QUIK	Tue, Nov 21, 2006	41.30	42.70	40.60	42.28
1785	NASDAQ	QUIK	Mon, Nov 20, 2006	43.12	44.10	41.44	42.14
1784	NASDAQ	QUIK	Fri, Nov 17, 2006	43.68	43.68	42.14	42.70
1783	NASDAQ	QUIK	Thu, Nov 16, 2006	40.60	43.68	40.60	43.12
1782	NASDAQ	QUIK	Wed, Nov 15, 2006	40.04	43.40	40.04	40.60
1781	NASDAQ	QUIK	Tue, Nov 14, 2006	38.92	40.04	37.80	39.48
1780	NASDAQ	QUIK	Mon, Nov 13, 2006	39.06	39.48	37.80	39.06
1779	NASDAQ	QUIK	Fri, Nov 10, 2006	39.27	39.34	38.50	39.20
1778	NASDAQ	QUIK	Thu, Nov 9, 2006	39.48	39.90	39.06	39.90
1777	NASDAQ	QUIK	Wed, Nov 8, 2006	40.04	40.04	39.20	39.20
1776	NASDAQ	QUIK	Tue, Nov 7, 2006	39.34	40.60	38.50	39.90
1775	NASDAQ	QUIK	Mon, Nov 6, 2006	39.06	40.04	38.50	39.76
1774	NASDAQ	QUIK	Fri, Nov 3, 2006	40.04	40.60	38.50	38.92
1773	NASDAQ	QUIK	Thu, Nov 2, 2006	39.62	40.46	39.20	39.76
1772	NASDAQ	QUIK	Wed, Nov 1, 2006	41.86	42.70	39.20	40.18
1771	NASDAQ	QUIK	Tue, Oct 31, 2006	42.00	42.00	41.16	42.00
1770	NASDAQ	QUIK	Mon, Oct 30, 2006	42.14	42.56	40.74	41.72
1769	NASDAQ	QUIK	Fri, Oct 27, 2006	39.06	42.56	38.22	42.28
1768	NASDAQ	QUIK	Thu, Oct 26, 2006	42.70	42.70	36.40	38.78
1767	NASDAQ	QUIK	Wed, Oct 25, 2006	44.66	45.08	43.68	44.66
1766	NASDAQ	QUIK	Tue, Oct 24, 2006	44.24	45.64	44.24	44.66
1765	NASDAQ	QUIK	Mon, Oct 23, 2006	46.62	47.04	44.24	44.38
1764	NASDAQ	QUIK	Fri, Oct 20, 2006	47.04	47.60	45.50	47.18
1763	NASDAQ	QUIK	Thu, Oct 19, 2006	45.92	47.04	45.50	46.90
1762	NASDAQ	QUIK	Wed, Oct 18, 2006	49.84	49.84	45.50	45.64
1761	NASDAQ	QUIK	Tue, Oct 17, 2006	49.14	49.28	48.44	49.28
1760	NASDAQ	QUIK	Mon, Oct 16, 2006	49.70	49.70	48.86	49.00
1759	NASDAQ	QUIK	Fri, Oct 13, 2006	49.00	49.70	48.30	49.28
1758	NASDAQ	QUIK	Thu, Oct 12, 2006	51.24	51.38	48.44	49.14
1757	NASDAQ	QUIK	Wed, Oct 11, 2006	50.54	50.82	48.86	50.40
1756	NASDAQ	QUIK	Tue, Oct 10, 2006	49.42	51.24	48.44	51.10
1755	NASDAQ	QUIK	Mon, Oct 9, 2006	47.60	50.68	47.60	49.70
1754	NASDAQ	QUIK	Fri, Oct 6, 2006	47.46	50.12	46.76	48.02
1753	NASDAQ	QUIK	Thu, Oct 5, 2006	45.64	48.44	45.64	48.16
1752	NASDAQ	QUIK	Wed, Oct 4, 2006	46.76	47.32	44.94	45.92
1751	NASDAQ	QUIK	Tue, Oct 3, 2006	48.16	48.86	46.34	47.32
1750	NASDAQ	QUIK	Mon, Oct 2, 2006	49.14	50.12	47.04	48.72
1749	NASDAQ	QUIK	Fri, Sep 29, 2006	48.44	49.56	47.60	49.56
1748	NASDAQ	QUIK	Thu, Sep 28, 2006	50.12	50.54	47.88	49.00
1747	NASDAQ	QUIK	Wed, Sep 27, 2006	48.58	50.54	48.30	50.12
1746	NASDAQ	QUIK	Tue, Sep 26, 2006	51.10	51.10	49.00	49.14
1745	NASDAQ	QUIK	Mon, Sep 25, 2006	48.44	51.80	48.44	51.66
1744	NASDAQ	QUIK	Fri, Sep 22, 2006	48.02	48.86	47.74	48.30
1743	NASDAQ	QUIK	Thu, Sep 21, 2006	47.88	48.58	47.18	47.74
1742	NASDAQ	QUIK	Wed, Sep 20, 2006	44.24	48.86	44.24	47.74
1741	NASDAQ	QUIK	Tue, Sep 19, 2006	43.68	55.30	43.26	44.24
1740	NASDAQ	QUIK	Mon, Sep 18, 2006	46.62	46.62	43.12	44.10
1739	NASDAQ	QUIK	Fri, Sep 15, 2006	50.12	50.12	42.00	47.18
1738	NASDAQ	QUIK	Thu, Sep 14, 2006	44.94	50.26	44.38	50.26
1737	NASDAQ	QUIK	Wed, Sep 13, 2006	38.92	44.66	38.64	43.54
1736	NASDAQ	QUIK	Tue, Sep 12, 2006	38.22	40.18	38.22	38.50
1735	NASDAQ	QUIK	Mon, Sep 11, 2006	37.94	39.06	37.38	37.80
1734	NASDAQ	QUIK	Fri, Sep 8, 2006	38.78	38.78	37.52	37.80
1733	NASDAQ	QUIK	Thu, Sep 7, 2006	37.10	38.92	36.54	38.22
1732	NASDAQ	QUIK	Wed, Sep 6, 2006	38.08	38.64	37.10	37.10
1731	NASDAQ	QUIK	Tue, Sep 5, 2006	38.08	38.78	37.94	37.94
1730	NASDAQ	QUIK	Fri, Sep 1, 2006	39.20	39.62	38.36	38.50
1729	NASDAQ	QUIK	Thu, Aug 31, 2006	39.34	39.76	38.64	38.92
1728	NASDAQ	QUIK	Wed, Aug 30, 2006	39.20	39.90	38.78	39.62
1727	NASDAQ	QUIK	Tue, Aug 29, 2006	39.90	39.90	39.06	39.62
1726	NASDAQ	QUIK	Mon, Aug 28, 2006	40.32	41.44	39.06	39.48
1725	NASDAQ	QUIK	Fri, Aug 25, 2006	38.08	41.58	38.08	39.90
1724	NASDAQ	QUIK	Thu, Aug 24, 2006	38.36	39.20	37.80	38.50
1723	NASDAQ	QUIK	Wed, Aug 23, 2006	39.34	39.90	37.38	38.08
1722	NASDAQ	QUIK	Tue, Aug 22, 2006	40.32	41.02	39.34	39.34
1721	NASDAQ	QUIK	Mon, Aug 21, 2006	39.90	40.74	39.90	40.18
1720	NASDAQ	QUIK	Fri, Aug 18, 2006	39.76	41.16	39.62	40.32
1719	NASDAQ	QUIK	Thu, Aug 17, 2006	40.18	40.46	39.48	39.62
1718	NASDAQ	QUIK	Wed, Aug 16, 2006	41.58	41.58	39.62	40.60
1717	NASDAQ	QUIK	Tue, Aug 15, 2006	40.04	41.58	39.62	40.74
1716	NASDAQ	QUIK	Mon, Aug 14, 2006	40.32	40.32	39.34	39.76
1715	NASDAQ	QUIK	Fri, Aug 11, 2006	40.88	40.88	39.20	39.62
1714	NASDAQ	QUIK	Thu, Aug 10, 2006	39.62	40.88	39.48	40.46
1713	NASDAQ	QUIK	Wed, Aug 9, 2006	39.48	41.44	39.34	40.04
1712	NASDAQ	QUIK	Tue, Aug 8, 2006	40.88	40.88	39.20	39.34
1711	NASDAQ	QUIK	Mon, Aug 7, 2006	41.86	41.86	40.32	40.32
1710	NASDAQ	QUIK	Fri, Aug 4, 2006	41.72	42.70	41.16	41.72
1709	NASDAQ	QUIK	Thu, Aug 3, 2006	40.74	43.12	40.74	41.72
1708	NASDAQ	QUIK	Wed, Aug 2, 2006	42.14	42.56	40.74	40.74
1707	NASDAQ	QUIK	Tue, Aug 1, 2006	40.74	42.00	40.32	42.00
1706	NASDAQ	QUIK	Mon, Jul 31, 2006	42.84	43.40	40.88	41.30
1705	NASDAQ	QUIK	Fri, Jul 28, 2006	44.66	44.66	41.72	42.98
1704	NASDAQ	QUIK	Thu, Jul 27, 2006	53.90	53.90	43.82	43.96
1703	NASDAQ	QUIK	Wed, Jul 26, 2006	60.06	60.06	56.00	56.56
1702	NASDAQ	QUIK	Tue, Jul 25, 2006	56.00	60.06	56.00	59.08
1701	NASDAQ	QUIK	Mon, Jul 24, 2006	56.56	56.84	54.60	56.00
1700	NASDAQ	QUIK	Fri, Jul 21, 2006	61.60	61.88	54.88	55.86
1699	NASDAQ	QUIK	Thu, Jul 20, 2006	61.60	63.70	61.60	61.74
1698	NASDAQ	QUIK	Wed, Jul 19, 2006	60.48	62.30	59.64	61.74
1697	NASDAQ	QUIK	Tue, Jul 18, 2006	62.44	62.72	59.92	60.20
1696	NASDAQ	QUIK	Mon, Jul 17, 2006	63.42	64.40	61.74	62.30
1695	NASDAQ	QUIK	Fri, Jul 14, 2006	62.58	64.40	62.58	63.84
1694	NASDAQ	QUIK	Thu, Jul 13, 2006	64.54	64.82	63.14	64.26
1693	NASDAQ	QUIK	Wed, Jul 12, 2006	63.00	68.60	60.34	64.68
1692	NASDAQ	QUIK	Tue, Jul 11, 2006	70.00	70.00	67.06	67.34
1691	NASDAQ	QUIK	Mon, Jul 10, 2006	70.00	70.84	69.30	69.86
1690	NASDAQ	QUIK	Fri, Jul 7, 2006	70.98	72.10	69.02	69.44
1689	NASDAQ	QUIK	Thu, Jul 6, 2006	70.00	73.08	69.02	70.98
1688	NASDAQ	QUIK	Wed, Jul 5, 2006	69.58	70.00	67.76	69.72
1687	NASDAQ	QUIK	Mon, Jul 3, 2006	69.02	70.42	69.02	70.42
1686	NASDAQ	QUIK	Fri, Jun 30, 2006	68.32	70.84	67.90	68.46
1685	NASDAQ	QUIK	Thu, Jun 29, 2006	68.60	70.00	67.06	67.34
1684	NASDAQ	QUIK	Wed, Jun 28, 2006	69.58	70.00	67.90	68.04
1683	NASDAQ	QUIK	Tue, Jun 27, 2006	70.00	71.26	69.44	69.72
1682	NASDAQ	QUIK	Mon, Jun 26, 2006	71.40	71.40	69.02	70.00
1681	NASDAQ	QUIK	Fri, Jun 23, 2006	71.68	73.36	70.84	71.12
1680	NASDAQ	QUIK	Thu, Jun 22, 2006	71.54	72.52	71.54	72.38
1679	NASDAQ	QUIK	Wed, Jun 21, 2006	70.28	72.80	69.86	71.68
1678	NASDAQ	QUIK	Tue, Jun 20, 2006	68.18	70.56	67.34	70.56
1677	NASDAQ	QUIK	Mon, Jun 19, 2006	70.70	71.26	67.90	68.32
1676	NASDAQ	QUIK	Fri, Jun 16, 2006	72.80	72.80	70.42	70.56
1675	NASDAQ	QUIK	Thu, Jun 15, 2006	67.20	73.64	67.20	72.94
1674	NASDAQ	QUIK	Wed, Jun 14, 2006	68.18	68.88	66.08	67.20
1673	NASDAQ	QUIK	Tue, Jun 13, 2006	70.00	70.70	66.64	67.48
1672	NASDAQ	QUIK	Mon, Jun 12, 2006	72.66	72.66	69.86	70.28
1671	NASDAQ	QUIK	Fri, Jun 9, 2006	71.68	74.34	70.98	72.10
1670	NASDAQ	QUIK	Thu, Jun 8, 2006	74.34	74.48	70.00	71.68
1669	NASDAQ	QUIK	Wed, Jun 7, 2006	74.20	75.04	73.36	74.34
1668	NASDAQ	QUIK	Tue, Jun 6, 2006	74.90	74.90	73.08	73.64
1667	NASDAQ	QUIK	Mon, Jun 5, 2006	78.40	78.40	73.64	74.34
1666	NASDAQ	QUIK	Fri, Jun 2, 2006	80.50	81.48	77.28	79.66
1665	NASDAQ	QUIK	Thu, Jun 1, 2006	78.82	80.50	78.54	80.36
1664	NASDAQ	QUIK	Wed, May 31, 2006	72.66	78.82	71.96	78.40
1663	NASDAQ	QUIK	Tue, May 30, 2006	72.66	72.80	70.56	71.40
1662	NASDAQ	QUIK	Fri, May 26, 2006	74.48	76.86	73.22	73.22
1661	NASDAQ	QUIK	Thu, May 25, 2006	74.90	75.74	72.38	73.92
1660	NASDAQ	QUIK	Wed, May 24, 2006	72.24	76.86	71.82	74.20
1659	NASDAQ	QUIK	Tue, May 23, 2006	69.72	72.24	69.30	71.54
1658	NASDAQ	QUIK	Mon, May 22, 2006	72.24	73.08	69.44	69.44
1657	NASDAQ	QUIK	Fri, May 19, 2006	74.34	74.34	71.96	73.36
1656	NASDAQ	QUIK	Thu, May 18, 2006	72.10	75.04	72.10	73.64
1655	NASDAQ	QUIK	Wed, May 17, 2006	75.04	75.04	71.68	72.10
1654	NASDAQ	QUIK	Tue, May 16, 2006	76.02	76.72	74.90	75.46
1653	NASDAQ	QUIK	Mon, May 15, 2006	77.00	78.26	74.34	76.02
1652	NASDAQ	QUIK	Fri, May 12, 2006	77.56	79.10	75.04	77.98
1651	NASDAQ	QUIK	Thu, May 11, 2006	81.20	81.20	77.14	78.40
1650	NASDAQ	QUIK	Wed, May 10, 2006	81.76	82.32	80.50	80.92
1649	NASDAQ	QUIK	Tue, May 9, 2006	82.74	83.16	82.18	82.32
1648	NASDAQ	QUIK	Mon, May 8, 2006	82.74	83.72	82.74	83.30
1647	NASDAQ	QUIK	Fri, May 5, 2006	84.84	84.84	83.02	83.30
1646	NASDAQ	QUIK	Thu, May 4, 2006	84.56	85.40	83.72	83.72
1645	NASDAQ	QUIK	Wed, May 3, 2006	82.32	85.54	82.32	84.14
1644	NASDAQ	QUIK	Tue, May 2, 2006	82.60	84.00	82.46	82.60
1643	NASDAQ	QUIK	Mon, May 1, 2006	84.28	84.28	82.46	83.16
1642	NASDAQ	QUIK	Fri, Apr 28, 2006	85.96	87.22	84.14	84.56
1641	NASDAQ	QUIK	Thu, Apr 27, 2006	77.98	89.18	77.70	86.10
1640	NASDAQ	QUIK	Wed, Apr 26, 2006	80.36	80.36	77.00	79.80
1639	NASDAQ	QUIK	Tue, Apr 25, 2006	84.56	84.70	80.36	82.04
1638	NASDAQ	QUIK	Mon, Apr 24, 2006	84.00	84.70	83.16	84.70
1637	NASDAQ	QUIK	Fri, Apr 21, 2006	86.66	87.50	83.16	85.40
1636	NASDAQ	QUIK	Thu, Apr 20, 2006	86.10	87.08	84.84	86.80
1635	NASDAQ	QUIK	Wed, Apr 19, 2006	84.00	86.52	82.74	85.82
1634	NASDAQ	QUIK	Tue, Apr 18, 2006	88.48	88.90	82.88	84.00
1633	NASDAQ	QUIK	Mon, Apr 17, 2006	88.06	88.90	87.64	88.34
1632	NASDAQ	QUIK	Thu, Apr 13, 2006	86.94	88.48	86.10	87.78
1631	NASDAQ	QUIK	Wed, Apr 12, 2006	86.94	87.92	82.18	87.36
1630	NASDAQ	QUIK	Tue, Apr 11, 2006	90.30	90.58	87.50	87.64
1629	NASDAQ	QUIK	Mon, Apr 10, 2006	87.78	91.98	87.08	90.30
1628	NASDAQ	QUIK	Fri, Apr 7, 2006	89.60	89.60	84.56	88.06
1627	NASDAQ	QUIK	Thu, Apr 6, 2006	89.46	89.88	86.24	89.60
1626	NASDAQ	QUIK	Wed, Apr 5, 2006	84.00	89.46	84.00	88.62
1625	NASDAQ	QUIK	Tue, Apr 4, 2006	85.82	85.82	81.06	82.74
1624	NASDAQ	QUIK	Mon, Apr 3, 2006	81.06	86.52	79.94	85.82
1623	NASDAQ	QUIK	Fri, Mar 31, 2006	78.68	81.34	76.02	80.36
1622	NASDAQ	QUIK	Thu, Mar 30, 2006	78.40	80.08	75.88	78.12
1621	NASDAQ	QUIK	Wed, Mar 29, 2006	70.84	79.10	70.84	77.28
1620	NASDAQ	QUIK	Tue, Mar 28, 2006	70.42	71.82	70.00	71.54
1619	NASDAQ	QUIK	Mon, Mar 27, 2006	70.00	70.28	69.44	70.28
1618	NASDAQ	QUIK	Fri, Mar 24, 2006	71.26	71.40	69.58	70.14
1617	NASDAQ	QUIK	Thu, Mar 23, 2006	69.30	73.08	69.02	70.98
1616	NASDAQ	QUIK	Wed, Mar 22, 2006	70.70	71.40	69.30	69.44
1615	NASDAQ	QUIK	Tue, Mar 21, 2006	70.84	72.10	69.72	71.40
1614	NASDAQ	QUIK	Mon, Mar 20, 2006	70.70	72.10	70.42	70.70
1613	NASDAQ	QUIK	Fri, Mar 17, 2006	70.84	71.68	69.44	70.28
1612	NASDAQ	QUIK	Thu, Mar 16, 2006	71.68	72.80	70.28	71.12
1611	NASDAQ	QUIK	Wed, Mar 15, 2006	74.06	74.06	70.56	71.96
1610	NASDAQ	QUIK	Tue, Mar 14, 2006	70.00	75.60	69.44	73.50
1609	NASDAQ	QUIK	Mon, Mar 13, 2006	69.58	70.70	69.44	69.72
1608	NASDAQ	QUIK	Fri, Mar 10, 2006	70.00	70.42	69.58	69.86
1607	NASDAQ	QUIK	Thu, Mar 9, 2006	70.00	70.70	69.86	70.42
1606	NASDAQ	QUIK	Wed, Mar 8, 2006	69.86	70.42	69.44	69.58
1605	NASDAQ	QUIK	Tue, Mar 7, 2006	70.84	70.84	69.72	70.70
1604	NASDAQ	QUIK	Mon, Mar 6, 2006	71.40	72.10	70.28	70.98
1603	NASDAQ	QUIK	Fri, Mar 3, 2006	70.70	72.38	68.60	70.98
1602	NASDAQ	QUIK	Thu, Mar 2, 2006	70.14	71.68	69.30	70.28
1601	NASDAQ	QUIK	Wed, Mar 1, 2006	69.86	71.68	69.16	70.84
1600	NASDAQ	QUIK	Tue, Feb 28, 2006	70.98	72.52	69.02	70.14
1599	NASDAQ	QUIK	Mon, Feb 27, 2006	67.62	70.70	67.62	70.56
1598	NASDAQ	QUIK	Fri, Feb 24, 2006	64.54	68.32	64.40	67.06
1597	NASDAQ	QUIK	Thu, Feb 23, 2006	64.96	67.48	64.54	64.96
1596	NASDAQ	QUIK	Wed, Feb 22, 2006	63.14	65.10	63.14	64.68
1595	NASDAQ	QUIK	Tue, Feb 21, 2006	63.00	64.26	63.00	63.56
1594	NASDAQ	QUIK	Fri, Feb 17, 2006	63.56	64.96	63.00	63.14
1593	NASDAQ	QUIK	Thu, Feb 16, 2006	64.40	65.38	63.14	63.98
1592	NASDAQ	QUIK	Wed, Feb 15, 2006	63.84	64.82	63.14	64.68
1591	NASDAQ	QUIK	Tue, Feb 14, 2006	64.68	64.96	63.70	63.70
1590	NASDAQ	QUIK	Mon, Feb 13, 2006	65.94	66.92	63.84	64.40
1589	NASDAQ	QUIK	Fri, Feb 10, 2006	66.08	66.92	63.70	66.78
1588	NASDAQ	QUIK	Thu, Feb 9, 2006	65.38	68.60	65.38	65.66
1587	NASDAQ	QUIK	Wed, Feb 8, 2006	67.06	67.06	65.24	65.80
1586	NASDAQ	QUIK	Tue, Feb 7, 2006	67.76	67.76	64.40	66.92
1585	NASDAQ	QUIK	Mon, Feb 6, 2006	64.82	67.76	63.28	67.34
1584	NASDAQ	QUIK	Fri, Feb 3, 2006	63.00	67.34	62.30	65.66
1583	NASDAQ	QUIK	Thu, Feb 2, 2006	61.88	65.94	57.40	62.58
1582	NASDAQ	QUIK	Wed, Feb 1, 2006	67.20	67.90	62.44	64.54
1581	NASDAQ	QUIK	Tue, Jan 31, 2006	67.90	68.04	66.64	67.90
1580	NASDAQ	QUIK	Mon, Jan 30, 2006	67.90	67.90	62.30	67.90
1579	NASDAQ	QUIK	Fri, Jan 27, 2006	68.32	71.68	67.48	67.90
1578	NASDAQ	QUIK	Thu, Jan 26, 2006	70.28	70.42	65.94	68.46
1577	NASDAQ	QUIK	Wed, Jan 25, 2006	70.00	70.56	69.16	70.00
1576	NASDAQ	QUIK	Tue, Jan 24, 2006	73.22	74.06	69.30	69.58
1575	NASDAQ	QUIK	Mon, Jan 23, 2006	73.78	73.78	72.10	73.50
1574	NASDAQ	QUIK	Fri, Jan 20, 2006	73.64	74.90	72.10	72.80
1573	NASDAQ	QUIK	Thu, Jan 19, 2006	68.32	73.78	68.18	73.64
1572	NASDAQ	QUIK	Wed, Jan 18, 2006	67.20	67.62	64.40	67.48
1571	NASDAQ	QUIK	Tue, Jan 17, 2006	69.72	70.28	67.48	67.62
1570	NASDAQ	QUIK	Fri, Jan 13, 2006	71.40	71.82	69.16	70.28
1569	NASDAQ	QUIK	Thu, Jan 12, 2006	67.34	71.26	67.34	70.98
1568	NASDAQ	QUIK	Wed, Jan 11, 2006	65.10	69.72	64.82	67.20
1567	NASDAQ	QUIK	Tue, Jan 10, 2006	63.98	66.22	63.84	65.80
1566	NASDAQ	QUIK	Mon, Jan 9, 2006	59.50	66.36	59.50	64.40
1565	NASDAQ	QUIK	Fri, Jan 6, 2006	56.14	61.88	56.00	60.34
1564	NASDAQ	QUIK	Thu, Jan 5, 2006	55.30	56.84	51.80	54.32
1563	NASDAQ	QUIK	Wed, Jan 4, 2006	53.76	56.42	53.76	56.42
