Steven Madden Ltd NASDAQ:SHOO Historical Prices

Below are the 7602 trading days of historical prices for SHOO.

#	Exchange	Symbol	Date	Open	High	Low	Close
7602	NASDAQ	SHOO	Fri, Mar 1, 2024	42.91	43.23	42.52	42.71
7601	NASDAQ	SHOO	Thu, Feb 29, 2024	43.99	43.99	42.44	42.82
7600	NASDAQ	SHOO	Wed, Feb 28, 2024	42.72	43.65	40.76	43.27
7599	NASDAQ	SHOO	Tue, Feb 27, 2024	44.09	44.10	43.41	43.63
7598	NASDAQ	SHOO	Mon, Feb 26, 2024	44.11	44.61	43.49	43.68
7597	NASDAQ	SHOO	Fri, Feb 23, 2024	43.74	45.63	43.68	44.40
7596	NASDAQ	SHOO	Thu, Feb 22, 2024	43.48	43.82	43.21	43.68
7595	NASDAQ	SHOO	Wed, Feb 21, 2024	42.80	43.69	42.71	43.62
7594	NASDAQ	SHOO	Tue, Feb 20, 2024	43.43	43.71	42.88	43.57
7593	NASDAQ	SHOO	Fri, Feb 16, 2024	43.52	44.15	43.47	43.86
7592	NASDAQ	SHOO	Thu, Feb 15, 2024	43.33	43.93	43.04	43.75
7591	NASDAQ	SHOO	Wed, Feb 14, 2024	42.19	43.20	42.04	42.68
7590	NASDAQ	SHOO	Tue, Feb 13, 2024	41.79	42.42	41.54	41.99
7589	NASDAQ	SHOO	Mon, Feb 12, 2024	42.09	43.22	41.78	43.16
7588	NASDAQ	SHOO	Fri, Feb 9, 2024	41.09	41.79	41.07	41.75
7587	NASDAQ	SHOO	Thu, Feb 8, 2024	40.10	41.05	40.10	40.96
7586	NASDAQ	SHOO	Wed, Feb 7, 2024	40.78	40.89	39.45	40.23
7585	NASDAQ	SHOO	Tue, Feb 6, 2024	41.70	42.33	41.67	41.83
7584	NASDAQ	SHOO	Mon, Feb 5, 2024	41.80	42.23	41.36	41.79
7583	NASDAQ	SHOO	Fri, Feb 2, 2024	42.13	42.58	41.82	42.39
7582	NASDAQ	SHOO	Thu, Feb 1, 2024	42.02	43.05	41.41	42.86
7581	NASDAQ	SHOO	Wed, Jan 31, 2024	43.01	43.58	41.88	41.88
7580	NASDAQ	SHOO	Tue, Jan 30, 2024	43.04	43.55	42.92	43.24
7579	NASDAQ	SHOO	Mon, Jan 29, 2024	42.77	43.49	42.37	43.49
7578	NASDAQ	SHOO	Fri, Jan 26, 2024	42.98	43.11	41.77	42.87
7577	NASDAQ	SHOO	Thu, Jan 25, 2024	42.49	42.75	42.12	42.68
7576	NASDAQ	SHOO	Wed, Jan 24, 2024	42.60	42.60	41.79	42.02
7575	NASDAQ	SHOO	Tue, Jan 23, 2024	42.60	42.96	42.10	42.20
7574	NASDAQ	SHOO	Mon, Jan 22, 2024	41.85	42.47	41.52	42.45
7573	NASDAQ	SHOO	Fri, Jan 19, 2024	42.15	42.17	41.29	41.50
7572	NASDAQ	SHOO	Thu, Jan 18, 2024	41.76	42.01	41.08	42.00
7571	NASDAQ	SHOO	Wed, Jan 17, 2024	41.53	41.81	41.22	41.58
7570	NASDAQ	SHOO	Tue, Jan 16, 2024	41.45	42.05	41.28	42.04
7569	NASDAQ	SHOO	Fri, Jan 12, 2024	42.43	42.70	41.40	41.96
7568	NASDAQ	SHOO	Thu, Jan 11, 2024	41.45	42.03	40.78	42.01
7567	NASDAQ	SHOO	Wed, Jan 10, 2024	41.53	41.93	41.14	41.74
7566	NASDAQ	SHOO	Tue, Jan 9, 2024	40.83	41.76	40.83	41.54
7565	NASDAQ	SHOO	Mon, Jan 8, 2024	41.16	42.30	41.16	41.31
7564	NASDAQ	SHOO	Fri, Jan 5, 2024	40.40	41.28	40.32	40.94
7563	NASDAQ	SHOO	Thu, Jan 4, 2024	39.83	40.68	39.83	40.52
7562	NASDAQ	SHOO	Wed, Jan 3, 2024	42.02	42.02	40.84	40.89
7561	NASDAQ	SHOO	Tue, Jan 2, 2024	41.93	42.59	41.79	42.30
7560	NASDAQ	SHOO	Fri, Dec 29, 2023	42.60	42.82	41.85	42.00
7559	NASDAQ	SHOO	Thu, Dec 28, 2023	43.11	43.27	42.68	42.75
7558	NASDAQ	SHOO	Wed, Dec 27, 2023	43.49	43.62	43.21	43.42
7557	NASDAQ	SHOO	Tue, Dec 26, 2023	43.50	43.61	43.19	43.44
7556	NASDAQ	SHOO	Fri, Dec 22, 2023	43.13	43.34	42.53	43.13
7555	NASDAQ	SHOO	Thu, Dec 21, 2023	43.08	43.73	42.92	43.32
7554	NASDAQ	SHOO	Wed, Dec 20, 2023	43.16	43.79	42.63	42.68
7553	NASDAQ	SHOO	Tue, Dec 19, 2023	42.65	44.23	42.65	43.22
7552	NASDAQ	SHOO	Mon, Dec 18, 2023	42.33	42.57	41.93	42.43
7551	NASDAQ	SHOO	Fri, Dec 15, 2023	42.47	42.90	41.83	42.22
7550	NASDAQ	SHOO	Thu, Dec 14, 2023	41.16	42.33	41.03	42.27
7549	NASDAQ	SHOO	Wed, Dec 13, 2023	39.71	40.93	39.69	40.91
7548	NASDAQ	SHOO	Tue, Dec 12, 2023	39.99	40.36	39.70	40.03
7547	NASDAQ	SHOO	Mon, Dec 11, 2023	39.34	40.15	39.27	40.06
7546	NASDAQ	SHOO	Fri, Dec 8, 2023	38.69	39.33	38.62	39.26
7545	NASDAQ	SHOO	Thu, Dec 7, 2023	38.44	38.88	38.09	38.86
7544	NASDAQ	SHOO	Wed, Dec 6, 2023	38.95	39.16	38.41	38.46
7543	NASDAQ	SHOO	Tue, Dec 5, 2023	39.51	39.51	38.79	38.83
7542	NASDAQ	SHOO	Mon, Dec 4, 2023	38.70	39.93	38.70	39.75
7541	NASDAQ	SHOO	Fri, Dec 1, 2023	37.92	38.89	37.80	38.86
7540	NASDAQ	SHOO	Thu, Nov 30, 2023	37.89	38.10	37.52	37.92
7539	NASDAQ	SHOO	Wed, Nov 29, 2023	38.13	38.65	37.81	37.88
7538	NASDAQ	SHOO	Tue, Nov 28, 2023	37.66	38.10	37.51	37.78
7537	NASDAQ	SHOO	Mon, Nov 27, 2023	37.21	37.95	36.56	37.84
7536	NASDAQ	SHOO	Fri, Nov 24, 2023	37.00	37.53	36.94	37.38
7535	NASDAQ	SHOO	Wed, Nov 22, 2023	37.36	37.64	37.01	37.16
7534	NASDAQ	SHOO	Tue, Nov 21, 2023	36.75	37.19	36.55	37.18
7533	NASDAQ	SHOO	Mon, Nov 20, 2023	36.52	36.98	36.23	36.88
7532	NASDAQ	SHOO	Fri, Nov 17, 2023	36.42	36.91	36.42	36.54
7531	NASDAQ	SHOO	Thu, Nov 16, 2023	36.44	36.64	35.64	35.96
7530	NASDAQ	SHOO	Wed, Nov 15, 2023	35.94	37.24	35.94	36.66
7529	NASDAQ	SHOO	Tue, Nov 14, 2023	34.92	36.05	34.92	35.81
7528	NASDAQ	SHOO	Mon, Nov 13, 2023	33.28	34.18	33.07	33.99
7527	NASDAQ	SHOO	Fri, Nov 10, 2023	33.53	33.59	32.71	33.30
7526	NASDAQ	SHOO	Thu, Nov 9, 2023	33.98	34.50	33.43	33.46
7525	NASDAQ	SHOO	Wed, Nov 8, 2023	32.69	35.69	32.65	33.93
7524	NASDAQ	SHOO	Tue, Nov 7, 2023	34.37	34.49	33.88	33.98
7523	NASDAQ	SHOO	Mon, Nov 6, 2023	34.66	34.85	34.23	34.35
7522	NASDAQ	SHOO	Fri, Nov 3, 2023	34.50	35.13	34.14	34.70
7521	NASDAQ	SHOO	Thu, Nov 2, 2023	32.60	33.87	32.54	33.78
7520	NASDAQ	SHOO	Wed, Nov 1, 2023	32.66	32.75	31.56	32.30
7519	NASDAQ	SHOO	Tue, Oct 31, 2023	32.31	32.86	32.18	32.79
7518	NASDAQ	SHOO	Mon, Oct 30, 2023	32.11	32.37	31.91	32.36
7517	NASDAQ	SHOO	Fri, Oct 27, 2023	32.28	32.61	31.59	31.73
7516	NASDAQ	SHOO	Thu, Oct 26, 2023	33.13	33.30	32.23	32.29
7515	NASDAQ	SHOO	Wed, Oct 25, 2023	33.48	33.70	33.10	33.10
7514	NASDAQ	SHOO	Tue, Oct 24, 2023	33.33	33.99	33.19	33.78
7513	NASDAQ	SHOO	Mon, Oct 23, 2023	33.17	33.44	32.77	33.02
7512	NASDAQ	SHOO	Fri, Oct 20, 2023	33.51	33.62	33.16	33.23
7511	NASDAQ	SHOO	Thu, Oct 19, 2023	33.39	33.76	33.02	33.39
7510	NASDAQ	SHOO	Wed, Oct 18, 2023	33.23	33.62	32.87	33.39
7509	NASDAQ	SHOO	Tue, Oct 17, 2023	32.23	33.77	32.23	33.54
7508	NASDAQ	SHOO	Mon, Oct 16, 2023	32.28	32.64	32.20	32.34
7507	NASDAQ	SHOO	Fri, Oct 13, 2023	31.75	32.21	31.52	31.96
7506	NASDAQ	SHOO	Thu, Oct 12, 2023	32.84	32.88	31.34	31.84
7505	NASDAQ	SHOO	Wed, Oct 11, 2023	32.38	32.83	32.31	32.76
7504	NASDAQ	SHOO	Tue, Oct 10, 2023	32.14	32.65	32.05	32.38
7503	NASDAQ	SHOO	Mon, Oct 9, 2023	31.26	32.24	31.25	32.16
7502	NASDAQ	SHOO	Fri, Oct 6, 2023	31.28	31.71	31.01	31.38
7501	NASDAQ	SHOO	Thu, Oct 5, 2023	31.35	31.81	31.03	31.41
7500	NASDAQ	SHOO	Wed, Oct 4, 2023	31.43	31.65	31.01	31.44
7499	NASDAQ	SHOO	Tue, Oct 3, 2023	31.70	31.94	31.13	31.36
7498	NASDAQ	SHOO	Mon, Oct 2, 2023	31.76	31.93	31.53	31.79
7497	NASDAQ	SHOO	Fri, Sep 29, 2023	32.20	32.33	31.71	31.77
7496	NASDAQ	SHOO	Thu, Sep 28, 2023	30.87	31.78	30.87	31.44
7495	NASDAQ	SHOO	Wed, Sep 27, 2023	30.89	31.28	30.69	30.85
7494	NASDAQ	SHOO	Tue, Sep 26, 2023	30.98	31.34	30.82	30.84
7493	NASDAQ	SHOO	Mon, Sep 25, 2023	30.58	31.45	30.35	31.09
7492	NASDAQ	SHOO	Fri, Sep 22, 2023	31.02	31.21	30.74	30.86
7491	NASDAQ	SHOO	Thu, Sep 21, 2023	31.26	31.40	30.80	30.89
7490	NASDAQ	SHOO	Wed, Sep 20, 2023	31.86	32.02	31.37	31.39
7489	NASDAQ	SHOO	Tue, Sep 19, 2023	31.68	32.04	31.60	31.84
7488	NASDAQ	SHOO	Mon, Sep 18, 2023	31.79	31.85	31.34	31.42
7487	NASDAQ	SHOO	Fri, Sep 15, 2023	31.92	32.14	31.63	31.80
7486	NASDAQ	SHOO	Thu, Sep 14, 2023	31.74	32.14	31.48	31.96
7485	NASDAQ	SHOO	Wed, Sep 13, 2023	31.80	31.80	31.32	31.59
7484	NASDAQ	SHOO	Tue, Sep 12, 2023	33.28	33.47	32.01	32.05
7483	NASDAQ	SHOO	Mon, Sep 11, 2023	33.49	33.49	33.49	33.49
7482	NASDAQ	SHOO	Fri, Sep 8, 2023	33.99	33.99	33.29	33.80
7481	NASDAQ	SHOO	Thu, Sep 7, 2023	33.88	34.04	33.47	33.93
7480	NASDAQ	SHOO	Wed, Sep 6, 2023	33.84	34.03	33.43	33.87
7479	NASDAQ	SHOO	Tue, Sep 5, 2023	34.88	34.88	33.85	33.85
7478	NASDAQ	SHOO	Fri, Sep 1, 2023	34.62	35.22	34.58	35.09
7477	NASDAQ	SHOO	Thu, Aug 31, 2023	34.73	34.92	34.49	34.50
7476	NASDAQ	SHOO	Wed, Aug 30, 2023	34.65	34.85	34.38	34.70
7475	NASDAQ	SHOO	Tue, Aug 29, 2023	33.92	34.67	33.82	34.65
7474	NASDAQ	SHOO	Mon, Aug 28, 2023	33.75	34.48	33.71	34.05
7473	NASDAQ	SHOO	Fri, Aug 25, 2023	33.59	34.05	33.16	33.61
7472	NASDAQ	SHOO	Thu, Aug 24, 2023	34.05	34.17	33.49	33.53
7471	NASDAQ	SHOO	Wed, Aug 23, 2023	33.60	34.31	33.27	34.16
7470	NASDAQ	SHOO	Tue, Aug 22, 2023	34.10	34.22	33.74	33.99
7469	NASDAQ	SHOO	Mon, Aug 21, 2023	34.71	34.96	34.07	34.30
7468	NASDAQ	SHOO	Fri, Aug 18, 2023	33.93	34.81	33.93	34.72
7467	NASDAQ	SHOO	Thu, Aug 17, 2023	34.75	34.93	34.06	34.06
7466	NASDAQ	SHOO	Wed, Aug 16, 2023	35.30	35.78	34.47	34.60
7465	NASDAQ	SHOO	Tue, Aug 15, 2023	34.63	35.39	34.56	35.24
7464	NASDAQ	SHOO	Mon, Aug 14, 2023	34.87	35.21	34.28	34.88
7463	NASDAQ	SHOO	Fri, Aug 11, 2023	34.87	35.40	34.76	34.98
7462	NASDAQ	SHOO	Thu, Aug 10, 2023	35.25	35.85	34.84	35.01
7461	NASDAQ	SHOO	Wed, Aug 9, 2023	35.33	35.60	35.00	35.17
7460	NASDAQ	SHOO	Tue, Aug 8, 2023	34.84	35.54	34.52	35.42
7459	NASDAQ	SHOO	Mon, Aug 7, 2023	36.43	36.63	34.98	35.34
7458	NASDAQ	SHOO	Fri, Aug 4, 2023	36.42	36.46	35.43	36.18
7457	NASDAQ	SHOO	Thu, Aug 3, 2023	34.40	36.38	34.39	36.20
7456	NASDAQ	SHOO	Wed, Aug 2, 2023	33.47	35.36	32.46	34.16
7455	NASDAQ	SHOO	Tue, Aug 1, 2023	33.34	33.42	32.32	33.03
7454	NASDAQ	SHOO	Mon, Jul 31, 2023	33.79	34.14	33.32	33.38
7453	NASDAQ	SHOO	Fri, Jul 28, 2023	33.70	34.12	33.65	33.77
7452	NASDAQ	SHOO	Thu, Jul 27, 2023	33.49	33.76	32.75	33.31
7451	NASDAQ	SHOO	Wed, Jul 26, 2023	33.48	34.02	33.15	33.44
7450	NASDAQ	SHOO	Tue, Jul 25, 2023	33.25	33.56	32.87	33.47
7449	NASDAQ	SHOO	Mon, Jul 24, 2023	32.49	33.31	32.35	33.25
7448	NASDAQ	SHOO	Fri, Jul 21, 2023	32.45	32.86	32.20	32.43
7447	NASDAQ	SHOO	Thu, Jul 20, 2023	32.60	32.68	32.05	32.16
7446	NASDAQ	SHOO	Wed, Jul 19, 2023	32.59	32.81	32.31	32.54
7445	NASDAQ	SHOO	Tue, Jul 18, 2023	32.52	32.90	32.22	32.66
7444	NASDAQ	SHOO	Mon, Jul 17, 2023	32.46	32.91	32.11	32.52
7443	NASDAQ	SHOO	Fri, Jul 14, 2023	33.22	33.49	32.46	32.67
7442	NASDAQ	SHOO	Thu, Jul 13, 2023	33.29	33.54	33.00	33.24
7441	NASDAQ	SHOO	Wed, Jul 12, 2023	33.38	33.70	33.11	33.42
7440	NASDAQ	SHOO	Tue, Jul 11, 2023	32.43	32.93	32.43	32.83
7439	NASDAQ	SHOO	Mon, Jul 10, 2023	31.82	32.53	31.74	32.24
7438	NASDAQ	SHOO	Fri, Jul 7, 2023	32.15	32.43	31.69	31.81
7437	NASDAQ	SHOO	Thu, Jul 6, 2023	31.74	32.09	31.33	32.06
7436	NASDAQ	SHOO	Wed, Jul 5, 2023	32.78	32.78	32.05	32.10
7435	NASDAQ	SHOO	Mon, Jul 3, 2023	32.83	33.29	32.52	32.89
7434	NASDAQ	SHOO	Fri, Jun 30, 2023	32.81	32.84	32.46	32.69
7433	NASDAQ	SHOO	Thu, Jun 29, 2023	32.87	33.39	32.22	32.52
7432	NASDAQ	SHOO	Wed, Jun 28, 2023	32.15	32.72	31.73	32.71
7431	NASDAQ	SHOO	Tue, Jun 27, 2023	31.16	32.38	31.02	32.11
7430	NASDAQ	SHOO	Mon, Jun 26, 2023	31.08	31.90	31.00	31.02
7429	NASDAQ	SHOO	Fri, Jun 23, 2023	31.86	31.87	30.78	30.87
7428	NASDAQ	SHOO	Thu, Jun 22, 2023	33.44	33.44	32.05	32.18
7427	NASDAQ	SHOO	Wed, Jun 21, 2023	33.53	34.04	33.06	33.58
7426	NASDAQ	SHOO	Tue, Jun 20, 2023	34.20	35.25	33.50	33.98
7425	NASDAQ	SHOO	Fri, Jun 16, 2023	34.78	34.79	33.98	34.12
7424	NASDAQ	SHOO	Thu, Jun 15, 2023	34.10	34.62	33.76	34.47
7423	NASDAQ	SHOO	Wed, Jun 14, 2023	34.34	34.71	33.78	34.22
7422	NASDAQ	SHOO	Tue, Jun 13, 2023	33.50	34.13	33.45	34.10
7421	NASDAQ	SHOO	Mon, Jun 12, 2023	33.53	33.70	33.09	33.43
7420	NASDAQ	SHOO	Fri, Jun 9, 2023	33.27	33.65	33.05	33.32
7419	NASDAQ	SHOO	Thu, Jun 8, 2023	33.64	34.00	33.11	33.31
7418	NASDAQ	SHOO	Wed, Jun 7, 2023	32.84	33.90	32.80	33.70
7417	NASDAQ	SHOO	Tue, Jun 6, 2023	32.02	33.32	31.95	32.72
7416	NASDAQ	SHOO	Mon, Jun 5, 2023	32.34	32.50	31.75	31.93
7415	NASDAQ	SHOO	Fri, Jun 2, 2023	31.22	32.76	31.22	32.65
7414	NASDAQ	SHOO	Thu, Jun 1, 2023	31.04	31.05	30.45	30.64
7413	NASDAQ	SHOO	Wed, May 31, 2023	31.40	31.48	30.77	31.21
7412	NASDAQ	SHOO	Tue, May 30, 2023	31.26	31.62	30.97	31.60
7411	NASDAQ	SHOO	Fri, May 26, 2023	30.66	31.26	30.55	31.00
7410	NASDAQ	SHOO	Thu, May 25, 2023	30.64	30.88	29.92	30.69
7409	NASDAQ	SHOO	Wed, May 24, 2023	31.61	31.77	30.47	30.63
7408	NASDAQ	SHOO	Tue, May 23, 2023	31.12	31.82	30.90	31.56
7407	NASDAQ	SHOO	Mon, May 22, 2023	31.08	31.52	30.88	31.15
7406	NASDAQ	SHOO	Fri, May 19, 2023	32.58	32.58	30.50	30.98
7405	NASDAQ	SHOO	Thu, May 18, 2023	32.57	33.04	32.30	32.65
7404	NASDAQ	SHOO	Wed, May 17, 2023	32.30	33.20	32.03	32.72
7403	NASDAQ	SHOO	Tue, May 16, 2023	32.39	33.19	32.14	32.19
7402	NASDAQ	SHOO	Mon, May 15, 2023	32.99	33.48	32.65	32.69
7401	NASDAQ	SHOO	Fri, May 12, 2023	32.85	32.98	32.55	32.80
7400	NASDAQ	SHOO	Thu, May 11, 2023	33.04	33.70	32.42	32.85
7399	NASDAQ	SHOO	Wed, May 10, 2023	34.00	34.17	32.75	33.00
7398	NASDAQ	SHOO	Tue, May 9, 2023	32.79	33.63	31.56	33.47
7397	NASDAQ	SHOO	Mon, May 8, 2023	32.88	33.06	32.32	32.76
7396	NASDAQ	SHOO	Fri, May 5, 2023	32.55	33.04	32.25	32.77
7395	NASDAQ	SHOO	Thu, May 4, 2023	32.58	33.31	31.85	32.03
7394	NASDAQ	SHOO	Wed, May 3, 2023	33.47	33.63	32.87	32.89
7393	NASDAQ	SHOO	Tue, May 2, 2023	34.20	34.67	33.24	33.41
7392	NASDAQ	SHOO	Mon, May 1, 2023	34.94	35.29	34.21	34.28
7391	NASDAQ	SHOO	Fri, Apr 28, 2023	35.07	35.49	34.62	35.04
7390	NASDAQ	SHOO	Thu, Apr 27, 2023	34.14	35.21	33.59	35.20
7389	NASDAQ	SHOO	Wed, Apr 26, 2023	34.45	34.71	34.11	34.20
7388	NASDAQ	SHOO	Tue, Apr 25, 2023	35.14	35.27	34.40	34.61
7387	NASDAQ	SHOO	Mon, Apr 24, 2023	35.13	35.81	34.74	35.65
7386	NASDAQ	SHOO	Fri, Apr 21, 2023	35.10	35.30	34.89	35.00
7385	NASDAQ	SHOO	Thu, Apr 20, 2023	34.96	35.67	34.84	35.14
7384	NASDAQ	SHOO	Wed, Apr 19, 2023	35.35	35.63	35.06	35.15
7383	NASDAQ	SHOO	Tue, Apr 18, 2023	36.09	36.11	35.45	35.52
7382	NASDAQ	SHOO	Mon, Apr 17, 2023	36.24	36.40	35.32	35.81
7381	NASDAQ	SHOO	Fri, Apr 14, 2023	35.32	36.49	35.29	36.22
7380	NASDAQ	SHOO	Thu, Apr 13, 2023	35.44	35.60	34.81	35.10
7379	NASDAQ	SHOO	Wed, Apr 12, 2023	34.69	34.85	33.90	34.10
7378	NASDAQ	SHOO	Tue, Apr 11, 2023	34.67	34.90	34.18	34.43
7377	NASDAQ	SHOO	Mon, Apr 10, 2023	34.44	34.94	34.19	34.42
7376	NASDAQ	SHOO	Thu, Apr 6, 2023	35.01	35.11	34.51	34.64
7375	NASDAQ	SHOO	Wed, Apr 5, 2023	35.66	35.80	34.94	35.09
7374	NASDAQ	SHOO	Tue, Apr 4, 2023	36.73	36.80	35.82	35.98
7373	NASDAQ	SHOO	Mon, Apr 3, 2023	35.95	36.68	35.67	36.56
7372	NASDAQ	SHOO	Fri, Mar 31, 2023	35.59	36.25	35.59	36.00
7371	NASDAQ	SHOO	Thu, Mar 30, 2023	36.17	36.56	35.37	35.48
7370	NASDAQ	SHOO	Wed, Mar 29, 2023	35.73	35.93	35.34	35.90
7369	NASDAQ	SHOO	Tue, Mar 28, 2023	35.15	35.90	35.14	35.51
7368	NASDAQ	SHOO	Mon, Mar 27, 2023	35.36	35.42	34.68	35.13
7367	NASDAQ	SHOO	Fri, Mar 24, 2023	34.52	35.06	34.22	34.94
7366	NASDAQ	SHOO	Thu, Mar 23, 2023	35.27	35.69	34.53	34.79
7365	NASDAQ	SHOO	Wed, Mar 22, 2023	35.75	36.14	34.93	34.95
7364	NASDAQ	SHOO	Tue, Mar 21, 2023	36.05	36.50	35.38	35.68
7363	NASDAQ	SHOO	Mon, Mar 20, 2023	35.52	35.94	35.09	35.43
7362	NASDAQ	SHOO	Fri, Mar 17, 2023	34.98	35.55	34.42	35.38
7361	NASDAQ	SHOO	Thu, Mar 16, 2023	34.19	35.59	34.19	35.09
7360	NASDAQ	SHOO	Wed, Mar 15, 2023	34.40	34.84	33.86	34.69