1562	NASDAQ	QUIK	Tue, Jan 3, 2006	54.88	55.44	51.38	54.74
1561	NASDAQ	QUIK	Fri, Dec 30, 2005	56.56	57.68	54.74	55.30
1560	NASDAQ	QUIK	Thu, Dec 29, 2005	57.96	57.96	56.00	57.12
1559	NASDAQ	QUIK	Wed, Dec 28, 2005	57.40	58.24	56.14	57.12
1558	NASDAQ	QUIK	Tue, Dec 27, 2005	58.10	59.36	56.28	56.56
1557	NASDAQ	QUIK	Fri, Dec 23, 2005	55.72	57.82	55.72	57.82
1556	NASDAQ	QUIK	Thu, Dec 22, 2005	56.14	57.40	54.74	56.14
1555	NASDAQ	QUIK	Wed, Dec 21, 2005	55.72	56.28	55.58	56.14
1554	NASDAQ	QUIK	Tue, Dec 20, 2005	56.98	56.98	54.60	55.30
1553	NASDAQ	QUIK	Mon, Dec 19, 2005	54.32	57.12	53.48	55.86
1552	NASDAQ	QUIK	Fri, Dec 16, 2005	51.94	54.18	51.94	53.90
1551	NASDAQ	QUIK	Thu, Dec 15, 2005	54.18	54.32	50.40	51.94
1550	NASDAQ	QUIK	Wed, Dec 14, 2005	54.46	54.46	52.92	53.62
1549	NASDAQ	QUIK	Tue, Dec 13, 2005	52.50	55.58	52.36	55.02
1548	NASDAQ	QUIK	Mon, Dec 12, 2005	52.22	54.18	52.22	53.06
1547	NASDAQ	QUIK	Fri, Dec 9, 2005	47.88	52.50	47.74	50.40
1546	NASDAQ	QUIK	Thu, Dec 8, 2005	44.24	46.06	44.24	45.36
1545	NASDAQ	QUIK	Wed, Dec 7, 2005	44.94	45.78	44.52	45.08
1544	NASDAQ	QUIK	Tue, Dec 6, 2005	44.80	46.20	43.54	45.64
1543	NASDAQ	QUIK	Mon, Dec 5, 2005	47.60	48.30	43.82	45.08
1542	NASDAQ	QUIK	Fri, Dec 2, 2005	47.46	49.42	45.64	47.32
1541	NASDAQ	QUIK	Thu, Dec 1, 2005	49.42	53.20	47.46	47.46
1540	NASDAQ	QUIK	Wed, Nov 30, 2005	51.80	51.80	48.86	49.84
1539	NASDAQ	QUIK	Tue, Nov 29, 2005	52.50	52.50	49.98	50.54
1538	NASDAQ	QUIK	Mon, Nov 28, 2005	53.90	54.18	52.50	53.06
1537	NASDAQ	QUIK	Fri, Nov 25, 2005	54.04	54.46	52.50	53.34
1536	NASDAQ	QUIK	Wed, Nov 23, 2005	52.50	54.04	52.50	54.04
1535	NASDAQ	QUIK	Tue, Nov 22, 2005	51.38	53.90	50.40	52.50
1534	NASDAQ	QUIK	Mon, Nov 21, 2005	51.24	53.90	50.54	51.80
1533	NASDAQ	QUIK	Fri, Nov 18, 2005	53.20	53.20	49.70	52.36
1532	NASDAQ	QUIK	Thu, Nov 17, 2005	49.14	53.20	49.14	52.78
1531	NASDAQ	QUIK	Wed, Nov 16, 2005	53.20	53.20	48.02	49.70
1530	NASDAQ	QUIK	Tue, Nov 15, 2005	52.50	54.60	52.08	52.08
1529	NASDAQ	QUIK	Mon, Nov 14, 2005	54.32	54.32	53.20	53.90
1528	NASDAQ	QUIK	Fri, Nov 11, 2005	53.62	54.32	52.64	53.76
1527	NASDAQ	QUIK	Thu, Nov 10, 2005	54.88	55.30	52.64	52.78
1526	NASDAQ	QUIK	Wed, Nov 9, 2005	50.82	55.44	50.40	54.74
1525	NASDAQ	QUIK	Tue, Nov 8, 2005	47.60	50.96	46.06	50.82
1524	NASDAQ	QUIK	Mon, Nov 7, 2005	47.18	48.44	46.90	48.30
1523	NASDAQ	QUIK	Fri, Nov 4, 2005	47.32	49.00	46.90	47.46
1522	NASDAQ	QUIK	Thu, Nov 3, 2005	45.78	48.44	45.78	47.88
1521	NASDAQ	QUIK	Wed, Nov 2, 2005	47.04	47.04	45.78	46.20
1520	NASDAQ	QUIK	Tue, Nov 1, 2005	48.16	49.00	46.48	46.48
1519	NASDAQ	QUIK	Mon, Oct 31, 2005	46.90	48.72	46.34	48.30
1518	NASDAQ	QUIK	Fri, Oct 28, 2005	47.60	49.00	46.34	47.74
1517	NASDAQ	QUIK	Thu, Oct 27, 2005	49.42	49.42	45.64	46.20
1516	NASDAQ	QUIK	Wed, Oct 26, 2005	49.14	50.82	48.58	49.42
1515	NASDAQ	QUIK	Tue, Oct 25, 2005	47.32	48.86	46.20	48.30
1514	NASDAQ	QUIK	Mon, Oct 24, 2005	45.36	49.56	43.68	47.18
1513	NASDAQ	QUIK	Fri, Oct 21, 2005	48.02	48.02	43.54	45.08
1512	NASDAQ	QUIK	Thu, Oct 20, 2005	47.18	48.02	45.78	47.18
1511	NASDAQ	QUIK	Wed, Oct 19, 2005	48.30	48.30	46.20	46.20
1510	NASDAQ	QUIK	Tue, Oct 18, 2005	47.60	48.30	45.92	48.30
1509	NASDAQ	QUIK	Mon, Oct 17, 2005	45.64	47.60	45.22	46.90
1508	NASDAQ	QUIK	Fri, Oct 14, 2005	41.58	46.20	41.30	44.80
1507	NASDAQ	QUIK	Thu, Oct 13, 2005	42.28	43.26	40.74	41.30
1506	NASDAQ	QUIK	Wed, Oct 12, 2005	44.10	44.10	39.90	41.16
1505	NASDAQ	QUIK	Tue, Oct 11, 2005	45.50	45.78	43.40	44.10
1504	NASDAQ	QUIK	Mon, Oct 10, 2005	45.50	45.78	44.66	45.50
1503	NASDAQ	QUIK	Fri, Oct 7, 2005	43.40	46.20	43.40	45.50
1502	NASDAQ	QUIK	Thu, Oct 6, 2005	47.74	48.30	43.82	44.10
1501	NASDAQ	QUIK	Wed, Oct 5, 2005	49.00	49.56	47.60	48.30
1500	NASDAQ	QUIK	Tue, Oct 4, 2005	51.66	51.66	48.30	49.00
1499	NASDAQ	QUIK	Mon, Oct 3, 2005	49.00	50.54	49.00	49.42
1498	NASDAQ	QUIK	Fri, Sep 30, 2005	49.70	50.54	49.28	49.28
1497	NASDAQ	QUIK	Thu, Sep 29, 2005	54.46	54.60	49.00	49.56
1496	NASDAQ	QUIK	Wed, Sep 28, 2005	50.54	55.44	50.54	52.08
1495	NASDAQ	QUIK	Tue, Sep 27, 2005	49.28	50.96	49.00	50.54
1494	NASDAQ	QUIK	Mon, Sep 26, 2005	50.54	52.22	49.84	50.12
1493	NASDAQ	QUIK	Fri, Sep 23, 2005	51.80	51.80	50.68	50.82
1492	NASDAQ	QUIK	Thu, Sep 22, 2005	51.94	53.90	51.94	52.08
1491	NASDAQ	QUIK	Wed, Sep 21, 2005	52.64	53.90	51.80	51.94
1490	NASDAQ	QUIK	Tue, Sep 20, 2005	51.94	54.18	51.10	51.94
1489	NASDAQ	QUIK	Mon, Sep 19, 2005	53.34	53.34	51.24	51.66
1488	NASDAQ	QUIK	Fri, Sep 16, 2005	52.50	52.92	51.94	52.64
1487	NASDAQ	QUIK	Thu, Sep 15, 2005	51.80	52.92	51.80	52.36
1486	NASDAQ	QUIK	Wed, Sep 14, 2005	51.94	53.20	51.94	52.50
1485	NASDAQ	QUIK	Tue, Sep 13, 2005	52.36	53.62	52.22	52.50
1484	NASDAQ	QUIK	Mon, Sep 12, 2005	52.50	53.62	52.50	53.20
1483	NASDAQ	QUIK	Fri, Sep 9, 2005	51.24	53.90	49.28	52.50
1482	NASDAQ	QUIK	Thu, Sep 8, 2005	46.34	50.68	46.34	50.68
1481	NASDAQ	QUIK	Wed, Sep 7, 2005	47.18	48.16	46.48	46.90
1480	NASDAQ	QUIK	Tue, Sep 6, 2005	46.20	49.28	45.64	47.88
1479	NASDAQ	QUIK	Fri, Sep 2, 2005	47.46	47.46	45.50	46.76
1478	NASDAQ	QUIK	Thu, Sep 1, 2005	49.28	49.56	46.90	47.46
1477	NASDAQ	QUIK	Wed, Aug 31, 2005	49.28	49.84	48.58	49.84
1476	NASDAQ	QUIK	Tue, Aug 30, 2005	49.42	51.10	48.44	49.84
1475	NASDAQ	QUIK	Mon, Aug 29, 2005	49.84	51.10	49.00	50.54
1474	NASDAQ	QUIK	Fri, Aug 26, 2005	50.68	52.36	48.30	50.82
1473	NASDAQ	QUIK	Thu, Aug 25, 2005	49.98	51.80	49.98	50.96
1472	NASDAQ	QUIK	Wed, Aug 24, 2005	50.82	51.38	49.84	50.26
1471	NASDAQ	QUIK	Tue, Aug 23, 2005	51.10	53.20	49.70	51.66
1470	NASDAQ	QUIK	Mon, Aug 22, 2005	53.34	54.04	51.38	51.38
1469	NASDAQ	QUIK	Fri, Aug 19, 2005	54.46	55.16	53.20	54.18
1468	NASDAQ	QUIK	Thu, Aug 18, 2005	53.20	55.58	53.20	55.16
1467	NASDAQ	QUIK	Wed, Aug 17, 2005	54.18	54.46	53.20	54.04
1466	NASDAQ	QUIK	Tue, Aug 16, 2005	55.02	56.00	53.20	54.32
1465	NASDAQ	QUIK	Mon, Aug 15, 2005	54.74	56.56	53.20	56.00
1464	NASDAQ	QUIK	Fri, Aug 12, 2005	53.34	54.60	53.20	54.04
1463	NASDAQ	QUIK	Thu, Aug 11, 2005	53.76	55.30	53.06	54.04
1462	NASDAQ	QUIK	Wed, Aug 10, 2005	55.02	55.16	52.50	53.62
1461	NASDAQ	QUIK	Tue, Aug 9, 2005	54.04	55.86	52.64	54.18
1460	NASDAQ	QUIK	Mon, Aug 8, 2005	56.00	56.14	53.20	54.04
1459	NASDAQ	QUIK	Fri, Aug 5, 2005	57.12	57.68	54.46	55.30
1458	NASDAQ	QUIK	Thu, Aug 4, 2005	58.94	58.94	56.84	57.40
1457	NASDAQ	QUIK	Wed, Aug 3, 2005	58.10	58.94	57.68	58.66
1456	NASDAQ	QUIK	Tue, Aug 2, 2005	59.64	60.48	57.40	58.24
1455	NASDAQ	QUIK	Mon, Aug 1, 2005	62.30	62.30	59.36	60.20
1454	NASDAQ	QUIK	Fri, Jul 29, 2005	61.88	63.14	61.60	62.30
1453	NASDAQ	QUIK	Thu, Jul 28, 2005	60.20	66.36	58.80	63.14
1452	NASDAQ	QUIK	Wed, Jul 27, 2005	56.56	60.76	56.28	60.20
1451	NASDAQ	QUIK	Tue, Jul 26, 2005	55.02	57.54	54.32	56.98
1450	NASDAQ	QUIK	Mon, Jul 25, 2005	55.16	55.86	52.36	54.60
1449	NASDAQ	QUIK	Fri, Jul 22, 2005	54.60	56.00	54.60	56.00
1448	NASDAQ	QUIK	Thu, Jul 21, 2005	53.90	55.58	53.76	55.58
1447	NASDAQ	QUIK	Wed, Jul 20, 2005	55.30	56.84	54.32	54.88
1446	NASDAQ	QUIK	Tue, Jul 19, 2005	55.86	56.84	53.90	55.58
1445	NASDAQ	QUIK	Mon, Jul 18, 2005	57.12	57.12	55.02	55.44
1444	NASDAQ	QUIK	Fri, Jul 15, 2005	56.28	58.38	54.88	56.14
1443	NASDAQ	QUIK	Thu, Jul 14, 2005	55.30	56.56	54.88	55.30
1442	NASDAQ	QUIK	Wed, Jul 13, 2005	57.68	58.38	55.30	55.30
1441	NASDAQ	QUIK	Tue, Jul 12, 2005	58.66	58.66	54.88	57.68
1440	NASDAQ	QUIK	Mon, Jul 11, 2005	56.00	58.80	55.44	58.66
1439	NASDAQ	QUIK	Fri, Jul 8, 2005	52.50	56.00	52.50	56.00
1438	NASDAQ	QUIK	Thu, Jul 7, 2005	53.34	53.34	51.24	52.08
1437	NASDAQ	QUIK	Wed, Jul 6, 2005	51.24	54.04	51.24	53.48
1436	NASDAQ	QUIK	Tue, Jul 5, 2005	51.38	52.22	50.54	51.10
1435	NASDAQ	QUIK	Fri, Jul 1, 2005	50.96	54.46	50.82	51.80
1434	NASDAQ	QUIK	Thu, Jun 30, 2005	51.52	52.36	50.40	51.80
1433	NASDAQ	QUIK	Wed, Jun 29, 2005	53.90	54.04	50.82	51.94
1432	NASDAQ	QUIK	Tue, Jun 28, 2005	52.50	56.00	52.50	53.48
1431	NASDAQ	QUIK	Mon, Jun 27, 2005	55.72	56.00	52.50	52.92
1430	NASDAQ	QUIK	Fri, Jun 24, 2005	57.40	57.68	55.72	56.00
1429	NASDAQ	QUIK	Thu, Jun 23, 2005	59.92	60.62	56.70	58.52
1428	NASDAQ	QUIK	Wed, Jun 22, 2005	60.48	61.04	59.64	60.62
1427	NASDAQ	QUIK	Tue, Jun 21, 2005	60.90	61.60	60.20	60.76
1426	NASDAQ	QUIK	Mon, Jun 20, 2005	59.50	60.90	58.24	60.62
1425	NASDAQ	QUIK	Fri, Jun 17, 2005	57.40	59.36	56.70	59.36
1424	NASDAQ	QUIK	Thu, Jun 16, 2005	56.14	57.40	56.00	57.40
1423	NASDAQ	QUIK	Wed, Jun 15, 2005	57.40	57.68	56.56	56.56
1422	NASDAQ	QUIK	Tue, Jun 14, 2005	58.80	58.80	55.44	57.68
1421	NASDAQ	QUIK	Mon, Jun 13, 2005	57.40	57.82	56.84	57.68
1420	NASDAQ	QUIK	Fri, Jun 10, 2005	56.00	57.12	55.44	56.70
1419	NASDAQ	QUIK	Thu, Jun 9, 2005	56.70	58.52	55.02	57.12
1418	NASDAQ	QUIK	Wed, Jun 8, 2005	59.22	60.20	56.28	57.12
1417	NASDAQ	QUIK	Tue, Jun 7, 2005	61.60	61.60	59.50	59.50
1416	NASDAQ	QUIK	Mon, Jun 6, 2005	62.30	62.30	58.94	61.32
1415	NASDAQ	QUIK	Fri, Jun 3, 2005	61.04	63.00	58.94	61.32
1414	NASDAQ	QUIK	Thu, Jun 2, 2005	59.08	62.30	59.08	61.04
1413	NASDAQ	QUIK	Wed, Jun 1, 2005	59.08	63.14	58.38	59.36
1412	NASDAQ	QUIK	Tue, May 31, 2005	59.64	61.60	56.98	61.18
1411	NASDAQ	QUIK	Fri, May 27, 2005	57.82	60.06	56.14	59.22
1410	NASDAQ	QUIK	Thu, May 26, 2005	60.06	60.20	56.14	59.64
1409	NASDAQ	QUIK	Wed, May 25, 2005	50.82	59.50	50.82	58.80
1408	NASDAQ	QUIK	Tue, May 24, 2005	52.64	53.06	49.56	51.94
1407	NASDAQ	QUIK	Mon, May 23, 2005	55.44	55.72	52.64	53.20
1406	NASDAQ	QUIK	Fri, May 20, 2005	52.64	53.90	52.36	53.06
1405	NASDAQ	QUIK	Thu, May 19, 2005	50.54	54.32	50.54	52.92
1404	NASDAQ	QUIK	Wed, May 18, 2005	48.30	51.24	48.30	50.12
1403	NASDAQ	QUIK	Tue, May 17, 2005	47.60	49.00	47.60	49.00
1402	NASDAQ	QUIK	Mon, May 16, 2005	49.42	49.42	47.74	49.00
1401	NASDAQ	QUIK	Fri, May 13, 2005	48.44	51.38	48.02	49.42
1400	NASDAQ	QUIK	Thu, May 12, 2005	47.74	50.96	47.74	48.58
1399	NASDAQ	QUIK	Wed, May 11, 2005	50.54	50.68	47.04	49.00
1398	NASDAQ	QUIK	Tue, May 10, 2005	50.96	51.94	50.40	50.40
1397	NASDAQ	QUIK	Mon, May 9, 2005	46.62	51.10	46.48	50.96
1396	NASDAQ	QUIK	Fri, May 6, 2005	47.04	47.18	45.92	46.34
1395	NASDAQ	QUIK	Thu, May 5, 2005	47.46	48.02	46.34	46.34
1394	NASDAQ	QUIK	Wed, May 4, 2005	47.46	48.72	45.64	47.46
1393	NASDAQ	QUIK	Tue, May 3, 2005	48.16	49.00	46.48	46.76
1392	NASDAQ	QUIK	Mon, May 2, 2005	50.40	51.10	47.88	48.72
1391	NASDAQ	QUIK	Fri, Apr 29, 2005	51.66	51.66	49.14	50.12
1390	NASDAQ	QUIK	Thu, Apr 28, 2005	48.44	55.16	48.44	51.52
1389	NASDAQ	QUIK	Wed, Apr 27, 2005	44.80	46.06	43.68	46.06
1388	NASDAQ	QUIK	Tue, Apr 26, 2005	44.10	44.80	42.84	44.52
1387	NASDAQ	QUIK	Mon, Apr 25, 2005	44.24	44.80	44.10	44.38
1386	NASDAQ	QUIK	Fri, Apr 22, 2005	44.80	45.50	44.10	44.24
1385	NASDAQ	QUIK	Thu, Apr 21, 2005	43.96	46.76	43.96	45.08
1384	NASDAQ	QUIK	Wed, Apr 20, 2005	46.20	46.76	44.38	45.08
1383	NASDAQ	QUIK	Tue, Apr 19, 2005	44.10	46.20	44.10	46.06
1382	NASDAQ	QUIK	Mon, Apr 18, 2005	44.66	45.78	44.10	45.50
1381	NASDAQ	QUIK	Fri, Apr 15, 2005	45.08	45.78	41.30	44.10
1380	NASDAQ	QUIK	Thu, Apr 14, 2005	46.20	48.72	45.92	46.48
1379	NASDAQ	QUIK	Wed, Apr 13, 2005	49.00	49.00	45.08	45.08
1378	NASDAQ	QUIK	Tue, Apr 12, 2005	46.20	48.72	46.20	48.30
1377	NASDAQ	QUIK	Mon, Apr 11, 2005	45.08	46.06	45.08	45.78
1376	NASDAQ	QUIK	Fri, Apr 8, 2005	47.74	47.74	45.50	46.06
1375	NASDAQ	QUIK	Thu, Apr 7, 2005	45.36	48.02	44.94	47.18
1374	NASDAQ	QUIK	Wed, Apr 6, 2005	46.90	47.60	44.66	45.22
1373	NASDAQ	QUIK	Tue, Apr 5, 2005	47.74	48.30	45.78	46.20
1372	NASDAQ	QUIK	Mon, Apr 4, 2005	49.28	49.28	46.62	48.16
1371	NASDAQ	QUIK	Fri, Apr 1, 2005	49.00	49.28	47.88	49.14
1370	NASDAQ	QUIK	Thu, Mar 31, 2005	44.94	48.30	44.94	47.88
1369	NASDAQ	QUIK	Wed, Mar 30, 2005	45.64	47.88	45.50	45.50
1368	NASDAQ	QUIK	Tue, Mar 29, 2005	47.18	49.00	44.80	45.50
1367	NASDAQ	QUIK	Mon, Mar 28, 2005	44.80	46.62	44.80	45.92
1366	NASDAQ	QUIK	Thu, Mar 24, 2005	46.62	48.72	46.20	46.20
1365	NASDAQ	QUIK	Wed, Mar 23, 2005	44.10	47.60	44.10	47.18
1364	NASDAQ	QUIK	Tue, Mar 22, 2005	45.64	46.48	44.24	45.92
1363	NASDAQ	QUIK	Mon, Mar 21, 2005	48.86	48.86	45.92	45.92
1362	NASDAQ	QUIK	Fri, Mar 18, 2005	47.60	50.12	46.20	48.44
1361	NASDAQ	QUIK	Thu, Mar 17, 2005	50.54	51.66	46.48	47.04
1360	NASDAQ	QUIK	Wed, Mar 16, 2005	50.68	51.52	50.54	51.10
1359	NASDAQ	QUIK	Tue, Mar 15, 2005	54.74	54.74	51.10	51.10
1358	NASDAQ	QUIK	Mon, Mar 14, 2005	52.22	53.90	50.96	53.34
1357	NASDAQ	QUIK	Fri, Mar 11, 2005	52.78	53.76	50.54	52.22
1356	NASDAQ	QUIK	Thu, Mar 10, 2005	55.30	56.00	53.62	53.90
1355	NASDAQ	QUIK	Wed, Mar 9, 2005	58.10	59.08	54.18	55.58
1354	NASDAQ	QUIK	Tue, Mar 8, 2005	58.52	59.22	57.40	58.66
1353	NASDAQ	QUIK	Mon, Mar 7, 2005	58.38	58.52	57.12	58.38
1352	NASDAQ	QUIK	Fri, Mar 4, 2005	55.58	59.08	55.58	57.12
1351	NASDAQ	QUIK	Thu, Mar 3, 2005	56.14	57.26	56.00	57.12
1350	NASDAQ	QUIK	Wed, Mar 2, 2005	50.26	58.80	50.26	56.42
1349	NASDAQ	QUIK	Tue, Mar 1, 2005	52.22	52.64	49.70	50.96
1348	NASDAQ	QUIK	Mon, Feb 28, 2005	50.26	53.34	50.26	51.38
1347	NASDAQ	QUIK	Fri, Feb 25, 2005	51.80	53.76	49.14	50.26
1346	NASDAQ	QUIK	Thu, Feb 24, 2005	52.64	53.20	50.68	51.80
1345	NASDAQ	QUIK	Wed, Feb 23, 2005	52.92	55.58	50.26	53.06
1344	NASDAQ	QUIK	Tue, Feb 22, 2005	54.60	55.44	51.80	54.46
1343	NASDAQ	QUIK	Fri, Feb 18, 2005	55.30	56.56	55.30	56.56
1342	NASDAQ	QUIK	Thu, Feb 17, 2005	56.42	57.40	55.72	56.70
1341	NASDAQ	QUIK	Wed, Feb 16, 2005	54.74	58.38	54.74	57.82
1340	NASDAQ	QUIK	Tue, Feb 15, 2005	52.50	57.26	52.50	55.30
1339	NASDAQ	QUIK	Mon, Feb 14, 2005	51.66	53.06	50.82	52.50