7359	NASDAQ	SHOO	Tue, Mar 14, 2023	35.23	35.81	34.93	35.28
7358	NASDAQ	SHOO	Mon, Mar 13, 2023	33.43	34.92	33.43	34.54
7357	NASDAQ	SHOO	Fri, Mar 10, 2023	34.90	35.08	34.04	34.46
7356	NASDAQ	SHOO	Thu, Mar 9, 2023	35.45	35.50	34.69	34.80
7355	NASDAQ	SHOO	Wed, Mar 8, 2023	35.51	35.61	35.12	35.54
7354	NASDAQ	SHOO	Tue, Mar 7, 2023	35.48	36.35	35.27	35.52
7353	NASDAQ	SHOO	Mon, Mar 6, 2023	36.93	36.93	35.27	35.38
7352	NASDAQ	SHOO	Fri, Mar 3, 2023	36.63	36.84	36.15	36.83
7351	NASDAQ	SHOO	Thu, Mar 2, 2023	36.09	36.68	35.62	36.27
7350	NASDAQ	SHOO	Wed, Mar 1, 2023	36.25	36.69	36.03	36.30
7349	NASDAQ	SHOO	Tue, Feb 28, 2023	35.61	36.73	35.56	36.30
7348	NASDAQ	SHOO	Mon, Feb 27, 2023	36.06	36.32	35.42	35.61
7347	NASDAQ	SHOO	Fri, Feb 24, 2023	35.41	35.86	34.94	35.70
7346	NASDAQ	SHOO	Thu, Feb 23, 2023	33.56	36.31	33.36	35.69
7345	NASDAQ	SHOO	Wed, Feb 22, 2023	33.69	34.43	33.48	33.56
7344	NASDAQ	SHOO	Tue, Feb 21, 2023	34.33	34.80	33.65	33.69
7343	NASDAQ	SHOO	Fri, Feb 17, 2023	34.88	35.16	34.58	34.97
7342	NASDAQ	SHOO	Thu, Feb 16, 2023	34.86	35.61	34.52	34.83
7341	NASDAQ	SHOO	Wed, Feb 15, 2023	35.01	35.42	34.79	35.33
7340	NASDAQ	SHOO	Tue, Feb 14, 2023	34.36	35.43	34.15	35.32
7339	NASDAQ	SHOO	Mon, Feb 13, 2023	33.69	34.99	33.40	34.78
7338	NASDAQ	SHOO	Fri, Feb 10, 2023	33.54	34.04	33.17	33.58
7337	NASDAQ	SHOO	Thu, Feb 9, 2023	34.11	34.63	33.48	33.59
7336	NASDAQ	SHOO	Wed, Feb 8, 2023	35.73	35.73	33.26	33.82
7335	NASDAQ	SHOO	Tue, Feb 7, 2023	35.61	36.42	35.01	36.30
7334	NASDAQ	SHOO	Mon, Feb 6, 2023	36.58	36.68	35.60	35.77
7333	NASDAQ	SHOO	Fri, Feb 3, 2023	36.77	37.64	36.43	37.08
7332	NASDAQ	SHOO	Thu, Feb 2, 2023	36.55	37.86	36.55	37.52
7331	NASDAQ	SHOO	Wed, Feb 1, 2023	35.74	36.73	35.26	36.40
7330	NASDAQ	SHOO	Tue, Jan 31, 2023	35.05	35.87	34.76	35.85
7329	NASDAQ	SHOO	Mon, Jan 30, 2023	35.11	35.48	34.68	34.76
7328	NASDAQ	SHOO	Fri, Jan 27, 2023	34.55	35.51	34.25	35.39
7327	NASDAQ	SHOO	Thu, Jan 26, 2023	34.62	35.00	33.89	34.60
7326	NASDAQ	SHOO	Wed, Jan 25, 2023	34.20	34.22	33.78	34.20
7325	NASDAQ	SHOO	Tue, Jan 24, 2023	34.54	35.13	34.31	34.51
7324	NASDAQ	SHOO	Mon, Jan 23, 2023	33.54	34.75	33.11	34.68
7323	NASDAQ	SHOO	Fri, Jan 20, 2023	32.72	33.27	32.16	33.18
7322	NASDAQ	SHOO	Thu, Jan 19, 2023	32.78	33.04	31.92	32.48
7321	NASDAQ	SHOO	Wed, Jan 18, 2023	33.29	33.99	32.69	32.76
7320	NASDAQ	SHOO	Tue, Jan 17, 2023	33.44	33.90	33.35	33.56
7319	NASDAQ	SHOO	Fri, Jan 13, 2023	33.04	33.58	32.84	33.56
7318	NASDAQ	SHOO	Thu, Jan 12, 2023	33.50	33.60	33.06	33.20
7317	NASDAQ	SHOO	Wed, Jan 11, 2023	32.19	33.28	32.01	33.22
7316	NASDAQ	SHOO	Tue, Jan 10, 2023	31.80	32.04	31.16	31.96
7315	NASDAQ	SHOO	Mon, Jan 9, 2023	31.35	32.02	30.92	31.84
7314	NASDAQ	SHOO	Fri, Jan 6, 2023	31.09	31.55	30.86	31.34
7313	NASDAQ	SHOO	Thu, Jan 5, 2023	31.16	31.25	30.22	30.69
7312	NASDAQ	SHOO	Wed, Jan 4, 2023	31.44	32.12	31.25	31.53
7311	NASDAQ	SHOO	Tue, Jan 3, 2023	32.28	32.44	31.22	31.27
7310	NASDAQ	SHOO	Fri, Dec 30, 2022	31.42	31.99	31.10	31.96
7309	NASDAQ	SHOO	Thu, Dec 29, 2022	31.80	32.21	31.63	31.78
7308	NASDAQ	SHOO	Wed, Dec 28, 2022	32.89	32.98	31.40	31.50
7307	NASDAQ	SHOO	Tue, Dec 27, 2022	32.53	33.20	32.18	32.81
7306	NASDAQ	SHOO	Fri, Dec 23, 2022	32.42	32.58	31.91	32.50
7305	NASDAQ	SHOO	Thu, Dec 22, 2022	31.95	32.41	31.52	32.32
7304	NASDAQ	SHOO	Wed, Dec 21, 2022	31.89	32.40	31.86	32.22
7303	NASDAQ	SHOO	Tue, Dec 20, 2022	31.69	31.94	31.27	31.38
7302	NASDAQ	SHOO	Mon, Dec 19, 2022	31.78	32.07	31.49	31.78
7301	NASDAQ	SHOO	Fri, Dec 16, 2022	32.11	32.59	31.54	31.71
7300	NASDAQ	SHOO	Thu, Dec 15, 2022	32.70	33.04	31.92	32.46
7299	NASDAQ	SHOO	Wed, Dec 14, 2022	33.49	33.88	33.10	33.43
7298	NASDAQ	SHOO	Tue, Dec 13, 2022	34.46	34.58	33.15	33.55
7297	NASDAQ	SHOO	Mon, Dec 12, 2022	33.41	33.41	32.66	33.20
7296	NASDAQ	SHOO	Fri, Dec 9, 2022	33.09	33.49	32.85	32.94
7295	NASDAQ	SHOO	Thu, Dec 8, 2022	33.95	34.61	33.59	33.61
7294	NASDAQ	SHOO	Wed, Dec 7, 2022	34.23	34.56	33.69	33.71
7293	NASDAQ	SHOO	Tue, Dec 6, 2022	34.64	34.78	33.87	34.26
7292	NASDAQ	SHOO	Mon, Dec 5, 2022	34.90	34.90	34.17	34.48
7291	NASDAQ	SHOO	Fri, Dec 2, 2022	34.13	35.29	33.97	35.05
7290	NASDAQ	SHOO	Thu, Dec 1, 2022	34.54	35.00	33.95	34.67
7289	NASDAQ	SHOO	Wed, Nov 30, 2022	33.44	34.55	33.20	34.54
7288	NASDAQ	SHOO	Tue, Nov 29, 2022	33.40	33.91	33.34	33.60
7287	NASDAQ	SHOO	Mon, Nov 28, 2022	33.61	34.39	33.25	33.35
7286	NASDAQ	SHOO	Fri, Nov 25, 2022	34.32	34.59	33.96	33.96
7285	NASDAQ	SHOO	Wed, Nov 23, 2022	34.48	34.88	34.21	34.41
7284	NASDAQ	SHOO	Tue, Nov 22, 2022	34.15	34.73	33.89	34.70
7283	NASDAQ	SHOO	Mon, Nov 21, 2022	33.30	33.75	33.13	33.63
7282	NASDAQ	SHOO	Fri, Nov 18, 2022	34.35	34.71	33.47	33.63
7281	NASDAQ	SHOO	Thu, Nov 17, 2022	32.83	33.54	32.30	33.32
7280	NASDAQ	SHOO	Wed, Nov 16, 2022	33.71	33.80	32.98	33.24
7279	NASDAQ	SHOO	Tue, Nov 15, 2022	33.75	34.50	33.64	34.31
7278	NASDAQ	SHOO	Mon, Nov 14, 2022	32.68	33.31	32.48	32.91
7277	NASDAQ	SHOO	Fri, Nov 11, 2022	32.46	33.02	32.43	33.00
7276	NASDAQ	SHOO	Thu, Nov 10, 2022	31.37	32.36	31.31	32.20
7275	NASDAQ	SHOO	Wed, Nov 9, 2022	30.91	31.18	29.63	29.86
7274	NASDAQ	SHOO	Tue, Nov 8, 2022	31.12	31.55	30.56	31.33
7273	NASDAQ	SHOO	Mon, Nov 7, 2022	30.54	30.98	30.16	30.85
7272	NASDAQ	SHOO	Fri, Nov 4, 2022	29.69	30.63	29.46	30.06
7271	NASDAQ	SHOO	Thu, Nov 3, 2022	29.02	29.73	28.48	29.19
7270	NASDAQ	SHOO	Wed, Nov 2, 2022	28.71	30.81	28.71	29.57
7269	NASDAQ	SHOO	Tue, Nov 1, 2022	28.75	30.10	28.53	29.82
7268	NASDAQ	SHOO	Mon, Oct 31, 2022	29.75	30.25	29.08	29.87
7267	NASDAQ	SHOO	Fri, Oct 28, 2022	29.75	30.00	28.81	29.91
7266	NASDAQ	SHOO	Thu, Oct 27, 2022	29.50	29.78	29.01	29.67
7265	NASDAQ	SHOO	Wed, Oct 26, 2022	29.79	30.17	29.10	29.20
7264	NASDAQ	SHOO	Tue, Oct 25, 2022	28.33	30.10	28.30	29.97
7263	NASDAQ	SHOO	Mon, Oct 24, 2022	28.87	29.14	28.07	28.28
7262	NASDAQ	SHOO	Fri, Oct 21, 2022	27.91	29.13	27.87	28.94
7261	NASDAQ	SHOO	Thu, Oct 20, 2022	28.21	28.89	27.54	27.76
7260	NASDAQ	SHOO	Wed, Oct 19, 2022	28.41	28.62	27.77	28.22
7259	NASDAQ	SHOO	Tue, Oct 18, 2022	28.95	29.47	28.33	28.65
7258	NASDAQ	SHOO	Mon, Oct 17, 2022	27.89	28.47	27.71	28.37
7257	NASDAQ	SHOO	Fri, Oct 14, 2022	28.02	28.45	27.35	27.52
7256	NASDAQ	SHOO	Thu, Oct 13, 2022	26.99	28.21	26.44	27.92
7255	NASDAQ	SHOO	Wed, Oct 12, 2022	28.27	28.43	27.42	27.44
7254	NASDAQ	SHOO	Tue, Oct 11, 2022	27.18	28.56	27.03	28.35
7253	NASDAQ	SHOO	Mon, Oct 10, 2022	27.72	27.80	26.89	27.22
7252	NASDAQ	SHOO	Fri, Oct 7, 2022	27.83	27.94	27.23	27.52
7251	NASDAQ	SHOO	Thu, Oct 6, 2022	28.47	28.84	28.15	28.24
7250	NASDAQ	SHOO	Wed, Oct 5, 2022	28.14	28.86	28.09	28.62
7249	NASDAQ	SHOO	Tue, Oct 4, 2022	27.96	28.77	27.96	28.70
7248	NASDAQ	SHOO	Mon, Oct 3, 2022	27.03	27.65	26.83	27.44
7247	NASDAQ	SHOO	Fri, Sep 30, 2022	27.30	27.91	26.47	26.67
7246	NASDAQ	SHOO	Thu, Sep 29, 2022	27.62	28.31	27.62	28.27
7245	NASDAQ	SHOO	Wed, Sep 28, 2022	27.73	28.27	27.46	28.11
7244	NASDAQ	SHOO	Tue, Sep 27, 2022	26.98	27.61	26.36	26.69
7243	NASDAQ	SHOO	Mon, Sep 26, 2022	27.51	27.87	26.73	26.75
7242	NASDAQ	SHOO	Fri, Sep 23, 2022	27.77	28.19	27.43	27.75
7241	NASDAQ	SHOO	Thu, Sep 22, 2022	28.91	29.05	28.17	28.23
7240	NASDAQ	SHOO	Wed, Sep 21, 2022	29.48	29.90	28.89	29.02
7239	NASDAQ	SHOO	Tue, Sep 20, 2022	28.95	29.32	28.67	29.01
7238	NASDAQ	SHOO	Mon, Sep 19, 2022	28.88	29.74	28.82	29.33
7237	NASDAQ	SHOO	Fri, Sep 16, 2022	28.78	29.42	28.51	29.27
7236	NASDAQ	SHOO	Thu, Sep 15, 2022	28.78	29.50	28.56	29.04
7235	NASDAQ	SHOO	Wed, Sep 14, 2022	29.06	29.39	28.61	29.00
7234	NASDAQ	SHOO	Tue, Sep 13, 2022	29.77	30.07	28.72	28.96
7233	NASDAQ	SHOO	Mon, Sep 12, 2022	30.77	31.70	30.77	31.49
7232	NASDAQ	SHOO	Fri, Sep 9, 2022	30.10	30.74	29.96	30.58
7231	NASDAQ	SHOO	Thu, Sep 8, 2022	29.65	29.74	29.07	29.57
7230	NASDAQ	SHOO	Wed, Sep 7, 2022	29.67	30.16	29.50	29.89
7229	NASDAQ	SHOO	Tue, Sep 6, 2022	29.02	29.79	28.41	29.71
7228	NASDAQ	SHOO	Fri, Sep 2, 2022	29.50	29.50	28.60	28.78
7227	NASDAQ	SHOO	Thu, Sep 1, 2022	28.86	29.08	28.42	29.02
7226	NASDAQ	SHOO	Wed, Aug 31, 2022	30.76	30.76	29.09	29.11
7225	NASDAQ	SHOO	Tue, Aug 30, 2022	31.05	31.50	30.61	30.62
7224	NASDAQ	SHOO	Mon, Aug 29, 2022	30.74	31.15	30.33	30.73
7223	NASDAQ	SHOO	Fri, Aug 26, 2022	32.52	33.06	30.94	30.96
7222	NASDAQ	SHOO	Thu, Aug 25, 2022	31.66	32.86	31.62	32.64
7221	NASDAQ	SHOO	Wed, Aug 24, 2022	31.82	32.02	31.63	31.71
7220	NASDAQ	SHOO	Tue, Aug 23, 2022	31.99	32.47	31.60	31.73
7219	NASDAQ	SHOO	Mon, Aug 22, 2022	32.14	32.14	31.37	31.76
7218	NASDAQ	SHOO	Fri, Aug 19, 2022	33.50	33.50	32.50	32.51
7217	NASDAQ	SHOO	Thu, Aug 18, 2022	33.14	33.82	32.86	33.65
7216	NASDAQ	SHOO	Wed, Aug 17, 2022	34.07	34.10	33.31	33.33
7215	NASDAQ	SHOO	Tue, Aug 16, 2022	33.69	34.75	33.62	34.63
7214	NASDAQ	SHOO	Mon, Aug 15, 2022	33.41	33.79	32.93	33.69
7213	NASDAQ	SHOO	Fri, Aug 12, 2022	33.88	34.04	33.27	33.69
7212	NASDAQ	SHOO	Thu, Aug 11, 2022	34.18	34.58	33.68	33.73
7211	NASDAQ	SHOO	Wed, Aug 10, 2022	33.50	34.34	33.44	33.85
7210	NASDAQ	SHOO	Tue, Aug 9, 2022	33.26	33.30	32.05	32.64
7209	NASDAQ	SHOO	Mon, Aug 8, 2022	32.73	33.88	32.73	33.57
7208	NASDAQ	SHOO	Fri, Aug 5, 2022	31.90	32.58	31.90	32.57
7207	NASDAQ	SHOO	Thu, Aug 4, 2022	32.43	32.77	32.02	32.15
7206	NASDAQ	SHOO	Wed, Aug 3, 2022	32.25	33.16	31.98	32.58
7205	NASDAQ	SHOO	Tue, Aug 2, 2022	32.79	32.92	31.98	32.07
7204	NASDAQ	SHOO	Mon, Aug 1, 2022	31.69	33.82	31.69	33.11
7203	NASDAQ	SHOO	Fri, Jul 29, 2022	32.60	32.74	31.52	31.70
7202	NASDAQ	SHOO	Thu, Jul 28, 2022	32.46	32.94	31.66	32.33
7201	NASDAQ	SHOO	Wed, Jul 27, 2022	34.67	35.06	31.06	32.49
7200	NASDAQ	SHOO	Tue, Jul 26, 2022	34.35	34.45	33.26	33.49
7199	NASDAQ	SHOO	Mon, Jul 25, 2022	34.86	35.32	34.21	35.20
7198	NASDAQ	SHOO	Fri, Jul 22, 2022	34.95	35.33	34.51	34.87
7197	NASDAQ	SHOO	Thu, Jul 21, 2022	34.74	35.10	33.46	34.98
7196	NASDAQ	SHOO	Wed, Jul 20, 2022	33.46	35.24	33.46	35.03
7195	NASDAQ	SHOO	Tue, Jul 19, 2022	32.73	33.92	32.73	33.66
7194	NASDAQ	SHOO	Mon, Jul 18, 2022	32.17	32.81	32.14	32.25
7193	NASDAQ	SHOO	Fri, Jul 15, 2022	32.09	32.09	31.09	31.84
7192	NASDAQ	SHOO	Thu, Jul 14, 2022	31.86	32.26	31.26	31.43
7191	NASDAQ	SHOO	Wed, Jul 13, 2022	32.11	32.57	31.62	32.18
7190	NASDAQ	SHOO	Tue, Jul 12, 2022	32.91	33.63	32.20	32.54
7189	NASDAQ	SHOO	Mon, Jul 11, 2022	33.44	33.69	32.83	32.94
7188	NASDAQ	SHOO	Fri, Jul 8, 2022	33.76	34.15	33.36	33.56
7187	NASDAQ	SHOO	Thu, Jul 7, 2022	33.18	34.20	32.90	34.01
7186	NASDAQ	SHOO	Wed, Jul 6, 2022	33.44	33.88	32.18	32.66
7185	NASDAQ	SHOO	Tue, Jul 5, 2022	31.49	33.67	31.31	33.55
7184	NASDAQ	SHOO	Fri, Jul 1, 2022	31.72	32.30	31.12	31.82
7183	NASDAQ	SHOO	Thu, Jun 30, 2022	32.18	32.60	31.54	32.21
7182	NASDAQ	SHOO	Wed, Jun 29, 2022	33.14	33.22	32.11	32.65
7181	NASDAQ	SHOO	Tue, Jun 28, 2022	34.76	35.03	33.21	33.25
7180	NASDAQ	SHOO	Mon, Jun 27, 2022	34.95	35.60	33.88	34.48
7179	NASDAQ	SHOO	Fri, Jun 24, 2022	33.61	35.29	33.56	35.26
7178	NASDAQ	SHOO	Thu, Jun 23, 2022	32.91	33.17	32.31	33.15
7177	NASDAQ	SHOO	Wed, Jun 22, 2022	32.84	33.39	32.24	32.57
7176	NASDAQ	SHOO	Tue, Jun 21, 2022	33.59	33.77	32.68	33.40
7175	NASDAQ	SHOO	Fri, Jun 17, 2022	32.42	33.32	32.39	32.75
7174	NASDAQ	SHOO	Thu, Jun 16, 2022	33.82	33.82	32.07	32.38
7173	NASDAQ	SHOO	Wed, Jun 15, 2022	35.29	35.58	33.97	34.48
7172	NASDAQ	SHOO	Tue, Jun 14, 2022	33.94	35.24	33.94	34.98
7171	NASDAQ	SHOO	Mon, Jun 13, 2022	35.06	35.60	34.17	34.29
7170	NASDAQ	SHOO	Fri, Jun 10, 2022	36.72	37.56	35.98	36.00
7169	NASDAQ	SHOO	Thu, Jun 9, 2022	37.61	38.63	37.61	37.74
7168	NASDAQ	SHOO	Wed, Jun 8, 2022	39.17	39.28	38.09	38.23
7167	NASDAQ	SHOO	Tue, Jun 7, 2022	39.33	40.28	38.59	39.97
7166	NASDAQ	SHOO	Mon, Jun 6, 2022	39.00	40.08	38.44	39.86
7165	NASDAQ	SHOO	Fri, Jun 3, 2022	38.20	39.01	37.94	38.89
7164	NASDAQ	SHOO	Thu, Jun 2, 2022	37.58	38.98	37.58	38.65
7163	NASDAQ	SHOO	Wed, Jun 1, 2022	37.72	38.13	36.87	37.57
7162	NASDAQ	SHOO	Tue, May 31, 2022	37.75	38.10	37.14	37.18
7161	NASDAQ	SHOO	Fri, May 27, 2022	36.70	38.10	36.70	38.06
7160	NASDAQ	SHOO	Thu, May 26, 2022	36.61	37.86	36.61	36.66
7159	NASDAQ	SHOO	Wed, May 25, 2022	33.09	36.09	32.68	36.00
7158	NASDAQ	SHOO	Tue, May 24, 2022	33.73	33.75	32.62	33.26
7157	NASDAQ	SHOO	Mon, May 23, 2022	35.18	35.31	34.14	34.27
7156	NASDAQ	SHOO	Fri, May 20, 2022	35.39	35.48	33.56	35.01
7155	NASDAQ	SHOO	Thu, May 19, 2022	36.45	36.70	34.67	34.84
7154	NASDAQ	SHOO	Wed, May 18, 2022	37.79	37.85	36.27	36.68
7153	NASDAQ	SHOO	Tue, May 17, 2022	38.15	39.36	38.07	38.90
7152	NASDAQ	SHOO	Mon, May 16, 2022	38.25	38.60	37.29	38.21
7151	NASDAQ	SHOO	Fri, May 13, 2022	38.30	39.20	38.02	38.29
7150	NASDAQ	SHOO	Thu, May 12, 2022	36.52	38.31	36.34	37.92
7149	NASDAQ	SHOO	Wed, May 11, 2022	38.38	39.43	36.65	36.73
7148	NASDAQ	SHOO	Tue, May 10, 2022	39.59	39.90	37.61	38.17
7147	NASDAQ	SHOO	Mon, May 9, 2022	40.00	40.26	38.79	39.15
7146	NASDAQ	SHOO	Fri, May 6, 2022	40.06	40.73	38.83	40.15
7145	NASDAQ	SHOO	Thu, May 5, 2022	41.89	42.08	39.89	40.49
7144	NASDAQ	SHOO	Wed, May 4, 2022	42.21	42.76	40.98	42.51
7143	NASDAQ	SHOO	Tue, May 3, 2022	42.12	42.61	41.25	41.86
7142	NASDAQ	SHOO	Mon, May 2, 2022	41.44	42.66	40.89	42.61
7141	NASDAQ	SHOO	Fri, Apr 29, 2022	42.29	42.46	40.74	41.06
7140	NASDAQ	SHOO	Thu, Apr 28, 2022	43.60	44.00	41.64	42.69
7139	NASDAQ	SHOO	Wed, Apr 27, 2022	43.65	45.04	41.93	42.88
7138	NASDAQ	SHOO	Tue, Apr 26, 2022	42.51	42.91	41.75	42.31
7137	NASDAQ	SHOO	Mon, Apr 25, 2022	41.58	43.31	41.38	42.95
7136	NASDAQ	SHOO	Fri, Apr 22, 2022	42.50	42.93	41.71	42.04
7135	NASDAQ	SHOO	Thu, Apr 21, 2022	42.53	43.50	42.38	42.99
7134	NASDAQ	SHOO	Wed, Apr 20, 2022	42.99	43.59	42.05	42.06
7133	NASDAQ	SHOO	Tue, Apr 19, 2022	41.55	43.04	41.55	42.79
7132	NASDAQ	SHOO	Mon, Apr 18, 2022	40.64	41.37	40.27	41.27
7131	NASDAQ	SHOO	Thu, Apr 14, 2022	41.13	41.70	40.70	40.83
7130	NASDAQ	SHOO	Wed, Apr 13, 2022	39.53	41.28	39.38	41.05
7129	NASDAQ	SHOO	Tue, Apr 12, 2022	38.87	39.88	38.60	39.59
7128	NASDAQ	SHOO	Mon, Apr 11, 2022	38.35	39.42	38.09	38.29
7127	NASDAQ	SHOO	Fri, Apr 8, 2022	37.62	38.97	37.13	38.40
7126	NASDAQ	SHOO	Thu, Apr 7, 2022	37.29	37.95	36.77	37.55
7125	NASDAQ	SHOO	Wed, Apr 6, 2022	37.85	37.85	36.87	37.25
7124	NASDAQ	SHOO	Tue, Apr 5, 2022	38.32	38.71	37.38	38.02
7123	NASDAQ	SHOO	Mon, Apr 4, 2022	37.81	38.77	37.33	38.62
7122	NASDAQ	SHOO	Fri, Apr 1, 2022	38.77	39.18	37.52	37.84
7121	NASDAQ	SHOO	Thu, Mar 31, 2022	39.51	39.51	38.58	38.64
7120	NASDAQ	SHOO	Wed, Mar 30, 2022	40.70	41.12	39.57	39.67
7119	NASDAQ	SHOO	Tue, Mar 29, 2022	40.06	41.20	39.98	41.13
7118	NASDAQ	SHOO	Mon, Mar 28, 2022	39.76	39.91	38.42	39.39
7117	NASDAQ	SHOO	Fri, Mar 25, 2022	39.50	40.02	39.07	39.96
7116	NASDAQ	SHOO	Thu, Mar 24, 2022	39.73	39.73	38.90	39.25
7115	NASDAQ	SHOO	Wed, Mar 23, 2022	40.22	41.29	39.14	39.32