1338	NASDAQ	QUIK	Fri, Feb 11, 2005	49.98	51.80	48.72	49.70
1337	NASDAQ	QUIK	Thu, Feb 10, 2005	49.42	50.26	47.60	49.70
1336	NASDAQ	QUIK	Wed, Feb 9, 2005	50.26	52.92	50.26	50.96
1335	NASDAQ	QUIK	Tue, Feb 8, 2005	50.26	53.06	50.26	52.36
1334	NASDAQ	QUIK	Mon, Feb 7, 2005	53.90	54.32	50.54	52.36
1333	NASDAQ	QUIK	Fri, Feb 4, 2005	51.80	54.04	48.72	53.76
1332	NASDAQ	QUIK	Thu, Feb 3, 2005	42.56	51.80	42.56	51.80
1331	NASDAQ	QUIK	Wed, Feb 2, 2005	43.12	43.12	40.88	41.30
1330	NASDAQ	QUIK	Tue, Feb 1, 2005	43.82	43.96	40.60	42.00
1329	NASDAQ	QUIK	Mon, Jan 31, 2005	38.92	43.40	38.50	43.12
1328	NASDAQ	QUIK	Fri, Jan 28, 2005	37.24	40.60	37.24	39.90
1327	NASDAQ	QUIK	Thu, Jan 27, 2005	38.50	38.50	37.38	37.66
1326	NASDAQ	QUIK	Wed, Jan 26, 2005	38.78	38.78	37.66	37.94
1325	NASDAQ	QUIK	Tue, Jan 25, 2005	37.52	38.64	37.52	37.94
1324	NASDAQ	QUIK	Mon, Jan 24, 2005	37.80	38.22	37.38	37.80
1323	NASDAQ	QUIK	Fri, Jan 21, 2005	36.40	38.64	36.40	37.80
1322	NASDAQ	QUIK	Thu, Jan 20, 2005	37.10	39.48	36.82	37.10
1321	NASDAQ	QUIK	Wed, Jan 19, 2005	39.48	39.48	36.68	36.68
1320	NASDAQ	QUIK	Tue, Jan 18, 2005	38.50	39.48	38.36	38.92
1319	NASDAQ	QUIK	Fri, Jan 14, 2005	37.80	40.18	37.52	38.50
1318	NASDAQ	QUIK	Thu, Jan 13, 2005	37.80	39.48	37.52	38.08
1317	NASDAQ	QUIK	Wed, Jan 12, 2005	35.00	37.80	35.00	37.80
1316	NASDAQ	QUIK	Tue, Jan 11, 2005	36.68	37.80	36.40	36.40
1315	NASDAQ	QUIK	Mon, Jan 10, 2005	36.54	37.38	36.26	36.96
1314	NASDAQ	QUIK	Fri, Jan 7, 2005	37.94	37.94	36.54	36.96
1313	NASDAQ	QUIK	Thu, Jan 6, 2005	37.24	37.24	36.68	36.82
1312	NASDAQ	QUIK	Wed, Jan 5, 2005	39.20	39.20	36.68	36.96
1311	NASDAQ	QUIK	Tue, Jan 4, 2005	36.96	38.36	36.96	37.94
1310	NASDAQ	QUIK	Mon, Jan 3, 2005	39.34	40.60	36.82	36.82
1309	NASDAQ	QUIK	Fri, Dec 31, 2004	37.10	40.60	36.82	39.76
1308	NASDAQ	QUIK	Thu, Dec 30, 2004	38.22	38.22	36.40	36.68
1307	NASDAQ	QUIK	Wed, Dec 29, 2004	37.80	37.94	35.84	36.68
1306	NASDAQ	QUIK	Tue, Dec 28, 2004	38.92	38.92	36.40	36.82
1305	NASDAQ	QUIK	Mon, Dec 27, 2004	38.50	39.06	37.80	38.22
1304	NASDAQ	QUIK	Thu, Dec 23, 2004	36.82	38.36	36.68	37.80
1303	NASDAQ	QUIK	Wed, Dec 22, 2004	37.10	37.10	36.40	36.68
1302	NASDAQ	QUIK	Tue, Dec 21, 2004	38.50	38.50	36.12	36.96
1301	NASDAQ	QUIK	Mon, Dec 20, 2004	37.80	38.50	35.84	37.80
1300	NASDAQ	QUIK	Fri, Dec 17, 2004	36.54	38.36	36.40	37.24
1299	NASDAQ	QUIK	Thu, Dec 16, 2004	35.70	37.52	35.70	36.40
1298	NASDAQ	QUIK	Wed, Dec 15, 2004	36.40	36.68	36.26	36.54
1297	NASDAQ	QUIK	Tue, Dec 14, 2004	36.12	36.68	36.12	36.40
1296	NASDAQ	QUIK	Mon, Dec 13, 2004	35.28	37.10	35.28	36.26
1295	NASDAQ	QUIK	Fri, Dec 10, 2004	35.00	35.70	35.00	35.70
1294	NASDAQ	QUIK	Thu, Dec 9, 2004	36.40	36.54	35.70	35.70
1293	NASDAQ	QUIK	Wed, Dec 8, 2004	36.40	37.80	36.12	36.82
1292	NASDAQ	QUIK	Tue, Dec 7, 2004	37.10	38.50	35.84	38.36
1291	NASDAQ	QUIK	Mon, Dec 6, 2004	37.94	37.94	35.84	36.26
1290	NASDAQ	QUIK	Fri, Dec 3, 2004	39.34	39.34	36.96	37.80
1289	NASDAQ	QUIK	Thu, Dec 2, 2004	34.30	39.34	33.60	39.06
1288	NASDAQ	QUIK	Wed, Dec 1, 2004	34.16	34.44	33.32	34.44
1287	NASDAQ	QUIK	Tue, Nov 30, 2004	34.16	34.86	34.16	34.16
1286	NASDAQ	QUIK	Mon, Nov 29, 2004	33.88	34.58	33.18	34.30
1285	NASDAQ	QUIK	Fri, Nov 26, 2004	33.46	34.30	33.46	34.16
1284	NASDAQ	QUIK	Wed, Nov 24, 2004	34.30	34.58	33.32	34.30
1283	NASDAQ	QUIK	Tue, Nov 23, 2004	33.60	34.16	33.60	34.02
1282	NASDAQ	QUIK	Mon, Nov 22, 2004	33.18	34.30	33.04	34.16
1281	NASDAQ	QUIK	Fri, Nov 19, 2004	33.18	34.58	32.62	33.88
1280	NASDAQ	QUIK	Thu, Nov 18, 2004	33.88	34.30	33.32	34.02
1279	NASDAQ	QUIK	Wed, Nov 17, 2004	32.90	34.30	32.90	33.60
1278	NASDAQ	QUIK	Tue, Nov 16, 2004	32.48	34.02	32.48	33.46
1277	NASDAQ	QUIK	Mon, Nov 15, 2004	33.60	33.60	32.34	33.18
1276	NASDAQ	QUIK	Fri, Nov 12, 2004	34.30	34.86	33.04	33.88
1275	NASDAQ	QUIK	Thu, Nov 11, 2004	35.70	35.70	32.20	34.86
1274	NASDAQ	QUIK	Wed, Nov 10, 2004	35.28	35.70	35.28	35.42
1273	NASDAQ	QUIK	Tue, Nov 9, 2004	35.84	36.40	34.72	35.42
1272	NASDAQ	QUIK	Mon, Nov 8, 2004	35.98	36.26	35.00	35.84
1271	NASDAQ	QUIK	Fri, Nov 5, 2004	34.72	37.52	34.72	35.98
1270	NASDAQ	QUIK	Thu, Nov 4, 2004	35.14	36.12	34.72	35.42
1269	NASDAQ	QUIK	Wed, Nov 3, 2004	36.26	36.68	35.28	35.56
1268	NASDAQ	QUIK	Tue, Nov 2, 2004	35.70	36.96	35.28	35.56
1267	NASDAQ	QUIK	Mon, Nov 1, 2004	37.38	37.94	35.84	36.40
1266	NASDAQ	QUIK	Fri, Oct 29, 2004	39.06	39.06	37.38	38.78
1265	NASDAQ	QUIK	Thu, Oct 28, 2004	35.00	40.32	35.00	38.50
1264	NASDAQ	QUIK	Wed, Oct 27, 2004	34.44	35.84	34.30	35.84
1263	NASDAQ	QUIK	Tue, Oct 26, 2004	34.02	34.72	34.02	34.44
1262	NASDAQ	QUIK	Mon, Oct 25, 2004	33.46	34.72	32.90	34.72
1261	NASDAQ	QUIK	Fri, Oct 22, 2004	34.44	34.58	32.20	34.02
1260	NASDAQ	QUIK	Thu, Oct 21, 2004	32.48	34.72	32.34	34.58
1259	NASDAQ	QUIK	Wed, Oct 20, 2004	33.18	34.30	33.04	33.32
1258	NASDAQ	QUIK	Tue, Oct 19, 2004	32.20	34.02	32.20	34.02
1257	NASDAQ	QUIK	Mon, Oct 18, 2004	33.88	34.02	32.06	32.20
1256	NASDAQ	QUIK	Fri, Oct 15, 2004	34.02	34.02	32.20	32.90
1255	NASDAQ	QUIK	Thu, Oct 14, 2004	34.86	34.86	32.90	32.90
1254	NASDAQ	QUIK	Wed, Oct 13, 2004	33.46	35.28	33.46	34.72
1253	NASDAQ	QUIK	Tue, Oct 12, 2004	32.90	34.30	32.76	33.60
1252	NASDAQ	QUIK	Mon, Oct 11, 2004	32.62	33.46	32.62	33.46
1251	NASDAQ	QUIK	Fri, Oct 8, 2004	33.04	34.16	33.04	33.60
1250	NASDAQ	QUIK	Thu, Oct 7, 2004	33.46	35.28	32.90	33.60
1249	NASDAQ	QUIK	Wed, Oct 6, 2004	33.32	35.28	33.32	34.30
1248	NASDAQ	QUIK	Tue, Oct 5, 2004	33.60	35.84	33.60	35.56
1247	NASDAQ	QUIK	Mon, Oct 4, 2004	33.04	35.00	33.04	34.86
1246	NASDAQ	QUIK	Fri, Oct 1, 2004	32.62	34.86	32.62	34.72
1245	NASDAQ	QUIK	Thu, Sep 30, 2004	32.48	34.30	32.48	33.60
1244	NASDAQ	QUIK	Wed, Sep 29, 2004	32.06	34.58	32.06	34.02
1243	NASDAQ	QUIK	Tue, Sep 28, 2004	32.90	34.02	32.06	33.60
1242	NASDAQ	QUIK	Mon, Sep 27, 2004	33.88	35.56	33.04	33.60
1241	NASDAQ	QUIK	Fri, Sep 24, 2004	34.44	36.40	33.74	34.02
1240	NASDAQ	QUIK	Thu, Sep 23, 2004	35.84	35.84	33.88	34.44
1239	NASDAQ	QUIK	Wed, Sep 22, 2004	36.68	37.10	35.84	35.98
1238	NASDAQ	QUIK	Tue, Sep 21, 2004	35.70	37.38	35.70	36.26
1237	NASDAQ	QUIK	Mon, Sep 20, 2004	36.12	37.24	35.84	36.12
1236	NASDAQ	QUIK	Fri, Sep 17, 2004	38.78	38.92	35.70	36.54
1235	NASDAQ	QUIK	Thu, Sep 16, 2004	39.90	40.04	37.52	38.50
1234	NASDAQ	QUIK	Wed, Sep 15, 2004	39.34	39.90	38.50	39.90
1233	NASDAQ	QUIK	Tue, Sep 14, 2004	39.06	41.16	39.06	40.04
1232	NASDAQ	QUIK	Mon, Sep 13, 2004	36.12	39.62	36.12	39.20
1231	NASDAQ	QUIK	Fri, Sep 10, 2004	35.70	39.90	35.70	37.94
1230	NASDAQ	QUIK	Thu, Sep 9, 2004	35.70	37.80	35.70	36.54
1229	NASDAQ	QUIK	Wed, Sep 8, 2004	36.40	36.40	35.70	35.70
1228	NASDAQ	QUIK	Tue, Sep 7, 2004	37.10	37.10	35.70	35.98
1227	NASDAQ	QUIK	Fri, Sep 3, 2004	37.66	37.66	35.70	37.10
1226	NASDAQ	QUIK	Thu, Sep 2, 2004	36.68	38.22	35.70	38.08
1225	NASDAQ	QUIK	Wed, Sep 1, 2004	37.66	38.36	36.68	36.68
1224	NASDAQ	QUIK	Tue, Aug 31, 2004	37.38	37.94	36.40	36.54
1223	NASDAQ	QUIK	Mon, Aug 30, 2004	38.22	38.78	36.40	37.80
1222	NASDAQ	QUIK	Fri, Aug 27, 2004	37.80	40.18	37.80	40.04
1221	NASDAQ	QUIK	Thu, Aug 26, 2004	36.54	38.92	36.54	38.50
1220	NASDAQ	QUIK	Wed, Aug 25, 2004	37.66	37.94	36.96	37.66
1219	NASDAQ	QUIK	Tue, Aug 24, 2004	37.80	38.36	35.00	36.40
1218	NASDAQ	QUIK	Mon, Aug 23, 2004	37.94	39.06	37.10	37.80
1217	NASDAQ	QUIK	Fri, Aug 20, 2004	38.22	38.92	36.40	38.64
1216	NASDAQ	QUIK	Thu, Aug 19, 2004	39.48	39.48	37.10	37.80
1215	NASDAQ	QUIK	Wed, Aug 18, 2004	36.40	39.20	36.40	38.08
1214	NASDAQ	QUIK	Tue, Aug 17, 2004	39.48	41.58	36.40	36.68
1213	NASDAQ	QUIK	Mon, Aug 16, 2004	39.34	39.62	37.24	38.64
1212	NASDAQ	QUIK	Fri, Aug 13, 2004	38.50	39.34	36.40	38.92
1211	NASDAQ	QUIK	Thu, Aug 12, 2004	38.36	38.50	36.40	36.68
1210	NASDAQ	QUIK	Wed, Aug 11, 2004	38.78	39.76	37.10	37.66
1209	NASDAQ	QUIK	Tue, Aug 10, 2004	38.64	39.62	37.94	37.94
1208	NASDAQ	QUIK	Mon, Aug 9, 2004	38.64	42.00	38.64	39.62
1207	NASDAQ	QUIK	Fri, Aug 6, 2004	40.60	41.30	38.92	40.04
1206	NASDAQ	QUIK	Thu, Aug 5, 2004	42.70	43.40	41.30	41.30
1205	NASDAQ	QUIK	Wed, Aug 4, 2004	43.54	44.38	42.84	43.82
1204	NASDAQ	QUIK	Tue, Aug 3, 2004	44.94	46.20	44.10	44.52
1203	NASDAQ	QUIK	Mon, Aug 2, 2004	44.94	46.20	44.94	45.08
1202	NASDAQ	QUIK	Fri, Jul 30, 2004	43.12	46.20	42.56	46.06
1201	NASDAQ	QUIK	Thu, Jul 29, 2004	41.58	44.10	41.58	43.12
1200	NASDAQ	QUIK	Wed, Jul 28, 2004	43.40	44.10	41.02	42.56
1199	NASDAQ	QUIK	Tue, Jul 27, 2004	43.40	45.08	43.40	44.38
1198	NASDAQ	QUIK	Mon, Jul 26, 2004	46.06	46.90	44.10	44.52
1197	NASDAQ	QUIK	Fri, Jul 23, 2004	47.32	48.30	44.66	47.74
1196	NASDAQ	QUIK	Thu, Jul 22, 2004	40.04	47.88	38.92	47.04
1195	NASDAQ	QUIK	Wed, Jul 21, 2004	41.86	41.86	39.20	39.62
1194	NASDAQ	QUIK	Tue, Jul 20, 2004	41.72	41.72	39.76	40.60
1193	NASDAQ	QUIK	Mon, Jul 19, 2004	40.60	40.74	40.04	40.18
1192	NASDAQ	QUIK	Fri, Jul 16, 2004	40.32	40.88	39.90	40.04
1191	NASDAQ	QUIK	Thu, Jul 15, 2004	39.48	41.30	39.48	40.04
1190	NASDAQ	QUIK	Wed, Jul 14, 2004	41.86	41.86	39.62	39.90
1189	NASDAQ	QUIK	Tue, Jul 13, 2004	41.86	42.00	40.46	40.60
1188	NASDAQ	QUIK	Mon, Jul 12, 2004	41.44	42.00	40.60	42.00
1187	NASDAQ	QUIK	Fri, Jul 9, 2004	42.00	44.38	40.60	42.00
1186	NASDAQ	QUIK	Thu, Jul 8, 2004	42.56	43.54	42.00	42.00
1185	NASDAQ	QUIK	Wed, Jul 7, 2004	43.68	45.78	42.98	43.54
1184	NASDAQ	QUIK	Tue, Jul 6, 2004	46.20	46.20	42.14	43.68
1183	NASDAQ	QUIK	Fri, Jul 2, 2004	49.00	49.00	47.18	47.60
1182	NASDAQ	QUIK	Thu, Jul 1, 2004	47.18	51.38	46.34	49.00
1181	NASDAQ	QUIK	Wed, Jun 30, 2004	46.90	48.86	45.64	48.86
1180	NASDAQ	QUIK	Tue, Jun 29, 2004	44.10	49.98	44.10	48.58
1179	NASDAQ	QUIK	Mon, Jun 28, 2004	44.80	46.62	44.38	45.78
1178	NASDAQ	QUIK	Fri, Jun 25, 2004	45.36	47.18	43.40	45.78
1177	NASDAQ	QUIK	Thu, Jun 24, 2004	42.00	46.76	42.00	43.12
1176	NASDAQ	QUIK	Wed, Jun 23, 2004	42.00	44.10	41.30	43.12
1175	NASDAQ	QUIK	Tue, Jun 22, 2004	42.00	42.56	41.30	41.30
1174	NASDAQ	QUIK	Mon, Jun 21, 2004	41.72	41.86	40.60	40.88
1173	NASDAQ	QUIK	Fri, Jun 18, 2004	40.18	42.00	39.90	42.00
1172	NASDAQ	QUIK	Thu, Jun 17, 2004	39.90	41.30	39.90	41.30
1171	NASDAQ	QUIK	Wed, Jun 16, 2004	41.86	42.00	38.78	40.18
1170	NASDAQ	QUIK	Tue, Jun 15, 2004	37.66	41.86	37.10	41.30
1169	NASDAQ	QUIK	Mon, Jun 14, 2004	37.66	39.90	37.66	37.94
1168	NASDAQ	QUIK	Thu, Jun 10, 2004	39.62	39.90	37.80	38.50
1167	NASDAQ	QUIK	Wed, Jun 9, 2004	40.60	40.60	39.90	39.90
1166	NASDAQ	QUIK	Tue, Jun 8, 2004	39.76	40.74	39.76	40.46
1165	NASDAQ	QUIK	Mon, Jun 7, 2004	40.60	41.86	39.20	41.72
1164	NASDAQ	QUIK	Fri, Jun 4, 2004	41.30	41.30	39.90	40.60
1163	NASDAQ	QUIK	Thu, Jun 3, 2004	41.30	41.58	40.60	40.60
1162	NASDAQ	QUIK	Wed, Jun 2, 2004	41.58	41.58	40.46	41.02
1161	NASDAQ	QUIK	Tue, Jun 1, 2004	41.58	42.28	41.02	41.58
1160	NASDAQ	QUIK	Fri, May 28, 2004	41.58	42.56	41.30	41.58
1159	NASDAQ	QUIK	Thu, May 27, 2004	42.28	42.56	41.72	42.28
1158	NASDAQ	QUIK	Wed, May 26, 2004	42.70	43.12	41.72	42.00
1157	NASDAQ	QUIK	Tue, May 25, 2004	41.72	43.12	40.88	42.42
1156	NASDAQ	QUIK	Mon, May 24, 2004	41.16	41.44	40.88	41.16
1155	NASDAQ	QUIK	Fri, May 21, 2004	39.90	41.16	39.90	40.88
1154	NASDAQ	QUIK	Thu, May 20, 2004	41.30	41.30	40.18	40.46
1153	NASDAQ	QUIK	Wed, May 19, 2004	41.44	44.10	40.18	40.60
1152	NASDAQ	QUIK	Tue, May 18, 2004	40.46	42.00	40.32	41.72
1151	NASDAQ	QUIK	Mon, May 17, 2004	41.30	42.00	40.88	41.72
1150	NASDAQ	QUIK	Fri, May 14, 2004	42.98	43.40	42.00	42.14
1149	NASDAQ	QUIK	Thu, May 13, 2004	43.26	44.66	42.56	43.82
1148	NASDAQ	QUIK	Wed, May 12, 2004	42.42	44.80	42.00	43.68
1147	NASDAQ	QUIK	Tue, May 11, 2004	42.98	45.50	42.70	43.68
1146	NASDAQ	QUIK	Mon, May 10, 2004	42.56	44.10	41.72	41.86
1145	NASDAQ	QUIK	Fri, May 7, 2004	41.16	43.26	41.16	41.86
1144	NASDAQ	QUIK	Thu, May 6, 2004	40.60	43.26	40.60	42.28
1143	NASDAQ	QUIK	Wed, May 5, 2004	41.72	42.70	41.30	42.56
1142	NASDAQ	QUIK	Tue, May 4, 2004	41.02	43.40	41.02	41.86
1141	NASDAQ	QUIK	Mon, May 3, 2004	42.98	43.26	40.32	41.02
1140	NASDAQ	QUIK	Fri, Apr 30, 2004	45.22	45.36	42.70	42.70
1139	NASDAQ	QUIK	Thu, Apr 29, 2004	46.76	47.32	44.52	45.36
1138	NASDAQ	QUIK	Wed, Apr 28, 2004	47.74	49.28	47.18	47.60
1137	NASDAQ	QUIK	Tue, Apr 27, 2004	52.92	53.06	48.30	48.44
1136	NASDAQ	QUIK	Mon, Apr 26, 2004	51.80	53.34	50.40	51.80
1135	NASDAQ	QUIK	Fri, Apr 23, 2004	48.72	52.36	47.32	52.08
1134	NASDAQ	QUIK	Thu, Apr 22, 2004	49.28	51.10	46.20	47.46
1133	NASDAQ	QUIK	Wed, Apr 21, 2004	52.08	53.48	51.24	51.52
1132	NASDAQ	QUIK	Tue, Apr 20, 2004	53.76	56.00	51.80	51.94
1131	NASDAQ	QUIK	Mon, Apr 19, 2004	53.34	56.00	51.80	54.32
1130	NASDAQ	QUIK	Fri, Apr 16, 2004	55.30	56.42	53.62	54.46
1129	NASDAQ	QUIK	Thu, Apr 15, 2004	56.00	57.12	54.74	56.42
1128	NASDAQ	QUIK	Wed, Apr 14, 2004	57.96	59.50	56.42	56.42
1127	NASDAQ	QUIK	Tue, Apr 13, 2004	59.08	59.08	56.14	58.52
1126	NASDAQ	QUIK	Mon, Apr 12, 2004	58.66	59.92	56.98	59.08
1125	NASDAQ	QUIK	Thu, Apr 8, 2004	57.96	60.90	57.40	59.22
1124	NASDAQ	QUIK	Wed, Apr 7, 2004	60.90	60.90	56.98	57.96
1123	NASDAQ	QUIK	Tue, Apr 6, 2004	59.50	62.72	58.94	59.64
1122	NASDAQ	QUIK	Mon, Apr 5, 2004	56.28	61.74	55.72	60.62
1121	NASDAQ	QUIK	Fri, Apr 2, 2004	52.78	56.28	52.78	56.28
1120	NASDAQ	QUIK	Thu, Apr 1, 2004	53.06	54.04	52.36	53.06
1119	NASDAQ	QUIK	Wed, Mar 31, 2004	54.04	55.44	52.22	53.34
1118	NASDAQ	QUIK	Tue, Mar 30, 2004	56.00	56.00	53.20	54.04
1117	NASDAQ	QUIK	Mon, Mar 29, 2004	53.90	58.38	52.36	55.30
1116	NASDAQ	QUIK	Fri, Mar 26, 2004	49.70	56.00	49.70	54.74
1115	NASDAQ	QUIK	Thu, Mar 25, 2004	48.02	49.56	47.74	49.00