7114	NASDAQ	SHOO	Tue, Mar 22, 2022	40.67	41.60	40.04	40.32
7113	NASDAQ	SHOO	Mon, Mar 21, 2022	41.18	41.35	39.69	40.21
7112	NASDAQ	SHOO	Fri, Mar 18, 2022	40.46	41.31	40.09	41.22
7111	NASDAQ	SHOO	Thu, Mar 17, 2022	40.31	40.84	39.82	40.76
7110	NASDAQ	SHOO	Wed, Mar 16, 2022	38.47	40.86	38.47	40.36
7109	NASDAQ	SHOO	Tue, Mar 15, 2022	38.09	39.07	37.79	38.79
7108	NASDAQ	SHOO	Mon, Mar 14, 2022	38.42	39.86	37.43	37.70
7107	NASDAQ	SHOO	Fri, Mar 11, 2022	40.02	40.58	38.21	38.30
7106	NASDAQ	SHOO	Thu, Mar 10, 2022	38.87	39.91	38.54	39.84
7105	NASDAQ	SHOO	Wed, Mar 9, 2022	39.69	40.85	39.22	39.56
7104	NASDAQ	SHOO	Tue, Mar 8, 2022	38.41	40.32	38.40	38.98
7103	NASDAQ	SHOO	Mon, Mar 7, 2022	40.14	40.54	38.22	38.25
7102	NASDAQ	SHOO	Fri, Mar 4, 2022	41.45	41.52	39.92	40.26
7101	NASDAQ	SHOO	Thu, Mar 3, 2022	42.77	43.01	41.39	41.49
7100	NASDAQ	SHOO	Wed, Mar 2, 2022	41.42	43.16	40.77	42.73
7099	NASDAQ	SHOO	Tue, Mar 1, 2022	42.56	43.05	40.51	41.03
7098	NASDAQ	SHOO	Mon, Feb 28, 2022	42.27	43.22	42.27	42.66
7097	NASDAQ	SHOO	Fri, Feb 25, 2022	42.41	43.15	41.96	42.88
7096	NASDAQ	SHOO	Thu, Feb 24, 2022	39.00	42.73	39.00	42.36
7095	NASDAQ	SHOO	Wed, Feb 23, 2022	41.63	42.00	40.62	40.81
7094	NASDAQ	SHOO	Tue, Feb 22, 2022	41.82	42.58	40.84	41.10
7093	NASDAQ	SHOO	Fri, Feb 18, 2022	41.54	42.51	41.54	42.07
7092	NASDAQ	SHOO	Thu, Feb 17, 2022	42.50	42.89	41.43	41.47
7091	NASDAQ	SHOO	Wed, Feb 16, 2022	42.52	43.02	42.40	42.85
7090	NASDAQ	SHOO	Tue, Feb 15, 2022	42.20	43.00	42.03	42.66
7089	NASDAQ	SHOO	Mon, Feb 14, 2022	42.13	42.80	41.69	41.85
7088	NASDAQ	SHOO	Fri, Feb 11, 2022	42.63	42.76	41.63	42.01
7087	NASDAQ	SHOO	Thu, Feb 10, 2022	41.80	43.57	41.69	42.72
7086	NASDAQ	SHOO	Wed, Feb 9, 2022	42.53	43.00	42.31	42.68
7085	NASDAQ	SHOO	Tue, Feb 8, 2022	41.12	42.40	40.99	42.33
7084	NASDAQ	SHOO	Mon, Feb 7, 2022	40.56	41.59	40.56	40.81
7083	NASDAQ	SHOO	Fri, Feb 4, 2022	40.59	41.24	40.10	40.91
7082	NASDAQ	SHOO	Thu, Feb 3, 2022	41.05	41.42	40.36	40.56
7081	NASDAQ	SHOO	Wed, Feb 2, 2022	41.65	42.41	40.64	41.28
7080	NASDAQ	SHOO	Tue, Feb 1, 2022	41.34	41.74	40.60	41.30
7079	NASDAQ	SHOO	Mon, Jan 31, 2022	40.37	41.48	39.99	41.14
7078	NASDAQ	SHOO	Fri, Jan 28, 2022	39.75	40.90	38.86	40.90
7077	NASDAQ	SHOO	Thu, Jan 27, 2022	40.04	41.18	39.83	40.05
7076	NASDAQ	SHOO	Wed, Jan 26, 2022	41.72	42.26	39.52	39.73
7075	NASDAQ	SHOO	Tue, Jan 25, 2022	41.33	41.86	40.45	41.20
7074	NASDAQ	SHOO	Mon, Jan 24, 2022	39.21	42.36	38.98	42.15
7073	NASDAQ	SHOO	Fri, Jan 21, 2022	39.34	41.28	38.86	39.73
7072	NASDAQ	SHOO	Thu, Jan 20, 2022	41.78	41.97	39.44	39.59
7071	NASDAQ	SHOO	Wed, Jan 19, 2022	42.07	43.33	41.65	41.70
7070	NASDAQ	SHOO	Tue, Jan 18, 2022	41.31	42.56	41.17	42.02
7069	NASDAQ	SHOO	Fri, Jan 14, 2022	42.33	42.51	41.08	41.94
7068	NASDAQ	SHOO	Thu, Jan 13, 2022	42.66	43.65	42.63	42.80
7067	NASDAQ	SHOO	Wed, Jan 12, 2022	43.49	43.64	41.99	42.32
7066	NASDAQ	SHOO	Tue, Jan 11, 2022	43.32	43.39	42.15	43.24
7065	NASDAQ	SHOO	Mon, Jan 10, 2022	43.91	43.91	41.75	42.44
7064	NASDAQ	SHOO	Fri, Jan 7, 2022	45.54	45.89	43.79	43.93
7063	NASDAQ	SHOO	Thu, Jan 6, 2022	46.24	46.87	45.20	45.96
7062	NASDAQ	SHOO	Wed, Jan 5, 2022	49.85	49.85	45.43	45.51
7061	NASDAQ	SHOO	Tue, Jan 4, 2022	46.92	47.43	46.33	46.78
7060	NASDAQ	SHOO	Mon, Jan 3, 2022	46.69	47.54	46.00	46.62
7059	NASDAQ	SHOO	Fri, Dec 31, 2021	45.88	46.56	45.63	46.47
7058	NASDAQ	SHOO	Thu, Dec 30, 2021	45.48	46.29	45.28	45.96
7057	NASDAQ	SHOO	Wed, Dec 29, 2021	45.05	46.10	45.04	45.68
7056	NASDAQ	SHOO	Tue, Dec 28, 2021	44.97	45.34	44.70	45.00
7055	NASDAQ	SHOO	Mon, Dec 27, 2021	44.61	45.05	44.20	44.94
7054	NASDAQ	SHOO	Thu, Dec 23, 2021	44.79	44.91	44.07	44.44
7053	NASDAQ	SHOO	Wed, Dec 22, 2021	44.43	45.05	43.66	44.74
7052	NASDAQ	SHOO	Tue, Dec 21, 2021	43.43	44.48	43.41	44.41
7051	NASDAQ	SHOO	Mon, Dec 20, 2021	44.24	44.25	42.60	42.98
7050	NASDAQ	SHOO	Fri, Dec 17, 2021	44.61	45.72	44.42	44.60
7049	NASDAQ	SHOO	Thu, Dec 16, 2021	47.12	47.12	44.80	45.01
7048	NASDAQ	SHOO	Wed, Dec 15, 2021	46.79	47.10	45.83	47.05
7047	NASDAQ	SHOO	Tue, Dec 14, 2021	47.05	48.07	45.54	46.99
7046	NASDAQ	SHOO	Mon, Dec 13, 2021	48.49	48.49	46.49	47.45
7045	NASDAQ	SHOO	Fri, Dec 10, 2021	48.29	48.58	47.44	48.49
7044	NASDAQ	SHOO	Thu, Dec 9, 2021	48.19	49.21	47.97	47.98
7043	NASDAQ	SHOO	Wed, Dec 8, 2021	48.63	48.90	48.01	48.56
7042	NASDAQ	SHOO	Tue, Dec 7, 2021	48.20	49.47	48.16	48.51
7041	NASDAQ	SHOO	Mon, Dec 6, 2021	49.72	49.72	46.87	47.76
7040	NASDAQ	SHOO	Fri, Dec 3, 2021	47.06	47.09	45.63	46.03
7039	NASDAQ	SHOO	Thu, Dec 2, 2021	46.24	47.25	45.89	46.94
7038	NASDAQ	SHOO	Wed, Dec 1, 2021	48.33	48.77	46.08	46.08
7037	NASDAQ	SHOO	Tue, Nov 30, 2021	47.69	47.84	46.10	47.45
7036	NASDAQ	SHOO	Mon, Nov 29, 2021	48.14	48.51	47.09	47.78
7035	NASDAQ	SHOO	Fri, Nov 26, 2021	47.27	47.58	46.23	47.44
7034	NASDAQ	SHOO	Wed, Nov 24, 2021	48.42	49.09	47.84	48.88
7033	NASDAQ	SHOO	Tue, Nov 23, 2021	49.37	49.98	48.95	49.22
7032	NASDAQ	SHOO	Mon, Nov 22, 2021	49.38	50.36	47.81	49.62
7031	NASDAQ	SHOO	Fri, Nov 19, 2021	50.18	50.64	48.39	49.33
7030	NASDAQ	SHOO	Thu, Nov 18, 2021	51.04	51.51	50.50	50.67
7029	NASDAQ	SHOO	Wed, Nov 17, 2021	51.05	51.56	50.35	50.53
7028	NASDAQ	SHOO	Tue, Nov 16, 2021	49.97	51.29	49.63	51.28
7027	NASDAQ	SHOO	Mon, Nov 15, 2021	50.27	50.27	49.53	49.86
7026	NASDAQ	SHOO	Fri, Nov 12, 2021	49.46	50.27	49.32	49.81
7025	NASDAQ	SHOO	Thu, Nov 11, 2021	49.82	50.12	48.90	49.27
7024	NASDAQ	SHOO	Wed, Nov 10, 2021	50.07	50.84	49.21	49.83
7023	NASDAQ	SHOO	Tue, Nov 9, 2021	49.57	50.69	49.53	50.52
7022	NASDAQ	SHOO	Mon, Nov 8, 2021	49.96	50.27	49.36	49.91
7021	NASDAQ	SHOO	Fri, Nov 5, 2021	50.61	51.40	49.74	49.77
7020	NASDAQ	SHOO	Thu, Nov 4, 2021	48.69	49.89	48.63	49.81
7019	NASDAQ	SHOO	Wed, Nov 3, 2021	46.55	49.41	46.22	48.65
7018	NASDAQ	SHOO	Tue, Nov 2, 2021	46.28	46.28	44.70	44.83
7017	NASDAQ	SHOO	Mon, Nov 1, 2021	45.50	46.83	45.43	46.09
7016	NASDAQ	SHOO	Fri, Oct 29, 2021	45.36	45.55	44.78	45.10
7015	NASDAQ	SHOO	Thu, Oct 28, 2021	44.77	45.58	44.62	45.21
7014	NASDAQ	SHOO	Wed, Oct 27, 2021	45.63	45.65	44.53	44.60
7013	NASDAQ	SHOO	Tue, Oct 26, 2021	45.90	46.35	45.46	45.63
7012	NASDAQ	SHOO	Mon, Oct 25, 2021	44.67	45.66	44.57	45.60
7011	NASDAQ	SHOO	Fri, Oct 22, 2021	43.90	44.96	43.65	44.48
7010	NASDAQ	SHOO	Thu, Oct 21, 2021	42.67	44.04	42.64	43.90
7009	NASDAQ	SHOO	Wed, Oct 20, 2021	43.01	43.64	42.45	42.53
7008	NASDAQ	SHOO	Tue, Oct 19, 2021	43.29	43.87	42.81	43.03
7007	NASDAQ	SHOO	Mon, Oct 18, 2021	42.20	43.28	42.14	43.04
7006	NASDAQ	SHOO	Fri, Oct 15, 2021	43.29	43.41	42.64	42.82
7005	NASDAQ	SHOO	Thu, Oct 14, 2021	42.85	43.31	42.56	42.72
7004	NASDAQ	SHOO	Wed, Oct 13, 2021	42.14	42.46	41.48	42.31
7003	NASDAQ	SHOO	Tue, Oct 12, 2021	41.41	42.06	40.86	41.79
7002	NASDAQ	SHOO	Mon, Oct 11, 2021	41.74	42.54	41.10	41.22
7001	NASDAQ	SHOO	Fri, Oct 8, 2021	42.50	42.50	41.28	41.60
7000	NASDAQ	SHOO	Thu, Oct 7, 2021	41.17	42.03	41.11	41.77
6999	NASDAQ	SHOO	Wed, Oct 6, 2021	40.55	40.97	39.53	40.75
6998	NASDAQ	SHOO	Tue, Oct 5, 2021	41.29	41.87	40.27	41.19
6997	NASDAQ	SHOO	Mon, Oct 4, 2021	40.45	41.12	40.26	40.89
6996	NASDAQ	SHOO	Fri, Oct 1, 2021	40.49	41.13	39.63	40.62
6995	NASDAQ	SHOO	Thu, Sep 30, 2021	42.37	42.88	40.12	40.16
6994	NASDAQ	SHOO	Wed, Sep 29, 2021	42.17	42.51	41.60	42.31
6993	NASDAQ	SHOO	Tue, Sep 28, 2021	42.18	42.46	41.69	42.09
6992	NASDAQ	SHOO	Mon, Sep 27, 2021	42.42	42.99	42.25	42.29
6991	NASDAQ	SHOO	Fri, Sep 24, 2021	41.93	42.27	41.17	42.09
6990	NASDAQ	SHOO	Thu, Sep 23, 2021	41.93	43.11	41.93	42.50
6989	NASDAQ	SHOO	Wed, Sep 22, 2021	40.81	42.00	40.81	41.66
6988	NASDAQ	SHOO	Tue, Sep 21, 2021	40.90	41.41	40.11	40.55
6987	NASDAQ	SHOO	Mon, Sep 20, 2021	38.81	39.51	38.51	39.15
6986	NASDAQ	SHOO	Fri, Sep 17, 2021	38.97	40.01	38.88	39.68
6985	NASDAQ	SHOO	Thu, Sep 16, 2021	38.77	39.40	38.58	38.63
6984	NASDAQ	SHOO	Wed, Sep 15, 2021	39.20	39.33	38.52	38.80
6983	NASDAQ	SHOO	Tue, Sep 14, 2021	39.18	39.84	37.91	39.08
6982	NASDAQ	SHOO	Mon, Sep 13, 2021	39.75	40.11	38.70	39.03
6981	NASDAQ	SHOO	Fri, Sep 10, 2021	39.73	40.18	39.40	39.55
6980	NASDAQ	SHOO	Thu, Sep 9, 2021	39.36	40.06	39.08	39.66
6979	NASDAQ	SHOO	Wed, Sep 8, 2021	39.35	39.67	38.69	39.29
6978	NASDAQ	SHOO	Tue, Sep 7, 2021	39.66	39.82	39.21	39.57
6977	NASDAQ	SHOO	Fri, Sep 3, 2021	40.32	40.60	39.68	39.71
6976	NASDAQ	SHOO	Thu, Sep 2, 2021	40.03	40.82	39.67	40.44
6975	NASDAQ	SHOO	Wed, Sep 1, 2021	40.82	40.86	39.65	39.94
6974	NASDAQ	SHOO	Tue, Aug 31, 2021	40.87	41.15	40.33	40.47
6973	NASDAQ	SHOO	Mon, Aug 30, 2021	41.46	41.48	40.79	40.89
6972	NASDAQ	SHOO	Fri, Aug 27, 2021	40.29	41.49	40.29	41.38
6971	NASDAQ	SHOO	Thu, Aug 26, 2021	41.32	41.32	39.77	40.25
6970	NASDAQ	SHOO	Wed, Aug 25, 2021	41.52	41.79	41.04	41.56
6969	NASDAQ	SHOO	Tue, Aug 24, 2021	40.82	41.75	40.69	41.48
6968	NASDAQ	SHOO	Mon, Aug 23, 2021	40.84	41.16	40.63	40.89
6967	NASDAQ	SHOO	Fri, Aug 20, 2021	39.76	40.45	39.57	40.43
6966	NASDAQ	SHOO	Thu, Aug 19, 2021	39.08	40.06	38.91	39.65
6965	NASDAQ	SHOO	Wed, Aug 18, 2021	39.86	40.81	39.64	39.74
6964	NASDAQ	SHOO	Tue, Aug 17, 2021	40.95	40.95	39.42	40.00
6963	NASDAQ	SHOO	Mon, Aug 16, 2021	41.61	41.79	40.80	41.41
6962	NASDAQ	SHOO	Fri, Aug 13, 2021	42.11	42.26	41.27	41.90
6961	NASDAQ	SHOO	Thu, Aug 12, 2021	43.31	43.41	42.21	42.29
6960	NASDAQ	SHOO	Wed, Aug 11, 2021	43.18	43.52	42.35	43.13
6959	NASDAQ	SHOO	Tue, Aug 10, 2021	41.98	43.61	41.75	43.31
6958	NASDAQ	SHOO	Mon, Aug 9, 2021	41.96	42.46	41.11	42.09
6957	NASDAQ	SHOO	Fri, Aug 6, 2021	42.21	42.86	41.90	42.19
6956	NASDAQ	SHOO	Thu, Aug 5, 2021	41.26	42.51	41.17	41.85
6955	NASDAQ	SHOO	Wed, Aug 4, 2021	42.84	43.25	41.10	41.24
6954	NASDAQ	SHOO	Tue, Aug 3, 2021	43.80	44.18	42.73	43.38
6953	NASDAQ	SHOO	Mon, Aug 2, 2021	44.17	45.06	43.27	43.37
6952	NASDAQ	SHOO	Fri, Jul 30, 2021	43.56	44.23	43.13	43.83
6951	NASDAQ	SHOO	Thu, Jul 29, 2021	44.65	44.65	43.57	43.89
6950	NASDAQ	SHOO	Wed, Jul 28, 2021	44.31	45.27	42.08	43.75
6949	NASDAQ	SHOO	Tue, Jul 27, 2021	43.33	44.05	42.84	43.37
6948	NASDAQ	SHOO	Mon, Jul 26, 2021	42.36	43.70	42.15	43.64
6947	NASDAQ	SHOO	Fri, Jul 23, 2021	41.86	42.36	41.24	42.33
6946	NASDAQ	SHOO	Thu, Jul 22, 2021	41.55	41.77	41.00	41.36
6945	NASDAQ	SHOO	Wed, Jul 21, 2021	40.81	42.11	40.81	41.40
6944	NASDAQ	SHOO	Tue, Jul 20, 2021	39.15	40.83	39.03	40.48
6943	NASDAQ	SHOO	Mon, Jul 19, 2021	38.58	39.82	38.33	38.92
6942	NASDAQ	SHOO	Fri, Jul 16, 2021	41.21	41.54	40.07	40.11
6941	NASDAQ	SHOO	Thu, Jul 15, 2021	41.61	41.84	40.54	40.96
6940	NASDAQ	SHOO	Wed, Jul 14, 2021	42.52	42.99	41.76	41.86
6939	NASDAQ	SHOO	Tue, Jul 13, 2021	42.40	42.56	41.45	42.29
6938	NASDAQ	SHOO	Mon, Jul 12, 2021	41.98	42.56	41.57	42.50
6937	NASDAQ	SHOO	Fri, Jul 9, 2021	41.87	42.70	41.87	42.48
6936	NASDAQ	SHOO	Thu, Jul 8, 2021	40.71	41.51	40.03	41.27
6935	NASDAQ	SHOO	Wed, Jul 7, 2021	42.27	42.89	41.18	41.74
6934	NASDAQ	SHOO	Tue, Jul 6, 2021	43.33	43.39	41.81	42.55
6933	NASDAQ	SHOO	Fri, Jul 2, 2021	43.77	43.78	43.20	43.40
6932	NASDAQ	SHOO	Thu, Jul 1, 2021	43.99	44.42	43.41	43.67
6931	NASDAQ	SHOO	Wed, Jun 30, 2021	42.93	43.82	42.81	43.76
6930	NASDAQ	SHOO	Tue, Jun 29, 2021	43.63	43.89	42.80	43.14
6929	NASDAQ	SHOO	Mon, Jun 28, 2021	44.70	44.92	43.48	43.53
6928	NASDAQ	SHOO	Fri, Jun 25, 2021	44.37	45.87	44.19	44.68
6927	NASDAQ	SHOO	Thu, Jun 24, 2021	44.02	44.29	43.43	44.04
6926	NASDAQ	SHOO	Wed, Jun 23, 2021	42.37	44.45	42.37	43.97
6925	NASDAQ	SHOO	Tue, Jun 22, 2021	41.98	43.47	41.98	43.24
6924	NASDAQ	SHOO	Mon, Jun 21, 2021	42.25	43.50	42.25	43.10
6923	NASDAQ	SHOO	Fri, Jun 18, 2021	42.00	42.92	41.74	42.02
6922	NASDAQ	SHOO	Thu, Jun 17, 2021	43.83	44.00	42.31	42.59
6921	NASDAQ	SHOO	Wed, Jun 16, 2021	43.55	43.85	42.78	43.66
6920	NASDAQ	SHOO	Tue, Jun 15, 2021	44.05	44.30	43.20	43.58
6919	NASDAQ	SHOO	Mon, Jun 14, 2021	44.51	44.77	43.76	43.99
6918	NASDAQ	SHOO	Fri, Jun 11, 2021	43.43	44.68	43.07	44.60
6917	NASDAQ	SHOO	Thu, Jun 10, 2021	44.37	44.52	43.30	43.37
6916	NASDAQ	SHOO	Wed, Jun 9, 2021	44.71	44.71	43.95	44.21
6915	NASDAQ	SHOO	Tue, Jun 8, 2021	43.72	44.51	42.74	44.47
6914	NASDAQ	SHOO	Mon, Jun 7, 2021	41.83	42.32	41.80	42.20
6913	NASDAQ	SHOO	Fri, Jun 4, 2021	41.34	41.94	40.41	41.50
6912	NASDAQ	SHOO	Thu, Jun 3, 2021	41.14	41.56	40.06	41.51
6911	NASDAQ	SHOO	Wed, Jun 2, 2021	41.25	41.35	39.13	41.28
6910	NASDAQ	SHOO	Tue, Jun 1, 2021	41.62	41.86	40.14	41.33
6909	NASDAQ	SHOO	Fri, May 28, 2021	41.51	41.62	38.88	41.40
6908	NASDAQ	SHOO	Thu, May 27, 2021	41.87	41.87	41.10	41.52
6907	NASDAQ	SHOO	Wed, May 26, 2021	40.26	41.57	40.03	41.53
6906	NASDAQ	SHOO	Tue, May 25, 2021	41.45	41.70	40.08	40.18
6905	NASDAQ	SHOO	Mon, May 24, 2021	39.29	41.11	39.01	40.94
6904	NASDAQ	SHOO	Fri, May 21, 2021	40.45	40.68	39.12	39.15
6903	NASDAQ	SHOO	Thu, May 20, 2021	40.27	41.07	39.25	39.92
6902	NASDAQ	SHOO	Wed, May 19, 2021	40.78	41.34	39.85	40.31
6901	NASDAQ	SHOO	Tue, May 18, 2021	41.88	42.40	41.31	41.39
6900	NASDAQ	SHOO	Mon, May 17, 2021	41.14	42.03	41.07	41.90
6899	NASDAQ	SHOO	Fri, May 14, 2021	40.24	41.18	39.91	41.04
6898	NASDAQ	SHOO	Thu, May 13, 2021	39.07	40.39	39.07	40.13
6897	NASDAQ	SHOO	Wed, May 12, 2021	40.65	41.04	38.80	38.86
6896	NASDAQ	SHOO	Tue, May 11, 2021	40.87	41.50	40.51	41.00
6895	NASDAQ	SHOO	Mon, May 10, 2021	43.31	43.56	41.54	41.57
6894	NASDAQ	SHOO	Fri, May 7, 2021	42.46	43.28	42.46	43.12
6893	NASDAQ	SHOO	Thu, May 6, 2021	42.64	43.19	42.09	42.83
6892	NASDAQ	SHOO	Wed, May 5, 2021	42.66	43.02	41.86	42.46
6891	NASDAQ	SHOO	Tue, May 4, 2021	41.70	42.65	41.64	42.49
6890	NASDAQ	SHOO	Mon, May 3, 2021	41.13	42.18	40.99	42.04
6889	NASDAQ	SHOO	Fri, Apr 30, 2021	40.39	40.94	40.20	40.67
6888	NASDAQ	SHOO	Thu, Apr 29, 2021	40.84	40.84	39.16	40.51
6887	NASDAQ	SHOO	Wed, Apr 28, 2021	40.35	40.53	38.93	40.02
6886	NASDAQ	SHOO	Tue, Apr 27, 2021	41.04	42.63	41.04	42.49
6885	NASDAQ	SHOO	Mon, Apr 26, 2021	41.63	42.00	40.93	41.01
6884	NASDAQ	SHOO	Fri, Apr 23, 2021	40.88	41.72	40.66	41.62
6883	NASDAQ	SHOO	Thu, Apr 22, 2021	39.77	41.14	38.75	40.48
6882	NASDAQ	SHOO	Wed, Apr 21, 2021	38.60	39.92	38.40	39.56
6881	NASDAQ	SHOO	Tue, Apr 20, 2021	38.86	39.00	37.81	38.45
6880	NASDAQ	SHOO	Mon, Apr 19, 2021	39.00	39.28	38.62	39.06
6879	NASDAQ	SHOO	Fri, Apr 16, 2021	38.96	39.80	38.96	39.08
6878	NASDAQ	SHOO	Thu, Apr 15, 2021	39.01	39.43	38.20	38.45
6877	NASDAQ	SHOO	Wed, Apr 14, 2021	38.19	38.99	37.46	38.50
6876	NASDAQ	SHOO	Tue, Apr 13, 2021	38.28	38.36	37.28	38.12
6875	NASDAQ	SHOO	Mon, Apr 12, 2021	37.94	38.69	37.72	38.53
6874	NASDAQ	SHOO	Fri, Apr 9, 2021	38.05	39.16	37.41	38.13
6873	NASDAQ	SHOO	Thu, Apr 8, 2021	38.86	38.86	37.75	37.88
6872	NASDAQ	SHOO	Wed, Apr 7, 2021	38.61	39.69	38.04	38.71
6871	NASDAQ	SHOO	Tue, Apr 6, 2021	38.49	39.49	38.24	38.53
6870	NASDAQ	SHOO	Mon, Apr 5, 2021	37.74	38.52	36.87	38.30
6869	NASDAQ	SHOO	Thu, Apr 1, 2021	37.40	37.76	36.83	37.16