1114	NASDAQ	QUIK	Wed, Mar 24, 2004	48.30	48.58	46.90	47.60
1113	NASDAQ	QUIK	Tue, Mar 23, 2004	46.62	48.58	46.62	48.30
1112	NASDAQ	QUIK	Mon, Mar 22, 2004	49.84	51.80	45.50	45.78
1111	NASDAQ	QUIK	Fri, Mar 19, 2004	51.94	52.36	50.40	50.40
1110	NASDAQ	QUIK	Thu, Mar 18, 2004	49.84	52.78	49.84	50.96
1109	NASDAQ	QUIK	Wed, Mar 17, 2004	49.70	52.50	49.70	51.52
1108	NASDAQ	QUIK	Tue, Mar 16, 2004	51.10	51.38	48.86	50.12
1107	NASDAQ	QUIK	Mon, Mar 15, 2004	52.92	52.92	49.14	50.26
1106	NASDAQ	QUIK	Fri, Mar 12, 2004	49.70	53.06	49.70	52.92
1105	NASDAQ	QUIK	Thu, Mar 11, 2004	51.80	52.08	49.56	50.40
1104	NASDAQ	QUIK	Wed, Mar 10, 2004	52.50	53.90	51.80	52.50
1103	NASDAQ	QUIK	Tue, Mar 9, 2004	53.20	54.88	52.50	52.50
1102	NASDAQ	QUIK	Mon, Mar 8, 2004	54.60	56.28	53.90	54.04
1101	NASDAQ	QUIK	Fri, Mar 5, 2004	55.72	56.00	54.46	55.02
1100	NASDAQ	QUIK	Thu, Mar 4, 2004	57.26	57.68	53.90	56.00
1099	NASDAQ	QUIK	Wed, Mar 3, 2004	57.40	57.40	55.16	56.00
1098	NASDAQ	QUIK	Tue, Mar 2, 2004	54.04	58.10	54.04	56.28
1097	NASDAQ	QUIK	Mon, Mar 1, 2004	53.06	56.00	53.06	56.00
1096	NASDAQ	QUIK	Fri, Feb 27, 2004	54.88	56.00	52.78	53.20
1095	NASDAQ	QUIK	Thu, Feb 26, 2004	53.34	55.16	52.50	54.32
1094	NASDAQ	QUIK	Wed, Feb 25, 2004	52.50	54.46	50.54	53.62
1093	NASDAQ	QUIK	Tue, Feb 24, 2004	49.42	52.50	49.00	51.80
1092	NASDAQ	QUIK	Mon, Feb 23, 2004	51.52	53.90	50.40	52.50
1091	NASDAQ	QUIK	Fri, Feb 20, 2004	54.60	56.00	52.50	53.20
1090	NASDAQ	QUIK	Thu, Feb 19, 2004	55.30	57.40	53.62	54.60
1089	NASDAQ	QUIK	Wed, Feb 18, 2004	56.84	58.38	55.72	55.86
1088	NASDAQ	QUIK	Tue, Feb 17, 2004	59.36	59.36	56.98	56.98
1087	NASDAQ	QUIK	Fri, Feb 13, 2004	59.78	60.34	57.26	57.26
1086	NASDAQ	QUIK	Thu, Feb 12, 2004	61.88	62.86	57.96	58.80
1085	NASDAQ	QUIK	Wed, Feb 11, 2004	61.32	63.70	60.20	62.30
1084	NASDAQ	QUIK	Tue, Feb 10, 2004	57.40	60.76	56.84	59.08
1083	NASDAQ	QUIK	Mon, Feb 9, 2004	57.96	59.50	55.44	57.26
1082	NASDAQ	QUIK	Fri, Feb 6, 2004	55.72	57.68	54.60	56.42
1081	NASDAQ	QUIK	Thu, Feb 5, 2004	55.16	55.72	53.34	55.58
1080	NASDAQ	QUIK	Wed, Feb 4, 2004	56.56	57.96	52.22	53.20
1079	NASDAQ	QUIK	Tue, Feb 3, 2004	59.92	59.92	56.28	56.70
1078	NASDAQ	QUIK	Mon, Feb 2, 2004	59.22	61.60	57.54	58.38
1077	NASDAQ	QUIK	Fri, Jan 30, 2004	60.06	61.60	57.40	58.38
1076	NASDAQ	QUIK	Thu, Jan 29, 2004	69.30	70.00	56.28	57.54
1075	NASDAQ	QUIK	Wed, Jan 28, 2004	84.00	84.00	78.40	78.54
1074	NASDAQ	QUIK	Tue, Jan 27, 2004	85.40	85.40	79.80	83.30
1073	NASDAQ	QUIK	Mon, Jan 26, 2004	83.30	86.10	79.80	85.54
1072	NASDAQ	QUIK	Fri, Jan 23, 2004	85.54	85.68	76.58	79.10
1071	NASDAQ	QUIK	Thu, Jan 22, 2004	81.90	86.10	81.62	82.04
1070	NASDAQ	QUIK	Wed, Jan 21, 2004	83.72	83.86	78.54	79.52
1069	NASDAQ	QUIK	Tue, Jan 20, 2004	71.82	82.60	71.40	81.90
1068	NASDAQ	QUIK	Fri, Jan 16, 2004	69.58	69.86	67.20	68.60
1067	NASDAQ	QUIK	Thu, Jan 15, 2004	69.30	69.30	68.04	68.60
1066	NASDAQ	QUIK	Wed, Jan 14, 2004	70.00	70.56	68.46	68.88
1065	NASDAQ	QUIK	Tue, Jan 13, 2004	68.32	71.96	67.48	69.30
1064	NASDAQ	QUIK	Mon, Jan 12, 2004	70.70	73.50	70.00	71.12
1063	NASDAQ	QUIK	Fri, Jan 9, 2004	70.56	71.40	69.02	70.00
1062	NASDAQ	QUIK	Thu, Jan 8, 2004	75.88	76.16	68.74	70.70
1061	NASDAQ	QUIK	Wed, Jan 7, 2004	69.02	74.34	68.46	72.80
1060	NASDAQ	QUIK	Tue, Jan 6, 2004	66.50	73.36	64.54	68.04
1059	NASDAQ	QUIK	Mon, Jan 5, 2004	68.04	69.72	65.80	66.36
1058	NASDAQ	QUIK	Fri, Jan 2, 2004	69.44	70.00	66.50	67.20
1057	NASDAQ	QUIK	Wed, Dec 31, 2003	66.36	69.58	64.12	69.58
1056	NASDAQ	QUIK	Tue, Dec 30, 2003	62.44	70.00	62.44	66.78
1055	NASDAQ	QUIK	Mon, Dec 29, 2003	57.96	63.84	56.14	62.58
1054	NASDAQ	QUIK	Fri, Dec 26, 2003	57.54	58.38	56.00	57.54
1053	NASDAQ	QUIK	Wed, Dec 24, 2003	55.02	57.54	54.32	57.40
1052	NASDAQ	QUIK	Tue, Dec 23, 2003	57.26	57.40	54.18	55.30
1051	NASDAQ	QUIK	Mon, Dec 22, 2003	59.78	60.20	56.00	56.56
1050	NASDAQ	QUIK	Fri, Dec 19, 2003	62.72	63.00	58.80	60.06
1049	NASDAQ	QUIK	Thu, Dec 18, 2003	57.68	61.60	56.70	59.08
1048	NASDAQ	QUIK	Wed, Dec 17, 2003	57.40	57.96	54.74	56.42
1047	NASDAQ	QUIK	Tue, Dec 16, 2003	61.60	62.44	53.62	57.54
1046	NASDAQ	QUIK	Mon, Dec 15, 2003	68.32	69.44	59.64	60.90
1045	NASDAQ	QUIK	Fri, Dec 12, 2003	70.00	70.70	63.00	65.80
1044	NASDAQ	QUIK	Thu, Dec 11, 2003	68.60	70.00	65.94	69.86
1043	NASDAQ	QUIK	Wed, Dec 10, 2003	70.00	70.42	60.62	69.16
1042	NASDAQ	QUIK	Tue, Dec 9, 2003	72.80	74.62	68.74	69.30
1041	NASDAQ	QUIK	Mon, Dec 8, 2003	68.74	72.80	67.48	72.10
1040	NASDAQ	QUIK	Fri, Dec 5, 2003	73.50	75.60	67.48	68.60
1039	NASDAQ	QUIK	Thu, Dec 4, 2003	76.86	79.94	73.22	75.74
1038	NASDAQ	QUIK	Wed, Dec 3, 2003	84.00	87.50	77.00	79.24
1037	NASDAQ	QUIK	Tue, Dec 2, 2003	87.50	87.50	82.60	84.42
1036	NASDAQ	QUIK	Mon, Dec 1, 2003	86.80	92.96	85.40	86.94
1035	NASDAQ	QUIK	Fri, Nov 28, 2003	86.80	88.34	85.96	87.50
1034	NASDAQ	QUIK	Wed, Nov 26, 2003	88.90	90.86	87.50	89.18
1033	NASDAQ	QUIK	Tue, Nov 25, 2003	87.08	91.70	86.94	88.76
1032	NASDAQ	QUIK	Mon, Nov 24, 2003	86.80	91.70	85.26	90.72
1031	NASDAQ	QUIK	Fri, Nov 21, 2003	82.04	87.92	81.76	86.94
1030	NASDAQ	QUIK	Thu, Nov 20, 2003	82.60	82.60	79.80	81.34
1029	NASDAQ	QUIK	Wed, Nov 19, 2003	82.74	83.02	80.50	81.90
1028	NASDAQ	QUIK	Tue, Nov 18, 2003	84.00	86.10	79.24	79.80
1027	NASDAQ	QUIK	Mon, Nov 17, 2003	86.10	87.50	80.50	83.72
1026	NASDAQ	QUIK	Fri, Nov 14, 2003	91.00	95.90	89.60	92.26
1025	NASDAQ	QUIK	Thu, Nov 13, 2003	91.00	95.48	88.48	90.02
1024	NASDAQ	QUIK	Wed, Nov 12, 2003	90.58	95.20	88.90	94.50
1023	NASDAQ	QUIK	Tue, Nov 11, 2003	84.98	91.14	84.98	88.06
1022	NASDAQ	QUIK	Mon, Nov 10, 2003	88.48	92.26	84.42	88.90
1021	NASDAQ	QUIK	Fri, Nov 7, 2003	90.30	91.00	83.58	87.78
1020	NASDAQ	QUIK	Thu, Nov 6, 2003	81.90	89.60	79.80	88.20
1019	NASDAQ	QUIK	Wed, Nov 5, 2003	79.66	85.40	78.26	79.80
1018	NASDAQ	QUIK	Tue, Nov 4, 2003	78.12	80.50	77.00	80.08
1017	NASDAQ	QUIK	Mon, Nov 3, 2003	70.70	79.10	70.70	76.72
1016	NASDAQ	QUIK	Fri, Oct 31, 2003	76.02	76.16	70.70	70.70
1015	NASDAQ	QUIK	Thu, Oct 30, 2003	75.18	79.24	72.94	74.90
1014	NASDAQ	QUIK	Wed, Oct 29, 2003	74.06	77.00	72.94	75.04
1013	NASDAQ	QUIK	Tue, Oct 28, 2003	68.04	74.06	68.04	73.64
1012	NASDAQ	QUIK	Mon, Oct 27, 2003	66.50	69.72	64.82	69.44
1011	NASDAQ	QUIK	Fri, Oct 24, 2003	63.28	69.30	63.00	66.50
1010	NASDAQ	QUIK	Thu, Oct 23, 2003	88.48	89.60	67.34	68.18
1009	NASDAQ	QUIK	Wed, Oct 22, 2003	95.48	99.40	88.20	90.02
1008	NASDAQ	QUIK	Tue, Oct 21, 2003	87.50	96.46	87.50	95.20
1007	NASDAQ	QUIK	Mon, Oct 20, 2003	90.44	90.44	85.68	87.64
1006	NASDAQ	QUIK	Fri, Oct 17, 2003	94.78	94.78	87.50	87.50
1005	NASDAQ	QUIK	Thu, Oct 16, 2003	92.40	95.90	92.40	93.80
1004	NASDAQ	QUIK	Wed, Oct 15, 2003	93.52	94.78	91.28	93.80
1003	NASDAQ	QUIK	Tue, Oct 14, 2003	101.22	102.48	91.28	94.08
1002	NASDAQ	QUIK	Mon, Oct 13, 2003	97.72	101.08	95.90	100.10
1001	NASDAQ	QUIK	Fri, Oct 10, 2003	96.32	101.92	94.08	95.90
1000	NASDAQ	QUIK	Thu, Oct 9, 2003	103.60	104.30	95.06	96.04
999	NASDAQ	QUIK	Wed, Oct 8, 2003	102.62	105.42	98.28	101.50
998	NASDAQ	QUIK	Tue, Oct 7, 2003	98.70	105.42	95.20	102.62
997	NASDAQ	QUIK	Mon, Oct 6, 2003	91.84	100.38	91.00	96.46
996	NASDAQ	QUIK	Fri, Oct 3, 2003	90.58	94.36	87.64	89.46
995	NASDAQ	QUIK	Thu, Oct 2, 2003	88.48	94.22	87.50	87.50
994	NASDAQ	QUIK	Wed, Oct 1, 2003	95.90	99.96	86.94	88.62
993	NASDAQ	QUIK	Tue, Sep 30, 2003	90.72	101.50	85.54	93.94
992	NASDAQ	QUIK	Mon, Sep 29, 2003	87.64	91.98	77.70	91.42
991	NASDAQ	QUIK	Fri, Sep 26, 2003	87.22	90.58	85.40	87.78
990	NASDAQ	QUIK	Thu, Sep 25, 2003	90.30	96.32	88.20	91.28
989	NASDAQ	QUIK	Wed, Sep 24, 2003	95.20	96.60	89.32	91.28
988	NASDAQ	QUIK	Tue, Sep 23, 2003	98.14	102.90	95.06	95.62
987	NASDAQ	QUIK	Mon, Sep 22, 2003	84.14	99.40	84.00	98.00
986	NASDAQ	QUIK	Fri, Sep 19, 2003	95.90	97.86	86.10	87.92
985	NASDAQ	QUIK	Thu, Sep 18, 2003	104.44	107.24	95.90	97.72
984	NASDAQ	QUIK	Wed, Sep 17, 2003	109.20	111.86	105.00	105.00
983	NASDAQ	QUIK	Tue, Sep 16, 2003	109.34	112.00	102.62	108.92
982	NASDAQ	QUIK	Mon, Sep 15, 2003	107.38	112.00	105.00	109.90
981	NASDAQ	QUIK	Fri, Sep 12, 2003	104.02	107.80	101.64	105.56
980	NASDAQ	QUIK	Thu, Sep 11, 2003	103.60	109.20	99.68	107.80
979	NASDAQ	QUIK	Wed, Sep 10, 2003	112.42	112.42	103.74	106.40
978	NASDAQ	QUIK	Tue, Sep 9, 2003	109.20	115.50	108.50	112.42
977	NASDAQ	QUIK	Mon, Sep 8, 2003	101.08	113.26	96.74	108.92
976	NASDAQ	QUIK	Fri, Sep 5, 2003	114.52	114.52	101.50	106.12
975	NASDAQ	QUIK	Thu, Sep 4, 2003	119.00	125.44	110.74	112.84
974	NASDAQ	QUIK	Wed, Sep 3, 2003	128.66	132.30	116.06	123.20
973	NASDAQ	QUIK	Tue, Sep 2, 2003	126.84	131.60	122.08	129.22
972	NASDAQ	QUIK	Fri, Aug 29, 2003	121.80	128.10	121.80	126.00
971	NASDAQ	QUIK	Thu, Aug 28, 2003	121.24	124.88	116.20	121.80
970	NASDAQ	QUIK	Wed, Aug 27, 2003	120.40	125.30	115.36	121.24
969	NASDAQ	QUIK	Tue, Aug 26, 2003	112.00	123.06	110.60	120.26
968	NASDAQ	QUIK	Mon, Aug 25, 2003	113.54	114.24	107.10	112.00
967	NASDAQ	QUIK	Fri, Aug 22, 2003	116.90	122.36	114.10	117.46
966	NASDAQ	QUIK	Thu, Aug 21, 2003	105.70	115.50	104.86	113.82
965	NASDAQ	QUIK	Wed, Aug 20, 2003	98.00	109.34	98.00	106.40
964	NASDAQ	QUIK	Tue, Aug 19, 2003	100.66	100.80	94.50	100.38
963	NASDAQ	QUIK	Mon, Aug 18, 2003	92.54	102.20	92.54	99.12
962	NASDAQ	QUIK	Fri, Aug 15, 2003	94.92	98.56	92.54	94.36
961	NASDAQ	QUIK	Thu, Aug 14, 2003	95.06	96.46	88.06	94.92
960	NASDAQ	QUIK	Wed, Aug 13, 2003	83.16	96.88	80.92	95.20
959	NASDAQ	QUIK	Tue, Aug 12, 2003	75.60	83.02	74.34	81.76
958	NASDAQ	QUIK	Mon, Aug 11, 2003	73.36	76.86	72.80	75.46
957	NASDAQ	QUIK	Fri, Aug 8, 2003	76.16	78.26	71.40	73.50
956	NASDAQ	QUIK	Thu, Aug 7, 2003	77.28	77.28	70.84	76.16
955	NASDAQ	QUIK	Wed, Aug 6, 2003	71.68	78.12	69.86	74.48
954	NASDAQ	QUIK	Tue, Aug 5, 2003	72.94	74.20	71.82	73.50
953	NASDAQ	QUIK	Mon, Aug 4, 2003	72.10	79.10	72.10	73.50
952	NASDAQ	QUIK	Fri, Aug 1, 2003	76.86	77.70	69.86	72.52
951	NASDAQ	QUIK	Thu, Jul 31, 2003	70.00	77.70	70.00	76.16
950	NASDAQ	QUIK	Wed, Jul 30, 2003	76.72	77.42	70.00	70.70
949	NASDAQ	QUIK	Tue, Jul 29, 2003	74.20	81.20	72.80	75.18
948	NASDAQ	QUIK	Mon, Jul 28, 2003	68.74	76.86	63.00	72.80
947	NASDAQ	QUIK	Fri, Jul 25, 2003	57.96	70.70	55.30	64.96
946	NASDAQ	QUIK	Thu, Jul 24, 2003	59.50	59.78	53.34	56.70
945	NASDAQ	QUIK	Wed, Jul 23, 2003	57.82	58.10	52.78	56.70
944	NASDAQ	QUIK	Tue, Jul 22, 2003	56.00	56.42	55.44	56.00
943	NASDAQ	QUIK	Mon, Jul 21, 2003	58.10	58.24	52.22	55.30
942	NASDAQ	QUIK	Fri, Jul 18, 2003	48.30	52.50	48.30	50.96
941	NASDAQ	QUIK	Thu, Jul 17, 2003	48.30	49.56	48.30	48.44
940	NASDAQ	QUIK	Wed, Jul 16, 2003	50.54	50.96	49.00	49.14
939	NASDAQ	QUIK	Tue, Jul 15, 2003	48.30	49.70	46.62	49.00
938	NASDAQ	QUIK	Mon, Jul 14, 2003	48.86	50.82	43.96	47.60
937	NASDAQ	QUIK	Fri, Jul 11, 2003	47.60	51.80	46.34	47.46
936	NASDAQ	QUIK	Thu, Jul 10, 2003	48.02	51.24	48.02	49.00
935	NASDAQ	QUIK	Wed, Jul 9, 2003	45.08	50.54	44.80	49.00
934	NASDAQ	QUIK	Tue, Jul 8, 2003	42.84	45.50	42.84	44.94
933	NASDAQ	QUIK	Mon, Jul 7, 2003	43.40	45.22	42.70	43.40
932	NASDAQ	QUIK	Thu, Jul 3, 2003	43.96	45.50	42.14	45.50
931	NASDAQ	QUIK	Wed, Jul 2, 2003	46.20	46.20	43.40	44.24
930	NASDAQ	QUIK	Tue, Jul 1, 2003	44.94	46.06	42.00	46.06
929	NASDAQ	QUIK	Mon, Jun 30, 2003	44.94	46.06	43.54	45.08
928	NASDAQ	QUIK	Fri, Jun 27, 2003	45.08	45.78	44.80	45.64
927	NASDAQ	QUIK	Thu, Jun 26, 2003	44.24	46.34	44.24	46.34
926	NASDAQ	QUIK	Wed, Jun 25, 2003	44.24	46.20	44.24	46.20
925	NASDAQ	QUIK	Tue, Jun 24, 2003	44.94	44.94	44.10	44.24
924	NASDAQ	QUIK	Mon, Jun 23, 2003	44.94	45.50	44.10	44.10
923	NASDAQ	QUIK	Fri, Jun 20, 2003	44.52	46.48	44.24	46.20
922	NASDAQ	QUIK	Thu, Jun 19, 2003	42.84	46.62	42.00	45.22
921	NASDAQ	QUIK	Wed, Jun 18, 2003	42.00	44.80	42.00	44.80
920	NASDAQ	QUIK	Tue, Jun 17, 2003	43.40	47.60	42.00	43.26
919	NASDAQ	QUIK	Mon, Jun 16, 2003	45.92	45.92	40.46	43.40
918	NASDAQ	QUIK	Fri, Jun 13, 2003	54.46	54.46	46.20	46.20
917	NASDAQ	QUIK	Thu, Jun 12, 2003	53.48	54.88	49.84	53.48
916	NASDAQ	QUIK	Wed, Jun 11, 2003	47.46	54.60	44.80	51.80
915	NASDAQ	QUIK	Tue, Jun 10, 2003	47.18	47.60	46.76	47.60
914	NASDAQ	QUIK	Mon, Jun 9, 2003	44.80	48.16	44.80	47.60
913	NASDAQ	QUIK	Fri, Jun 6, 2003	50.54	52.08	43.40	49.00
912	NASDAQ	QUIK	Thu, Jun 5, 2003	48.30	50.82	47.60	50.82
911	NASDAQ	QUIK	Wed, Jun 4, 2003	49.00	51.52	48.02	49.84
910	NASDAQ	QUIK	Tue, Jun 3, 2003	46.90	49.56	44.10	48.16
909	NASDAQ	QUIK	Mon, Jun 2, 2003	47.04	50.68	45.50	49.70
908	NASDAQ	QUIK	Fri, May 30, 2003	45.50	48.72	44.80	47.60
907	NASDAQ	QUIK	Thu, May 29, 2003	44.52	49.00	44.52	47.60
906	NASDAQ	QUIK	Wed, May 28, 2003	49.84	50.68	45.36	49.00
905	NASDAQ	QUIK	Tue, May 27, 2003	41.72	49.00	41.44	46.20
904	NASDAQ	QUIK	Fri, May 23, 2003	40.60	46.90	40.60	41.72
903	NASDAQ	QUIK	Thu, May 22, 2003	35.14	40.60	34.30	40.04
902	NASDAQ	QUIK	Wed, May 21, 2003	32.62	37.80	32.62	36.96
901	NASDAQ	QUIK	Tue, May 20, 2003	32.62	34.16	31.92	33.88
900	NASDAQ	QUIK	Mon, May 19, 2003	32.90	33.32	31.64	32.62
899	NASDAQ	QUIK	Fri, May 16, 2003	32.20	34.02	29.68	33.46
898	NASDAQ	QUIK	Thu, May 15, 2003	32.62	34.72	32.06	33.60
897	NASDAQ	QUIK	Wed, May 14, 2003	34.58	34.72	32.20	34.30
896	NASDAQ	QUIK	Tue, May 13, 2003	29.40	34.44	29.40	34.44
895	NASDAQ	QUIK	Mon, May 12, 2003	27.72	31.08	27.72	30.94
894	NASDAQ	QUIK	Fri, May 9, 2003	26.88	29.40	26.88	28.56
893	NASDAQ	QUIK	Thu, May 8, 2003	29.12	29.26	26.74	27.72
892	NASDAQ	QUIK	Wed, May 7, 2003	29.26	30.10	27.44	29.96
891	NASDAQ	QUIK	Tue, May 6, 2003	25.48	29.40	25.06	29.40
890	NASDAQ	QUIK	Mon, May 5, 2003	24.36	27.44	23.10	26.46