6868	NASDAQ	SHOO	Wed, Mar 31, 2021	37.42	37.81	36.52	37.26
6867	NASDAQ	SHOO	Tue, Mar 30, 2021	37.00	37.79	36.77	37.28
6866	NASDAQ	SHOO	Mon, Mar 29, 2021	38.39	39.02	36.63	36.83
6865	NASDAQ	SHOO	Fri, Mar 26, 2021	37.48	38.72	36.94	38.65
6864	NASDAQ	SHOO	Thu, Mar 25, 2021	35.36	37.20	34.92	36.85
6863	NASDAQ	SHOO	Wed, Mar 24, 2021	36.01	36.82	35.79	35.83
6862	NASDAQ	SHOO	Tue, Mar 23, 2021	36.57	37.05	35.11	35.43
6861	NASDAQ	SHOO	Mon, Mar 22, 2021	38.03	38.22	36.81	37.11
6860	NASDAQ	SHOO	Fri, Mar 19, 2021	37.29	38.46	36.79	38.23
6859	NASDAQ	SHOO	Thu, Mar 18, 2021	37.75	38.12	37.15	37.39
6858	NASDAQ	SHOO	Wed, Mar 17, 2021	38.00	38.33	37.05	37.78
6857	NASDAQ	SHOO	Tue, Mar 16, 2021	39.61	39.61	37.79	38.02
6856	NASDAQ	SHOO	Mon, Mar 15, 2021	38.90	39.55	38.47	39.55
6855	NASDAQ	SHOO	Fri, Mar 12, 2021	39.89	40.49	39.01	39.18
6854	NASDAQ	SHOO	Thu, Mar 11, 2021	39.19	39.92	38.87	39.82
6853	NASDAQ	SHOO	Wed, Mar 10, 2021	39.00	39.53	38.51	39.07
6852	NASDAQ	SHOO	Tue, Mar 9, 2021	37.81	39.04	37.05	38.71
6851	NASDAQ	SHOO	Mon, Mar 8, 2021	35.76	38.24	35.76	37.59
6850	NASDAQ	SHOO	Fri, Mar 5, 2021	34.67	35.75	33.56	35.63
6849	NASDAQ	SHOO	Thu, Mar 4, 2021	35.89	36.83	34.58	34.95
6848	NASDAQ	SHOO	Wed, Mar 3, 2021	35.85	36.46	35.32	35.89
6847	NASDAQ	SHOO	Tue, Mar 2, 2021	37.73	37.82	35.49	35.52
6846	NASDAQ	SHOO	Mon, Mar 1, 2021	37.77	38.51	37.16	37.95
6845	NASDAQ	SHOO	Fri, Feb 26, 2021	37.94	38.08	36.74	36.99
6844	NASDAQ	SHOO	Thu, Feb 25, 2021	37.16	38.67	36.98	37.75
6843	NASDAQ	SHOO	Wed, Feb 24, 2021	37.71	38.77	37.17	38.03
6842	NASDAQ	SHOO	Tue, Feb 23, 2021	37.38	37.66	36.56	37.40
6841	NASDAQ	SHOO	Mon, Feb 22, 2021	36.06	37.58	35.49	37.48
6840	NASDAQ	SHOO	Fri, Feb 19, 2021	36.46	37.34	36.23	36.47
6839	NASDAQ	SHOO	Thu, Feb 18, 2021	35.28	36.24	35.02	35.96
6838	NASDAQ	SHOO	Wed, Feb 17, 2021	35.76	36.43	35.37	35.58
6837	NASDAQ	SHOO	Tue, Feb 16, 2021	36.93	37.43	36.05	36.10
6836	NASDAQ	SHOO	Fri, Feb 12, 2021	36.40	36.75	35.21	36.57
6835	NASDAQ	SHOO	Thu, Feb 11, 2021	35.85	36.54	35.56	36.47
6834	NASDAQ	SHOO	Wed, Feb 10, 2021	36.19	36.50	35.43	35.81
6833	NASDAQ	SHOO	Tue, Feb 9, 2021	37.27	37.40	36.11	36.15
6832	NASDAQ	SHOO	Mon, Feb 8, 2021	36.65	37.36	36.37	37.31
6831	NASDAQ	SHOO	Fri, Feb 5, 2021	36.02	36.50	35.21	36.48
6830	NASDAQ	SHOO	Thu, Feb 4, 2021	33.96	35.51	33.90	35.50
6829	NASDAQ	SHOO	Wed, Feb 3, 2021	33.79	34.47	33.52	33.80
6828	NASDAQ	SHOO	Tue, Feb 2, 2021	34.13	34.28	33.46	33.82
6827	NASDAQ	SHOO	Mon, Feb 1, 2021	33.60	33.76	32.93	33.66
6826	NASDAQ	SHOO	Fri, Jan 29, 2021	34.51	34.79	33.58	33.60
6825	NASDAQ	SHOO	Thu, Jan 28, 2021	34.18	35.15	32.31	34.60
6824	NASDAQ	SHOO	Wed, Jan 27, 2021	33.36	34.87	32.98	33.62
6823	NASDAQ	SHOO	Tue, Jan 26, 2021	35.18	35.24	33.75	34.17
6822	NASDAQ	SHOO	Mon, Jan 25, 2021	34.61	36.06	34.17	34.84
6821	NASDAQ	SHOO	Fri, Jan 22, 2021	34.37	35.07	34.05	34.90
6820	NASDAQ	SHOO	Thu, Jan 21, 2021	36.33	36.33	34.77	34.80
6819	NASDAQ	SHOO	Wed, Jan 20, 2021	35.91	36.75	35.82	36.02
6818	NASDAQ	SHOO	Tue, Jan 19, 2021	36.68	36.68	35.37	35.99
6817	NASDAQ	SHOO	Fri, Jan 15, 2021	36.00	36.47	35.41	36.03
6816	NASDAQ	SHOO	Thu, Jan 14, 2021	36.32	36.84	35.80	36.34
6815	NASDAQ	SHOO	Wed, Jan 13, 2021	36.11	37.02	35.68	35.99
6814	NASDAQ	SHOO	Tue, Jan 12, 2021	37.36	37.77	36.95	37.38
6813	NASDAQ	SHOO	Mon, Jan 11, 2021	36.06	37.49	36.06	37.26
6812	NASDAQ	SHOO	Fri, Jan 8, 2021	36.75	36.77	35.95	36.47
6811	NASDAQ	SHOO	Thu, Jan 7, 2021	36.69	36.97	35.79	36.40
6810	NASDAQ	SHOO	Wed, Jan 6, 2021	34.66	36.65	34.66	36.27
6809	NASDAQ	SHOO	Tue, Jan 5, 2021	33.83	34.80	33.12	34.34
6808	NASDAQ	SHOO	Mon, Jan 4, 2021	35.36	35.86	33.93	34.30
6807	NASDAQ	SHOO	Thu, Dec 31, 2020	34.89	35.70	34.54	35.32
6806	NASDAQ	SHOO	Wed, Dec 30, 2020	33.78	35.07	32.84	34.76
6805	NASDAQ	SHOO	Tue, Dec 29, 2020	35.01	35.56	33.73	34.00
6804	NASDAQ	SHOO	Mon, Dec 28, 2020	35.20	35.87	34.58	35.00
6803	NASDAQ	SHOO	Thu, Dec 24, 2020	35.35	35.35	34.31	34.64
6802	NASDAQ	SHOO	Wed, Dec 23, 2020	34.64	35.16	34.23	34.97
6801	NASDAQ	SHOO	Tue, Dec 22, 2020	34.36	34.67	33.56	34.47
6800	NASDAQ	SHOO	Mon, Dec 21, 2020	32.48	34.30	32.19	34.15
6799	NASDAQ	SHOO	Fri, Dec 18, 2020	35.30	35.39	33.51	33.96
6798	NASDAQ	SHOO	Thu, Dec 17, 2020	34.39	36.05	34.39	35.16
6797	NASDAQ	SHOO	Wed, Dec 16, 2020	33.85	34.38	33.54	34.03
6796	NASDAQ	SHOO	Tue, Dec 15, 2020	33.49	34.08	33.11	33.86
6795	NASDAQ	SHOO	Mon, Dec 14, 2020	33.50	33.91	33.01	33.22
6794	NASDAQ	SHOO	Fri, Dec 11, 2020	32.54	33.54	32.54	32.81
6793	NASDAQ	SHOO	Thu, Dec 10, 2020	34.29	34.29	32.50	32.98
6792	NASDAQ	SHOO	Wed, Dec 9, 2020	35.00	35.27	34.34	34.40
6791	NASDAQ	SHOO	Tue, Dec 8, 2020	33.70	34.44	33.50	34.32
6790	NASDAQ	SHOO	Mon, Dec 7, 2020	34.18	34.39	33.66	34.16
6789	NASDAQ	SHOO	Fri, Dec 4, 2020	33.30	33.93	32.96	33.88
6788	NASDAQ	SHOO	Thu, Dec 3, 2020	32.57	33.27	32.10	32.86
6787	NASDAQ	SHOO	Wed, Dec 2, 2020	32.11	32.35	31.63	32.23
6786	NASDAQ	SHOO	Tue, Dec 1, 2020	32.13	32.28	31.20	32.10
6785	NASDAQ	SHOO	Mon, Nov 30, 2020	33.01	33.01	31.34	31.47
6784	NASDAQ	SHOO	Fri, Nov 27, 2020	33.18	33.56	32.82	33.41
6783	NASDAQ	SHOO	Wed, Nov 25, 2020	34.40	34.40	32.76	33.10
6782	NASDAQ	SHOO	Tue, Nov 24, 2020	33.93	34.85	32.96	34.70
6781	NASDAQ	SHOO	Mon, Nov 23, 2020	31.61	33.28	31.38	33.27
6780	NASDAQ	SHOO	Fri, Nov 20, 2020	30.13	31.32	29.76	31.26
6779	NASDAQ	SHOO	Thu, Nov 19, 2020	30.54	30.94	29.53	30.41
6778	NASDAQ	SHOO	Wed, Nov 18, 2020	30.49	31.52	30.40	30.75
6777	NASDAQ	SHOO	Tue, Nov 17, 2020	29.40	30.27	28.76	30.20
6776	NASDAQ	SHOO	Mon, Nov 16, 2020	29.08	29.89	27.90	29.59
6775	NASDAQ	SHOO	Fri, Nov 13, 2020	27.74	28.16	27.29	27.79
6774	NASDAQ	SHOO	Thu, Nov 12, 2020	28.73	28.73	27.34	27.61
6773	NASDAQ	SHOO	Wed, Nov 11, 2020	28.70	28.98	27.39	28.00
6772	NASDAQ	SHOO	Tue, Nov 10, 2020	29.15	29.93	28.41	28.70
6771	NASDAQ	SHOO	Mon, Nov 9, 2020	27.87	29.73	27.78	29.10
6770	NASDAQ	SHOO	Fri, Nov 6, 2020	25.87	25.96	25.56	25.74
6769	NASDAQ	SHOO	Thu, Nov 5, 2020	25.21	25.96	24.28	25.86
6768	NASDAQ	SHOO	Wed, Nov 4, 2020	24.60	25.41	24.30	25.05
6767	NASDAQ	SHOO	Tue, Nov 3, 2020	24.60	25.24	24.44	25.12
6766	NASDAQ	SHOO	Mon, Nov 2, 2020	24.05	24.55	23.84	24.23
6765	NASDAQ	SHOO	Fri, Oct 30, 2020	23.84	24.23	23.58	24.01
6764	NASDAQ	SHOO	Thu, Oct 29, 2020	24.57	24.92	23.60	23.86
6763	NASDAQ	SHOO	Wed, Oct 28, 2020	24.97	25.60	24.09	24.61
6762	NASDAQ	SHOO	Tue, Oct 27, 2020	23.26	25.52	23.20	25.36
6761	NASDAQ	SHOO	Mon, Oct 26, 2020	22.39	23.20	22.04	23.15
6760	NASDAQ	SHOO	Fri, Oct 23, 2020	23.76	23.76	22.55	22.68
6759	NASDAQ	SHOO	Thu, Oct 22, 2020	23.13	23.47	22.56	23.45
6758	NASDAQ	SHOO	Wed, Oct 21, 2020	22.43	23.13	22.28	23.00
6757	NASDAQ	SHOO	Tue, Oct 20, 2020	22.90	23.04	22.20	22.29
6756	NASDAQ	SHOO	Mon, Oct 19, 2020	22.70	23.35	22.57	22.66
6755	NASDAQ	SHOO	Fri, Oct 16, 2020	22.90	23.12	22.25	22.57
6754	NASDAQ	SHOO	Thu, Oct 15, 2020	20.67	22.96	20.67	22.79
6753	NASDAQ	SHOO	Wed, Oct 14, 2020	20.76	21.26	20.53	21.05
6752	NASDAQ	SHOO	Tue, Oct 13, 2020	20.97	21.28	20.72	20.79
6751	NASDAQ	SHOO	Mon, Oct 12, 2020	21.72	22.51	21.16	21.21
6750	NASDAQ	SHOO	Fri, Oct 9, 2020	21.60	21.79	20.83	21.00
6749	NASDAQ	SHOO	Thu, Oct 8, 2020	21.20	21.62	21.11	21.45
6748	NASDAQ	SHOO	Wed, Oct 7, 2020	20.17	21.01	20.17	20.90
6747	NASDAQ	SHOO	Tue, Oct 6, 2020	20.54	20.94	19.74	19.94
6746	NASDAQ	SHOO	Mon, Oct 5, 2020	20.44	20.80	20.18	20.29
6745	NASDAQ	SHOO	Fri, Oct 2, 2020	19.24	20.46	19.24	20.33
6744	NASDAQ	SHOO	Thu, Oct 1, 2020	19.54	20.00	19.36	19.84
6743	NASDAQ	SHOO	Wed, Sep 30, 2020	19.13	19.69	19.10	19.50
6742	NASDAQ	SHOO	Tue, Sep 29, 2020	19.52	19.61	18.47	19.12
6741	NASDAQ	SHOO	Mon, Sep 28, 2020	20.31	20.49	19.58	19.61
6740	NASDAQ	SHOO	Fri, Sep 25, 2020	20.01	20.08	19.22	19.97
6739	NASDAQ	SHOO	Thu, Sep 24, 2020	19.66	20.39	19.24	20.14
6738	NASDAQ	SHOO	Wed, Sep 23, 2020	20.01	20.80	19.73	19.81
6737	NASDAQ	SHOO	Tue, Sep 22, 2020	19.74	19.99	19.43	19.83
6736	NASDAQ	SHOO	Mon, Sep 21, 2020	19.70	19.80	19.12	19.63
6735	NASDAQ	SHOO	Fri, Sep 18, 2020	20.79	20.79	19.93	20.20
6734	NASDAQ	SHOO	Thu, Sep 17, 2020	20.71	21.21	20.48	20.60
6733	NASDAQ	SHOO	Wed, Sep 16, 2020	20.77	21.53	20.71	21.04
6732	NASDAQ	SHOO	Tue, Sep 15, 2020	21.04	21.28	20.54	20.71
6731	NASDAQ	SHOO	Mon, Sep 14, 2020	19.99	20.94	19.85	20.83
6730	NASDAQ	SHOO	Fri, Sep 11, 2020	20.50	20.60	19.65	19.92
6729	NASDAQ	SHOO	Thu, Sep 10, 2020	20.58	20.87	20.13	20.27
6728	NASDAQ	SHOO	Wed, Sep 9, 2020	21.40	21.40	20.44	20.53
6727	NASDAQ	SHOO	Tue, Sep 8, 2020	21.16	21.49	20.89	21.08
6726	NASDAQ	SHOO	Fri, Sep 4, 2020	21.76	21.78	20.86	21.48
6725	NASDAQ	SHOO	Thu, Sep 3, 2020	21.73	22.06	21.32	21.44
6724	NASDAQ	SHOO	Wed, Sep 2, 2020	21.34	21.79	21.27	21.67
6723	NASDAQ	SHOO	Tue, Sep 1, 2020	20.87	21.42	20.74	21.28
6722	NASDAQ	SHOO	Mon, Aug 31, 2020	20.99	21.36	20.46	21.16
6721	NASDAQ	SHOO	Fri, Aug 28, 2020	21.09	21.19	20.31	21.12
6720	NASDAQ	SHOO	Thu, Aug 27, 2020	20.26	21.16	20.19	20.83
6719	NASDAQ	SHOO	Wed, Aug 26, 2020	20.46	20.72	20.08	20.15
6718	NASDAQ	SHOO	Tue, Aug 25, 2020	20.54	20.99	20.20	20.42
6717	NASDAQ	SHOO	Mon, Aug 24, 2020	20.21	21.00	19.90	20.84
6716	NASDAQ	SHOO	Fri, Aug 21, 2020	20.24	20.60	20.02	20.10
6715	NASDAQ	SHOO	Thu, Aug 20, 2020	20.25	20.51	19.94	20.32
6714	NASDAQ	SHOO	Wed, Aug 19, 2020	21.48	21.58	20.31	20.41
6713	NASDAQ	SHOO	Tue, Aug 18, 2020	22.34	22.34	21.19	21.47
6712	NASDAQ	SHOO	Mon, Aug 17, 2020	22.85	22.90	22.31	22.33
6711	NASDAQ	SHOO	Fri, Aug 14, 2020	22.76	23.03	22.57	22.73
6710	NASDAQ	SHOO	Thu, Aug 13, 2020	22.78	22.99	22.52	22.89
6709	NASDAQ	SHOO	Wed, Aug 12, 2020	23.23	23.43	22.37	22.79
6708	NASDAQ	SHOO	Tue, Aug 11, 2020	22.83	23.47	22.57	22.97
6707	NASDAQ	SHOO	Mon, Aug 10, 2020	22.09	22.75	22.09	22.42
6706	NASDAQ	SHOO	Fri, Aug 7, 2020	21.27	22.00	21.16	21.95
6705	NASDAQ	SHOO	Thu, Aug 6, 2020	21.77	21.87	20.88	21.42
6704	NASDAQ	SHOO	Wed, Aug 5, 2020	21.05	21.98	21.05	21.88
6703	NASDAQ	SHOO	Tue, Aug 4, 2020	20.90	21.11	20.62	20.95
6702	NASDAQ	SHOO	Mon, Aug 3, 2020	21.20	21.20	20.25	20.91
6701	NASDAQ	SHOO	Fri, Jul 31, 2020	22.07	22.37	21.05	21.18
6700	NASDAQ	SHOO	Thu, Jul 30, 2020	22.30	23.05	21.63	22.41
6699	NASDAQ	SHOO	Wed, Jul 29, 2020	22.92	23.69	22.27	22.69
6698	NASDAQ	SHOO	Tue, Jul 28, 2020	22.36	22.72	21.88	22.08
6697	NASDAQ	SHOO	Mon, Jul 27, 2020	22.53	22.73	22.05	22.34
6696	NASDAQ	SHOO	Fri, Jul 24, 2020	23.10	23.26	22.43	22.52
6695	NASDAQ	SHOO	Thu, Jul 23, 2020	22.66	23.54	22.42	23.00
6694	NASDAQ	SHOO	Wed, Jul 22, 2020	22.13	22.87	22.13	22.63
6693	NASDAQ	SHOO	Tue, Jul 21, 2020	22.08	22.50	21.92	22.34
6692	NASDAQ	SHOO	Mon, Jul 20, 2020	22.19	22.40	21.18	21.78
6691	NASDAQ	SHOO	Fri, Jul 17, 2020	23.28	23.28	22.30	22.36
6690	NASDAQ	SHOO	Thu, Jul 16, 2020	23.11	23.60	22.99	23.30
6689	NASDAQ	SHOO	Wed, Jul 15, 2020	22.63	23.99	22.49	23.49
6688	NASDAQ	SHOO	Tue, Jul 14, 2020	21.95	22.98	21.66	22.01
6687	NASDAQ	SHOO	Mon, Jul 13, 2020	22.71	22.93	21.75	22.18
6686	NASDAQ	SHOO	Fri, Jul 10, 2020	21.85	22.51	21.75	22.40
6685	NASDAQ	SHOO	Thu, Jul 9, 2020	22.67	22.78	21.65	22.02
6684	NASDAQ	SHOO	Wed, Jul 8, 2020	22.64	22.92	22.09	22.72
6683	NASDAQ	SHOO	Tue, Jul 7, 2020	23.63	23.64	22.51	22.62
6682	NASDAQ	SHOO	Mon, Jul 6, 2020	24.26	24.52	23.22	23.85
6681	NASDAQ	SHOO	Thu, Jul 2, 2020	24.20	24.79	23.61	23.72
6680	NASDAQ	SHOO	Wed, Jul 1, 2020	24.79	25.13	23.75	23.88
6679	NASDAQ	SHOO	Tue, Jun 30, 2020	24.77	24.99	24.16	24.69
6678	NASDAQ	SHOO	Mon, Jun 29, 2020	23.13	24.86	22.95	24.83
6677	NASDAQ	SHOO	Fri, Jun 26, 2020	23.69	23.95	22.52	22.83
6676	NASDAQ	SHOO	Thu, Jun 25, 2020	23.75	24.18	23.47	23.96
6675	NASDAQ	SHOO	Wed, Jun 24, 2020	24.68	25.30	23.71	23.96
6674	NASDAQ	SHOO	Tue, Jun 23, 2020	23.74	24.68	23.07	24.53
6673	NASDAQ	SHOO	Mon, Jun 22, 2020	22.42	23.44	22.01	23.33
6672	NASDAQ	SHOO	Fri, Jun 19, 2020	23.56	23.89	22.17	22.41
6671	NASDAQ	SHOO	Thu, Jun 18, 2020	22.94	23.55	22.51	23.00
6670	NASDAQ	SHOO	Wed, Jun 17, 2020	24.73	25.27	22.91	23.25
6669	NASDAQ	SHOO	Tue, Jun 16, 2020	24.32	25.33	24.27	24.81
6668	NASDAQ	SHOO	Mon, Jun 15, 2020	22.75	23.43	22.40	23.30
6667	NASDAQ	SHOO	Fri, Jun 12, 2020	24.32	24.45	22.84	23.47
6666	NASDAQ	SHOO	Thu, Jun 11, 2020	23.69	24.07	23.05	23.15
6665	NASDAQ	SHOO	Wed, Jun 10, 2020	26.48	26.48	25.00	25.24
6664	NASDAQ	SHOO	Tue, Jun 9, 2020	26.98	27.23	26.27	26.71
6663	NASDAQ	SHOO	Mon, Jun 8, 2020	28.95	29.82	27.58	27.78
6662	NASDAQ	SHOO	Fri, Jun 5, 2020	28.95	30.00	28.13	28.27
6661	NASDAQ	SHOO	Thu, Jun 4, 2020	26.06	27.30	25.51	27.11
6660	NASDAQ	SHOO	Wed, Jun 3, 2020	25.71	26.49	25.48	26.27
6659	NASDAQ	SHOO	Tue, Jun 2, 2020	24.53	25.23	24.19	25.05
6658	NASDAQ	SHOO	Mon, Jun 1, 2020	23.67	24.59	23.30	24.21
6657	NASDAQ	SHOO	Fri, May 29, 2020	24.35	24.46	23.39	23.52
6656	NASDAQ	SHOO	Thu, May 28, 2020	27.09	27.39	24.50	24.74
6655	NASDAQ	SHOO	Wed, May 27, 2020	25.26	26.31	24.82	25.78
6654	NASDAQ	SHOO	Tue, May 26, 2020	23.33	24.75	23.30	24.57
6653	NASDAQ	SHOO	Fri, May 22, 2020	22.83	23.36	21.80	22.22
6652	NASDAQ	SHOO	Thu, May 21, 2020	21.50	22.85	21.42	22.66
6651	NASDAQ	SHOO	Wed, May 20, 2020	20.92	21.66	20.36	21.50
6650	NASDAQ	SHOO	Tue, May 19, 2020	21.62	22.14	20.43	20.45
6649	NASDAQ	SHOO	Mon, May 18, 2020	20.78	22.18	20.78	21.77
6648	NASDAQ	SHOO	Fri, May 15, 2020	19.64	20.57	19.48	20.23
6647	NASDAQ	SHOO	Thu, May 14, 2020	19.12	19.91	17.83	19.80
6646	NASDAQ	SHOO	Wed, May 13, 2020	20.81	21.10	19.92	20.52
6645	NASDAQ	SHOO	Tue, May 12, 2020	22.95	23.17	21.59	21.65
6644	NASDAQ	SHOO	Mon, May 11, 2020	23.66	23.66	22.34	22.90
6643	NASDAQ	SHOO	Fri, May 8, 2020	23.36	24.05	22.80	24.00
6642	NASDAQ	SHOO	Thu, May 7, 2020	22.49	23.15	22.49	22.76
6641	NASDAQ	SHOO	Wed, May 6, 2020	22.72	23.02	21.97	22.11
6640	NASDAQ	SHOO	Tue, May 5, 2020	23.35	24.00	22.62	22.67
6639	NASDAQ	SHOO	Mon, May 4, 2020	23.46	23.71	22.62	22.77
6638	NASDAQ	SHOO	Fri, May 1, 2020	24.25	24.59	23.47	23.99
6637	NASDAQ	SHOO	Thu, Apr 30, 2020	25.28	26.41	24.91	25.07
6636	NASDAQ	SHOO	Wed, Apr 29, 2020	23.56	26.90	23.56	26.20
6635	NASDAQ	SHOO	Tue, Apr 28, 2020	24.04	24.37	23.29	23.57
6634	NASDAQ	SHOO	Mon, Apr 27, 2020	22.00	23.52	21.72	23.24
6633	NASDAQ	SHOO	Fri, Apr 24, 2020	20.81	22.12	20.72	21.77
6632	NASDAQ	SHOO	Thu, Apr 23, 2020	21.57	21.81	20.31	20.67
6631	NASDAQ	SHOO	Wed, Apr 22, 2020	21.82	21.82	20.88	21.51
6630	NASDAQ	SHOO	Tue, Apr 21, 2020	21.55	21.65	20.82	21.36
6629	NASDAQ	SHOO	Mon, Apr 20, 2020	23.18	23.18	21.75	21.99
6628	NASDAQ	SHOO	Fri, Apr 17, 2020	23.43	24.60	23.10	23.34
6627	NASDAQ	SHOO	Thu, Apr 16, 2020	22.85	23.05	22.03	22.47
6626	NASDAQ	SHOO	Wed, Apr 15, 2020	23.36	23.44	22.73	22.89
6625	NASDAQ	SHOO	Tue, Apr 14, 2020	25.26	25.62	23.90	24.23
6624	NASDAQ	SHOO	Mon, Apr 13, 2020	25.43	26.31	24.23	24.66
6623	NASDAQ	SHOO	Thu, Apr 9, 2020	26.02	26.20	25.12	25.56
6622	NASDAQ	SHOO	Wed, Apr 8, 2020	23.31	25.46	22.83	24.98
6621	NASDAQ	SHOO	Tue, Apr 7, 2020	22.92	24.13	22.71	22.74
6620	NASDAQ	SHOO	Mon, Apr 6, 2020	20.32	22.62	20.25	21.99
6619	NASDAQ	SHOO	Fri, Apr 3, 2020	21.07	21.24	19.72	20.48
6618	NASDAQ	SHOO	Thu, Apr 2, 2020	20.94	21.66	20.38	21.06
6617	NASDAQ	SHOO	Wed, Apr 1, 2020	22.05	22.39	20.55	21.01
6616	NASDAQ	SHOO	Tue, Mar 31, 2020	22.66	23.58	22.16	23.23
6615	NASDAQ	SHOO	Mon, Mar 30, 2020	24.02	24.10	22.43	22.88
6614	NASDAQ	SHOO	Fri, Mar 27, 2020	22.85	24.58	22.14	23.92
6613	NASDAQ	SHOO	Thu, Mar 26, 2020	22.82	24.10	21.73	24.02
6612	NASDAQ	SHOO	Wed, Mar 25, 2020	24.13	25.10	22.73	22.98
6611	NASDAQ	SHOO	Tue, Mar 24, 2020	22.51	24.16	22.21	23.97
6610	NASDAQ	SHOO	Mon, Mar 23, 2020	20.28	21.92	17.81	21.59
6609	NASDAQ	SHOO	Fri, Mar 20, 2020	22.70	22.70	19.14	19.39
6608	NASDAQ	SHOO	Thu, Mar 19, 2020	17.27	23.62	16.93	22.68
6607	NASDAQ	SHOO	Wed, Mar 18, 2020	20.69	21.41	16.38	17.63
6606	NASDAQ	SHOO	Tue, Mar 17, 2020	22.19	22.50	19.67	21.94
6605	NASDAQ	SHOO	Mon, Mar 16, 2020	25.55	25.91	21.59	21.85
6604	NASDAQ	SHOO	Fri, Mar 13, 2020	27.90	28.40	25.17	27.77
6603	NASDAQ	SHOO	Thu, Mar 12, 2020	27.29	28.13	25.97	26.82
6602	NASDAQ	SHOO	Wed, Mar 11, 2020	30.39	30.62	28.79	28.99
6601	NASDAQ	SHOO	Tue, Mar 10, 2020	31.56	31.82	29.95	31.06
6600	NASDAQ	SHOO	Mon, Mar 9, 2020	30.27	31.46	29.48	30.73
6599	NASDAQ	SHOO	Fri, Mar 6, 2020	30.98	32.12	30.80	32.02
6598	NASDAQ	SHOO	Thu, Mar 5, 2020	32.01	32.58	31.41	31.90
6597	NASDAQ	SHOO	Wed, Mar 4, 2020	32.60	33.01	31.98	32.79
6596	NASDAQ	SHOO	Tue, Mar 3, 2020	32.86	33.74	31.76	32.22
6595	NASDAQ	SHOO	Mon, Mar 2, 2020	32.79	33.31	31.88	32.72
6594	NASDAQ	SHOO	Fri, Feb 28, 2020	31.65	33.14	31.65	32.70
6593	NASDAQ	SHOO	Thu, Feb 27, 2020	31.43	34.31	31.01	32.75
6592	NASDAQ	SHOO	Wed, Feb 26, 2020	34.84	35.53	34.52	34.85
6591	NASDAQ	SHOO	Tue, Feb 25, 2020	35.43	35.43	34.39	34.58
6590	NASDAQ	SHOO	Mon, Feb 24, 2020	34.96	35.51	34.60	35.39
6589	NASDAQ	SHOO	Fri, Feb 21, 2020	37.22	37.22	36.18	36.30
6588	NASDAQ	SHOO	Thu, Feb 20, 2020	37.07	37.47	36.91	37.35
6587	NASDAQ	SHOO	Wed, Feb 19, 2020	37.70	37.70	36.97	37.16
6586	NASDAQ	SHOO	Tue, Feb 18, 2020	37.06	37.60	36.86	37.46
6585	NASDAQ	SHOO	Fri, Feb 14, 2020	37.99	38.02	37.24	37.34
6584	NASDAQ	SHOO	Thu, Feb 13, 2020	38.12	38.30	37.32	38.08
6583	NASDAQ	SHOO	Wed, Feb 12, 2020	36.93	38.61	36.76	38.47
6582	NASDAQ	SHOO	Tue, Feb 11, 2020	36.52	36.94	36.06	36.65
6581	NASDAQ	SHOO	Mon, Feb 10, 2020	37.22	37.38	36.38	36.49
6580	NASDAQ	SHOO	Fri, Feb 7, 2020	38.79	39.18	37.28	37.50
6579	NASDAQ	SHOO	Thu, Feb 6, 2020	39.17	39.56	38.43	39.07
6578	NASDAQ	SHOO	Wed, Feb 5, 2020	38.79	39.31	38.36	39.00
6577	NASDAQ	SHOO	Tue, Feb 4, 2020	39.26	39.47	38.19	38.28
6576	NASDAQ	SHOO	Mon, Feb 3, 2020	38.82	39.30	38.41	38.64
6575	NASDAQ	SHOO	Fri, Jan 31, 2020	40.05	40.28	38.39	38.56
6574	NASDAQ	SHOO	Thu, Jan 30, 2020	40.22	40.64	39.76	40.16
6573	NASDAQ	SHOO	Wed, Jan 29, 2020	41.17	41.35	40.54	40.55
6572	NASDAQ	SHOO	Tue, Jan 28, 2020	41.20	41.30	40.76	41.11
6571	NASDAQ	SHOO	Mon, Jan 27, 2020	40.58	41.63	40.32	40.91
6570	NASDAQ	SHOO	Fri, Jan 24, 2020	42.11	42.11	41.12	41.43
6569	NASDAQ	SHOO	Thu, Jan 23, 2020	41.63	42.12	40.80	42.03
6568	NASDAQ	SHOO	Wed, Jan 22, 2020	41.74	42.17	41.59	41.78
6567	NASDAQ	SHOO	Tue, Jan 21, 2020	42.34	42.37	41.37	41.52
6566	NASDAQ	SHOO	Fri, Jan 17, 2020	42.55	42.55	42.09	42.36
6565	NASDAQ	SHOO	Thu, Jan 16, 2020	41.96	42.73	41.90	42.37
6564	NASDAQ	SHOO	Wed, Jan 15, 2020	42.03	42.61	41.50	41.71
6563	NASDAQ	SHOO	Tue, Jan 14, 2020	42.07	42.61	41.92	42.11
6562	NASDAQ	SHOO	Mon, Jan 13, 2020	41.58	42.14	41.36	42.11
6561	NASDAQ	SHOO	Fri, Jan 10, 2020	42.01	42.14	41.31	41.61
6560	NASDAQ	SHOO	Thu, Jan 9, 2020	42.77	42.77	41.93	42.00
6559	NASDAQ	SHOO	Wed, Jan 8, 2020	42.71	42.96	42.32	42.60
6558	NASDAQ	SHOO	Tue, Jan 7, 2020	43.32	43.46	42.66	42.70
6557	NASDAQ	SHOO	Mon, Jan 6, 2020	42.83	43.47	42.51	43.45
6556	NASDAQ	SHOO	Fri, Jan 3, 2020	42.58	43.24	42.50	43.20
6555	NASDAQ	SHOO	Thu, Jan 2, 2020	43.09	43.19	42.54	43.11
6554	NASDAQ	SHOO	Tue, Dec 31, 2019	42.79	43.29	42.79	43.01
6553	NASDAQ	SHOO	Mon, Dec 30, 2019	42.78	43.15	41.62	42.93
6552	NASDAQ	SHOO	Fri, Dec 27, 2019	42.82	42.98	42.42	42.65
6551	NASDAQ	SHOO	Thu, Dec 26, 2019	43.41	43.76	42.39	42.82
6550	NASDAQ	SHOO	Tue, Dec 24, 2019	43.32	43.50	42.12	43.37
6549	NASDAQ	SHOO	Mon, Dec 23, 2019	43.66	44.04	42.83	43.32
6548	NASDAQ	SHOO	Fri, Dec 20, 2019	43.05	43.60	42.74	43.53
6547	NASDAQ	SHOO	Thu, Dec 19, 2019	43.03	43.19	42.46	42.88
6546	NASDAQ	SHOO	Wed, Dec 18, 2019	42.62	43.26	42.38	43.14
6545	NASDAQ	SHOO	Tue, Dec 17, 2019	42.57	42.71	42.01	42.42
6544	NASDAQ	SHOO	Mon, Dec 16, 2019	42.66	43.06	42.16	42.45
6543	NASDAQ	SHOO	Fri, Dec 13, 2019	42.40	42.65	41.99	42.32
6542	NASDAQ	SHOO	Thu, Dec 12, 2019	41.96	43.00	41.70	42.65
6541	NASDAQ	SHOO	Wed, Dec 11, 2019	42.39	42.39	41.88	42.12
6540	NASDAQ	SHOO	Tue, Dec 10, 2019	42.75	43.08	42.18	42.21
6539	NASDAQ	SHOO	Mon, Dec 9, 2019	42.75	43.18	42.66	42.87
6538	NASDAQ	SHOO	Fri, Dec 6, 2019	42.72	43.33	42.69	42.87
6537	NASDAQ	SHOO	Thu, Dec 5, 2019	42.22	42.55	42.04	42.29
6536	NASDAQ	SHOO	Wed, Dec 4, 2019	41.58	42.37	41.42	41.96
6535	NASDAQ	SHOO	Tue, Dec 3, 2019	41.33	41.71	41.04	41.20
6534	NASDAQ	SHOO	Mon, Dec 2, 2019	42.71	42.74	41.81	41.91
6533	NASDAQ	SHOO	Fri, Nov 29, 2019	42.75	42.96	42.45	42.47
6532	NASDAQ	SHOO	Wed, Nov 27, 2019	43.51	43.64	42.78	43.00
6531	NASDAQ	SHOO	Tue, Nov 26, 2019	43.13	43.44	42.85	43.29
6530	NASDAQ	SHOO	Mon, Nov 25, 2019	42.78	43.43	42.63	43.00
6529	NASDAQ	SHOO	Fri, Nov 22, 2019	42.43	42.75	42.18	42.61
6528	NASDAQ	SHOO	Thu, Nov 21, 2019	43.01	43.21	42.18	42.29
6527	NASDAQ	SHOO	Wed, Nov 20, 2019	43.34	43.38	42.61	42.92
6526	NASDAQ	SHOO	Tue, Nov 19, 2019	44.42	44.80	43.40	43.44
6525	NASDAQ	SHOO	Mon, Nov 18, 2019	44.15	44.33	43.97	44.28
6524	NASDAQ	SHOO	Fri, Nov 15, 2019	44.01	44.25	43.77	44.24
6523	NASDAQ	SHOO	Thu, Nov 14, 2019	43.55	43.74	43.22	43.72
6522	NASDAQ	SHOO	Wed, Nov 13, 2019	42.78	43.63	42.51	43.50
6521	NASDAQ	SHOO	Tue, Nov 12, 2019	43.57	43.67	43.10	43.18
6520	NASDAQ	SHOO	Mon, Nov 11, 2019	42.94	43.34	42.56	43.33
6519	NASDAQ	SHOO	Fri, Nov 8, 2019	42.72	43.55	42.59	43.18
6518	NASDAQ	SHOO	Thu, Nov 7, 2019	42.69	43.91	42.69	43.03
6517	NASDAQ	SHOO	Wed, Nov 6, 2019	42.57	42.71	42.09	42.55
6516	NASDAQ	SHOO	Tue, Nov 5, 2019	41.90	42.89	41.65	42.76
6515	NASDAQ	SHOO	Mon, Nov 4, 2019	41.55	41.85	41.33	41.69
6514	NASDAQ	SHOO	Fri, Nov 1, 2019	41.50	41.86	41.05	41.32
6513	NASDAQ	SHOO	Thu, Oct 31, 2019	41.11	41.22	40.55	41.18
6512	NASDAQ	SHOO	Wed, Oct 30, 2019	41.10	41.49	40.55	41.12
6511	NASDAQ	SHOO	Tue, Oct 29, 2019	39.94	41.26	39.00	40.88
6510	NASDAQ	SHOO	Mon, Oct 28, 2019	35.84	36.34	35.77	35.86
6509	NASDAQ	SHOO	Fri, Oct 25, 2019	35.85	36.35	35.47	35.94
6508	NASDAQ	SHOO	Thu, Oct 24, 2019	36.17	36.17	35.60	35.94
6507	NASDAQ	SHOO	Wed, Oct 23, 2019	36.68	36.68	35.74	35.88
6506	NASDAQ	SHOO	Tue, Oct 22, 2019	36.07	37.09	35.96	36.72
6505	NASDAQ	SHOO	Mon, Oct 21, 2019	36.56	36.86	36.14	36.23
6504	NASDAQ	SHOO	Fri, Oct 18, 2019	35.75	36.38	35.58	36.24
6503	NASDAQ	SHOO	Thu, Oct 17, 2019	36.24	36.37	35.72	36.10
6502	NASDAQ	SHOO	Wed, Oct 16, 2019	36.02	36.16	35.65	36.00
6501	NASDAQ	SHOO	Tue, Oct 15, 2019	35.89	36.13	35.59	36.11
6500	NASDAQ	SHOO	Mon, Oct 14, 2019	35.64	36.10	35.40	35.81
6499	NASDAQ	SHOO	Fri, Oct 11, 2019	34.92	36.23	34.65	35.74
6498	NASDAQ	SHOO	Thu, Oct 10, 2019	33.87	34.55	33.75	34.34
6497	NASDAQ	SHOO	Wed, Oct 9, 2019	33.82	33.89	33.47	33.74
6496	NASDAQ	SHOO	Tue, Oct 8, 2019	33.64	34.00	33.20	33.47
6495	NASDAQ	SHOO	Mon, Oct 7, 2019	34.36	34.63	34.00	34.21
6494	NASDAQ	SHOO	Fri, Oct 4, 2019	34.46	34.46	33.79	34.43
6493	NASDAQ	SHOO	Thu, Oct 3, 2019	34.24	34.35	33.62	34.35
6492	NASDAQ	SHOO	Wed, Oct 2, 2019	34.81	34.81	33.91	34.30
6491	NASDAQ	SHOO	Tue, Oct 1, 2019	35.87	36.38	34.86	34.97
6490	NASDAQ	SHOO	Mon, Sep 30, 2019	35.30	35.92	35.30	35.79
6489	NASDAQ	SHOO	Fri, Sep 27, 2019	35.85	36.36	35.44	35.59
6488	NASDAQ	SHOO	Thu, Sep 26, 2019	35.74	36.06	35.33	35.67
6487	NASDAQ	SHOO	Wed, Sep 25, 2019	34.98	36.10	34.98	35.83
6486	NASDAQ	SHOO	Tue, Sep 24, 2019	35.18	35.45	34.73	34.94
6485	NASDAQ	SHOO	Mon, Sep 23, 2019	34.21	35.29	34.21	35.04
6484	NASDAQ	SHOO	Fri, Sep 20, 2019	35.01	35.24	34.33	34.36
6483	NASDAQ	SHOO	Thu, Sep 19, 2019	34.64	35.16	34.59	35.00
6482	NASDAQ	SHOO	Wed, Sep 18, 2019	35.09	35.16	34.14	34.49
6481	NASDAQ	SHOO	Tue, Sep 17, 2019	35.28	35.60	34.86	35.04
6480	NASDAQ	SHOO	Mon, Sep 16, 2019	35.50	36.08	35.23	35.48
6479	NASDAQ	SHOO	Fri, Sep 13, 2019	36.23	36.52	35.74	35.85
6478	NASDAQ	SHOO	Thu, Sep 12, 2019	36.21	36.45	35.75	36.11
6477	NASDAQ	SHOO	Wed, Sep 11, 2019	36.10	36.25	35.35	36.23
6476	NASDAQ	SHOO	Tue, Sep 10, 2019	36.16	36.82	35.75	35.90
6475	NASDAQ	SHOO	Mon, Sep 9, 2019	34.89	36.24	34.48	36.19
6474	NASDAQ	SHOO	Fri, Sep 6, 2019	34.61	35.05	34.56	34.68
6473	NASDAQ	SHOO	Thu, Sep 5, 2019	33.79	34.89	33.62	34.77
6472	NASDAQ	SHOO	Wed, Sep 4, 2019	33.10	33.38	32.81	33.24
6471	NASDAQ	SHOO	Tue, Sep 3, 2019	32.81	33.10	32.38	32.65
6470	NASDAQ	SHOO	Fri, Aug 30, 2019	33.41	33.71	33.03	33.22
6469	NASDAQ	SHOO	Thu, Aug 29, 2019	32.32	33.29	32.06	33.19
6468	NASDAQ	SHOO	Wed, Aug 28, 2019	31.07	32.08	30.93	31.90
6467	NASDAQ	SHOO	Tue, Aug 27, 2019	31.25	31.47	30.99	31.19
6466	NASDAQ	SHOO	Mon, Aug 26, 2019	30.46	31.05	30.21	30.88
6465	NASDAQ	SHOO	Fri, Aug 23, 2019	31.70	31.73	29.86	30.01
6464	NASDAQ	SHOO	Thu, Aug 22, 2019	31.40	32.34	31.27	32.15
6463	NASDAQ	SHOO	Wed, Aug 21, 2019	30.90	31.43	30.75	31.27
6462	NASDAQ	SHOO	Tue, Aug 20, 2019	30.40	30.69	30.17	30.45
6461	NASDAQ	SHOO	Mon, Aug 19, 2019	30.58	30.91	30.47	30.60
6460	NASDAQ	SHOO	Fri, Aug 16, 2019	29.62	30.45	29.62	30.14
6459	NASDAQ	SHOO	Thu, Aug 15, 2019	30.11	30.16	29.31	29.37
6458	NASDAQ	SHOO	Wed, Aug 14, 2019	29.49	30.39	28.95	30.12
6457	NASDAQ	SHOO	Tue, Aug 13, 2019	29.04	31.28	29.04	30.28
6456	NASDAQ	SHOO	Mon, Aug 12, 2019	29.81	29.98	29.22	29.28
6455	NASDAQ	SHOO	Fri, Aug 9, 2019	30.85	30.92	30.07	30.12
6454	NASDAQ	SHOO	Thu, Aug 8, 2019	30.48	31.22	30.48	31.06
6453	NASDAQ	SHOO	Wed, Aug 7, 2019	30.07	30.67	29.73	30.23
6452	NASDAQ	SHOO	Tue, Aug 6, 2019	29.75	30.57	29.40	30.55
6451	NASDAQ	SHOO	Mon, Aug 5, 2019	30.00	30.02	29.11	29.49
6450	NASDAQ	SHOO	Fri, Aug 2, 2019	30.96	30.96	30.09	30.68
6449	NASDAQ	SHOO	Thu, Aug 1, 2019	34.45	35.05	31.03	31.27
6448	NASDAQ	SHOO	Wed, Jul 31, 2019	34.42	34.90	33.84	34.51
6447	NASDAQ	SHOO	Tue, Jul 30, 2019	34.92	34.92	33.08	34.29
6446	NASDAQ	SHOO	Mon, Jul 29, 2019	34.20	34.61	33.51	33.73
6445	NASDAQ	SHOO	Fri, Jul 26, 2019	34.10	34.49	33.42	34.13
6444	NASDAQ	SHOO	Thu, Jul 25, 2019	34.12	34.54	33.99	34.01
6443	NASDAQ	SHOO	Wed, Jul 24, 2019	33.98	34.57	33.58	34.24
6442	NASDAQ	SHOO	Tue, Jul 23, 2019	33.79	34.29	33.50	34.02
6441	NASDAQ	SHOO	Mon, Jul 22, 2019	33.62	33.87	33.12	33.51
6440	NASDAQ	SHOO	Fri, Jul 19, 2019	32.97	33.65	32.42	33.51
6439	NASDAQ	SHOO	Thu, Jul 18, 2019	33.08	33.23	32.51	33.02
6438	NASDAQ	SHOO	Wed, Jul 17, 2019	33.38	33.38	32.79	32.97
6437	NASDAQ	SHOO	Tue, Jul 16, 2019	33.20	33.63	33.20	33.39
6436	NASDAQ	SHOO	Mon, Jul 15, 2019	32.97	33.35	32.71	33.01
6435	NASDAQ	SHOO	Fri, Jul 12, 2019	32.18	33.13	32.18	32.90
6434	NASDAQ	SHOO	Thu, Jul 11, 2019	32.31	32.44	31.55	32.05
6433	NASDAQ	SHOO	Wed, Jul 10, 2019	32.48	32.54	31.98	32.23
6432	NASDAQ	SHOO	Tue, Jul 9, 2019	32.76	33.01	32.14	32.27
6431	NASDAQ	SHOO	Mon, Jul 8, 2019	33.40	33.69	32.65	32.95
6430	NASDAQ	SHOO	Fri, Jul 5, 2019	33.38	33.75	33.17	33.60
6429	NASDAQ	SHOO	Wed, Jul 3, 2019	33.37	33.68	33.25	33.46
6428	NASDAQ	SHOO	Tue, Jul 2, 2019	33.91	34.22	32.99	33.24
6427	NASDAQ	SHOO	Mon, Jul 1, 2019	34.39	35.14	33.63	33.92
6426	NASDAQ	SHOO	Fri, Jun 28, 2019	33.57	34.33	33.42	33.95
6425	NASDAQ	SHOO	Thu, Jun 27, 2019	32.52	33.49	32.52	33.37
6424	NASDAQ	SHOO	Wed, Jun 26, 2019	31.73	32.35	31.09	32.29
6423	NASDAQ	SHOO	Tue, Jun 25, 2019	32.24	32.24	31.57	31.66
6422	NASDAQ	SHOO	Mon, Jun 24, 2019	32.27	32.58	32.03	32.10
6421	NASDAQ	SHOO	Fri, Jun 21, 2019	31.69	32.35	31.45	32.12
6420	NASDAQ	SHOO	Thu, Jun 20, 2019	31.98	32.03	31.49	31.80
6419	NASDAQ	SHOO	Wed, Jun 19, 2019	32.46	32.46	31.39	31.66
6418	NASDAQ	SHOO	Tue, Jun 18, 2019	32.03	32.66	31.82	32.52
6417	NASDAQ	SHOO	Mon, Jun 17, 2019	33.21	33.21	31.81	31.89
6416	NASDAQ	SHOO	Fri, Jun 14, 2019	33.12	33.58	32.95	33.23
6415	NASDAQ	SHOO	Thu, Jun 13, 2019	32.59	33.39	32.34	33.18
6414	NASDAQ	SHOO	Wed, Jun 12, 2019	32.52	32.76	32.34	32.46
6413	NASDAQ	SHOO	Tue, Jun 11, 2019	32.74	32.98	32.32	32.64
6412	NASDAQ	SHOO	Mon, Jun 10, 2019	32.12	32.63	31.89	32.41
6411	NASDAQ	SHOO	Fri, Jun 7, 2019	31.46	31.90	31.30	31.85
6410	NASDAQ	SHOO	Thu, Jun 6, 2019	31.95	31.95	30.78	31.27
6409	NASDAQ	SHOO	Wed, Jun 5, 2019	31.98	32.46	31.70	32.18
6408	NASDAQ	SHOO	Tue, Jun 4, 2019	31.41	31.82	31.37	31.79
6407	NASDAQ	SHOO	Mon, Jun 3, 2019	30.09	31.05	30.09	30.91
6406	NASDAQ	SHOO	Fri, May 31, 2019	30.00	30.29	29.43	30.26
6405	NASDAQ	SHOO	Thu, May 30, 2019	30.35	30.92	30.15	30.58
6404	NASDAQ	SHOO	Wed, May 29, 2019	30.47	30.49	29.79	30.37
6403	NASDAQ	SHOO	Tue, May 28, 2019	30.81	31.10	30.16	30.27
6402	NASDAQ	SHOO	Fri, May 24, 2019	30.51	30.98	30.29	30.71
6401	NASDAQ	SHOO	Thu, May 23, 2019	31.08	31.09	30.19	30.29
6400	NASDAQ	SHOO	Wed, May 22, 2019	31.34	31.64	31.15	31.29
6399	NASDAQ	SHOO	Tue, May 21, 2019	30.85	31.58	30.58	31.49
6398	NASDAQ	SHOO	Mon, May 20, 2019	31.11	31.30	30.74	30.79
6397	NASDAQ	SHOO	Fri, May 17, 2019	31.72	32.23	31.48	31.51
6396	NASDAQ	SHOO	Thu, May 16, 2019	31.86	32.45	31.85	31.86
6395	NASDAQ	SHOO	Wed, May 15, 2019	31.49	32.04	31.21	31.72
6394	NASDAQ	SHOO	Tue, May 14, 2019	30.78	32.09	30.72	31.87
6393	NASDAQ	SHOO	Mon, May 13, 2019	32.44	32.50	31.60	31.77
6392	NASDAQ	SHOO	Fri, May 10, 2019	33.42	33.43	32.33	33.12
6391	NASDAQ	SHOO	Thu, May 9, 2019	33.23	33.68	32.83	33.44
6390	NASDAQ	SHOO	Wed, May 8, 2019	33.38	33.97	33.03	33.63
6389	NASDAQ	SHOO	Tue, May 7, 2019	35.07	35.15	33.17	33.51
6388	NASDAQ	SHOO	Mon, May 6, 2019	36.04	36.34	35.11	35.24
6387	NASDAQ	SHOO	Fri, May 3, 2019	36.47	36.83	36.40	36.70
6386	NASDAQ	SHOO	Thu, May 2, 2019	35.50	36.42	35.50	36.37
6385	NASDAQ	SHOO	Wed, May 1, 2019	36.42	36.42	35.45	35.47
6384	NASDAQ	SHOO	Tue, Apr 30, 2019	36.20	36.58	36.06	36.35
6383	NASDAQ	SHOO	Mon, Apr 29, 2019	36.05	36.33	35.73	36.21
6382	NASDAQ	SHOO	Fri, Apr 26, 2019	35.31	35.94	34.84	35.83
6381	NASDAQ	SHOO	Thu, Apr 25, 2019	35.62	36.87	34.58	35.01
6380	NASDAQ	SHOO	Wed, Apr 24, 2019	33.49	34.30	33.40	34.00
6379	NASDAQ	SHOO	Tue, Apr 23, 2019	32.74	33.38	32.53	33.31