889	NASDAQ	QUIK	Fri, May 2, 2003	24.50	24.78	23.80	24.50
888	NASDAQ	QUIK	Thu, May 1, 2003	23.38	24.92	23.38	24.50
887	NASDAQ	QUIK	Wed, Apr 30, 2003	23.80	24.92	23.10	23.38
886	NASDAQ	QUIK	Tue, Apr 29, 2003	25.62	26.04	23.80	24.36
885	NASDAQ	QUIK	Mon, Apr 28, 2003	27.30	28.00	25.48	26.18
884	NASDAQ	QUIK	Fri, Apr 25, 2003	26.60	27.44	22.96	27.16
883	NASDAQ	QUIK	Thu, Apr 24, 2003	28.00	30.38	25.90	27.30
882	NASDAQ	QUIK	Wed, Apr 23, 2003	27.44	29.12	26.32	26.60
881	NASDAQ	QUIK	Tue, Apr 22, 2003	28.00	28.70	27.16	28.00
880	NASDAQ	QUIK	Mon, Apr 21, 2003	25.90	28.56	25.20	27.72
879	NASDAQ	QUIK	Thu, Apr 17, 2003	24.92	26.04	24.50	25.90
878	NASDAQ	QUIK	Wed, Apr 16, 2003	22.26	25.06	22.26	24.36
877	NASDAQ	QUIK	Tue, Apr 15, 2003	23.24	25.20	21.70	23.10
876	NASDAQ	QUIK	Mon, Apr 14, 2003	23.66	23.66	19.88	22.54
875	NASDAQ	QUIK	Fri, Apr 11, 2003	23.10	23.24	22.82	23.24
874	NASDAQ	QUIK	Thu, Apr 10, 2003	23.80	24.50	21.70	23.10
873	NASDAQ	QUIK	Wed, Apr 9, 2003	19.60	24.22	19.04	22.96
872	NASDAQ	QUIK	Tue, Apr 8, 2003	21.00	21.98	19.46	19.60
871	NASDAQ	QUIK	Mon, Apr 7, 2003	21.98	23.80	21.70	21.70
870	NASDAQ	QUIK	Fri, Apr 4, 2003	22.26	23.80	20.58	22.12
869	NASDAQ	QUIK	Thu, Apr 3, 2003	17.22	22.40	17.08	21.56
868	NASDAQ	QUIK	Wed, Apr 2, 2003	15.40	20.30	15.40	16.80
867	NASDAQ	QUIK	Tue, Apr 1, 2003	14.84	15.26	14.28	15.26
866	NASDAQ	QUIK	Mon, Mar 31, 2003	14.28	14.84	14.14	14.70
865	NASDAQ	QUIK	Fri, Mar 28, 2003	14.28	14.56	14.00	14.28
864	NASDAQ	QUIK	Thu, Mar 27, 2003	14.42	14.70	14.28	14.28
863	NASDAQ	QUIK	Wed, Mar 26, 2003	14.28	14.28	14.00	14.00
862	NASDAQ	QUIK	Tue, Mar 25, 2003	13.86	14.14	13.86	14.14
861	NASDAQ	QUIK	Mon, Mar 24, 2003	13.72	14.00	13.72	14.00
860	NASDAQ	QUIK	Fri, Mar 21, 2003	12.60	14.70	12.60	14.00
859	NASDAQ	QUIK	Thu, Mar 20, 2003	13.44	13.44	12.60	12.88
858	NASDAQ	QUIK	Wed, Mar 19, 2003	14.56	14.56	13.86	14.14
857	NASDAQ	QUIK	Tue, Mar 18, 2003	14.00	15.40	13.30	14.70
856	NASDAQ	QUIK	Mon, Mar 17, 2003	13.16	14.00	13.02	13.58
855	NASDAQ	QUIK	Fri, Mar 14, 2003	13.30	13.30	12.88	13.30
854	NASDAQ	QUIK	Thu, Mar 13, 2003	13.30	13.72	13.16	13.16
853	NASDAQ	QUIK	Wed, Mar 12, 2003	13.30	13.58	12.60	12.88
852	NASDAQ	QUIK	Tue, Mar 11, 2003	13.30	14.00	13.30	13.86
851	NASDAQ	QUIK	Mon, Mar 10, 2003	13.16	14.00	13.16	13.30
850	NASDAQ	QUIK	Fri, Mar 7, 2003	13.02	16.24	13.02	13.72
849	NASDAQ	QUIK	Thu, Mar 6, 2003	13.58	13.58	13.16	13.16
848	NASDAQ	QUIK	Wed, Mar 5, 2003	13.86	14.56	13.58	13.58
847	NASDAQ	QUIK	Tue, Mar 4, 2003	14.00	15.40	14.00	14.00
846	NASDAQ	QUIK	Mon, Mar 3, 2003	14.56	14.56	13.58	14.28
845	NASDAQ	QUIK	Fri, Feb 28, 2003	14.70	14.84	13.72	14.84
844	NASDAQ	QUIK	Thu, Feb 27, 2003	14.84	14.84	13.58	14.56
843	NASDAQ	QUIK	Wed, Feb 26, 2003	14.84	16.66	14.42	14.98
842	NASDAQ	QUIK	Tue, Feb 25, 2003	14.84	14.84	14.00	14.84
841	NASDAQ	QUIK	Mon, Feb 24, 2003	15.82	15.82	15.12	15.26
840	NASDAQ	QUIK	Fri, Feb 21, 2003	15.54	16.38	15.26	15.82
839	NASDAQ	QUIK	Thu, Feb 20, 2003	16.10	16.24	16.10	16.24
838	NASDAQ	QUIK	Wed, Feb 19, 2003	15.26	15.96	15.12	15.96
837	NASDAQ	QUIK	Tue, Feb 18, 2003	14.98	16.24	14.00	15.82
836	NASDAQ	QUIK	Fri, Feb 14, 2003	15.68	15.82	14.28	14.98
835	NASDAQ	QUIK	Thu, Feb 13, 2003	16.24	16.24	14.98	15.96
834	NASDAQ	QUIK	Wed, Feb 12, 2003	15.54	16.24	15.54	16.10
833	NASDAQ	QUIK	Tue, Feb 11, 2003	16.10	16.66	15.12	15.82
832	NASDAQ	QUIK	Mon, Feb 10, 2003	15.40	16.66	14.00	16.52
831	NASDAQ	QUIK	Fri, Feb 7, 2003	16.24	16.52	15.54	16.10
830	NASDAQ	QUIK	Thu, Feb 6, 2003	16.24	16.52	15.54	16.10
829	NASDAQ	QUIK	Wed, Feb 5, 2003	16.52	17.22	15.54	15.96
828	NASDAQ	QUIK	Tue, Feb 4, 2003	17.50	17.50	16.38	16.52
827	NASDAQ	QUIK	Mon, Feb 3, 2003	17.08	18.20	16.80	17.22
826	NASDAQ	QUIK	Fri, Jan 31, 2003	16.66	17.64	15.68	17.08
825	NASDAQ	QUIK	Thu, Jan 30, 2003	18.90	19.60	16.24	17.36
824	NASDAQ	QUIK	Wed, Jan 29, 2003	18.20	19.04	15.12	18.48
823	NASDAQ	QUIK	Tue, Jan 28, 2003	15.54	18.06	14.84	17.64
822	NASDAQ	QUIK	Mon, Jan 27, 2003	16.10	16.10	13.86	14.84
821	NASDAQ	QUIK	Fri, Jan 24, 2003	18.34	18.34	14.84	15.54
820	NASDAQ	QUIK	Thu, Jan 23, 2003	16.94	18.90	16.94	17.64
819	NASDAQ	QUIK	Wed, Jan 22, 2003	17.08	17.08	15.54	16.66
818	NASDAQ	QUIK	Tue, Jan 21, 2003	17.50	19.18	16.24	17.08
817	NASDAQ	QUIK	Fri, Jan 17, 2003	22.26	22.26	16.94	18.20
816	NASDAQ	QUIK	Thu, Jan 16, 2003	23.66	24.22	21.70	22.40
815	NASDAQ	QUIK	Wed, Jan 15, 2003	25.06	25.06	21.84	24.36
814	NASDAQ	QUIK	Tue, Jan 14, 2003	21.56	25.06	21.28	23.66
813	NASDAQ	QUIK	Mon, Jan 13, 2003	21.28	21.56	19.04	21.56
812	NASDAQ	QUIK	Fri, Jan 10, 2003	19.60	21.70	18.20	20.86
811	NASDAQ	QUIK	Thu, Jan 9, 2003	16.80	20.16	16.52	19.60
810	NASDAQ	QUIK	Wed, Jan 8, 2003	16.38	17.36	16.24	17.36
809	NASDAQ	QUIK	Tue, Jan 7, 2003	16.66	17.64	16.52	16.94
808	NASDAQ	QUIK	Mon, Jan 6, 2003	17.50	17.50	16.80	16.94
807	NASDAQ	QUIK	Fri, Jan 3, 2003	15.82	17.50	15.82	16.94
806	NASDAQ	QUIK	Thu, Jan 2, 2003	14.84	17.08	14.70	16.10
805	NASDAQ	QUIK	Tue, Dec 31, 2002	14.28	14.98	14.28	14.84
804	NASDAQ	QUIK	Mon, Dec 30, 2002	16.10	16.24	14.28	14.56
803	NASDAQ	QUIK	Fri, Dec 27, 2002	16.24	16.94	15.40	16.10
802	NASDAQ	QUIK	Thu, Dec 26, 2002	16.94	17.36	16.38	16.38
801	NASDAQ	QUIK	Tue, Dec 24, 2002	17.08	17.64	16.66	16.80
800	NASDAQ	QUIK	Mon, Dec 23, 2002	17.64	18.76	16.94	17.22
799	NASDAQ	QUIK	Fri, Dec 20, 2002	17.50	19.46	17.22	18.76
798	NASDAQ	QUIK	Thu, Dec 19, 2002	17.64	17.92	16.80	17.36
797	NASDAQ	QUIK	Wed, Dec 18, 2002	18.90	19.32	16.80	18.76
796	NASDAQ	QUIK	Tue, Dec 17, 2002	19.74	19.88	18.06	19.46
795	NASDAQ	QUIK	Mon, Dec 16, 2002	22.68	23.52	18.34	19.04
794	NASDAQ	QUIK	Fri, Dec 13, 2002	24.36	24.36	22.40	23.52
793	NASDAQ	QUIK	Thu, Dec 12, 2002	25.90	25.90	22.40	23.52
792	NASDAQ	QUIK	Wed, Dec 11, 2002	25.90	26.32	25.90	26.32
791	NASDAQ	QUIK	Tue, Dec 10, 2002	26.46	27.02	25.76	26.46
790	NASDAQ	QUIK	Mon, Dec 9, 2002	27.30	28.00	25.48	26.74
789	NASDAQ	QUIK	Fri, Dec 6, 2002	27.58	29.68	25.90	28.00
788	NASDAQ	QUIK	Thu, Dec 5, 2002	29.26	29.82	26.74	28.00
787	NASDAQ	QUIK	Wed, Dec 4, 2002	33.04	33.04	27.58	29.68
786	NASDAQ	QUIK	Tue, Dec 3, 2002	34.30	36.26	32.20	33.46
785	NASDAQ	QUIK	Mon, Dec 2, 2002	29.26	36.26	29.26	33.46
784	NASDAQ	QUIK	Fri, Nov 29, 2002	28.00	28.70	27.02	28.70
783	NASDAQ	QUIK	Wed, Nov 27, 2002	28.14	29.40	27.58	28.70
782	NASDAQ	QUIK	Tue, Nov 26, 2002	28.00	30.66	27.44	28.00
781	NASDAQ	QUIK	Mon, Nov 25, 2002	27.30	30.80	25.90	28.28
780	NASDAQ	QUIK	Fri, Nov 22, 2002	27.86	28.00	25.48	27.30
779	NASDAQ	QUIK	Thu, Nov 21, 2002	25.76	28.00	25.20	27.86
778	NASDAQ	QUIK	Wed, Nov 20, 2002	25.06	25.90	24.92	25.76
777	NASDAQ	QUIK	Tue, Nov 19, 2002	25.06	25.48	23.80	23.80
776	NASDAQ	QUIK	Mon, Nov 18, 2002	27.44	27.44	25.20	25.20
775	NASDAQ	QUIK	Fri, Nov 15, 2002	28.84	30.24	25.90	26.04
774	NASDAQ	QUIK	Thu, Nov 14, 2002	32.06	33.46	28.28	30.52
773	NASDAQ	QUIK	Wed, Nov 13, 2002	32.34	32.48	32.20	32.20
772	NASDAQ	QUIK	Tue, Nov 12, 2002	30.52	33.46	30.52	33.46
771	NASDAQ	QUIK	Mon, Nov 11, 2002	31.50	31.64	28.00	31.08
770	NASDAQ	QUIK	Fri, Nov 8, 2002	29.68	32.62	29.40	32.20
769	NASDAQ	QUIK	Thu, Nov 7, 2002	33.32	34.02	29.96	29.96
768	NASDAQ	QUIK	Wed, Nov 6, 2002	33.04	33.74	32.06	33.60
767	NASDAQ	QUIK	Tue, Nov 5, 2002	33.88	36.96	30.10	33.60
766	NASDAQ	QUIK	Mon, Nov 4, 2002	26.32	36.54	26.32	36.54
765	NASDAQ	QUIK	Fri, Nov 1, 2002	24.08	25.90	22.68	25.90
764	NASDAQ	QUIK	Thu, Oct 31, 2002	24.50	24.50	22.26	22.68
763	NASDAQ	QUIK	Wed, Oct 30, 2002	24.50	25.20	23.66	23.80
762	NASDAQ	QUIK	Tue, Oct 29, 2002	25.06	27.30	24.64	24.64
761	NASDAQ	QUIK	Mon, Oct 28, 2002	23.24	27.30	22.96	27.30
760	NASDAQ	QUIK	Fri, Oct 25, 2002	28.42	28.42	22.82	24.22
759	NASDAQ	QUIK	Thu, Oct 24, 2002	17.78	29.26	17.50	28.00
758	NASDAQ	QUIK	Wed, Oct 23, 2002	16.10	17.50	15.54	16.24
757	NASDAQ	QUIK	Tue, Oct 22, 2002	16.80	18.20	14.00	17.64
756	NASDAQ	QUIK	Mon, Oct 21, 2002	17.92	18.06	15.40	17.64
755	NASDAQ	QUIK	Fri, Oct 18, 2002	18.20	18.34	16.94	17.78
754	NASDAQ	QUIK	Thu, Oct 17, 2002	15.26	18.48	15.26	17.78
753	NASDAQ	QUIK	Wed, Oct 16, 2002	16.10	16.10	15.12	15.12
752	NASDAQ	QUIK	Tue, Oct 15, 2002	16.66	17.22	15.40	16.24
751	NASDAQ	QUIK	Mon, Oct 14, 2002	13.44	19.04	12.46	16.80
750	NASDAQ	QUIK	Fri, Oct 11, 2002	18.62	18.90	11.62	12.88
749	NASDAQ	QUIK	Thu, Oct 10, 2002	20.02	21.00	19.04	20.58
748	NASDAQ	QUIK	Wed, Oct 9, 2002	22.26	22.26	19.32	20.58
747	NASDAQ	QUIK	Tue, Oct 8, 2002	27.86	27.86	21.14	21.14
746	NASDAQ	QUIK	Mon, Oct 7, 2002	29.54	30.10	27.86	27.86
745	NASDAQ	QUIK	Fri, Oct 4, 2002	30.94	31.08	29.54	29.54
744	NASDAQ	QUIK	Thu, Oct 3, 2002	30.52	32.06	30.38	31.22
743	NASDAQ	QUIK	Wed, Oct 2, 2002	33.04	33.04	30.10	30.10
742	NASDAQ	QUIK	Tue, Oct 1, 2002	33.46	35.00	33.04	33.04
741	NASDAQ	QUIK	Mon, Sep 30, 2002	34.44	35.00	33.04	35.00
740	NASDAQ	QUIK	Fri, Sep 27, 2002	34.16	35.84	33.74	35.00
739	NASDAQ	QUIK	Thu, Sep 26, 2002	36.26	36.26	34.16	35.14
738	NASDAQ	QUIK	Wed, Sep 25, 2002	35.00	36.40	34.86	36.40
737	NASDAQ	QUIK	Tue, Sep 24, 2002	33.32	35.00	33.32	35.00
736	NASDAQ	QUIK	Mon, Sep 23, 2002	35.00	35.70	33.04	34.30
735	NASDAQ	QUIK	Fri, Sep 20, 2002	35.70	35.70	35.42	35.70
734	NASDAQ	QUIK	Thu, Sep 19, 2002	35.56	35.84	35.28	35.70
733	NASDAQ	QUIK	Wed, Sep 18, 2002	35.70	35.98	34.86	35.70
732	NASDAQ	QUIK	Tue, Sep 17, 2002	36.68	36.68	35.28	35.84
731	NASDAQ	QUIK	Mon, Sep 16, 2002	35.28	36.68	35.00	36.40
730	NASDAQ	QUIK	Fri, Sep 13, 2002	36.40	36.54	35.28	35.28
729	NASDAQ	QUIK	Thu, Sep 12, 2002	35.00	37.38	33.60	35.70
728	NASDAQ	QUIK	Wed, Sep 11, 2002	33.88	36.82	33.88	35.98
727	NASDAQ	QUIK	Tue, Sep 10, 2002	35.84	36.40	34.44	35.84
726	NASDAQ	QUIK	Mon, Sep 9, 2002	35.00	36.40	35.00	35.70
725	NASDAQ	QUIK	Fri, Sep 6, 2002	35.84	37.10	34.58	35.70
724	NASDAQ	QUIK	Thu, Sep 5, 2002	35.84	37.10	33.60	36.40
723	NASDAQ	QUIK	Wed, Sep 4, 2002	37.10	37.10	33.60	37.10
722	NASDAQ	QUIK	Tue, Sep 3, 2002	37.80	40.74	37.10	38.22
721	NASDAQ	QUIK	Fri, Aug 30, 2002	35.56	39.90	35.56	39.90
720	NASDAQ	QUIK	Thu, Aug 29, 2002	36.54	37.10	36.26	36.26
719	NASDAQ	QUIK	Wed, Aug 28, 2002	36.12	36.82	35.14	36.68
718	NASDAQ	QUIK	Tue, Aug 27, 2002	35.00	36.54	33.60	35.14
717	NASDAQ	QUIK	Mon, Aug 26, 2002	35.14	36.40	35.00	36.40
716	NASDAQ	QUIK	Fri, Aug 23, 2002	36.54	38.50	34.30	35.70
715	NASDAQ	QUIK	Thu, Aug 22, 2002	38.36	38.36	35.70	36.68
714	NASDAQ	QUIK	Wed, Aug 21, 2002	37.24	39.20	35.14	37.52
713	NASDAQ	QUIK	Tue, Aug 20, 2002	37.94	41.44	32.90	36.68
712	NASDAQ	QUIK	Mon, Aug 19, 2002	36.54	41.44	35.70	37.94
711	NASDAQ	QUIK	Fri, Aug 16, 2002	37.52	37.52	35.70	36.68
710	NASDAQ	QUIK	Thu, Aug 15, 2002	38.92	38.92	33.60	37.66
709	NASDAQ	QUIK	Wed, Aug 14, 2002	37.94	39.20	36.54	38.92
708	NASDAQ	QUIK	Tue, Aug 13, 2002	38.50	39.20	35.14	35.84
707	NASDAQ	QUIK	Mon, Aug 12, 2002	39.48	40.18	35.70	36.82
706	NASDAQ	QUIK	Fri, Aug 9, 2002	39.76	48.02	39.62	41.86
705	NASDAQ	QUIK	Thu, Aug 8, 2002	36.40	39.90	36.40	39.20
704	NASDAQ	QUIK	Wed, Aug 7, 2002	34.16	36.26	34.16	36.26
703	NASDAQ	QUIK	Tue, Aug 6, 2002	33.04	34.30	32.34	33.04
702	NASDAQ	QUIK	Mon, Aug 5, 2002	36.82	36.96	33.60	35.42
701	NASDAQ	QUIK	Fri, Aug 2, 2002	33.46	35.00	33.46	35.00
700	NASDAQ	QUIK	Thu, Aug 1, 2002	33.60	33.88	32.90	33.60
699	NASDAQ	QUIK	Wed, Jul 31, 2002	33.32	35.98	29.40	35.98
698	NASDAQ	QUIK	Tue, Jul 30, 2002	37.66	37.66	30.80	36.40
697	NASDAQ	QUIK	Mon, Jul 29, 2002	34.72	37.38	34.58	35.00
696	NASDAQ	QUIK	Fri, Jul 26, 2002	36.40	37.24	32.34	33.88
695	NASDAQ	QUIK	Thu, Jul 25, 2002	33.18	38.78	33.18	36.68
694	NASDAQ	QUIK	Wed, Jul 24, 2002	35.70	35.70	29.82	33.18
693	NASDAQ	QUIK	Tue, Jul 23, 2002	42.56	42.70	35.70	36.54
692	NASDAQ	QUIK	Mon, Jul 22, 2002	45.50	45.64	39.06	39.48
691	NASDAQ	QUIK	Fri, Jul 19, 2002	37.94	41.44	35.70	39.90
690	NASDAQ	QUIK	Thu, Jul 18, 2002	35.00	39.76	33.18	39.20
689	NASDAQ	QUIK	Wed, Jul 17, 2002	40.18	40.60	33.32	34.86
688	NASDAQ	QUIK	Tue, Jul 16, 2002	42.00	42.28	39.20	40.60
687	NASDAQ	QUIK	Mon, Jul 15, 2002	44.10	44.80	41.58	42.14
686	NASDAQ	QUIK	Fri, Jul 12, 2002	44.80	44.80	42.98	43.40
685	NASDAQ	QUIK	Thu, Jul 11, 2002	42.70	44.10	40.88	43.54
684	NASDAQ	QUIK	Wed, Jul 10, 2002	46.34	46.34	42.70	42.70
683	NASDAQ	QUIK	Tue, Jul 9, 2002	48.02	48.30	46.20	46.20
682	NASDAQ	QUIK	Mon, Jul 8, 2002	49.56	49.56	48.30	48.30
681	NASDAQ	QUIK	Fri, Jul 5, 2002	52.36	53.62	49.70	49.70
680	NASDAQ	QUIK	Wed, Jul 3, 2002	49.84	52.22	49.70	51.10
679	NASDAQ	QUIK	Tue, Jul 2, 2002	51.10	53.48	50.12	51.80
678	NASDAQ	QUIK	Mon, Jul 1, 2002	50.54	54.18	50.54	51.80
677	NASDAQ	QUIK	Fri, Jun 28, 2002	48.72	53.20	48.72	50.82
676	NASDAQ	QUIK	Thu, Jun 27, 2002	50.26	53.06	48.86	50.68
675	NASDAQ	QUIK	Wed, Jun 26, 2002	48.30	49.56	47.04	47.04
674	NASDAQ	QUIK	Tue, Jun 25, 2002	46.90	51.10	46.48	48.86
673	NASDAQ	QUIK	Mon, Jun 24, 2002	51.24	54.18	47.04	47.04
672	NASDAQ	QUIK	Fri, Jun 21, 2002	48.72	55.30	48.30	51.10
671	NASDAQ	QUIK	Thu, Jun 20, 2002	54.74	57.40	47.74	50.82
670	NASDAQ	QUIK	Wed, Jun 19, 2002	56.00	58.38	54.60	56.00
669	NASDAQ	QUIK	Tue, Jun 18, 2002	58.94	62.16	54.88	56.00
668	NASDAQ	QUIK	Mon, Jun 17, 2002	58.10	64.40	56.14	58.66
667	NASDAQ	QUIK	Fri, Jun 14, 2002	58.80	61.74	57.54	58.94
666	NASDAQ	QUIK	Thu, Jun 13, 2002	56.70	58.94	56.70	56.70
665	NASDAQ	QUIK	Wed, Jun 12, 2002	56.98	63.70	56.00	57.40
664	NASDAQ	QUIK	Tue, Jun 11, 2002	53.48	60.34	53.48	58.24
663	NASDAQ	QUIK	Mon, Jun 10, 2002	53.90	55.86	53.20	54.60
662	NASDAQ	QUIK	Fri, Jun 7, 2002	56.14	56.14	53.20	54.74