6378	NASDAQ	SHOO	Mon, Apr 22, 2019	33.43	33.43	32.55	32.57
6377	NASDAQ	SHOO	Thu, Apr 18, 2019	33.50	34.01	33.19	33.52
6376	NASDAQ	SHOO	Wed, Apr 17, 2019	33.95	34.01	33.56	33.62
6375	NASDAQ	SHOO	Tue, Apr 16, 2019	33.65	33.92	33.57	33.75
6374	NASDAQ	SHOO	Mon, Apr 15, 2019	33.42	33.72	33.26	33.61
6373	NASDAQ	SHOO	Fri, Apr 12, 2019	33.12	33.35	32.89	33.29
6372	NASDAQ	SHOO	Thu, Apr 11, 2019	33.20	33.46	32.67	32.94
6371	NASDAQ	SHOO	Wed, Apr 10, 2019	32.90	33.22	32.82	33.16
6370	NASDAQ	SHOO	Tue, Apr 9, 2019	33.43	33.60	32.89	32.96
6369	NASDAQ	SHOO	Mon, Apr 8, 2019	34.39	34.39	33.47	33.65
6368	NASDAQ	SHOO	Fri, Apr 5, 2019	34.46	34.64	34.14	34.26
6367	NASDAQ	SHOO	Thu, Apr 4, 2019	33.85	34.48	33.83	34.42
6366	NASDAQ	SHOO	Wed, Apr 3, 2019	34.06	34.16	33.72	33.77
6365	NASDAQ	SHOO	Tue, Apr 2, 2019	34.19	34.19	33.69	33.86
6364	NASDAQ	SHOO	Mon, Apr 1, 2019	34.06	34.25	33.76	34.20
6363	NASDAQ	SHOO	Fri, Mar 29, 2019	34.05	34.22	33.71	33.84
6362	NASDAQ	SHOO	Thu, Mar 28, 2019	33.80	34.13	33.52	34.01
6361	NASDAQ	SHOO	Wed, Mar 27, 2019	33.15	33.72	33.13	33.54
6360	NASDAQ	SHOO	Tue, Mar 26, 2019	32.87	33.22	32.52	33.15
6359	NASDAQ	SHOO	Mon, Mar 25, 2019	32.20	32.92	32.05	32.74
6358	NASDAQ	SHOO	Fri, Mar 22, 2019	33.00	33.00	32.15	32.17
6357	NASDAQ	SHOO	Thu, Mar 21, 2019	33.02	33.57	32.81	33.29
6356	NASDAQ	SHOO	Wed, Mar 20, 2019	33.00	33.41	32.61	33.03
6355	NASDAQ	SHOO	Tue, Mar 19, 2019	33.17	33.48	32.78	33.00
6354	NASDAQ	SHOO	Mon, Mar 18, 2019	32.56	33.20	32.41	33.11
6353	NASDAQ	SHOO	Fri, Mar 15, 2019	32.69	33.10	32.57	32.57
6352	NASDAQ	SHOO	Thu, Mar 14, 2019	32.66	32.95	32.30	32.77
6351	NASDAQ	SHOO	Wed, Mar 13, 2019	32.48	32.95	32.36	32.62
6350	NASDAQ	SHOO	Tue, Mar 12, 2019	32.50	32.63	31.90	32.41
6349	NASDAQ	SHOO	Mon, Mar 11, 2019	32.22	32.69	32.22	32.44
6348	NASDAQ	SHOO	Fri, Mar 8, 2019	32.27	32.44	31.88	32.13
6347	NASDAQ	SHOO	Thu, Mar 7, 2019	32.49	32.85	32.19	32.44
6346	NASDAQ	SHOO	Wed, Mar 6, 2019	32.83	33.01	32.46	32.50
6345	NASDAQ	SHOO	Tue, Mar 5, 2019	33.12	33.34	32.70	32.79
6344	NASDAQ	SHOO	Mon, Mar 4, 2019	33.62	33.70	32.96	33.06
6343	NASDAQ	SHOO	Fri, Mar 1, 2019	33.34	34.09	33.01	33.50
6342	NASDAQ	SHOO	Thu, Feb 28, 2019	33.75	33.92	32.99	32.99
6341	NASDAQ	SHOO	Wed, Feb 27, 2019	33.40	35.38	33.40	33.97
6340	NASDAQ	SHOO	Tue, Feb 26, 2019	33.16	33.37	32.78	32.78
6339	NASDAQ	SHOO	Mon, Feb 25, 2019	32.85	33.61	32.80	33.16
6338	NASDAQ	SHOO	Fri, Feb 22, 2019	32.54	32.66	32.20	32.66
6337	NASDAQ	SHOO	Thu, Feb 21, 2019	32.43	33.00	32.23	32.56
6336	NASDAQ	SHOO	Wed, Feb 20, 2019	33.48	33.51	32.34	32.63
6335	NASDAQ	SHOO	Tue, Feb 19, 2019	34.38	34.38	33.24	33.71
6334	NASDAQ	SHOO	Fri, Feb 15, 2019	34.52	34.87	34.14	34.41
6333	NASDAQ	SHOO	Thu, Feb 14, 2019	34.33	34.62	33.42	34.35
6332	NASDAQ	SHOO	Wed, Feb 13, 2019	34.48	34.84	34.17	34.62
6331	NASDAQ	SHOO	Tue, Feb 12, 2019	34.11	34.58	34.00	34.38
6330	NASDAQ	SHOO	Mon, Feb 11, 2019	33.64	34.09	33.52	33.92
6329	NASDAQ	SHOO	Fri, Feb 8, 2019	33.98	34.13	33.38	33.56
6328	NASDAQ	SHOO	Thu, Feb 7, 2019	33.83	34.03	33.63	33.98
6327	NASDAQ	SHOO	Wed, Feb 6, 2019	34.02	34.02	33.56	33.90
6326	NASDAQ	SHOO	Tue, Feb 5, 2019	33.84	34.38	33.48	33.92
6325	NASDAQ	SHOO	Mon, Feb 4, 2019	32.93	33.70	32.59	33.69
6324	NASDAQ	SHOO	Fri, Feb 1, 2019	32.95	33.20	32.61	32.95
6323	NASDAQ	SHOO	Thu, Jan 31, 2019	31.50	32.69	31.50	32.65
6322	NASDAQ	SHOO	Wed, Jan 30, 2019	32.29	32.66	31.83	32.55
6321	NASDAQ	SHOO	Tue, Jan 29, 2019	32.44	32.44	31.92	32.04
6320	NASDAQ	SHOO	Mon, Jan 28, 2019	32.13	32.74	32.06	32.40
6319	NASDAQ	SHOO	Fri, Jan 25, 2019	32.34	32.88	32.03	32.40
6318	NASDAQ	SHOO	Thu, Jan 24, 2019	31.93	32.11	31.62	32.06
6317	NASDAQ	SHOO	Wed, Jan 23, 2019	32.04	32.41	31.36	31.85
6316	NASDAQ	SHOO	Tue, Jan 22, 2019	32.08	32.24	31.61	31.88
6315	NASDAQ	SHOO	Fri, Jan 18, 2019	32.00	32.53	31.87	32.16
6314	NASDAQ	SHOO	Thu, Jan 17, 2019	31.01	31.96	30.98	31.83
6313	NASDAQ	SHOO	Wed, Jan 16, 2019	31.17	31.40	30.88	31.19
6312	NASDAQ	SHOO	Tue, Jan 15, 2019	31.24	31.30	30.67	31.12
6311	NASDAQ	SHOO	Mon, Jan 14, 2019	30.79	31.41	30.63	31.09
6310	NASDAQ	SHOO	Fri, Jan 11, 2019	31.26	31.71	30.81	30.96
6309	NASDAQ	SHOO	Thu, Jan 10, 2019	31.74	32.08	31.09	31.27
6308	NASDAQ	SHOO	Wed, Jan 9, 2019	32.67	32.76	32.29	32.31
6307	NASDAQ	SHOO	Tue, Jan 8, 2019	32.12	32.56	31.88	32.48
6306	NASDAQ	SHOO	Mon, Jan 7, 2019	31.01	32.02	30.71	31.73
6305	NASDAQ	SHOO	Fri, Jan 4, 2019	30.60	31.05	30.12	31.00
6304	NASDAQ	SHOO	Thu, Jan 3, 2019	30.33	30.66	29.95	30.05
6303	NASDAQ	SHOO	Wed, Jan 2, 2019	29.93	30.74	29.71	30.48
6302	NASDAQ	SHOO	Mon, Dec 31, 2018	30.20	30.36	29.65	30.26
6301	NASDAQ	SHOO	Fri, Dec 28, 2018	30.09	31.03	29.41	30.08
6300	NASDAQ	SHOO	Thu, Dec 27, 2018	29.31	29.96	28.75	29.88
6299	NASDAQ	SHOO	Wed, Dec 26, 2018	28.11	29.98	27.88	29.89
6298	NASDAQ	SHOO	Mon, Dec 24, 2018	28.59	28.64	27.89	27.93
6297	NASDAQ	SHOO	Fri, Dec 21, 2018	28.98	29.79	28.55	28.59
6296	NASDAQ	SHOO	Thu, Dec 20, 2018	29.40	29.98	28.65	28.90
6295	NASDAQ	SHOO	Wed, Dec 19, 2018	29.45	30.17	29.17	29.46
6294	NASDAQ	SHOO	Tue, Dec 18, 2018	29.15	30.06	28.97	29.38
6293	NASDAQ	SHOO	Mon, Dec 17, 2018	28.65	29.46	28.15	28.95
6292	NASDAQ	SHOO	Fri, Dec 14, 2018	28.62	29.74	28.36	28.78
6291	NASDAQ	SHOO	Thu, Dec 13, 2018	29.94	30.15	28.79	28.90
6290	NASDAQ	SHOO	Wed, Dec 12, 2018	29.73	30.49	29.73	29.86
6289	NASDAQ	SHOO	Tue, Dec 11, 2018	29.63	29.91	29.16	29.57
6288	NASDAQ	SHOO	Mon, Dec 10, 2018	29.09	29.52	28.61	29.05
6287	NASDAQ	SHOO	Fri, Dec 7, 2018	30.17	30.52	28.81	29.09
6286	NASDAQ	SHOO	Thu, Dec 6, 2018	29.88	31.06	29.41	30.20
6285	NASDAQ	SHOO	Tue, Dec 4, 2018	32.70	32.98	30.08	30.16
6284	NASDAQ	SHOO	Mon, Dec 3, 2018	32.50	33.45	32.50	32.98
6283	NASDAQ	SHOO	Fri, Nov 30, 2018	31.49	32.38	30.88	32.23
6282	NASDAQ	SHOO	Thu, Nov 29, 2018	31.84	32.09	31.10	31.48
6281	NASDAQ	SHOO	Wed, Nov 28, 2018	31.47	31.99	31.07	31.85
6280	NASDAQ	SHOO	Tue, Nov 27, 2018	31.42	31.57	30.86	31.31
6279	NASDAQ	SHOO	Mon, Nov 26, 2018	31.15	31.96	30.67	31.69
6278	NASDAQ	SHOO	Fri, Nov 23, 2018	31.05	31.30	30.70	30.93
6277	NASDAQ	SHOO	Wed, Nov 21, 2018	30.82	31.56	30.52	31.27
6276	NASDAQ	SHOO	Tue, Nov 20, 2018	30.54	31.10	30.00	30.59
6275	NASDAQ	SHOO	Mon, Nov 19, 2018	31.93	32.29	30.85	31.04
6274	NASDAQ	SHOO	Fri, Nov 16, 2018	31.88	32.06	31.09	32.01
6273	NASDAQ	SHOO	Thu, Nov 15, 2018	31.88	32.34	31.31	32.13
6272	NASDAQ	SHOO	Wed, Nov 14, 2018	32.35	33.02	31.90	32.09
6271	NASDAQ	SHOO	Tue, Nov 13, 2018	32.27	32.58	31.86	32.03
6270	NASDAQ	SHOO	Mon, Nov 12, 2018	32.43	33.07	32.04	32.12
6269	NASDAQ	SHOO	Fri, Nov 9, 2018	33.03	33.20	32.15	32.43
6268	NASDAQ	SHOO	Thu, Nov 8, 2018	32.55	33.33	32.36	33.08
6267	NASDAQ	SHOO	Wed, Nov 7, 2018	32.07	32.81	31.61	32.73
6266	NASDAQ	SHOO	Tue, Nov 6, 2018	31.93	32.30	31.63	32.04
6265	NASDAQ	SHOO	Mon, Nov 5, 2018	32.50	32.96	31.83	32.07
6264	NASDAQ	SHOO	Fri, Nov 2, 2018	32.64	33.12	31.77	32.41
6263	NASDAQ	SHOO	Thu, Nov 1, 2018	31.48	32.74	30.86	32.46
6262	NASDAQ	SHOO	Wed, Oct 31, 2018	32.00	32.61	30.91	31.27
6261	NASDAQ	SHOO	Tue, Oct 30, 2018	30.14	32.40	29.29	32.01
6260	NASDAQ	SHOO	Mon, Oct 29, 2018	28.69	29.96	28.55	29.13
6259	NASDAQ	SHOO	Fri, Oct 26, 2018	28.13	28.94	27.94	28.36
6258	NASDAQ	SHOO	Thu, Oct 25, 2018	28.35	28.87	28.25	28.45
6257	NASDAQ	SHOO	Wed, Oct 24, 2018	28.77	29.10	28.33	28.36
6256	NASDAQ	SHOO	Tue, Oct 23, 2018	28.69	28.90	27.89	28.71
6255	NASDAQ	SHOO	Mon, Oct 22, 2018	28.02	29.32	27.90	28.88
6254	NASDAQ	SHOO	Fri, Oct 19, 2018	29.03	29.03	27.99	28.10
6253	NASDAQ	SHOO	Thu, Oct 18, 2018	30.04	30.12	28.95	28.98
6252	NASDAQ	SHOO	Wed, Oct 17, 2018	30.53	30.60	30.09	30.23
6251	NASDAQ	SHOO	Tue, Oct 16, 2018	30.02	30.72	29.65	30.64
6250	NASDAQ	SHOO	Mon, Oct 15, 2018	30.22	30.52	29.99	30.00
6249	NASDAQ	SHOO	Fri, Oct 12, 2018	30.72	31.29	29.90	30.28
6248	NASDAQ	SHOO	Thu, Oct 11, 2018	30.44	30.77	29.91	30.11
6247	NASDAQ	SHOO	Wed, Oct 10, 2018	32.40	32.40	30.48	30.54
6246	NASDAQ	SHOO	Tue, Oct 9, 2018	33.07	33.46	32.32	32.51
6245	NASDAQ	SHOO	Mon, Oct 8, 2018	32.68	33.40	32.17	33.17
6244	NASDAQ	SHOO	Fri, Oct 5, 2018	33.25	33.33	32.41	32.77
6243	NASDAQ	SHOO	Thu, Oct 4, 2018	33.74	33.75	33.08	33.22
6242	NASDAQ	SHOO	Wed, Oct 3, 2018	33.87	34.08	33.53	33.75
6241	NASDAQ	SHOO	Tue, Oct 2, 2018	34.74	34.81	33.16	33.64
6240	NASDAQ	SHOO	Mon, Oct 1, 2018	35.39	35.56	34.63	34.87
6239	NASDAQ	SHOO	Fri, Sep 28, 2018	35.87	36.30	35.10	35.27
6238	NASDAQ	SHOO	Thu, Sep 27, 2018	36.23	36.23	35.60	35.87
6237	NASDAQ	SHOO	Wed, Sep 26, 2018	36.37	36.93	36.07	36.17
6236	NASDAQ	SHOO	Tue, Sep 25, 2018	37.13	37.13	36.20	36.37
6235	NASDAQ	SHOO	Mon, Sep 24, 2018	37.87	37.93	36.70	37.10
6234	NASDAQ	SHOO	Fri, Sep 21, 2018	38.87	39.12	37.63	37.70
6233	NASDAQ	SHOO	Thu, Sep 20, 2018	38.03	39.00	37.40	38.90
6232	NASDAQ	SHOO	Wed, Sep 19, 2018	38.43	38.53	37.87	38.00
6231	NASDAQ	SHOO	Tue, Sep 18, 2018	37.83	38.83	37.67	38.43
6230	NASDAQ	SHOO	Mon, Sep 17, 2018	37.63	38.10	37.12	37.83
6229	NASDAQ	SHOO	Fri, Sep 14, 2018	37.43	37.73	36.90	37.30
6228	NASDAQ	SHOO	Thu, Sep 13, 2018	37.57	37.90	37.28	37.37
6227	NASDAQ	SHOO	Wed, Sep 12, 2018	37.93	37.93	36.87	37.53
6226	NASDAQ	SHOO	Tue, Sep 11, 2018	37.90	38.27	37.83	37.87
6225	NASDAQ	SHOO	Mon, Sep 10, 2018	37.57	38.17	36.94	37.87
6224	NASDAQ	SHOO	Fri, Sep 7, 2018	37.53	38.07	37.27	37.37
6223	NASDAQ	SHOO	Thu, Sep 6, 2018	38.33	38.47	37.57	37.57
6222	NASDAQ	SHOO	Wed, Sep 5, 2018	38.37	38.47	37.90	38.23
6221	NASDAQ	SHOO	Tue, Sep 4, 2018	38.70	38.77	38.17	38.43
6220	NASDAQ	SHOO	Fri, Aug 31, 2018	38.33	38.83	38.07	38.77
6219	NASDAQ	SHOO	Thu, Aug 30, 2018	38.23	38.57	37.93	38.37
6218	NASDAQ	SHOO	Wed, Aug 29, 2018	37.93	38.27	36.90	38.23
6217	NASDAQ	SHOO	Tue, Aug 28, 2018	38.30	38.62	37.73	37.93
6216	NASDAQ	SHOO	Mon, Aug 27, 2018	38.97	39.13	37.97	38.10
6215	NASDAQ	SHOO	Fri, Aug 24, 2018	38.90	39.30	38.53	38.87
6214	NASDAQ	SHOO	Thu, Aug 23, 2018	38.43	39.13	38.13	39.03
6213	NASDAQ	SHOO	Wed, Aug 22, 2018	38.43	38.83	38.37	38.40
6212	NASDAQ	SHOO	Tue, Aug 21, 2018	38.33	38.60	38.03	38.40
6211	NASDAQ	SHOO	Mon, Aug 20, 2018	37.97	38.27	37.77	38.13
6210	NASDAQ	SHOO	Fri, Aug 17, 2018	37.37	37.95	37.23	37.93
6209	NASDAQ	SHOO	Thu, Aug 16, 2018	38.00	38.20	37.34	37.43
6208	NASDAQ	SHOO	Wed, Aug 15, 2018	38.20	38.20	37.48	37.77
6207	NASDAQ	SHOO	Tue, Aug 14, 2018	37.60	38.50	37.60	38.33
6206	NASDAQ	SHOO	Mon, Aug 13, 2018	37.87	38.30	37.50	37.53
6205	NASDAQ	SHOO	Fri, Aug 10, 2018	37.43	38.20	37.24	37.77
6204	NASDAQ	SHOO	Thu, Aug 9, 2018	37.20	38.33	36.88	37.63
6203	NASDAQ	SHOO	Wed, Aug 8, 2018	37.23	37.50	37.00	37.13
6202	NASDAQ	SHOO	Tue, Aug 7, 2018	36.90	37.23	36.58	37.17
6201	NASDAQ	SHOO	Mon, Aug 6, 2018	37.23	37.43	36.67	36.77
6200	NASDAQ	SHOO	Fri, Aug 3, 2018	37.40	37.77	37.10	37.27
6199	NASDAQ	SHOO	Thu, Aug 2, 2018	36.83	37.67	36.67	37.33
6198	NASDAQ	SHOO	Wed, Aug 1, 2018	35.87	37.00	35.47	36.77
6197	NASDAQ	SHOO	Tue, Jul 31, 2018	35.80	36.47	34.60	36.03
6196	NASDAQ	SHOO	Mon, Jul 30, 2018	35.80	36.23	35.37	35.83
6195	NASDAQ	SHOO	Fri, Jul 27, 2018	36.90	36.90	35.40	35.70
6194	NASDAQ	SHOO	Thu, Jul 26, 2018	36.60	37.23	36.42	36.77
6193	NASDAQ	SHOO	Wed, Jul 25, 2018	36.03	36.63	35.94	36.57
6192	NASDAQ	SHOO	Tue, Jul 24, 2018	36.53	36.70	35.72	35.97
6191	NASDAQ	SHOO	Mon, Jul 23, 2018	36.87	36.98	36.13	36.30
6190	NASDAQ	SHOO	Fri, Jul 20, 2018	37.40	37.51	36.73	36.77
6189	NASDAQ	SHOO	Thu, Jul 19, 2018	37.07	37.80	36.80	37.50
6188	NASDAQ	SHOO	Wed, Jul 18, 2018	36.03	37.07	36.03	37.00
6187	NASDAQ	SHOO	Tue, Jul 17, 2018	35.40	37.00	35.40	35.93
6186	NASDAQ	SHOO	Mon, Jul 16, 2018	34.87	35.33	34.70	35.30
6185	NASDAQ	SHOO	Fri, Jul 13, 2018	34.83	35.13	34.63	34.77
6184	NASDAQ	SHOO	Thu, Jul 12, 2018	35.60	35.60	34.55	34.87
6183	NASDAQ	SHOO	Wed, Jul 11, 2018	35.60	36.00	34.77	35.53
6182	NASDAQ	SHOO	Tue, Jul 10, 2018	36.07	36.20	35.77	36.10
6181	NASDAQ	SHOO	Mon, Jul 9, 2018	36.07	36.13	35.73	36.07
6180	NASDAQ	SHOO	Fri, Jul 6, 2018	36.13	36.13	35.57	35.83
6179	NASDAQ	SHOO	Thu, Jul 5, 2018	36.10	36.70	35.73	36.17
6178	NASDAQ	SHOO	Tue, Jul 3, 2018	35.83	36.30	35.67	36.03
6177	NASDAQ	SHOO	Mon, Jul 2, 2018	35.23	35.73	34.54	35.73
6176	NASDAQ	SHOO	Fri, Jun 29, 2018	36.23	36.73	35.40	35.40
6175	NASDAQ	SHOO	Thu, Jun 28, 2018	35.37	36.10	35.37	36.07
6174	NASDAQ	SHOO	Wed, Jun 27, 2018	36.07	36.07	35.27	35.30
6173	NASDAQ	SHOO	Tue, Jun 26, 2018	34.80	35.77	34.60	35.70
6172	NASDAQ	SHOO	Mon, Jun 25, 2018	35.30	35.60	34.57	34.80
6171	NASDAQ	SHOO	Fri, Jun 22, 2018	35.87	36.03	35.30	35.43
6170	NASDAQ	SHOO	Thu, Jun 21, 2018	35.97	36.23	35.73	35.80
6169	NASDAQ	SHOO	Wed, Jun 20, 2018	36.17	36.17	35.33	36.03
6168	NASDAQ	SHOO	Tue, Jun 19, 2018	35.97	36.17	35.43	36.13
6167	NASDAQ	SHOO	Mon, Jun 18, 2018	35.80	36.23	35.63	36.12
6166	NASDAQ	SHOO	Fri, Jun 15, 2018	35.83	36.27	35.77	35.95
6165	NASDAQ	SHOO	Thu, Jun 14, 2018	35.70	35.97	35.47	35.93
6164	NASDAQ	SHOO	Wed, Jun 13, 2018	36.23	36.53	35.43	35.63
6163	NASDAQ	SHOO	Tue, Jun 12, 2018	36.43	36.57	36.17	36.28
6162	NASDAQ	SHOO	Mon, Jun 11, 2018	36.80	36.92	36.02	36.23
6161	NASDAQ	SHOO	Fri, Jun 8, 2018	36.57	37.00	36.10	36.77
6160	NASDAQ	SHOO	Thu, Jun 7, 2018	36.83	36.83	36.26	36.33
6159	NASDAQ	SHOO	Wed, Jun 6, 2018	36.43	36.50	35.80	36.47
6158	NASDAQ	SHOO	Tue, Jun 5, 2018	35.93	36.07	35.40	36.00
6157	NASDAQ	SHOO	Mon, Jun 4, 2018	35.60	36.08	35.30	36.07
6156	NASDAQ	SHOO	Fri, Jun 1, 2018	35.40	36.53	35.08	35.37
6155	NASDAQ	SHOO	Thu, May 31, 2018	35.73	35.96	35.22	35.23
6154	NASDAQ	SHOO	Wed, May 30, 2018	35.60	36.00	35.47	35.67
6153	NASDAQ	SHOO	Tue, May 29, 2018	35.00	35.63	34.83	35.37
6152	NASDAQ	SHOO	Fri, May 25, 2018	35.00	35.27	34.07	35.25
6151	NASDAQ	SHOO	Thu, May 24, 2018	34.43	35.17	34.43	35.00
6150	NASDAQ	SHOO	Wed, May 23, 2018	34.23	34.83	33.90	34.47
6149	NASDAQ	SHOO	Tue, May 22, 2018	34.40	34.77	34.20	34.23
6148	NASDAQ	SHOO	Mon, May 21, 2018	33.97	34.57	33.87	34.47
6147	NASDAQ	SHOO	Fri, May 18, 2018	33.90	34.13	33.77	33.90
6146	NASDAQ	SHOO	Thu, May 17, 2018	34.20	34.30	33.57	33.77
6145	NASDAQ	SHOO	Wed, May 16, 2018	33.60	34.33	33.43	34.10
6144	NASDAQ	SHOO	Tue, May 15, 2018	32.73	33.62	32.67	33.40
6143	NASDAQ	SHOO	Mon, May 14, 2018	32.53	32.93	32.47	32.73
6142	NASDAQ	SHOO	Fri, May 11, 2018	32.60	32.83	32.37	32.57
6141	NASDAQ	SHOO	Thu, May 10, 2018	32.77	32.77	32.37	32.53
6140	NASDAQ	SHOO	Wed, May 9, 2018	32.63	32.90	32.10	32.80
6139	NASDAQ	SHOO	Tue, May 8, 2018	32.27	32.67	31.54	32.50
6138	NASDAQ	SHOO	Mon, May 7, 2018	32.43	32.43	31.93	32.23
6137	NASDAQ	SHOO	Fri, May 4, 2018	31.93	32.50	31.77	32.27
6136	NASDAQ	SHOO	Thu, May 3, 2018	32.30	32.30	31.85	31.93
6135	NASDAQ	SHOO	Wed, May 2, 2018	32.07	32.57	31.73	32.47
6134	NASDAQ	SHOO	Tue, May 1, 2018	32.10	32.20	31.37	32.13
6133	NASDAQ	SHOO	Mon, Apr 30, 2018	32.30	32.53	32.00	32.17
6132	NASDAQ	SHOO	Fri, Apr 27, 2018	32.00	32.77	31.72	32.30
6131	NASDAQ	SHOO	Thu, Apr 26, 2018	31.27	32.13	31.27	32.03
6130	NASDAQ	SHOO	Wed, Apr 25, 2018	31.43	31.87	31.33	31.67
6129	NASDAQ	SHOO	Tue, Apr 24, 2018	31.13	31.70	30.75	31.43
6128	NASDAQ	SHOO	Mon, Apr 23, 2018	31.90	32.00	30.80	30.93
6127	NASDAQ	SHOO	Fri, Apr 20, 2018	31.17	31.93	30.63	31.50
6126	NASDAQ	SHOO	Thu, Apr 19, 2018	31.47	31.63	30.55	30.97
6125	NASDAQ	SHOO	Wed, Apr 18, 2018	31.60	31.93	31.53	31.60
6124	NASDAQ	SHOO	Tue, Apr 17, 2018	31.23	31.61	30.90	31.20
6123	NASDAQ	SHOO	Mon, Apr 16, 2018	31.13	31.27	30.60	31.10
6122	NASDAQ	SHOO	Fri, Apr 13, 2018	31.23	31.23	30.63	30.87
6121	NASDAQ	SHOO	Thu, Apr 12, 2018	30.63	31.30	30.63	31.00
6120	NASDAQ	SHOO	Wed, Apr 11, 2018	30.63	31.10	30.20	31.03
6119	NASDAQ	SHOO	Tue, Apr 10, 2018	31.03	31.03	30.50	30.87
6118	NASDAQ	SHOO	Mon, Apr 9, 2018	31.00	31.53	30.60	30.63
6117	NASDAQ	SHOO	Fri, Apr 6, 2018	30.83	31.53	29.98	30.70
6116	NASDAQ	SHOO	Thu, Apr 5, 2018	29.90	31.13	29.77	31.10
6115	NASDAQ	SHOO	Wed, Apr 4, 2018	28.93	30.50	28.93	30.37
6114	NASDAQ	SHOO	Tue, Apr 3, 2018	28.90	29.45	28.90	29.33
6113	NASDAQ	SHOO	Mon, Apr 2, 2018	29.13	29.67	28.60	28.73
6112	NASDAQ	SHOO	Thu, Mar 29, 2018	29.10	29.43	29.07	29.27
6111	NASDAQ	SHOO	Wed, Mar 28, 2018	28.77	29.20	28.67	29.00
6110	NASDAQ	SHOO	Tue, Mar 27, 2018	29.07	29.23	28.60	28.67
6109	NASDAQ	SHOO	Mon, Mar 26, 2018	28.80	29.17	28.53	29.03
6108	NASDAQ	SHOO	Fri, Mar 23, 2018	29.67	29.67	28.23	28.33
6107	NASDAQ	SHOO	Thu, Mar 22, 2018	30.40	30.60	29.47	29.50
6106	NASDAQ	SHOO	Wed, Mar 21, 2018	30.70	30.77	30.43	30.60
6105	NASDAQ	SHOO	Tue, Mar 20, 2018	30.70	30.90	30.17	30.63
6104	NASDAQ	SHOO	Mon, Mar 19, 2018	30.83	31.00	30.37	30.63
6103	NASDAQ	SHOO	Fri, Mar 16, 2018	30.17	31.07	30.07	30.97
6102	NASDAQ	SHOO	Thu, Mar 15, 2018	30.10	30.50	30.10	30.17
6101	NASDAQ	SHOO	Wed, Mar 14, 2018	30.87	30.87	29.95	30.00
6100	NASDAQ	SHOO	Tue, Mar 13, 2018	30.40	31.10	30.20	30.70
6099	NASDAQ	SHOO	Mon, Mar 12, 2018	30.07	30.57	29.97	30.20
6098	NASDAQ	SHOO	Fri, Mar 9, 2018	29.43	30.47	29.40	30.27
6097	NASDAQ	SHOO	Thu, Mar 8, 2018	30.23	30.30	29.25	29.47
6096	NASDAQ	SHOO	Wed, Mar 7, 2018	30.47	30.48	29.93	30.20
6095	NASDAQ	SHOO	Tue, Mar 6, 2018	30.23	30.63	29.80	30.53
6094	NASDAQ	SHOO	Mon, Mar 5, 2018	29.00	30.53	29.00	30.27
6093	NASDAQ	SHOO	Fri, Mar 2, 2018	29.33	29.33	28.83	29.07
6092	NASDAQ	SHOO	Thu, Mar 1, 2018	29.23	29.67	28.87	29.60
6091	NASDAQ	SHOO	Wed, Feb 28, 2018	29.23	29.97	29.20	29.27
6090	NASDAQ	SHOO	Tue, Feb 27, 2018	28.73	30.47	28.33	29.37
6089	NASDAQ	SHOO	Mon, Feb 26, 2018	29.40	29.77	28.98	29.47
6088	NASDAQ	SHOO	Fri, Feb 23, 2018	29.10	30.02	29.07	29.37
6087	NASDAQ	SHOO	Thu, Feb 22, 2018	29.03	29.13	28.63	28.97
6086	NASDAQ	SHOO	Wed, Feb 21, 2018	29.20	29.77	28.70	28.87
6085	NASDAQ	SHOO	Tue, Feb 20, 2018	29.10	30.43	28.57	29.10
6084	NASDAQ	SHOO	Fri, Feb 16, 2018	28.63	29.60	28.50	29.33
6083	NASDAQ	SHOO	Thu, Feb 15, 2018	28.90	29.40	28.25	28.73
6082	NASDAQ	SHOO	Wed, Feb 14, 2018	28.30	28.83	28.10	28.70
6081	NASDAQ	SHOO	Tue, Feb 13, 2018	28.27	28.73	28.05	28.53
6080	NASDAQ	SHOO	Mon, Feb 12, 2018	28.60	29.10	28.30	28.50
6079	NASDAQ	SHOO	Fri, Feb 9, 2018	28.67	29.10	27.77	28.47
6078	NASDAQ	SHOO	Thu, Feb 8, 2018	29.53	29.53	28.27	28.27
6077	NASDAQ	SHOO	Wed, Feb 7, 2018	29.10	29.70	28.82	29.50
6076	NASDAQ	SHOO	Tue, Feb 6, 2018	28.53	29.33	28.12	29.10
6075	NASDAQ	SHOO	Mon, Feb 5, 2018	29.77	30.20	28.97	29.03
6074	NASDAQ	SHOO	Fri, Feb 2, 2018	30.80	31.10	29.80	29.97
6073	NASDAQ	SHOO	Thu, Feb 1, 2018	30.60	31.02	30.20	30.80
6072	NASDAQ	SHOO	Wed, Jan 31, 2018	31.07	31.30	30.52	30.80
6071	NASDAQ	SHOO	Tue, Jan 30, 2018	30.93	31.20	30.57	31.03
6070	NASDAQ	SHOO	Mon, Jan 29, 2018	31.53	31.68	31.13	31.20
6069	NASDAQ	SHOO	Fri, Jan 26, 2018	31.20	31.70	30.90	31.67
6068	NASDAQ	SHOO	Thu, Jan 25, 2018	31.87	32.23	30.88	31.07
6067	NASDAQ	SHOO	Wed, Jan 24, 2018	32.80	32.85	31.67	31.80
6066	NASDAQ	SHOO	Tue, Jan 23, 2018	32.40	32.80	32.27	32.73
6065	NASDAQ	SHOO	Mon, Jan 22, 2018	32.50	32.60	32.27	32.40
6064	NASDAQ	SHOO	Fri, Jan 19, 2018	31.77	32.60	31.77	32.53
6063	NASDAQ	SHOO	Thu, Jan 18, 2018	31.83	32.13	31.70	31.80
6062	NASDAQ	SHOO	Wed, Jan 17, 2018	31.83	32.07	31.67	31.77
6061	NASDAQ	SHOO	Tue, Jan 16, 2018	32.47	32.47	31.60	31.77
6060	NASDAQ	SHOO	Fri, Jan 12, 2018	32.27	32.48	32.13	32.13
6059	NASDAQ	SHOO	Thu, Jan 11, 2018	31.90	32.53	31.68	32.20
6058	NASDAQ	SHOO	Wed, Jan 10, 2018	31.40	31.83	31.23	31.73
6057	NASDAQ	SHOO	Tue, Jan 9, 2018	31.60	31.67	31.30	31.47
6056	NASDAQ	SHOO	Mon, Jan 8, 2018	30.97	31.63	30.95	31.33
6055	NASDAQ	SHOO	Fri, Jan 5, 2018	30.47	30.87	30.37	30.83
6054	NASDAQ	SHOO	Thu, Jan 4, 2018	30.27	30.57	29.93	30.43
6053	NASDAQ	SHOO	Wed, Jan 3, 2018	31.20	31.43	30.20	30.27
6052	NASDAQ	SHOO	Tue, Jan 2, 2018	30.93	31.57	29.93	31.20
6051	NASDAQ	SHOO	Fri, Dec 29, 2017	31.23	31.53	30.93	31.13
6050	NASDAQ	SHOO	Thu, Dec 28, 2017	31.33	31.70	31.07	31.20
6049	NASDAQ	SHOO	Wed, Dec 27, 2017	31.40	31.53	31.10	31.20
6048	NASDAQ	SHOO	Tue, Dec 26, 2017	30.93	31.57	30.93	31.37
6047	NASDAQ	SHOO	Fri, Dec 22, 2017	30.17	31.20	30.17	31.00
6046	NASDAQ	SHOO	Thu, Dec 21, 2017	30.70	30.85	30.50	30.57
6045	NASDAQ	SHOO	Wed, Dec 20, 2017	30.57	30.80	30.17	30.50
6044	NASDAQ	SHOO	Tue, Dec 19, 2017	30.30	30.90	30.22	30.53
6043	NASDAQ	SHOO	Mon, Dec 18, 2017	29.43	30.23	29.43	30.00
6042	NASDAQ	SHOO	Fri, Dec 15, 2017	28.77	29.60	28.77	29.43
6041	NASDAQ	SHOO	Thu, Dec 14, 2017	29.03	29.27	28.62	28.67
6040	NASDAQ	SHOO	Wed, Dec 13, 2017	28.57	29.13	28.57	28.97
6039	NASDAQ	SHOO	Tue, Dec 12, 2017	29.30	29.33	28.47	28.53
6038	NASDAQ	SHOO	Mon, Dec 11, 2017	29.43	29.53	28.90	29.20
6037	NASDAQ	SHOO	Fri, Dec 8, 2017	29.53	29.93	29.28	29.40
6036	NASDAQ	SHOO	Thu, Dec 7, 2017	29.37	29.65	29.23	29.43
6035	NASDAQ	SHOO	Wed, Dec 6, 2017	28.97	29.60	28.97	29.23
6034	NASDAQ	SHOO	Tue, Dec 5, 2017	29.27	29.27	28.27	29.03
6033	NASDAQ	SHOO	Mon, Dec 4, 2017	28.87	29.40	28.87	29.10
6032	NASDAQ	SHOO	Fri, Dec 1, 2017	28.37	28.98	27.43	28.43
6031	NASDAQ	SHOO	Thu, Nov 30, 2017	28.93	29.17	28.27	28.50
6030	NASDAQ	SHOO	Wed, Nov 29, 2017	29.30	29.53	28.50	28.70
6029	NASDAQ	SHOO	Tue, Nov 28, 2017	26.43	27.40	26.40	27.33
6028	NASDAQ	SHOO	Mon, Nov 27, 2017	26.53	26.77	26.27	26.27
6027	NASDAQ	SHOO	Fri, Nov 24, 2017	26.63	26.63	26.30	26.53
6026	NASDAQ	SHOO	Wed, Nov 22, 2017	26.50	26.70	26.23	26.50
6025	NASDAQ	SHOO	Tue, Nov 21, 2017	26.70	26.72	26.07	26.53
6024	NASDAQ	SHOO	Mon, Nov 20, 2017	26.33	27.17	26.27	26.93
6023	NASDAQ	SHOO	Fri, Nov 17, 2017	26.03	26.60	26.03	26.20
6022	NASDAQ	SHOO	Thu, Nov 16, 2017	25.83	26.48	25.73	25.90
6021	NASDAQ	SHOO	Wed, Nov 15, 2017	25.77	26.10	25.67	25.67
6020	NASDAQ	SHOO	Tue, Nov 14, 2017	26.37	26.73	25.54	25.90
6019	NASDAQ	SHOO	Mon, Nov 13, 2017	26.33	26.73	25.87	26.47
6018	NASDAQ	SHOO	Fri, Nov 10, 2017	25.43	26.57	25.43	26.50
6017	NASDAQ	SHOO	Thu, Nov 9, 2017	25.40	25.73	25.10	25.50
6016	NASDAQ	SHOO	Wed, Nov 8, 2017	25.17	25.63	25.17	25.57
6015	NASDAQ	SHOO	Tue, Nov 7, 2017	25.27	25.90	25.17	25.17
6014	NASDAQ	SHOO	Mon, Nov 6, 2017	25.53	25.77	25.22	25.40
6013	NASDAQ	SHOO	Fri, Nov 3, 2017	25.30	25.60	24.90	25.60
6012	NASDAQ	SHOO	Thu, Nov 2, 2017	25.67	25.73	24.83	25.27
6011	NASDAQ	SHOO	Wed, Nov 1, 2017	25.97	27.30	25.07	25.63
6010	NASDAQ	SHOO	Tue, Oct 31, 2017	27.57	27.90	25.63	26.00
6009	NASDAQ	SHOO	Mon, Oct 30, 2017	29.27	29.57	28.10	28.53
6008	NASDAQ	SHOO	Fri, Oct 27, 2017	29.30	29.60	28.93	29.43
6007	NASDAQ	SHOO	Thu, Oct 26, 2017	28.50	29.37	28.50	29.33
6006	NASDAQ	SHOO	Wed, Oct 25, 2017	28.23	28.57	28.13	28.47
6005	NASDAQ	SHOO	Tue, Oct 24, 2017	27.87	28.53	27.82	28.23
6004	NASDAQ	SHOO	Mon, Oct 23, 2017	27.90	28.43	27.60	27.63
6003	NASDAQ	SHOO	Fri, Oct 20, 2017	27.53	28.23	27.47	27.97
6002	NASDAQ	SHOO	Thu, Oct 19, 2017	27.33	27.48	27.20	27.23
6001	NASDAQ	SHOO	Wed, Oct 18, 2017	27.47	27.68	27.27	27.40
6000	NASDAQ	SHOO	Tue, Oct 17, 2017	27.40	28.07	27.24	27.43
5999	NASDAQ	SHOO	Mon, Oct 16, 2017	27.27	27.42	27.13	27.33
5998	NASDAQ	SHOO	Fri, Oct 13, 2017	27.27	27.47	27.15	27.33
5997	NASDAQ	SHOO	Thu, Oct 12, 2017	27.50	27.50	27.10	27.17
5996	NASDAQ	SHOO	Wed, Oct 11, 2017	28.27	28.37	27.50	27.53
5995	NASDAQ	SHOO	Tue, Oct 10, 2017	28.03	28.53	28.03	28.33
5994	NASDAQ	SHOO	Mon, Oct 9, 2017	28.47	28.57	27.80	27.90
5993	NASDAQ	SHOO	Fri, Oct 6, 2017	28.40	28.53	28.23	28.47
5992	NASDAQ	SHOO	Thu, Oct 5, 2017	28.73	28.83	28.30	28.40
5991	NASDAQ	SHOO	Wed, Oct 4, 2017	28.87	29.13	28.68	28.73
5990	NASDAQ	SHOO	Tue, Oct 3, 2017	28.87	29.03	28.73	28.80
5989	NASDAQ	SHOO	Mon, Oct 2, 2017	28.83	28.88	28.43	28.70
5988	NASDAQ	SHOO	Fri, Sep 29, 2017	28.57	28.97	28.33	28.87
5987	NASDAQ	SHOO	Thu, Sep 28, 2017	28.53	28.73	28.13	28.50
5986	NASDAQ	SHOO	Wed, Sep 27, 2017	28.03	28.73	27.97	28.53
5985	NASDAQ	SHOO	Tue, Sep 26, 2017	27.77	28.37	27.70	28.03
5984	NASDAQ	SHOO	Mon, Sep 25, 2017	27.90	28.07	27.60	27.63
5983	NASDAQ	SHOO	Fri, Sep 22, 2017	27.73	27.93	27.53	27.90
5982	NASDAQ	SHOO	Thu, Sep 21, 2017	28.40	28.43	27.77	27.87
5981	NASDAQ	SHOO	Wed, Sep 20, 2017	28.33	28.63	28.13	28.47
5980	NASDAQ	SHOO	Tue, Sep 19, 2017	28.30	28.47	28.10	28.27
5979	NASDAQ	SHOO	Mon, Sep 18, 2017	28.27	28.43	28.10	28.40
5978	NASDAQ	SHOO	Fri, Sep 15, 2017	28.00	28.55	27.73	28.23
5977	NASDAQ	SHOO	Thu, Sep 14, 2017	28.03	28.13	27.65	27.97
5976	NASDAQ	SHOO	Wed, Sep 13, 2017	27.93	28.07	27.58	28.03
5975	NASDAQ	SHOO	Tue, Sep 12, 2017	28.00	28.10	27.37	27.87
5974	NASDAQ	SHOO	Mon, Sep 11, 2017	27.90	28.17	27.37	28.03
5973	NASDAQ	SHOO	Fri, Sep 8, 2017	28.30	28.30	27.80	27.97
5972	NASDAQ	SHOO	Thu, Sep 7, 2017	28.27	28.35	28.00	28.27
5971	NASDAQ	SHOO	Wed, Sep 6, 2017	28.27	28.50	28.20	28.27
5970	NASDAQ	SHOO	Tue, Sep 5, 2017	28.50	28.52	28.10	28.13
5969	NASDAQ	SHOO	Fri, Sep 1, 2017	28.30	28.60	28.27	28.47
5968	NASDAQ	SHOO	Thu, Aug 31, 2017	27.97	28.37	27.87	28.27
5967	NASDAQ	SHOO	Wed, Aug 30, 2017	27.63	27.93	27.53	27.87
5966	NASDAQ	SHOO	Tue, Aug 29, 2017	27.63	27.77	27.43	27.67
5965	NASDAQ	SHOO	Mon, Aug 28, 2017	27.73	28.03	27.67	27.90
5964	NASDAQ	SHOO	Fri, Aug 25, 2017	27.13	27.92	27.13	27.80
5963	NASDAQ	SHOO	Thu, Aug 24, 2017	27.30	27.67	27.13	27.17
5962	NASDAQ	SHOO	Wed, Aug 23, 2017	27.03	27.23	27.00	27.07
5961	NASDAQ	SHOO	Tue, Aug 22, 2017	26.73	27.23	26.37	27.17
5960	NASDAQ	SHOO	Mon, Aug 21, 2017	27.37	27.45	26.72	26.73
5959	NASDAQ	SHOO	Fri, Aug 18, 2017	27.50	27.58	27.20	27.37
5958	NASDAQ	SHOO	Thu, Aug 17, 2017	28.17	28.27	27.70	27.73
5957	NASDAQ	SHOO	Wed, Aug 16, 2017	28.60	28.60	28.12	28.30
5956	NASDAQ	SHOO	Tue, Aug 15, 2017	29.20	29.20	28.37	28.40
5955	NASDAQ	SHOO	Mon, Aug 14, 2017	28.80	28.90	28.53	28.77
5954	NASDAQ	SHOO	Fri, Aug 11, 2017	28.37	28.77	27.93	28.67
5953	NASDAQ	SHOO	Thu, Aug 10, 2017	28.40	28.50	27.82	28.30
5952	NASDAQ	SHOO	Wed, Aug 9, 2017	28.20	28.45	27.57	28.40
5951	NASDAQ	SHOO	Tue, Aug 8, 2017	28.37	28.77	28.02	28.33
5950	NASDAQ	SHOO	Mon, Aug 7, 2017	27.53	28.47	27.50	28.27
5949	NASDAQ	SHOO	Fri, Aug 4, 2017	27.53	27.67	27.17	27.43
5948	NASDAQ	SHOO	Thu, Aug 3, 2017	27.83	28.07	27.23	27.50
5947	NASDAQ	SHOO	Wed, Aug 2, 2017	28.27	28.27	27.77	27.87
5946	NASDAQ	SHOO	Tue, Aug 1, 2017	28.10	28.43	27.07	27.87
5945	NASDAQ	SHOO	Mon, Jul 31, 2017	27.70	27.84	27.18	27.33
5944	NASDAQ	SHOO	Fri, Jul 28, 2017	27.63	27.97	27.57	27.67
5943	NASDAQ	SHOO	Thu, Jul 27, 2017	27.50	27.80	27.27	27.73
5942	NASDAQ	SHOO	Wed, Jul 26, 2017	27.47	27.53	27.20	27.43
5941	NASDAQ	SHOO	Tue, Jul 25, 2017	26.83	27.57	26.60	27.37
5940	NASDAQ	SHOO	Mon, Jul 24, 2017	26.60	27.03	26.37	26.60
5939	NASDAQ	SHOO	Fri, Jul 21, 2017	26.97	26.97	26.43	26.53
5938	NASDAQ	SHOO	Thu, Jul 20, 2017	26.23	26.77	26.20	26.77
5937	NASDAQ	SHOO	Wed, Jul 19, 2017	25.90	26.37	25.90	26.23
5936	NASDAQ	SHOO	Tue, Jul 18, 2017	25.90	25.90	25.65	25.80
5935	NASDAQ	SHOO	Mon, Jul 17, 2017	25.77	26.27	25.63	26.00
5934	NASDAQ	SHOO	Fri, Jul 14, 2017	25.87	25.93	25.60	25.73
5933	NASDAQ	SHOO	Thu, Jul 13, 2017	25.80	25.90	25.57	25.87
5932	NASDAQ	SHOO	Wed, Jul 12, 2017	25.83	25.87	25.47	25.53
5931	NASDAQ	SHOO	Tue, Jul 11, 2017	25.97	25.97	25.57	25.67
5930	NASDAQ	SHOO	Mon, Jul 10, 2017	25.90	26.10	25.67	25.93
5929	NASDAQ	SHOO	Fri, Jul 7, 2017	25.73	26.13	25.53	26.00
5928	NASDAQ	SHOO	Thu, Jul 6, 2017	26.23	26.23	25.70	25.73
5927	NASDAQ	SHOO	Wed, Jul 5, 2017	26.63	26.70	26.13	26.33
5926	NASDAQ	SHOO	Mon, Jul 3, 2017	26.70	27.03	26.57	26.67
5925	NASDAQ	SHOO	Fri, Jun 30, 2017	26.43	26.70	26.27	26.63
5924	NASDAQ	SHOO	Thu, Jun 29, 2017	26.27	26.53	26.17	26.33
5923	NASDAQ	SHOO	Wed, Jun 28, 2017	25.87	26.50	25.07	26.27
5922	NASDAQ	SHOO	Tue, Jun 27, 2017	25.77	25.98	25.40	25.77
5921	NASDAQ	SHOO	Mon, Jun 26, 2017	26.03	26.13	25.70	25.80
5920	NASDAQ	SHOO	Fri, Jun 23, 2017	25.30	25.97	25.23	25.93
5919	NASDAQ	SHOO	Thu, Jun 22, 2017	25.00	25.40	24.87	25.33
5918	NASDAQ	SHOO	Wed, Jun 21, 2017	25.17	25.28	24.98	25.00
5917	NASDAQ	SHOO	Tue, Jun 20, 2017	25.73	25.93	25.03	25.17
5916	NASDAQ	SHOO	Mon, Jun 19, 2017	25.90	25.93	25.67	25.80
5915	NASDAQ	SHOO	Fri, Jun 16, 2017	25.57	26.07	25.50	25.73
5914	NASDAQ	SHOO	Thu, Jun 15, 2017	26.07	26.33	25.83	26.13
5913	NASDAQ	SHOO	Wed, Jun 14, 2017	26.37	27.17	26.13	26.17
5912	NASDAQ	SHOO	Tue, Jun 13, 2017	26.70	26.78	26.27	26.37
5911	NASDAQ	SHOO	Mon, Jun 12, 2017	26.53	27.00	26.53	26.63
5910	NASDAQ	SHOO	Fri, Jun 9, 2017	26.23	26.65	25.88	26.50
5909	NASDAQ	SHOO	Thu, Jun 8, 2017	25.87	26.27	25.58	26.17
5908	NASDAQ	SHOO	Wed, Jun 7, 2017	25.80	25.97	25.63	25.80
5907	NASDAQ	SHOO	Tue, Jun 6, 2017	26.03	26.37	25.83	25.83
5906	NASDAQ	SHOO	Mon, Jun 5, 2017	26.03	26.30	25.79	26.23
5905	NASDAQ	SHOO	Fri, Jun 2, 2017	26.17	26.43	25.80	25.83
5904	NASDAQ	SHOO	Thu, Jun 1, 2017	26.20	26.20	25.47	26.03
5903	NASDAQ	SHOO	Wed, May 31, 2017	25.77	26.23	25.53	26.17
5902	NASDAQ	SHOO	Tue, May 30, 2017	25.63	25.93	25.55	25.73
5901	NASDAQ	SHOO	Fri, May 26, 2017	25.13	25.80	25.10	25.67
5900	NASDAQ	SHOO	Thu, May 25, 2017	25.17	25.43	25.03	25.07
5899	NASDAQ	SHOO	Wed, May 24, 2017	25.00	25.27	24.77	25.03
5898	NASDAQ	SHOO	Tue, May 23, 2017	25.03	25.20	24.88	25.00
5897	NASDAQ	SHOO	Mon, May 22, 2017	24.73	25.37	24.47	24.93
5896	NASDAQ	SHOO	Fri, May 19, 2017	24.63	24.98	24.07	24.83
5895	NASDAQ	SHOO	Thu, May 18, 2017	24.97	25.27	24.48	24.73
5894	NASDAQ	SHOO	Wed, May 17, 2017	24.97	25.23	24.77	25.03
5893	NASDAQ	SHOO	Tue, May 16, 2017	24.77	25.23	24.43	25.17
5892	NASDAQ	SHOO	Mon, May 15, 2017	24.67	25.07	24.67	24.80
5891	NASDAQ	SHOO	Fri, May 12, 2017	25.30	25.33	24.53	24.60
5890	NASDAQ	SHOO	Thu, May 11, 2017	25.83	25.83	24.95	25.43
5889	NASDAQ	SHOO	Wed, May 10, 2017	25.43	25.93	25.27	25.87
5888	NASDAQ	SHOO	Tue, May 9, 2017	25.33	25.60	25.33	25.47