661	NASDAQ	QUIK	Thu, Jun 6, 2002	61.18	62.30	56.70	56.70
660	NASDAQ	QUIK	Wed, Jun 5, 2002	63.00	63.42	61.60	62.16
659	NASDAQ	QUIK	Tue, Jun 4, 2002	63.70	63.70	62.30	62.86
658	NASDAQ	QUIK	Mon, Jun 3, 2002	62.58	62.86	62.30	62.72
657	NASDAQ	QUIK	Fri, May 31, 2002	64.12	64.40	62.30	64.12
656	NASDAQ	QUIK	Thu, May 30, 2002	62.30	68.46	60.90	63.00
655	NASDAQ	QUIK	Wed, May 29, 2002	63.28	64.40	63.00	64.12
654	NASDAQ	QUIK	Tue, May 28, 2002	66.36	66.36	63.14	63.28
653	NASDAQ	QUIK	Fri, May 24, 2002	65.94	66.36	63.84	66.36
652	NASDAQ	QUIK	Thu, May 23, 2002	67.76	68.04	65.24	66.50
651	NASDAQ	QUIK	Wed, May 22, 2002	66.64	67.76	66.50	67.76
650	NASDAQ	QUIK	Tue, May 21, 2002	66.64	70.00	66.64	68.18
649	NASDAQ	QUIK	Mon, May 20, 2002	69.58	69.86	65.38	68.04
648	NASDAQ	QUIK	Fri, May 17, 2002	70.00	70.00	65.10	69.86
647	NASDAQ	QUIK	Thu, May 16, 2002	69.72	70.00	68.60	68.60
646	NASDAQ	QUIK	Wed, May 15, 2002	68.60	70.00	66.50	69.72
645	NASDAQ	QUIK	Tue, May 14, 2002	68.88	70.70	67.34	69.72
644	NASDAQ	QUIK	Mon, May 13, 2002	66.50	68.88	63.00	68.18
643	NASDAQ	QUIK	Fri, May 10, 2002	68.88	68.88	63.56	64.26
642	NASDAQ	QUIK	Thu, May 9, 2002	69.72	70.28	65.10	69.86
641	NASDAQ	QUIK	Wed, May 8, 2002	68.04	70.00	65.66	70.00
640	NASDAQ	QUIK	Tue, May 7, 2002	67.76	71.40	64.40	67.76
639	NASDAQ	QUIK	Mon, May 6, 2002	69.86	69.86	67.34	67.62
638	NASDAQ	QUIK	Fri, May 3, 2002	69.86	70.00	68.46	70.00
637	NASDAQ	QUIK	Thu, May 2, 2002	70.42	72.10	70.00	70.00
636	NASDAQ	QUIK	Wed, May 1, 2002	70.00	73.50	69.44	70.98
635	NASDAQ	QUIK	Tue, Apr 30, 2002	71.40	71.40	68.60	70.00
634	NASDAQ	QUIK	Mon, Apr 29, 2002	71.12	72.52	68.60	70.00
633	NASDAQ	QUIK	Fri, Apr 26, 2002	68.74	71.40	68.60	69.16
632	NASDAQ	QUIK	Thu, Apr 25, 2002	68.46	72.10	68.18	70.70
631	NASDAQ	QUIK	Wed, Apr 24, 2002	69.86	69.86	68.04	68.04
630	NASDAQ	QUIK	Tue, Apr 23, 2002	70.00	70.00	68.60	69.72
629	NASDAQ	QUIK	Mon, Apr 22, 2002	69.30	71.26	68.60	71.26
628	NASDAQ	QUIK	Fri, Apr 19, 2002	71.82	71.82	69.72	70.28
627	NASDAQ	QUIK	Thu, Apr 18, 2002	71.40	71.68	69.30	71.12
626	NASDAQ	QUIK	Wed, Apr 17, 2002	72.52	72.80	69.72	70.56
625	NASDAQ	QUIK	Tue, Apr 16, 2002	70.00	73.64	69.02	72.38
624	NASDAQ	QUIK	Mon, Apr 15, 2002	66.50	69.16	66.50	68.88
623	NASDAQ	QUIK	Fri, Apr 12, 2002	66.50	68.88	66.50	66.50
622	NASDAQ	QUIK	Thu, Apr 11, 2002	67.48	68.18	65.80	68.04
621	NASDAQ	QUIK	Wed, Apr 10, 2002	68.46	70.00	67.34	69.86
620	NASDAQ	QUIK	Tue, Apr 9, 2002	68.46	69.30	67.76	68.04
619	NASDAQ	QUIK	Mon, Apr 8, 2002	68.60	70.56	66.50	69.30
618	NASDAQ	QUIK	Fri, Apr 5, 2002	70.70	70.70	68.60	69.02
617	NASDAQ	QUIK	Thu, Apr 4, 2002	70.00	70.70	68.60	70.00
616	NASDAQ	QUIK	Wed, Apr 3, 2002	70.70	70.70	68.60	68.88
615	NASDAQ	QUIK	Tue, Apr 2, 2002	70.70	70.84	68.60	70.56
614	NASDAQ	QUIK	Mon, Apr 1, 2002	68.46	69.72	66.64	69.72
613	NASDAQ	QUIK	Thu, Mar 28, 2002	68.46	69.86	67.62	69.16
612	NASDAQ	QUIK	Wed, Mar 27, 2002	69.30	70.00	68.60	68.60
611	NASDAQ	QUIK	Tue, Mar 26, 2002	69.86	69.86	68.46	69.86
610	NASDAQ	QUIK	Mon, Mar 25, 2002	70.56	70.70	68.60	69.86
609	NASDAQ	QUIK	Fri, Mar 22, 2002	68.60	70.84	67.20	69.30
608	NASDAQ	QUIK	Thu, Mar 21, 2002	66.92	68.18	65.24	66.78
607	NASDAQ	QUIK	Wed, Mar 20, 2002	66.92	68.32	66.78	66.78
606	NASDAQ	QUIK	Tue, Mar 19, 2002	68.88	69.72	66.78	68.60
605	NASDAQ	QUIK	Mon, Mar 18, 2002	65.38	69.30	64.68	67.48
604	NASDAQ	QUIK	Fri, Mar 15, 2002	64.40	66.36	62.58	66.36
603	NASDAQ	QUIK	Thu, Mar 14, 2002	68.88	68.88	63.98	64.96
602	NASDAQ	QUIK	Wed, Mar 13, 2002	70.70	70.70	68.32	70.00
601	NASDAQ	QUIK	Tue, Mar 12, 2002	70.42	70.70	69.30	70.56
600	NASDAQ	QUIK	Mon, Mar 11, 2002	70.28	71.40	68.32	71.40
599	NASDAQ	QUIK	Fri, Mar 8, 2002	68.32	70.00	67.90	69.86
598	NASDAQ	QUIK	Thu, Mar 7, 2002	72.10	72.10	67.62	68.60
597	NASDAQ	QUIK	Wed, Mar 6, 2002	75.18	75.60	70.56	72.24
596	NASDAQ	QUIK	Tue, Mar 5, 2002	66.36	84.00	65.38	75.60
595	NASDAQ	QUIK	Mon, Mar 4, 2002	59.50	60.34	57.68	59.36
594	NASDAQ	QUIK	Fri, Mar 1, 2002	56.70	59.50	56.70	59.36
593	NASDAQ	QUIK	Thu, Feb 28, 2002	60.20	60.20	56.00	56.70
592	NASDAQ	QUIK	Wed, Feb 27, 2002	58.80	59.50	56.70	59.36
591	NASDAQ	QUIK	Tue, Feb 26, 2002	59.36	59.92	57.40	59.50
590	NASDAQ	QUIK	Mon, Feb 25, 2002	57.26	59.50	56.00	59.36
589	NASDAQ	QUIK	Fri, Feb 22, 2002	57.40	58.52	55.30	57.26
588	NASDAQ	QUIK	Thu, Feb 21, 2002	54.18	59.22	54.18	58.66
587	NASDAQ	QUIK	Wed, Feb 20, 2002	57.40	58.66	53.34	56.00
586	NASDAQ	QUIK	Tue, Feb 19, 2002	56.70	57.96	56.00	57.12
585	NASDAQ	QUIK	Fri, Feb 15, 2002	58.80	61.04	56.00	57.82
584	NASDAQ	QUIK	Thu, Feb 14, 2002	60.06	61.18	56.70	57.82
583	NASDAQ	QUIK	Wed, Feb 13, 2002	62.30	63.70	57.40	60.76
582	NASDAQ	QUIK	Tue, Feb 12, 2002	63.00	63.98	59.50	62.86
581	NASDAQ	QUIK	Mon, Feb 11, 2002	64.40	65.10	59.50	63.00
580	NASDAQ	QUIK	Fri, Feb 8, 2002	61.60	63.98	61.32	63.98
579	NASDAQ	QUIK	Thu, Feb 7, 2002	62.44	67.20	60.90	67.20
578	NASDAQ	QUIK	Wed, Feb 6, 2002	66.64	66.64	56.00	62.02
577	NASDAQ	QUIK	Tue, Feb 5, 2002	69.02	70.84	64.40	66.08
576	NASDAQ	QUIK	Mon, Feb 4, 2002	70.56	72.66	68.88	69.86
575	NASDAQ	QUIK	Fri, Feb 1, 2002	74.90	74.90	68.60	68.60
574	NASDAQ	QUIK	Thu, Jan 31, 2002	72.80	76.30	72.10	76.16
573	NASDAQ	QUIK	Wed, Jan 30, 2002	73.64	73.64	68.60	73.50
572	NASDAQ	QUIK	Tue, Jan 29, 2002	72.24	74.20	68.32	73.50
571	NASDAQ	QUIK	Mon, Jan 28, 2002	70.00	72.80	69.86	72.80
570	NASDAQ	QUIK	Fri, Jan 25, 2002	75.32	75.32	70.00	70.70
569	NASDAQ	QUIK	Thu, Jan 24, 2002	71.54	78.40	71.40	73.92
568	NASDAQ	QUIK	Wed, Jan 23, 2002	70.14	71.40	69.30	70.00
567	NASDAQ	QUIK	Tue, Jan 22, 2002	73.64	73.64	66.08	70.00
566	NASDAQ	QUIK	Fri, Jan 18, 2002	71.96	73.92	70.56	73.78
565	NASDAQ	QUIK	Thu, Jan 17, 2002	72.38	72.66	71.40	71.96
564	NASDAQ	QUIK	Wed, Jan 16, 2002	74.90	75.46	71.26	72.66
563	NASDAQ	QUIK	Tue, Jan 15, 2002	78.12	78.68	72.80	74.90
562	NASDAQ	QUIK	Mon, Jan 14, 2002	83.30	83.30	72.80	77.84
561	NASDAQ	QUIK	Fri, Jan 11, 2002	85.26	85.40	82.04	83.30
560	NASDAQ	QUIK	Thu, Jan 10, 2002	77.70	88.20	77.00	83.30
559	NASDAQ	QUIK	Wed, Jan 9, 2002	74.76	79.80	73.50	75.88
558	NASDAQ	QUIK	Tue, Jan 8, 2002	71.68	75.18	71.40	74.90
557	NASDAQ	QUIK	Mon, Jan 7, 2002	68.60	72.10	67.76	70.70
556	NASDAQ	QUIK	Fri, Jan 4, 2002	66.92	69.02	66.92	67.62
555	NASDAQ	QUIK	Thu, Jan 3, 2002	68.60	69.16	66.64	67.20
554	NASDAQ	QUIK	Wed, Jan 2, 2002	69.86	69.86	65.80	69.02
553	NASDAQ	QUIK	Mon, Dec 31, 2001	62.30	70.00	62.02	70.00
552	NASDAQ	QUIK	Fri, Dec 28, 2001	63.70	64.96	58.66	64.26
551	NASDAQ	QUIK	Thu, Dec 27, 2001	59.50	65.66	58.10	64.68
550	NASDAQ	QUIK	Wed, Dec 26, 2001	62.72	65.10	56.00	61.60
549	NASDAQ	QUIK	Mon, Dec 24, 2001	60.90	63.00	59.50	62.72
548	NASDAQ	QUIK	Fri, Dec 21, 2001	57.40	66.08	57.40	64.40
547	NASDAQ	QUIK	Thu, Dec 20, 2001	57.68	58.10	56.70	58.10
546	NASDAQ	QUIK	Wed, Dec 19, 2001	56.84	58.66	56.00	57.40
545	NASDAQ	QUIK	Tue, Dec 18, 2001	57.40	58.10	56.70	57.82
544	NASDAQ	QUIK	Mon, Dec 17, 2001	56.42	57.96	56.14	56.70
543	NASDAQ	QUIK	Fri, Dec 14, 2001	58.80	59.22	56.14	56.28
542	NASDAQ	QUIK	Thu, Dec 13, 2001	56.00	60.90	54.60	59.36
541	NASDAQ	QUIK	Wed, Dec 12, 2001	58.66	58.66	56.00	58.10
540	NASDAQ	QUIK	Tue, Dec 11, 2001	57.26	63.70	57.26	58.80
539	NASDAQ	QUIK	Mon, Dec 10, 2001	60.20	60.90	57.68	60.34
538	NASDAQ	QUIK	Fri, Dec 7, 2001	59.64	63.00	59.36	60.20
537	NASDAQ	QUIK	Thu, Dec 6, 2001	58.10	67.20	56.42	58.80
536	NASDAQ	QUIK	Wed, Dec 5, 2001	56.00	59.50	55.58	58.52
535	NASDAQ	QUIK	Tue, Dec 4, 2001	53.90	56.70	53.90	56.42
534	NASDAQ	QUIK	Mon, Dec 3, 2001	55.58	55.58	51.24	53.76
533	NASDAQ	QUIK	Fri, Nov 30, 2001	49.98	56.56	49.98	55.30
532	NASDAQ	QUIK	Thu, Nov 29, 2001	50.68	53.06	49.00	52.50
531	NASDAQ	QUIK	Wed, Nov 28, 2001	49.42	51.10	48.30	48.58
530	NASDAQ	QUIK	Tue, Nov 27, 2001	54.32	54.46	48.72	50.40
529	NASDAQ	QUIK	Mon, Nov 26, 2001	54.60	56.00	51.38	54.04
528	NASDAQ	QUIK	Fri, Nov 23, 2001	53.34	54.60	53.34	54.32
527	NASDAQ	QUIK	Wed, Nov 21, 2001	55.30	57.40	53.20	53.20
526	NASDAQ	QUIK	Tue, Nov 20, 2001	56.70	56.70	50.40	54.18
525	NASDAQ	QUIK	Mon, Nov 19, 2001	54.32	56.00	50.40	56.00
524	NASDAQ	QUIK	Fri, Nov 16, 2001	51.80	55.44	51.10	53.62
523	NASDAQ	QUIK	Thu, Nov 15, 2001	53.90	54.32	50.96	51.80
522	NASDAQ	QUIK	Wed, Nov 14, 2001	56.42	56.56	51.94	54.32
521	NASDAQ	QUIK	Tue, Nov 13, 2001	56.00	56.70	53.34	56.00
520	NASDAQ	QUIK	Mon, Nov 12, 2001	55.58	56.00	51.80	53.90
519	NASDAQ	QUIK	Fri, Nov 9, 2001	55.58	56.70	54.46	56.00
518	NASDAQ	QUIK	Thu, Nov 8, 2001	58.80	58.80	54.46	56.56
517	NASDAQ	QUIK	Wed, Nov 7, 2001	63.42	67.20	54.60	57.96
516	NASDAQ	QUIK	Tue, Nov 6, 2001	54.74	71.40	54.74	62.58
515	NASDAQ	QUIK	Mon, Nov 5, 2001	52.50	55.16	51.94	53.34
514	NASDAQ	QUIK	Fri, Nov 2, 2001	49.00	52.92	49.00	52.92
513	NASDAQ	QUIK	Thu, Nov 1, 2001	50.40	51.80	48.30	50.96
512	NASDAQ	QUIK	Wed, Oct 31, 2001	49.00	51.10	45.50	50.96
511	NASDAQ	QUIK	Tue, Oct 30, 2001	49.56	52.08	45.50	51.10
510	NASDAQ	QUIK	Mon, Oct 29, 2001	54.88	54.88	46.20	49.84
509	NASDAQ	QUIK	Fri, Oct 26, 2001	52.50	55.58	50.40	53.76
508	NASDAQ	QUIK	Thu, Oct 25, 2001	53.06	55.02	48.02	53.90
507	NASDAQ	QUIK	Wed, Oct 24, 2001	53.76	58.52	53.20	53.48
506	NASDAQ	QUIK	Tue, Oct 23, 2001	56.70	58.10	53.90	56.70
505	NASDAQ	QUIK	Mon, Oct 22, 2001	53.20	57.40	49.70	56.98
504	NASDAQ	QUIK	Fri, Oct 19, 2001	51.80	53.90	49.00	53.20
503	NASDAQ	QUIK	Thu, Oct 18, 2001	51.66	51.94	49.70	51.10
502	NASDAQ	QUIK	Wed, Oct 17, 2001	52.64	54.32	50.40	51.66
501	NASDAQ	QUIK	Tue, Oct 16, 2001	50.26	55.30	50.26	54.46
500	NASDAQ	QUIK	Mon, Oct 15, 2001	49.00	55.86	46.76	50.40
499	NASDAQ	QUIK	Fri, Oct 12, 2001	51.94	53.20	45.78	49.00
498	NASDAQ	QUIK	Thu, Oct 11, 2001	50.54	56.00	49.70	51.66
497	NASDAQ	QUIK	Wed, Oct 10, 2001	47.74	50.68	47.60	50.68
496	NASDAQ	QUIK	Tue, Oct 9, 2001	51.10	51.66	45.50	48.30
495	NASDAQ	QUIK	Mon, Oct 8, 2001	53.34	55.30	51.24	54.46
494	NASDAQ	QUIK	Fri, Oct 5, 2001	55.30	55.58	52.36	55.58
493	NASDAQ	QUIK	Thu, Oct 4, 2001	58.94	58.94	52.50	54.32
492	NASDAQ	QUIK	Wed, Oct 3, 2001	57.96	59.50	56.28	59.36
491	NASDAQ	QUIK	Tue, Oct 2, 2001	57.12	60.20	56.70	58.66
490	NASDAQ	QUIK	Mon, Oct 1, 2001	59.36	59.50	55.44	56.70
489	NASDAQ	QUIK	Fri, Sep 28, 2001	56.42	59.36	53.06	59.36
488	NASDAQ	QUIK	Thu, Sep 27, 2001	58.94	58.94	53.20	56.42
487	NASDAQ	QUIK	Wed, Sep 26, 2001	58.80	61.18	56.70	57.68
486	NASDAQ	QUIK	Tue, Sep 25, 2001	58.52	59.50	55.86	59.50
485	NASDAQ	QUIK	Mon, Sep 24, 2001	57.54	62.44	56.00	57.40
484	NASDAQ	QUIK	Fri, Sep 21, 2001	58.24	59.22	54.74	56.70
483	NASDAQ	QUIK	Thu, Sep 20, 2001	63.42	63.42	56.70	59.50
482	NASDAQ	QUIK	Wed, Sep 19, 2001	60.62	65.10	55.86	63.00
481	NASDAQ	QUIK	Tue, Sep 18, 2001	58.24	60.76	55.30	60.48
480	NASDAQ	QUIK	Mon, Sep 17, 2001	58.94	60.20	55.72	58.38
479	NASDAQ	QUIK	Mon, Sep 10, 2001	65.10	67.90	61.74	65.66
478	NASDAQ	QUIK	Fri, Sep 7, 2001	63.14	68.60	63.00	67.06
477	NASDAQ	QUIK	Thu, Sep 6, 2001	70.42	73.36	63.14	66.50
476	NASDAQ	QUIK	Wed, Sep 5, 2001	73.08	73.50	65.66	71.40
475	NASDAQ	QUIK	Tue, Sep 4, 2001	76.58	76.58	70.00	73.64
474	NASDAQ	QUIK	Fri, Aug 31, 2001	79.52	79.80	71.68	72.80
473	NASDAQ	QUIK	Thu, Aug 30, 2001	73.78	81.20	73.78	79.24
472	NASDAQ	QUIK	Wed, Aug 29, 2001	73.50	77.00	70.28	74.90
471	NASDAQ	QUIK	Tue, Aug 28, 2001	67.20	72.80	63.00	71.40
470	NASDAQ	QUIK	Mon, Aug 27, 2001	60.48	69.02	60.48	67.20
469	NASDAQ	QUIK	Fri, Aug 24, 2001	59.50	62.86	56.00	60.90
468	NASDAQ	QUIK	Thu, Aug 23, 2001	59.78	62.86	59.22	60.20
467	NASDAQ	QUIK	Wed, Aug 22, 2001	63.70	63.70	59.50	60.90
466	NASDAQ	QUIK	Tue, Aug 21, 2001	62.30	65.10	60.20	63.28
465	NASDAQ	QUIK	Mon, Aug 20, 2001	59.22	65.80	58.66	64.40
464	NASDAQ	QUIK	Fri, Aug 17, 2001	56.56	59.78	56.56	59.22
463	NASDAQ	QUIK	Thu, Aug 16, 2001	59.50	60.62	53.90	60.20
462	NASDAQ	QUIK	Wed, Aug 15, 2001	62.16	62.16	58.80	59.08
461	NASDAQ	QUIK	Tue, Aug 14, 2001	63.14	63.14	60.76	61.60
460	NASDAQ	QUIK	Mon, Aug 13, 2001	62.72	67.90	62.30	62.30
459	NASDAQ	QUIK	Fri, Aug 10, 2001	63.70	63.70	62.30	62.86
458	NASDAQ	QUIK	Thu, Aug 9, 2001	69.16	69.30	62.44	63.00
457	NASDAQ	QUIK	Wed, Aug 8, 2001	63.00	70.00	62.30	69.30
456	NASDAQ	QUIK	Tue, Aug 7, 2001	63.42	63.70	61.74	62.86
455	NASDAQ	QUIK	Mon, Aug 6, 2001	63.42	64.40	60.20	63.70
454	NASDAQ	QUIK	Fri, Aug 3, 2001	66.22	66.22	60.20	64.40
453	NASDAQ	QUIK	Thu, Aug 2, 2001	63.14	69.16	63.14	68.46
452	NASDAQ	QUIK	Wed, Aug 1, 2001	62.30	64.82	61.60	63.00
451	NASDAQ	QUIK	Tue, Jul 31, 2001	63.84	65.52	60.76	62.30
450	NASDAQ	QUIK	Mon, Jul 30, 2001	69.02	69.86	63.70	63.98
449	NASDAQ	QUIK	Fri, Jul 27, 2001	70.84	72.66	67.90	68.32
448	NASDAQ	QUIK	Thu, Jul 26, 2001	69.86	70.00	67.20	67.90
447	NASDAQ	QUIK	Wed, Jul 25, 2001	70.70	73.50	70.00	70.28
446	NASDAQ	QUIK	Tue, Jul 24, 2001	74.90	77.70	70.70	73.50
445	NASDAQ	QUIK	Mon, Jul 23, 2001	74.90	76.16	74.20	75.60
444	NASDAQ	QUIK	Fri, Jul 20, 2001	77.14	77.98	74.90	76.16
443	NASDAQ	QUIK	Thu, Jul 19, 2001	76.30	78.40	74.90	76.30
442	NASDAQ	QUIK	Wed, Jul 18, 2001	77.14	77.42	74.20	74.90
441	NASDAQ	QUIK	Tue, Jul 17, 2001	77.98	79.80	75.32	77.70
440	NASDAQ	QUIK	Mon, Jul 16, 2001	83.44	83.44	77.00	79.10
439	NASDAQ	QUIK	Fri, Jul 13, 2001	82.32	84.00	78.40	83.30
438	NASDAQ	QUIK	Thu, Jul 12, 2001	79.10	83.30	79.10	80.50
437	NASDAQ	QUIK	Wed, Jul 11, 2001	83.30	84.00	79.10	81.06
436	NASDAQ	QUIK	Tue, Jul 10, 2001	84.00	84.00	82.88	83.44
435	NASDAQ	QUIK	Mon, Jul 9, 2001	83.30	85.96	83.30	83.30
434	NASDAQ	QUIK	Fri, Jul 6, 2001	83.30	84.00	83.30	84.00
433	NASDAQ	QUIK	Thu, Jul 5, 2001	83.30	87.50	83.30	84.00
432	NASDAQ	QUIK	Tue, Jul 3, 2001	82.32	84.84	82.04	83.30
431	NASDAQ	QUIK	Mon, Jul 2, 2001	83.44	84.00	79.80	82.32
430	NASDAQ	QUIK	Fri, Jun 29, 2001	84.14	87.08	79.80	84.28
429	NASDAQ	QUIK	Thu, Jun 28, 2001	76.44	89.04	76.30	87.08
428	NASDAQ	QUIK	Wed, Jun 27, 2001	85.96	91.42	85.68	89.46
427	NASDAQ	QUIK	Tue, Jun 26, 2001	85.26	87.50	84.84	84.98
426	NASDAQ	QUIK	Mon, Jun 25, 2001	89.60	89.60	85.12	86.80
425	NASDAQ	QUIK	Fri, Jun 22, 2001	85.26	90.30	84.70	88.90
424	NASDAQ	QUIK	Thu, Jun 21, 2001	84.00	89.18	84.00	84.00
423	NASDAQ	QUIK	Wed, Jun 20, 2001	80.92	87.50	80.78	85.82
422	NASDAQ	QUIK	Tue, Jun 19, 2001	89.60	94.36	80.78	80.78
421	NASDAQ	QUIK	Mon, Jun 18, 2001	89.88	92.68	89.04	89.04
420	NASDAQ	QUIK	Fri, Jun 15, 2001	86.24	90.02	85.40	89.18
419	NASDAQ	QUIK	Thu, Jun 14, 2001	93.38	95.06	88.20	89.46
418	NASDAQ	QUIK	Wed, Jun 13, 2001	92.40	99.54	87.78	93.10
417	NASDAQ	QUIK	Tue, Jun 12, 2001	92.40	92.54	85.40	92.40
416	NASDAQ	QUIK	Mon, Jun 11, 2001	88.06	93.80	86.10	92.40
415	NASDAQ	QUIK	Fri, Jun 8, 2001	93.24	93.94	85.54	88.90
414	NASDAQ	QUIK	Thu, Jun 7, 2001	84.00	94.50	84.00	93.66
413	NASDAQ	QUIK	Wed, Jun 6, 2001	84.28	85.40	82.46	84.98
412	NASDAQ	QUIK	Tue, Jun 5, 2001	73.50	85.68	73.50	85.40
411	NASDAQ	QUIK	Mon, Jun 4, 2001	71.26	74.20	71.26	73.64
410	NASDAQ	QUIK	Fri, Jun 1, 2001	71.82	73.50	70.70	71.40
409	NASDAQ	QUIK	Thu, May 31, 2001	70.70	72.24	70.00	70.84
408	NASDAQ	QUIK	Wed, May 30, 2001	78.26	78.26	70.14	70.70
407	NASDAQ	QUIK	Tue, May 29, 2001	82.60	84.00	75.46	76.86
406	NASDAQ	QUIK	Fri, May 25, 2001	84.00	84.14	74.06	82.60
405	NASDAQ	QUIK	Thu, May 24, 2001	84.00	84.70	80.08	84.00
404	NASDAQ	QUIK	Wed, May 23, 2001	83.30	84.56	82.60	83.86
403	NASDAQ	QUIK	Tue, May 22, 2001	81.62	89.60	80.50	84.84
402	NASDAQ	QUIK	Mon, May 21, 2001	81.20	82.88	81.20	81.48
401	NASDAQ	QUIK	Fri, May 18, 2001	82.04	82.32	81.62	81.90
400	NASDAQ	QUIK	Thu, May 17, 2001	74.06	82.46	74.06	82.46
399	NASDAQ	QUIK	Wed, May 16, 2001	69.58	77.98	67.90	73.64
398	NASDAQ	QUIK	Tue, May 15, 2001	72.80	72.80	68.60	69.86
397	NASDAQ	QUIK	Mon, May 14, 2001	73.64	74.48	70.00	73.50
396	NASDAQ	QUIK	Fri, May 11, 2001	75.46	75.46	72.80	74.90
395	NASDAQ	QUIK	Thu, May 10, 2001	77.00	77.00	72.66	73.64
394	NASDAQ	QUIK	Wed, May 9, 2001	73.64	78.40	73.50	77.00
393	NASDAQ	QUIK	Tue, May 8, 2001	76.30	81.76	70.00	76.44
392	NASDAQ	QUIK	Mon, May 7, 2001	86.52	88.62	74.20	76.44
391	NASDAQ	QUIK	Fri, May 4, 2001	91.14	93.80	81.48	82.18
390	NASDAQ	QUIK	Thu, May 3, 2001	91.00	95.20	87.50	92.40
389	NASDAQ	QUIK	Wed, May 2, 2001	83.30	93.10	83.30	91.00
388	NASDAQ	QUIK	Tue, May 1, 2001	84.00	86.66	77.14	84.56
387	NASDAQ	QUIK	Mon, Apr 30, 2001	84.00	87.78	82.60	84.00
386	NASDAQ	QUIK	Fri, Apr 27, 2001	77.14	84.00	76.72	83.30
385	NASDAQ	QUIK	Thu, Apr 26, 2001	77.14	87.50	76.72	76.72
384	NASDAQ	QUIK	Wed, Apr 25, 2001	76.44	77.84	74.06	76.30
383	NASDAQ	QUIK	Tue, Apr 24, 2001	77.00	78.54	74.90	77.00
382	NASDAQ	QUIK	Mon, Apr 23, 2001	83.30	83.30	76.16	77.84
381	NASDAQ	QUIK	Fri, Apr 20, 2001	79.80	85.68	74.90	82.60
380	NASDAQ	QUIK	Thu, Apr 19, 2001	73.64	83.02	73.64	78.40
379	NASDAQ	QUIK	Wed, Apr 18, 2001	67.20	77.56	66.64	74.34
378	NASDAQ	QUIK	Tue, Apr 17, 2001	71.96	72.38	64.54	65.24
377	NASDAQ	QUIK	Mon, Apr 16, 2001	72.52	72.80	68.04	70.70
376	NASDAQ	QUIK	Thu, Apr 12, 2001	71.54	72.66	66.50	72.24
375	NASDAQ	QUIK	Wed, Apr 11, 2001	66.36	72.10	66.36	71.12
374	NASDAQ	QUIK	Tue, Apr 10, 2001	65.24	69.72	60.48	65.10
373	NASDAQ	QUIK	Mon, Apr 9, 2001	63.98	70.00	63.00	65.24
372	NASDAQ	QUIK	Fri, Apr 6, 2001	59.06	64.31	56.00	63.88
371	NASDAQ	QUIK	Thu, Apr 5, 2001	56.44	60.38	56.44	58.63
370	NASDAQ	QUIK	Wed, Apr 4, 2001	59.06	63.00	54.25	56.00
369	NASDAQ	QUIK	Tue, Apr 3, 2001	70.88	70.88	56.00	56.44
368	NASDAQ	QUIK	Mon, Apr 2, 2001	78.75	81.38	70.44	73.06
367	NASDAQ	QUIK	Fri, Mar 30, 2001	81.38	83.78	77.00	77.88
366	NASDAQ	QUIK	Thu, Mar 29, 2001	80.50	83.78	76.13	83.78
365	NASDAQ	QUIK	Wed, Mar 28, 2001	82.69	84.88	80.06	83.78
364	NASDAQ	QUIK	Tue, Mar 27, 2001	84.00	84.88	80.50	82.25
363	NASDAQ	QUIK	Mon, Mar 26, 2001	84.66	86.63	83.13	84.00
362	NASDAQ	QUIK	Fri, Mar 23, 2001	83.56	86.19	83.56	84.00
361	NASDAQ	QUIK	Thu, Mar 22, 2001	84.88	84.88	82.25	84.00
360	NASDAQ	QUIK	Wed, Mar 21, 2001	82.25	84.88	73.50	83.78
359	NASDAQ	QUIK	Tue, Mar 20, 2001	87.50	87.94	83.13	84.44
358	NASDAQ	QUIK	Mon, Mar 19, 2001	84.00	88.38	83.13	87.28
357	NASDAQ	QUIK	Fri, Mar 16, 2001	92.75	94.50	83.13	84.88
356	NASDAQ	QUIK	Thu, Mar 15, 2001	85.75	91.00	84.88	89.25
355	NASDAQ	QUIK	Wed, Mar 14, 2001	80.28	87.50	78.31	84.00
354	NASDAQ	QUIK	Tue, Mar 13, 2001	82.47	85.75	77.88	83.56
353	NASDAQ	QUIK	Mon, Mar 12, 2001	83.34	83.56	80.06	82.69
352	NASDAQ	QUIK	Fri, Mar 9, 2001	87.28	87.94	80.50	82.25
351	NASDAQ	QUIK	Thu, Mar 8, 2001	87.50	91.88	86.63	87.50
350	NASDAQ	QUIK	Wed, Mar 7, 2001	89.25	94.06	84.00	87.50
349	NASDAQ	QUIK	Tue, Mar 6, 2001	87.50	94.50	84.88	86.84
348	NASDAQ	QUIK	Mon, Mar 5, 2001	86.63	88.38	82.25	83.13
347	NASDAQ	QUIK	Fri, Mar 2, 2001	84.44	89.25	82.25	86.63
346	NASDAQ	QUIK	Thu, Mar 1, 2001	88.38	89.25	82.25	84.88
345	NASDAQ	QUIK	Wed, Feb 28, 2001	91.44	92.53	77.00	91.00
344	NASDAQ	QUIK	Tue, Feb 27, 2001	97.13	98.00	88.38	90.56
343	NASDAQ	QUIK	Mon, Feb 26, 2001	99.75	105.88	96.25	98.00
342	NASDAQ	QUIK	Fri, Feb 23, 2001	98.00	99.75	87.50	99.75
341	NASDAQ	QUIK	Thu, Feb 22, 2001	105.00	105.00	98.00	98.00
340	NASDAQ	QUIK	Wed, Feb 21, 2001	102.59	105.88	99.75	105.00
339	NASDAQ	QUIK	Tue, Feb 20, 2001	108.28	108.50	101.50	102.38
338	NASDAQ	QUIK	Fri, Feb 16, 2001	111.13	112.00	105.88	106.75
337	NASDAQ	QUIK	Thu, Feb 15, 2001	112.88	113.75	108.50	112.00
336	NASDAQ	QUIK	Wed, Feb 14, 2001	112.00	114.63	111.13	112.88
335	NASDAQ	QUIK	Tue, Feb 13, 2001	112.00	114.84	111.13	111.56
334	NASDAQ	QUIK	Mon, Feb 12, 2001	112.00	112.88	110.25	112.00
333	NASDAQ	QUIK	Fri, Feb 9, 2001	113.75	113.75	110.25	112.00
332	NASDAQ	QUIK	Thu, Feb 8, 2001	112.00	114.63	110.25	112.00
331	NASDAQ	QUIK	Wed, Feb 7, 2001	111.78	112.00	107.63	110.25
330	NASDAQ	QUIK	Tue, Feb 6, 2001	108.50	112.88	108.50	112.44
329	NASDAQ	QUIK	Mon, Feb 5, 2001	110.25	110.69	107.63	110.69
328	NASDAQ	QUIK	Fri, Feb 2, 2001	112.44	115.50	108.50	109.81
327	NASDAQ	QUIK	Thu, Feb 1, 2001	112.88	116.38	108.50	113.75
326	NASDAQ	QUIK	Wed, Jan 31, 2001	118.78	120.75	110.25	112.88
325	NASDAQ	QUIK	Tue, Jan 30, 2001	107.41	117.25	106.75	116.38
324	NASDAQ	QUIK	Mon, Jan 29, 2001	107.63	108.50	99.75	107.63
323	NASDAQ	QUIK	Fri, Jan 26, 2001	110.25	110.25	98.00	103.69
322	NASDAQ	QUIK	Thu, Jan 25, 2001	109.16	116.38	106.75	107.63
321	NASDAQ	QUIK	Wed, Jan 24, 2001	143.28	143.50	130.38	138.25
320	NASDAQ	QUIK	Tue, Jan 23, 2001	136.94	143.50	130.38	142.19
319	NASDAQ	QUIK	Mon, Jan 22, 2001	148.31	149.63	131.25	137.38
318	NASDAQ	QUIK	Fri, Jan 19, 2001	153.13	154.00	144.38	144.38
317	NASDAQ	QUIK	Thu, Jan 18, 2001	137.16	157.50	137.16	157.50
316	NASDAQ	QUIK	Wed, Jan 17, 2001	118.56	133.88	118.13	133.88
315	NASDAQ	QUIK	Tue, Jan 16, 2001	122.28	124.69	112.00	120.75
314	NASDAQ	QUIK	Fri, Jan 12, 2001	121.19	123.38	117.25	119.88
313	NASDAQ	QUIK	Thu, Jan 11, 2001	110.25	120.75	107.63	120.75
312	NASDAQ	QUIK	Wed, Jan 10, 2001	104.13	112.00	101.50	108.94
311	NASDAQ	QUIK	Tue, Jan 9, 2001	103.25	108.50	99.75	105.00
310	NASDAQ	QUIK	Mon, Jan 8, 2001	99.31	106.75	95.81	102.81
309	NASDAQ	QUIK	Fri, Jan 5, 2001	112.00	112.00	96.03	99.31
308	NASDAQ	QUIK	Thu, Jan 4, 2001	108.50	117.25	108.50	111.13
307	NASDAQ	QUIK	Wed, Jan 3, 2001	95.38	113.75	94.50	110.25
306	NASDAQ	QUIK	Tue, Jan 2, 2001	104.13	105.00	97.13	99.75
305	NASDAQ	QUIK	Fri, Dec 29, 2000	104.56	105.00	94.50	97.13
304	NASDAQ	QUIK	Thu, Dec 28, 2000	108.50	118.56	98.88	105.44
303	NASDAQ	QUIK	Wed, Dec 27, 2000	105.22	114.19	101.50	109.38
302	NASDAQ	QUIK	Tue, Dec 26, 2000	92.31	108.50	91.88	105.00
301	NASDAQ	QUIK	Fri, Dec 22, 2000	83.56	92.75	78.75	92.75
300	NASDAQ	QUIK	Thu, Dec 21, 2000	83.34	87.50	77.88	84.00
299	NASDAQ	QUIK	Wed, Dec 20, 2000	70.00	84.88	63.00	82.69
298	NASDAQ	QUIK	Tue, Dec 19, 2000	79.63	87.50	62.13	70.00
297	NASDAQ	QUIK	Mon, Dec 18, 2000	94.06	98.00	77.00	77.88
296	NASDAQ	QUIK	Fri, Dec 15, 2000	95.38	105.00	87.50	91.88
295	NASDAQ	QUIK	Thu, Dec 14, 2000	99.75	104.56	85.75	98.00
294	NASDAQ	QUIK	Wed, Dec 13, 2000	119.00	119.00	98.44	98.88
293	NASDAQ	QUIK	Tue, Dec 12, 2000	119.66	122.50	108.50	119.00
292	NASDAQ	QUIK	Mon, Dec 11, 2000	122.28	122.50	118.13	121.63
291	NASDAQ	QUIK	Fri, Dec 8, 2000	120.75	120.75	117.25	120.75
290	NASDAQ	QUIK	Thu, Dec 7, 2000	117.47	125.56	113.75	120.75
289	NASDAQ	QUIK	Wed, Dec 6, 2000	119.00	124.25	117.25	118.13
288	NASDAQ	QUIK	Tue, Dec 5, 2000	108.72	124.25	108.50	119.00
287	NASDAQ	QUIK	Mon, Dec 4, 2000	115.06	115.50	101.50	108.50
286	NASDAQ	QUIK	Fri, Dec 1, 2000	103.69	111.13	98.00	108.50
285	NASDAQ	QUIK	Thu, Nov 30, 2000	90.13	98.00	80.50	97.13
284	NASDAQ	QUIK	Wed, Nov 29, 2000	85.75	98.00	84.66	94.50
283	NASDAQ	QUIK	Tue, Nov 28, 2000	96.03	96.25	73.50	84.00
282	NASDAQ	QUIK	Mon, Nov 27, 2000	96.03	98.00	79.19	86.63
281	NASDAQ	QUIK	Fri, Nov 24, 2000	95.38	98.00	93.41	94.50
280	NASDAQ	QUIK	Wed, Nov 22, 2000	94.50	97.13	92.75	94.50
279	NASDAQ	QUIK	Tue, Nov 21, 2000	101.50	101.50	92.75	96.25
278	NASDAQ	QUIK	Mon, Nov 20, 2000	110.47	112.88	97.13	101.06
277	NASDAQ	QUIK	Fri, Nov 17, 2000	118.34	119.88	108.50	110.25
276	NASDAQ	QUIK	Thu, Nov 16, 2000	120.31	121.63	115.50	116.38
275	NASDAQ	QUIK	Wed, Nov 15, 2000	125.78	126.88	119.00	119.88
274	NASDAQ	QUIK	Tue, Nov 14, 2000	115.50	127.31	111.13	125.56
273	NASDAQ	QUIK	Mon, Nov 13, 2000	98.00	117.25	95.38	108.50
272	NASDAQ	QUIK	Fri, Nov 10, 2000	97.56	99.75	90.13	98.00
271	NASDAQ	QUIK	Thu, Nov 9, 2000	102.16	106.31	96.25	97.13
270	NASDAQ	QUIK	Wed, Nov 8, 2000	99.31	108.50	96.25	99.75
269	NASDAQ	QUIK	Tue, Nov 7, 2000	106.53	108.50	94.50	99.75
268	NASDAQ	QUIK	Mon, Nov 6, 2000	114.84	117.25	105.00	108.50
267	NASDAQ	QUIK	Fri, Nov 3, 2000	119.22	120.75	113.75	115.50
266	NASDAQ	QUIK	Thu, Nov 2, 2000	108.50	121.63	105.00	114.63
265	NASDAQ	QUIK	Wed, Nov 1, 2000	124.47	125.13	110.25	112.00
264	NASDAQ	QUIK	Tue, Oct 31, 2000	120.75	126.88	119.88	124.25
263	NASDAQ	QUIK	Mon, Oct 30, 2000	128.63	129.50	112.88	113.31
262	NASDAQ	QUIK	Fri, Oct 27, 2000	137.16	137.38	119.00	126.00
261	NASDAQ	QUIK	Thu, Oct 26, 2000	126.88	134.75	87.50	131.69
260	NASDAQ	QUIK	Wed, Oct 25, 2000	213.50	215.25	166.25	171.50
259	NASDAQ	QUIK	Tue, Oct 24, 2000	241.94	248.50	210.00	217.88
258	NASDAQ	QUIK	Mon, Oct 23, 2000	190.09	252.00	173.25	246.75
257	NASDAQ	QUIK	Fri, Oct 20, 2000	163.41	198.63	157.50	178.50
256	NASDAQ	QUIK	Thu, Oct 19, 2000	140.88	161.00	136.50	159.25
255	NASDAQ	QUIK	Wed, Oct 18, 2000	145.69	145.91	122.94	132.13
254	NASDAQ	QUIK	Tue, Oct 17, 2000	156.63	159.25	147.00	151.38
253	NASDAQ	QUIK	Mon, Oct 16, 2000	167.78	168.00	148.75	153.13
252	NASDAQ	QUIK	Fri, Oct 13, 2000	148.75	175.00	143.50	156.63
251	NASDAQ	QUIK	Thu, Oct 12, 2000	141.75	155.75	126.00	139.13
250	NASDAQ	QUIK	Wed, Oct 11, 2000	160.13	160.13	128.84	138.25
249	NASDAQ	QUIK	Tue, Oct 10, 2000	210.00	213.50	154.00	154.88
248	NASDAQ	QUIK	Mon, Oct 9, 2000	210.88	218.75	190.75	211.75
247	NASDAQ	QUIK	Fri, Oct 6, 2000	222.25	231.66	210.00	216.13
246	NASDAQ	QUIK	Thu, Oct 5, 2000	222.25	233.63	219.63	220.50
245	NASDAQ	QUIK	Wed, Oct 4, 2000	229.03	239.53	213.50	222.25
244	NASDAQ	QUIK	Tue, Oct 3, 2000	222.25	245.00	217.00	220.50
243	NASDAQ	QUIK	Mon, Oct 2, 2000	237.13	252.00	218.75	222.25
242	NASDAQ	QUIK	Fri, Sep 29, 2000	218.31	231.00	213.50	231.00
241	NASDAQ	QUIK	Thu, Sep 28, 2000	224.00	225.75	210.00	215.25
240	NASDAQ	QUIK	Wed, Sep 27, 2000	227.06	231.00	210.00	224.88
239	NASDAQ	QUIK	Tue, Sep 26, 2000	248.50	248.50	210.00	220.50
238	NASDAQ	QUIK	Mon, Sep 25, 2000	280.44	280.44	244.13	245.00
237	NASDAQ	QUIK	Fri, Sep 22, 2000	287.88	293.13	276.50	281.75
236	NASDAQ	QUIK	Thu, Sep 21, 2000	301.00	301.00	280.00	292.25
235	NASDAQ	QUIK	Wed, Sep 20, 2000	292.25	316.75	285.25	316.75
234	NASDAQ	QUIK	Tue, Sep 19, 2000	286.13	297.50	276.50	293.13
233	NASDAQ	QUIK	Mon, Sep 18, 2000	307.13	308.00	286.13	287.22
232	NASDAQ	QUIK	Fri, Sep 15, 2000	281.75	308.00	280.00	306.25
231	NASDAQ	QUIK	Thu, Sep 14, 2000	287.00	300.13	285.25	292.25
230	NASDAQ	QUIK	Wed, Sep 13, 2000	304.50	306.25	280.00	285.25
229	NASDAQ	QUIK	Tue, Sep 12, 2000	298.38	310.63	294.00	305.38
228	NASDAQ	QUIK	Mon, Sep 11, 2000	298.38	298.38	280.00	295.75
227	NASDAQ	QUIK	Fri, Sep 8, 2000	301.00	315.00	297.50	297.50
226	NASDAQ	QUIK	Thu, Sep 7, 2000	312.38	315.00	296.63	314.13
225	NASDAQ	QUIK	Wed, Sep 6, 2000	314.13	316.75	303.63	304.50
224	NASDAQ	QUIK	Tue, Sep 5, 2000	311.50	315.88	299.25	308.88
223	NASDAQ	QUIK	Fri, Sep 1, 2000	313.25	313.25	301.00	308.88
222	NASDAQ	QUIK	Thu, Aug 31, 2000	313.25	322.88	299.25	318.50
221	NASDAQ	QUIK	Wed, Aug 30, 2000	309.75	317.63	306.25	308.00
220	NASDAQ	QUIK	Tue, Aug 29, 2000	307.56	336.88	297.50	316.75
219	NASDAQ	QUIK	Mon, Aug 28, 2000	311.50	311.50	299.25	308.00
218	NASDAQ	QUIK	Fri, Aug 25, 2000	311.50	318.50	294.00	314.13
217	NASDAQ	QUIK	Thu, Aug 24, 2000	296.63	321.13	293.13	312.38
216	NASDAQ	QUIK	Wed, Aug 23, 2000	308.00	315.00	287.88	294.00
215	NASDAQ	QUIK	Tue, Aug 22, 2000	310.63	316.75	292.25	309.75
214	NASDAQ	QUIK	Mon, Aug 21, 2000	288.31	313.25	287.88	308.00
213	NASDAQ	QUIK	Fri, Aug 18, 2000	265.56	286.13	265.13	280.00
212	NASDAQ	QUIK	Thu, Aug 17, 2000	248.06	262.28	236.25	262.28
211	NASDAQ	QUIK	Wed, Aug 16, 2000	232.75	252.00	229.25	246.75
210	NASDAQ	QUIK	Tue, Aug 15, 2000	210.88	239.75	199.50	232.75
209	NASDAQ	QUIK	Mon, Aug 14, 2000	223.13	228.38	189.00	196.88
208	NASDAQ	QUIK	Fri, Aug 11, 2000	236.25	239.75	227.50	232.75
207	NASDAQ	QUIK	Thu, Aug 10, 2000	244.13	246.75	215.25	241.50
206	NASDAQ	QUIK	Wed, Aug 9, 2000	276.50	278.25	236.25	243.25
205	NASDAQ	QUIK	Tue, Aug 8, 2000	269.50	280.00	267.75	271.25
204	NASDAQ	QUIK	Mon, Aug 7, 2000	280.00	281.75	267.75	271.25
203	NASDAQ	QUIK	Fri, Aug 4, 2000	285.25	297.50	277.38	279.13
202	NASDAQ	QUIK	Thu, Aug 3, 2000	308.00	323.75	278.25	283.50
201	NASDAQ	QUIK	Wed, Aug 2, 2000	289.63	321.13	288.75	315.88
200	NASDAQ	QUIK	Tue, Aug 1, 2000	290.50	306.25	276.50	294.00
199	NASDAQ	QUIK	Mon, Jul 31, 2000	343.00	344.75	269.50	280.88
198	NASDAQ	QUIK	Fri, Jul 28, 2000	343.00	350.00	339.50	349.13
197	NASDAQ	QUIK	Thu, Jul 27, 2000	351.75	364.88	344.75	348.25
196	NASDAQ	QUIK	Wed, Jul 26, 2000	322.00	369.25	318.50	364.88
195	NASDAQ	QUIK	Tue, Jul 25, 2000	336.00	341.25	323.75	327.25
194	NASDAQ	QUIK	Mon, Jul 24, 2000	350.88	354.38	332.50	336.00
193	NASDAQ	QUIK	Fri, Jul 21, 2000	350.00	355.25	343.88	351.75
192	NASDAQ	QUIK	Thu, Jul 20, 2000	351.75	371.88	350.00	350.88
191	NASDAQ	QUIK	Wed, Jul 19, 2000	343.88	380.63	336.00	336.00
190	NASDAQ	QUIK	Tue, Jul 18, 2000	346.50	353.50	336.88	349.13
189	NASDAQ	QUIK	Mon, Jul 17, 2000	349.13	353.50	347.38	349.13
188	NASDAQ	QUIK	Fri, Jul 14, 2000	378.00	378.00	349.13	353.50
187	NASDAQ	QUIK	Thu, Jul 13, 2000	377.13	378.00	372.75	372.75
186	NASDAQ	QUIK	Wed, Jul 12, 2000	389.38	390.25	369.25	372.75
185	NASDAQ	QUIK	Tue, Jul 11, 2000	390.25	391.13	378.00	388.94
184	NASDAQ	QUIK	Mon, Jul 10, 2000	376.25	390.25	374.50	379.75
183	NASDAQ	QUIK	Fri, Jul 7, 2000	367.94	385.88	367.94	374.50
182	NASDAQ	QUIK	Thu, Jul 6, 2000	379.75	383.25	373.63	378.00
181	NASDAQ	QUIK	Wed, Jul 5, 2000	363.13	388.50	358.75	384.13
180	NASDAQ	QUIK	Mon, Jul 3, 2000	331.63	392.88	322.00	367.50
179	NASDAQ	QUIK	Fri, Jun 30, 2000	393.75	399.00	305.38	311.50
178	NASDAQ	QUIK	Thu, Jun 29, 2000	390.25	406.00	385.00	392.88
177	NASDAQ	QUIK	Wed, Jun 28, 2000	392.00	402.28	386.75	392.00
176	NASDAQ	QUIK	Tue, Jun 27, 2000	394.63	403.38	390.25	393.75
175	NASDAQ	QUIK	Mon, Jun 26, 2000	406.00	406.00	392.00	399.88
174	NASDAQ	QUIK	Fri, Jun 23, 2000	377.13	406.00	371.00	390.25
173	NASDAQ	QUIK	Thu, Jun 22, 2000	406.00	407.53	360.50	374.50
172	NASDAQ	QUIK	Wed, Jun 21, 2000	404.47	414.75	393.75	406.00
171	NASDAQ	QUIK	Tue, Jun 20, 2000	400.75	421.75	400.75	404.25
170	NASDAQ	QUIK	Mon, Jun 19, 2000	385.88	397.25	365.75	397.25
169	NASDAQ	QUIK	Fri, Jun 16, 2000	374.50	393.75	374.50	376.25
168	NASDAQ	QUIK	Thu, Jun 15, 2000	411.25	413.00	372.75	378.00
167	NASDAQ	QUIK	Wed, Jun 14, 2000	379.75	413.00	369.25	409.50
166	NASDAQ	QUIK	Tue, Jun 13, 2000	404.25	408.19	376.25	376.25
165	NASDAQ	QUIK	Mon, Jun 12, 2000	416.50	426.13	406.00	406.00
164	NASDAQ	QUIK	Fri, Jun 9, 2000	402.50	421.75	393.75	412.13
163	NASDAQ	QUIK	Thu, Jun 8, 2000	392.00	398.13	371.00	394.63
162	NASDAQ	QUIK	Wed, Jun 7, 2000	378.00	393.75	378.00	392.00
161	NASDAQ	QUIK	Tue, Jun 6, 2000	378.00	388.50	372.75	379.75
160	NASDAQ	QUIK	Mon, Jun 5, 2000	398.13	398.13	372.75	379.75
159	NASDAQ	QUIK	Fri, Jun 2, 2000	392.00	406.00	389.38	392.88
158	NASDAQ	QUIK	Thu, Jun 1, 2000	351.75	395.50	351.75	395.50
157	NASDAQ	QUIK	Wed, May 31, 2000	350.00	365.75	350.00	357.88
156	NASDAQ	QUIK	Tue, May 30, 2000	334.25	367.50	327.25	367.50
155	NASDAQ	QUIK	Fri, May 26, 2000	315.00	334.25	315.00	333.38
154	NASDAQ	QUIK	Thu, May 25, 2000	358.75	362.25	315.00	315.00
153	NASDAQ	QUIK	Wed, May 24, 2000	376.25	376.25	322.00	350.00
152	NASDAQ	QUIK	Tue, May 23, 2000	392.00	406.00	350.00	350.00
151	NASDAQ	QUIK	Mon, May 22, 2000	365.75	409.50	365.75	406.00
150	NASDAQ	QUIK	Fri, May 19, 2000	360.50	392.00	358.75	392.00
149	NASDAQ	QUIK	Thu, May 18, 2000	404.25	404.25	362.25	362.25
148	NASDAQ	QUIK	Wed, May 17, 2000	377.13	408.63	372.75	400.75
147	NASDAQ	QUIK	Tue, May 16, 2000	379.75	400.75	378.00	379.75
146	NASDAQ	QUIK	Mon, May 15, 2000	399.00	400.75	369.25	381.50
145	NASDAQ	QUIK	Fri, May 12, 2000	386.75	404.25	379.75	399.00
144	NASDAQ	QUIK	Thu, May 11, 2000	378.00	395.50	372.75	392.00
143	NASDAQ	QUIK	Wed, May 10, 2000	395.50	412.13	378.00	378.00
142	NASDAQ	QUIK	Tue, May 9, 2000	407.75	427.00	392.00	427.00
141	NASDAQ	QUIK	Mon, May 8, 2000	420.00	430.50	409.50	411.25
140	NASDAQ	QUIK	Fri, May 5, 2000	420.00	425.25	400.75	420.00
139	NASDAQ	QUIK	Thu, May 4, 2000	423.50	434.00	402.50	418.25
138	NASDAQ	QUIK	Wed, May 3, 2000	393.75	446.25	385.88	442.75
137	NASDAQ	QUIK	Tue, May 2, 2000	398.13	420.00	388.50	390.25
136	NASDAQ	QUIK	Mon, May 1, 2000	416.50	437.50	399.00	402.50
135	NASDAQ	QUIK	Fri, Apr 28, 2000	372.75	417.38	355.47	411.25
134	NASDAQ	QUIK	Thu, Apr 27, 2000	346.50	373.63	344.75	359.63
133	NASDAQ	QUIK	Wed, Apr 26, 2000	331.63	392.00	331.63	358.75
132	NASDAQ	QUIK	Tue, Apr 25, 2000	326.81	351.75	316.75	327.25
131	NASDAQ	QUIK	Mon, Apr 24, 2000	326.38	348.25	319.59	327.25
130	NASDAQ	QUIK	Thu, Apr 20, 2000	335.13	379.75	323.75	355.25
129	NASDAQ	QUIK	Wed, Apr 19, 2000	388.50	388.50	332.50	343.00
128	NASDAQ	QUIK	Tue, Apr 18, 2000	322.00	413.88	322.00	376.25
127	NASDAQ	QUIK	Mon, Apr 17, 2000	267.75	327.25	267.75	318.50
126	NASDAQ	QUIK	Fri, Apr 14, 2000	339.50	346.50	280.00	283.50
125	NASDAQ	QUIK	Thu, Apr 13, 2000	333.38	353.50	315.00	350.00
124	NASDAQ	QUIK	Wed, Apr 12, 2000	413.00	413.88	357.00	364.00
123	NASDAQ	QUIK	Tue, Apr 11, 2000	408.63	429.63	392.00	406.00
122	NASDAQ	QUIK	Mon, Apr 10, 2000	460.25	460.25	404.25	416.50
121	NASDAQ	QUIK	Fri, Apr 7, 2000	440.13	461.13	420.00	453.25
120	NASDAQ	QUIK	Thu, Apr 6, 2000	372.75	453.25	372.75	434.88
119	NASDAQ	QUIK	Wed, Apr 5, 2000	400.75	400.75	371.00	378.00
118	NASDAQ	QUIK	Tue, Apr 4, 2000	458.94	462.88	350.00	399.00
117	NASDAQ	QUIK	Mon, Apr 3, 2000	467.91	468.13	448.00	461.13
116	NASDAQ	QUIK	Fri, Mar 31, 2000	420.00	478.63	351.75	474.25
115	NASDAQ	QUIK	Thu, Mar 30, 2000	444.50	483.00	379.75	381.50
114	NASDAQ	QUIK	Wed, Mar 29, 2000	546.88	546.88	476.88	490.00
113	NASDAQ	QUIK	Tue, Mar 28, 2000	518.00	531.13	504.00	531.13
112	NASDAQ	QUIK	Mon, Mar 27, 2000	554.75	554.75	523.25	527.63
111	NASDAQ	QUIK	Fri, Mar 24, 2000	525.00	560.00	519.75	553.00
110	NASDAQ	QUIK	Thu, Mar 23, 2000	481.25	551.25	476.00	532.00
109	NASDAQ	QUIK	Wed, Mar 22, 2000	511.00	511.00	445.38	472.50
108	NASDAQ	QUIK	Tue, Mar 21, 2000	518.00	520.63	452.38	479.50
107	NASDAQ	QUIK	Mon, Mar 20, 2000	532.00	586.03	527.63	541.63
106	NASDAQ	QUIK	Fri, Mar 17, 2000	490.00	539.00	479.50	525.00
105	NASDAQ	QUIK	Thu, Mar 16, 2000	434.00	462.00	399.00	446.25
104	NASDAQ	QUIK	Wed, Mar 15, 2000	483.00	490.00	406.00	423.50
103	NASDAQ	QUIK	Tue, Mar 14, 2000	507.50	516.25	483.00	483.88
102	NASDAQ	QUIK	Mon, Mar 13, 2000	476.00	532.00	462.00	507.50
101	NASDAQ	QUIK	Fri, Mar 10, 2000	491.75	539.00	477.75	515.38
100	NASDAQ	QUIK	Thu, Mar 9, 2000	448.00	490.00	438.38	480.59
99	NASDAQ	QUIK	Wed, Mar 8, 2000	483.00	488.25	390.25	441.88
98	NASDAQ	QUIK	Tue, Mar 7, 2000	489.13	501.38	430.50	472.50
97	NASDAQ	QUIK	Mon, Mar 6, 2000	450.63	499.63	392.00	490.00
96	NASDAQ	QUIK	Fri, Mar 3, 2000	485.63	511.00	448.00	451.50
95	NASDAQ	QUIK	Thu, Mar 2, 2000	539.00	542.50	439.25	486.50
94	NASDAQ	QUIK	Wed, Mar 1, 2000	623.00	626.50	476.00	523.25
93	NASDAQ	QUIK	Tue, Feb 29, 2000	350.00	476.00	336.00	437.50
92	NASDAQ	QUIK	Mon, Feb 28, 2000	277.38	315.00	276.50	291.38
91	NASDAQ	QUIK	Fri, Feb 25, 2000	269.50	276.50	260.75	271.25
90	NASDAQ	QUIK	Thu, Feb 24, 2000	274.75	280.00	253.75	262.50
89	NASDAQ	QUIK	Wed, Feb 23, 2000	236.25	283.50	235.38	273.88
88	NASDAQ	QUIK	Tue, Feb 22, 2000	220.50	238.00	220.50	234.50
87	NASDAQ	QUIK	Fri, Feb 18, 2000	216.13	221.38	214.38	217.00
86	NASDAQ	QUIK	Thu, Feb 17, 2000	218.75	218.75	213.50	216.13
85	NASDAQ	QUIK	Wed, Feb 16, 2000	219.19	220.50	214.38	215.25
84	NASDAQ	QUIK	Tue, Feb 15, 2000	226.63	226.63	217.00	217.00
83	NASDAQ	QUIK	Mon, Feb 14, 2000	224.00	227.50	220.50	223.13
82	NASDAQ	QUIK	Fri, Feb 11, 2000	222.25	227.50	213.50	220.50
81	NASDAQ	QUIK	Thu, Feb 10, 2000	211.75	229.25	210.00	216.13
80	NASDAQ	QUIK	Wed, Feb 9, 2000	215.25	216.13	207.38	209.13
79	NASDAQ	QUIK	Tue, Feb 8, 2000	209.13	211.75	209.13	210.88
78	NASDAQ	QUIK	Mon, Feb 7, 2000	211.75	213.50	203.00	210.00
77	NASDAQ	QUIK	Fri, Feb 4, 2000	210.00	211.75	201.25	208.25
76	NASDAQ	QUIK	Thu, Feb 3, 2000	200.38	210.00	192.50	199.50
75	NASDAQ	QUIK	Wed, Feb 2, 2000	197.75	208.25	192.50	192.50
74	NASDAQ	QUIK	Tue, Feb 1, 2000	206.50	206.50	196.00	196.88
73	NASDAQ	QUIK	Mon, Jan 31, 2000	220.50	223.13	206.50	210.00
72	NASDAQ	QUIK	Fri, Jan 28, 2000	227.50	231.00	219.63	222.25
71	NASDAQ	QUIK	Thu, Jan 27, 2000	245.00	248.50	224.00	227.50
70	NASDAQ	QUIK	Wed, Jan 26, 2000	231.00	250.25	227.50	245.00
69	NASDAQ	QUIK	Tue, Jan 25, 2000	237.13	252.00	229.25	229.25
68	NASDAQ	QUIK	Mon, Jan 24, 2000	246.75	252.00	238.00	239.75
67	NASDAQ	QUIK	Fri, Jan 21, 2000	249.38	255.50	238.00	250.25
66	NASDAQ	QUIK	Thu, Jan 20, 2000	238.00	250.25	238.00	245.00
65	NASDAQ	QUIK	Wed, Jan 19, 2000	242.38	249.38	231.00	231.00
64	NASDAQ	QUIK	Tue, Jan 18, 2000	222.25	243.25	218.75	241.50
63	NASDAQ	QUIK	Fri, Jan 14, 2000	217.00	227.50	211.75	222.25
62	NASDAQ	QUIK	Thu, Jan 13, 2000	216.13	222.25	213.50	215.25
61	NASDAQ	QUIK	Wed, Jan 12, 2000	215.25	217.00	208.25	213.50
60	NASDAQ	QUIK	Tue, Jan 11, 2000	210.88	215.25	209.13	210.00
59	NASDAQ	QUIK	Mon, Jan 10, 2000	210.00	230.13	203.00	210.00
58	NASDAQ	QUIK	Fri, Jan 7, 2000	217.00	222.25	206.50	211.75
57	NASDAQ	QUIK	Thu, Jan 6, 2000	236.25	238.00	222.25	222.25
56	NASDAQ	QUIK	Wed, Jan 5, 2000	248.06	252.00	231.00	235.38
55	NASDAQ	QUIK	Tue, Jan 4, 2000	239.75	262.50	238.00	248.50
54	NASDAQ	QUIK	Mon, Jan 3, 2000	235.38	252.00	229.25	241.50
53	NASDAQ	QUIK	Fri, Dec 31, 1999	231.88	234.50	227.50	231.00
52	NASDAQ	QUIK	Thu, Dec 30, 1999	226.63	231.00	224.88	230.13
51	NASDAQ	QUIK	Wed, Dec 29, 1999	227.94	231.00	224.88	230.13
50	NASDAQ	QUIK	Tue, Dec 28, 1999	242.38	242.38	220.50	224.00
49	NASDAQ	QUIK	Mon, Dec 27, 1999	245.88	245.88	238.00	241.50
48	NASDAQ	QUIK	Thu, Dec 23, 1999	225.75	246.75	225.75	245.00
47	NASDAQ	QUIK	Wed, Dec 22, 1999	241.50	246.75	224.00	225.75
46	NASDAQ	QUIK	Tue, Dec 21, 1999	238.00	253.75	234.50	237.13
45	NASDAQ	QUIK	Mon, Dec 20, 1999	232.75	239.75	227.50	237.13
44	NASDAQ	QUIK	Fri, Dec 17, 1999	224.00	236.25	218.75	229.25
43	NASDAQ	QUIK	Thu, Dec 16, 1999	224.00	229.25	211.75	217.00
42	NASDAQ	QUIK	Wed, Dec 15, 1999	210.00	224.00	210.00	223.13
41	NASDAQ	QUIK	Tue, Dec 14, 1999	204.75	221.38	204.75	213.50
40	NASDAQ	QUIK	Mon, Dec 13, 1999	197.75	211.75	196.00	206.50
39	NASDAQ	QUIK	Fri, Dec 10, 1999	213.50	222.25	196.88	199.50
38	NASDAQ	QUIK	Thu, Dec 9, 1999	222.25	224.00	203.00	215.25
37	NASDAQ	QUIK	Wed, Dec 8, 1999	222.25	224.00	202.13	211.75
36	NASDAQ	QUIK	Tue, Dec 7, 1999	207.38	222.25	189.88	210.88
35	NASDAQ	QUIK	Mon, Dec 6, 1999	224.00	225.75	175.00	181.13
34	NASDAQ	QUIK	Fri, Dec 3, 1999	252.00	255.50	217.00	225.75
33	NASDAQ	QUIK	Thu, Dec 2, 1999	246.75	260.75	245.88	250.25
32	NASDAQ	QUIK	Wed, Dec 1, 1999	241.50	248.50	234.50	245.88
31	NASDAQ	QUIK	Tue, Nov 30, 1999	245.00	248.50	238.88	241.50
30	NASDAQ	QUIK	Mon, Nov 29, 1999	250.25	250.25	243.25	245.88
29	NASDAQ	QUIK	Fri, Nov 26, 1999	245.88	246.75	241.50	245.00
28	NASDAQ	QUIK	Wed, Nov 24, 1999	241.50	251.13	238.00	240.63
27	NASDAQ	QUIK	Tue, Nov 23, 1999	244.13	253.75	243.25	244.13
26	NASDAQ	QUIK	Mon, Nov 22, 1999	254.63	259.88	243.25	243.25
25	NASDAQ	QUIK	Fri, Nov 19, 1999	244.13	265.13	244.13	252.00
24	NASDAQ	QUIK	Thu, Nov 18, 1999	253.75	262.50	238.00	240.63
23	NASDAQ	QUIK	Wed, Nov 17, 1999	266.88	271.25	252.00	255.50
22	NASDAQ	QUIK	Tue, Nov 16, 1999	262.50	271.25	252.00	264.25
21	NASDAQ	QUIK	Mon, Nov 15, 1999	266.88	269.50	257.25	259.88
20	NASDAQ	QUIK	Fri, Nov 12, 1999	267.75	275.63	256.38	265.13
19	NASDAQ	QUIK	Thu, Nov 11, 1999	251.13	264.25	250.25	257.25
18	NASDAQ	QUIK	Wed, Nov 10, 1999	266.88	266.88	245.00	250.25
17	NASDAQ	QUIK	Tue, Nov 9, 1999	288.75	288.75	245.00	257.25
16	NASDAQ	QUIK	Mon, Nov 8, 1999	256.38	287.00	254.63	269.50
15	NASDAQ	QUIK	Fri, Nov 5, 1999	263.38	264.25	239.75	250.25
14	NASDAQ	QUIK	Thu, Nov 4, 1999	264.25	264.25	252.00	252.00
13	NASDAQ	QUIK	Wed, Nov 3, 1999	267.31	267.75	248.50	253.75
12	NASDAQ	QUIK	Tue, Nov 2, 1999	287.00	288.75	250.25	253.75
11	NASDAQ	QUIK	Mon, Nov 1, 1999	259.00	306.25	259.00	273.88
10	NASDAQ	QUIK	Fri, Oct 29, 1999	226.63	259.00	224.00	257.25
9	NASDAQ	QUIK	Thu, Oct 28, 1999	218.75	230.13	215.25	224.88
8	NASDAQ	QUIK	Wed, Oct 27, 1999	236.25	238.00	213.50	222.25
7	NASDAQ	QUIK	Tue, Oct 26, 1999	217.88	240.19	215.25	231.00
6	NASDAQ	QUIK	Mon, Oct 25, 1999	206.50	218.75	201.25	209.13
5	NASDAQ	QUIK	Fri, Oct 22, 1999	211.75	226.63	206.50	206.50
4	NASDAQ	QUIK	Thu, Oct 21, 1999	189.00	217.00	187.25	206.50
3	NASDAQ	QUIK	Wed, Oct 20, 1999	187.25	197.75	180.25	189.88
2	NASDAQ	QUIK	Tue, Oct 19, 1999	194.25	205.63	180.25	190.75
1	NASDAQ	QUIK	Mon, Oct 18, 1999	204.75	220.50	189.88	198.63
#	Exchange	Symbol	Date	Open	High	Low	Close

QuickLogic Corp NASDAQ:QUIK 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