5887	NASDAQ	SHOO	Mon, May 8, 2017	25.67	25.67	25.23	25.33
5886	NASDAQ	SHOO	Fri, May 5, 2017	25.50	25.67	25.28	25.60
5885	NASDAQ	SHOO	Thu, May 4, 2017	25.40	25.53	25.15	25.43
5884	NASDAQ	SHOO	Wed, May 3, 2017	25.30	25.47	25.17	25.40
5883	NASDAQ	SHOO	Tue, May 2, 2017	25.43	25.57	25.25	25.40
5882	NASDAQ	SHOO	Mon, May 1, 2017	25.47	25.53	25.00	25.37
5881	NASDAQ	SHOO	Fri, Apr 28, 2017	25.90	25.90	25.17	25.37
5880	NASDAQ	SHOO	Thu, Apr 27, 2017	25.67	25.80	24.60	25.73
5879	NASDAQ	SHOO	Wed, Apr 26, 2017	25.60	25.93	25.40	25.63
5878	NASDAQ	SHOO	Tue, Apr 25, 2017	25.57	25.80	25.45	25.53
5877	NASDAQ	SHOO	Mon, Apr 24, 2017	25.67	26.00	25.17	25.47
5876	NASDAQ	SHOO	Fri, Apr 21, 2017	25.50	25.90	24.90	25.30
5875	NASDAQ	SHOO	Thu, Apr 20, 2017	24.43	24.87	24.07	24.77
5874	NASDAQ	SHOO	Wed, Apr 19, 2017	24.13	24.53	24.13	24.33
5873	NASDAQ	SHOO	Tue, Apr 18, 2017	24.20	24.27	23.70	24.13
5872	NASDAQ	SHOO	Mon, Apr 17, 2017	24.40	24.42	24.10	24.20
5871	NASDAQ	SHOO	Thu, Apr 13, 2017	24.57	24.83	24.23	24.37
5870	NASDAQ	SHOO	Wed, Apr 12, 2017	25.00	25.00	24.55	24.60
5869	NASDAQ	SHOO	Tue, Apr 11, 2017	24.60	25.03	24.53	25.03
5868	NASDAQ	SHOO	Mon, Apr 10, 2017	24.60	24.93	24.47	24.73
5867	NASDAQ	SHOO	Fri, Apr 7, 2017	24.57	24.83	24.47	24.53
5866	NASDAQ	SHOO	Thu, Apr 6, 2017	24.50	25.00	24.43	24.57
5865	NASDAQ	SHOO	Wed, Apr 5, 2017	24.70	24.93	24.37	24.37
5864	NASDAQ	SHOO	Tue, Apr 4, 2017	25.17	25.27	24.60	24.70
5863	NASDAQ	SHOO	Mon, Apr 3, 2017	25.73	25.73	25.20	25.23
5862	NASDAQ	SHOO	Fri, Mar 31, 2017	25.67	25.85	25.57	25.70
5861	NASDAQ	SHOO	Thu, Mar 30, 2017	25.83	25.90	25.43	25.63
5860	NASDAQ	SHOO	Wed, Mar 29, 2017	25.43	25.97	25.38	25.87
5859	NASDAQ	SHOO	Tue, Mar 28, 2017	25.20	25.60	25.13	25.50
5858	NASDAQ	SHOO	Mon, Mar 27, 2017	25.27	25.47	25.15	25.33
5857	NASDAQ	SHOO	Fri, Mar 24, 2017	25.10	25.70	25.10	25.43
5856	NASDAQ	SHOO	Thu, Mar 23, 2017	25.33	25.52	24.88	25.10
5855	NASDAQ	SHOO	Wed, Mar 22, 2017	24.80	25.00	24.53	25.00
5854	NASDAQ	SHOO	Tue, Mar 21, 2017	25.37	25.63	24.77	24.93
5853	NASDAQ	SHOO	Mon, Mar 20, 2017	25.30	25.43	25.07	25.27
5852	NASDAQ	SHOO	Fri, Mar 17, 2017	25.20	25.40	25.00	25.33
5851	NASDAQ	SHOO	Thu, Mar 16, 2017	25.30	25.50	25.13	25.30
5850	NASDAQ	SHOO	Wed, Mar 15, 2017	25.17	25.53	25.10	25.33
5849	NASDAQ	SHOO	Tue, Mar 14, 2017	25.00	25.47	24.93	25.07
5848	NASDAQ	SHOO	Mon, Mar 13, 2017	25.40	25.53	25.03	25.20
5847	NASDAQ	SHOO	Fri, Mar 10, 2017	25.13	25.53	25.07	25.43
5846	NASDAQ	SHOO	Thu, Mar 9, 2017	25.30	25.37	25.03	25.03
5845	NASDAQ	SHOO	Wed, Mar 8, 2017	25.03	25.43	24.93	25.23
5844	NASDAQ	SHOO	Tue, Mar 7, 2017	25.00	25.17	24.67	24.97
5843	NASDAQ	SHOO	Mon, Mar 6, 2017	24.67	25.03	24.28	24.93
5842	NASDAQ	SHOO	Fri, Mar 3, 2017	25.27	25.50	24.38	24.70
5841	NASDAQ	SHOO	Thu, Mar 2, 2017	25.33	25.83	25.13	25.37
5840	NASDAQ	SHOO	Wed, Mar 1, 2017	25.23	25.67	24.97	25.30
5839	NASDAQ	SHOO	Tue, Feb 28, 2017	25.00	25.30	24.40	24.90
5838	NASDAQ	SHOO	Mon, Feb 27, 2017	25.17	25.38	24.73	25.10
5837	NASDAQ	SHOO	Fri, Feb 24, 2017	25.00	25.40	24.60	24.77
5836	NASDAQ	SHOO	Thu, Feb 23, 2017	25.70	25.77	24.80	24.83
5835	NASDAQ	SHOO	Wed, Feb 22, 2017	24.70	24.90	24.53	24.83
5834	NASDAQ	SHOO	Tue, Feb 21, 2017	24.37	24.87	24.25	24.70
5833	NASDAQ	SHOO	Fri, Feb 17, 2017	24.10	24.37	23.93	24.20
5832	NASDAQ	SHOO	Thu, Feb 16, 2017	24.27	24.40	24.03	24.07
5831	NASDAQ	SHOO	Wed, Feb 15, 2017	24.30	24.40	23.97	24.27
5830	NASDAQ	SHOO	Tue, Feb 14, 2017	24.13	24.77	24.13	24.47
5829	NASDAQ	SHOO	Mon, Feb 13, 2017	24.53	24.73	24.07	24.10
5828	NASDAQ	SHOO	Fri, Feb 10, 2017	23.80	24.63	23.80	24.50
5827	NASDAQ	SHOO	Thu, Feb 9, 2017	23.00	23.80	22.70	23.60
5826	NASDAQ	SHOO	Wed, Feb 8, 2017	22.43	23.03	22.35	23.00
5825	NASDAQ	SHOO	Tue, Feb 7, 2017	23.03	23.07	22.47	22.50
5824	NASDAQ	SHOO	Mon, Feb 6, 2017	22.87	23.23	22.83	22.97
5823	NASDAQ	SHOO	Fri, Feb 3, 2017	22.77	23.20	22.57	22.93
5822	NASDAQ	SHOO	Thu, Feb 2, 2017	23.13	23.43	22.87	22.93
5821	NASDAQ	SHOO	Wed, Feb 1, 2017	23.47	23.47	23.00	23.17
5820	NASDAQ	SHOO	Tue, Jan 31, 2017	22.83	23.53	22.57	23.47
5819	NASDAQ	SHOO	Mon, Jan 30, 2017	22.57	22.67	22.33	22.47
5818	NASDAQ	SHOO	Fri, Jan 27, 2017	23.20	23.63	22.63	22.63
5817	NASDAQ	SHOO	Thu, Jan 26, 2017	23.73	23.82	23.33	23.40
5816	NASDAQ	SHOO	Wed, Jan 25, 2017	23.60	23.93	23.60	23.73
5815	NASDAQ	SHOO	Tue, Jan 24, 2017	23.43	23.77	23.43	23.57
5814	NASDAQ	SHOO	Mon, Jan 23, 2017	23.63	23.87	23.37	23.43
5813	NASDAQ	SHOO	Fri, Jan 20, 2017	23.53	23.78	23.47	23.60
5812	NASDAQ	SHOO	Thu, Jan 19, 2017	23.77	23.97	23.40	23.47
5811	NASDAQ	SHOO	Wed, Jan 18, 2017	23.90	24.17	23.40	23.73
5810	NASDAQ	SHOO	Tue, Jan 17, 2017	23.83	24.27	23.80	23.93
5809	NASDAQ	SHOO	Fri, Jan 13, 2017	24.00	24.20	23.80	23.87
5808	NASDAQ	SHOO	Thu, Jan 12, 2017	23.57	24.07	23.43	23.90
5807	NASDAQ	SHOO	Wed, Jan 11, 2017	24.83	24.83	23.73	23.80
5806	NASDAQ	SHOO	Tue, Jan 10, 2017	23.70	24.87	23.70	24.83
5805	NASDAQ	SHOO	Mon, Jan 9, 2017	23.23	23.93	23.17	23.70
5804	NASDAQ	SHOO	Fri, Jan 6, 2017	23.33	23.33	22.70	23.13
5803	NASDAQ	SHOO	Thu, Jan 5, 2017	23.53	23.78	22.67	23.20
5802	NASDAQ	SHOO	Wed, Jan 4, 2017	23.73	24.03	23.57	23.83
5801	NASDAQ	SHOO	Tue, Jan 3, 2017	23.17	24.13	23.17	23.67
5800	NASDAQ	SHOO	Fri, Dec 30, 2016	24.40	24.40	23.77	23.83
5799	NASDAQ	SHOO	Thu, Dec 29, 2016	24.30	24.57	23.87	24.27
5798	NASDAQ	SHOO	Wed, Dec 28, 2016	23.97	24.23	23.63	24.17
5797	NASDAQ	SHOO	Tue, Dec 27, 2016	23.93	24.37	23.83	23.97
5796	NASDAQ	SHOO	Fri, Dec 23, 2016	24.13	24.40	23.80	23.90
5795	NASDAQ	SHOO	Thu, Dec 22, 2016	24.47	24.70	23.93	24.03
5794	NASDAQ	SHOO	Wed, Dec 21, 2016	24.70	24.97	24.50	24.57
5793	NASDAQ	SHOO	Tue, Dec 20, 2016	24.70	25.13	24.63	24.80
5792	NASDAQ	SHOO	Mon, Dec 19, 2016	24.93	25.06	24.47	24.60
5791	NASDAQ	SHOO	Fri, Dec 16, 2016	25.70	25.80	24.73	25.70
5790	NASDAQ	SHOO	Thu, Dec 15, 2016	25.83	26.07	25.50	25.63
5789	NASDAQ	SHOO	Wed, Dec 14, 2016	25.97	26.13	25.60	25.67
5788	NASDAQ	SHOO	Tue, Dec 13, 2016	25.70	26.33	25.70	25.93
5787	NASDAQ	SHOO	Mon, Dec 12, 2016	26.10	26.20	25.60	25.80
5786	NASDAQ	SHOO	Fri, Dec 9, 2016	26.83	26.83	26.17	26.30
5785	NASDAQ	SHOO	Thu, Dec 8, 2016	25.77	26.67	25.73	26.63
5784	NASDAQ	SHOO	Wed, Dec 7, 2016	25.57	25.85	25.50	25.70
5783	NASDAQ	SHOO	Tue, Dec 6, 2016	25.73	25.73	25.30	25.53
5782	NASDAQ	SHOO	Mon, Dec 5, 2016	25.50	25.95	25.50	25.77
5781	NASDAQ	SHOO	Fri, Dec 2, 2016	25.27	25.37	25.07	25.30
5780	NASDAQ	SHOO	Thu, Dec 1, 2016	24.87	25.50	24.87	25.27
5779	NASDAQ	SHOO	Wed, Nov 30, 2016	25.17	25.17	24.67	24.70
5778	NASDAQ	SHOO	Tue, Nov 29, 2016	26.00	26.02	24.90	25.00
5777	NASDAQ	SHOO	Mon, Nov 28, 2016	26.30	26.30	25.70	25.87
5776	NASDAQ	SHOO	Fri, Nov 25, 2016	26.57	26.67	26.20	26.27
5775	NASDAQ	SHOO	Wed, Nov 23, 2016	26.03	26.47	26.03	26.40
5774	NASDAQ	SHOO	Tue, Nov 22, 2016	25.77	26.40	25.63	26.03
5773	NASDAQ	SHOO	Mon, Nov 21, 2016	25.17	25.80	24.80	25.60
5772	NASDAQ	SHOO	Fri, Nov 18, 2016	25.30	25.47	24.97	25.37
5771	NASDAQ	SHOO	Thu, Nov 17, 2016	25.33	25.67	24.73	25.33
5770	NASDAQ	SHOO	Wed, Nov 16, 2016	25.67	25.67	24.93	25.10
5769	NASDAQ	SHOO	Tue, Nov 15, 2016	26.53	26.67	25.40	25.67
5768	NASDAQ	SHOO	Mon, Nov 14, 2016	26.57	27.03	26.23	26.53
5767	NASDAQ	SHOO	Fri, Nov 11, 2016	26.00	26.70	25.73	26.30
5766	NASDAQ	SHOO	Thu, Nov 10, 2016	25.33	26.13	25.23	26.00
5765	NASDAQ	SHOO	Wed, Nov 9, 2016	24.07	25.13	23.43	25.07
5764	NASDAQ	SHOO	Tue, Nov 8, 2016	24.37	24.92	24.23	24.70
5763	NASDAQ	SHOO	Mon, Nov 7, 2016	24.27	24.50	24.13	24.37
5762	NASDAQ	SHOO	Fri, Nov 4, 2016	23.63	24.23	23.50	24.00
5761	NASDAQ	SHOO	Thu, Nov 3, 2016	23.70	23.80	23.30	23.62
5760	NASDAQ	SHOO	Wed, Nov 2, 2016	23.63	24.33	23.07	23.53
5759	NASDAQ	SHOO	Tue, Nov 1, 2016	24.67	24.67	23.17	23.47
5758	NASDAQ	SHOO	Mon, Oct 31, 2016	22.83	22.83	22.23	22.27
5757	NASDAQ	SHOO	Fri, Oct 28, 2016	21.75	22.73	21.75	22.70
5756	NASDAQ	SHOO	Thu, Oct 27, 2016	21.67	21.93	21.59	21.71
5755	NASDAQ	SHOO	Wed, Oct 26, 2016	21.72	22.18	21.53	21.70
5754	NASDAQ	SHOO	Tue, Oct 25, 2016	21.82	21.94	21.59	21.74
5753	NASDAQ	SHOO	Mon, Oct 24, 2016	22.19	22.38	21.99	22.04
5752	NASDAQ	SHOO	Fri, Oct 21, 2016	22.25	22.28	21.94	22.05
5751	NASDAQ	SHOO	Thu, Oct 20, 2016	22.39	22.49	22.11	22.45
5750	NASDAQ	SHOO	Wed, Oct 19, 2016	22.31	22.43	22.02	22.35
5749	NASDAQ	SHOO	Tue, Oct 18, 2016	22.47	22.47	22.13	22.16
5748	NASDAQ	SHOO	Mon, Oct 17, 2016	22.75	22.88	22.40	22.42
5747	NASDAQ	SHOO	Fri, Oct 14, 2016	22.91	23.16	22.73	22.89
5746	NASDAQ	SHOO	Thu, Oct 13, 2016	22.97	23.09	22.74	22.89
5745	NASDAQ	SHOO	Wed, Oct 12, 2016	23.02	23.35	22.96	23.19
5744	NASDAQ	SHOO	Tue, Oct 11, 2016	23.35	23.45	22.91	23.04
5743	NASDAQ	SHOO	Mon, Oct 10, 2016	23.27	23.55	23.27	23.33
5742	NASDAQ	SHOO	Fri, Oct 7, 2016	23.29	23.61	22.99	23.17
5741	NASDAQ	SHOO	Thu, Oct 6, 2016	24.01	24.01	23.21	23.23
5740	NASDAQ	SHOO	Wed, Oct 5, 2016	23.69	24.23	23.47	24.11
5739	NASDAQ	SHOO	Tue, Oct 4, 2016	23.21	23.76	23.06	23.56
5738	NASDAQ	SHOO	Mon, Oct 3, 2016	22.89	23.26	22.81	23.07
5737	NASDAQ	SHOO	Fri, Sep 30, 2016	22.83	23.19	22.75	23.04
5736	NASDAQ	SHOO	Thu, Sep 29, 2016	23.26	23.26	22.66	22.67
5735	NASDAQ	SHOO	Wed, Sep 28, 2016	23.25	23.41	23.03	23.23
5734	NASDAQ	SHOO	Tue, Sep 27, 2016	22.98	23.35	22.81	23.30
5733	NASDAQ	SHOO	Mon, Sep 26, 2016	23.20	23.21	22.85	22.99
5732	NASDAQ	SHOO	Fri, Sep 23, 2016	23.27	23.63	23.12	23.37
5731	NASDAQ	SHOO	Thu, Sep 22, 2016	23.31	23.35	22.83	23.21
5730	NASDAQ	SHOO	Wed, Sep 21, 2016	22.89	23.20	22.83	23.17
5729	NASDAQ	SHOO	Tue, Sep 20, 2016	23.19	23.20	22.75	22.81
5728	NASDAQ	SHOO	Mon, Sep 19, 2016	22.94	23.29	22.94	23.04
5727	NASDAQ	SHOO	Fri, Sep 16, 2016	23.21	23.26	22.82	22.83
5726	NASDAQ	SHOO	Thu, Sep 15, 2016	22.51	23.08	22.43	23.07
5725	NASDAQ	SHOO	Wed, Sep 14, 2016	22.69	22.73	22.40	22.51
5724	NASDAQ	SHOO	Tue, Sep 13, 2016	22.81	23.03	22.39	22.61
5723	NASDAQ	SHOO	Mon, Sep 12, 2016	22.45	22.95	22.44	22.95
5722	NASDAQ	SHOO	Fri, Sep 9, 2016	22.85	23.04	22.53	22.55
5721	NASDAQ	SHOO	Thu, Sep 8, 2016	23.04	23.15	22.90	22.99
5720	NASDAQ	SHOO	Wed, Sep 7, 2016	22.91	23.19	22.73	23.19
5719	NASDAQ	SHOO	Tue, Sep 6, 2016	23.23	23.23	22.62	22.87
5718	NASDAQ	SHOO	Fri, Sep 2, 2016	23.27	23.37	23.09	23.23
5717	NASDAQ	SHOO	Thu, Sep 1, 2016	23.32	23.38	22.85	23.23
5716	NASDAQ	SHOO	Wed, Aug 31, 2016	23.17	23.53	23.03	23.39
5715	NASDAQ	SHOO	Tue, Aug 30, 2016	23.90	23.90	23.22	23.25
5714	NASDAQ	SHOO	Mon, Aug 29, 2016	23.69	24.05	23.61	24.05
5713	NASDAQ	SHOO	Fri, Aug 26, 2016	23.69	23.89	23.44	23.69
5712	NASDAQ	SHOO	Thu, Aug 25, 2016	23.70	23.95	23.45	23.63
5711	NASDAQ	SHOO	Wed, Aug 24, 2016	24.25	24.29	23.79	23.84
5710	NASDAQ	SHOO	Tue, Aug 23, 2016	24.24	24.55	24.15	24.38
5709	NASDAQ	SHOO	Mon, Aug 22, 2016	24.27	24.27	23.95	24.09
5708	NASDAQ	SHOO	Fri, Aug 19, 2016	24.09	24.61	23.85	24.35
5707	NASDAQ	SHOO	Thu, Aug 18, 2016	23.78	24.13	23.78	24.10
5706	NASDAQ	SHOO	Wed, Aug 17, 2016	24.01	24.16	23.68	23.73
5705	NASDAQ	SHOO	Tue, Aug 16, 2016	24.05	24.39	23.84	24.10
5704	NASDAQ	SHOO	Mon, Aug 15, 2016	24.23	24.54	24.18	24.21
5703	NASDAQ	SHOO	Fri, Aug 12, 2016	23.65	24.24	23.65	24.13
5702	NASDAQ	SHOO	Thu, Aug 11, 2016	23.04	23.63	23.04	23.51
5701	NASDAQ	SHOO	Wed, Aug 10, 2016	22.64	23.01	22.64	22.81
5700	NASDAQ	SHOO	Tue, Aug 9, 2016	22.91	22.99	22.54	22.55
5699	NASDAQ	SHOO	Mon, Aug 8, 2016	23.07	23.39	22.87	22.95
5698	NASDAQ	SHOO	Fri, Aug 5, 2016	22.83	23.24	22.77	23.07
5697	NASDAQ	SHOO	Thu, Aug 4, 2016	22.60	22.85	22.44	22.67
5696	NASDAQ	SHOO	Wed, Aug 3, 2016	22.04	22.62	21.79	22.51
5695	NASDAQ	SHOO	Tue, Aug 2, 2016	23.00	23.33	21.97	22.35
5694	NASDAQ	SHOO	Mon, Aug 1, 2016	22.88	24.15	22.63	23.77
5693	NASDAQ	SHOO	Fri, Jul 29, 2016	23.33	23.59	22.93	23.35
5692	NASDAQ	SHOO	Thu, Jul 28, 2016	23.53	23.54	23.20	23.39
5691	NASDAQ	SHOO	Wed, Jul 27, 2016	23.54	23.69	23.31	23.54
5690	NASDAQ	SHOO	Tue, Jul 26, 2016	23.33	23.68	22.98	23.56
5689	NASDAQ	SHOO	Mon, Jul 25, 2016	23.29	23.39	23.20	23.30
5688	NASDAQ	SHOO	Fri, Jul 22, 2016	23.23	23.41	22.95	23.27
5687	NASDAQ	SHOO	Thu, Jul 21, 2016	23.87	23.93	23.37	23.45
5686	NASDAQ	SHOO	Wed, Jul 20, 2016	23.59	23.90	23.53	23.83
5685	NASDAQ	SHOO	Tue, Jul 19, 2016	23.70	23.70	23.39	23.53
5684	NASDAQ	SHOO	Mon, Jul 18, 2016	23.32	23.91	23.19	23.73
5683	NASDAQ	SHOO	Fri, Jul 15, 2016	24.44	24.53	24.13	24.19
5682	NASDAQ	SHOO	Thu, Jul 14, 2016	24.50	24.59	24.15	24.25
5681	NASDAQ	SHOO	Wed, Jul 13, 2016	24.55	24.65	24.21	24.40
5680	NASDAQ	SHOO	Tue, Jul 12, 2016	23.93	24.59	23.77	24.47
5679	NASDAQ	SHOO	Mon, Jul 11, 2016	23.80	24.23	23.60	23.76
5678	NASDAQ	SHOO	Fri, Jul 8, 2016	23.05	23.81	23.05	23.79
5677	NASDAQ	SHOO	Thu, Jul 7, 2016	22.49	22.91	22.48	22.78
5676	NASDAQ	SHOO	Wed, Jul 6, 2016	22.15	22.68	22.03	22.55
5675	NASDAQ	SHOO	Tue, Jul 5, 2016	22.68	22.68	22.07	22.15
5674	NASDAQ	SHOO	Fri, Jul 1, 2016	22.88	22.89	22.60	22.67
5673	NASDAQ	SHOO	Thu, Jun 30, 2016	22.69	22.79	22.03	22.79
5672	NASDAQ	SHOO	Wed, Jun 29, 2016	21.87	22.67	21.78	22.65
5671	NASDAQ	SHOO	Tue, Jun 28, 2016	21.83	22.06	21.43	21.74
5670	NASDAQ	SHOO	Mon, Jun 27, 2016	22.45	22.45	21.46	21.60
5669	NASDAQ	SHOO	Fri, Jun 24, 2016	22.21	22.77	22.00	22.62
5668	NASDAQ	SHOO	Thu, Jun 23, 2016	23.13	23.19	22.84	22.89
5667	NASDAQ	SHOO	Wed, Jun 22, 2016	23.07	23.22	22.79	22.86
5666	NASDAQ	SHOO	Tue, Jun 21, 2016	23.15	23.31	22.97	23.07
5665	NASDAQ	SHOO	Mon, Jun 20, 2016	23.19	23.67	22.97	23.23
5664	NASDAQ	SHOO	Fri, Jun 17, 2016	22.75	23.04	22.61	22.94
5663	NASDAQ	SHOO	Thu, Jun 16, 2016	22.79	22.82	22.33	22.79
5662	NASDAQ	SHOO	Wed, Jun 15, 2016	22.41	23.19	22.41	22.83
5661	NASDAQ	SHOO	Tue, Jun 14, 2016	22.51	22.77	22.15	22.40
5660	NASDAQ	SHOO	Mon, Jun 13, 2016	22.53	22.85	22.35	22.49
5659	NASDAQ	SHOO	Fri, Jun 10, 2016	22.89	23.11	22.65	22.73
5658	NASDAQ	SHOO	Thu, Jun 9, 2016	23.20	23.37	22.80	23.11
5657	NASDAQ	SHOO	Wed, Jun 8, 2016	23.43	23.54	23.09	23.24
5656	NASDAQ	SHOO	Tue, Jun 7, 2016	22.93	23.36	22.54	23.28
5655	NASDAQ	SHOO	Mon, Jun 6, 2016	22.99	23.11	22.91	23.03
5654	NASDAQ	SHOO	Fri, Jun 3, 2016	23.04	23.24	22.85	23.00
5653	NASDAQ	SHOO	Thu, Jun 2, 2016	23.09	23.15	22.79	23.15
5652	NASDAQ	SHOO	Wed, Jun 1, 2016	22.76	23.11	22.72	23.09
5651	NASDAQ	SHOO	Tue, May 31, 2016	22.73	22.88	22.48	22.87
5650	NASDAQ	SHOO	Fri, May 27, 2016	22.14	22.87	22.14	22.63
5649	NASDAQ	SHOO	Thu, May 26, 2016	21.86	22.21	21.83	22.13
5648	NASDAQ	SHOO	Wed, May 25, 2016	21.69	21.96	21.55	21.85
5647	NASDAQ	SHOO	Tue, May 24, 2016	21.98	22.11	21.69	21.77
5646	NASDAQ	SHOO	Mon, May 23, 2016	22.07	22.37	22.07	22.13
5645	NASDAQ	SHOO	Fri, May 20, 2016	21.91	22.22	21.83	22.04
5644	NASDAQ	SHOO	Thu, May 19, 2016	21.79	22.44	21.79	21.89
5643	NASDAQ	SHOO	Wed, May 18, 2016	21.67	22.14	21.55	21.83
5642	NASDAQ	SHOO	Tue, May 17, 2016	21.75	22.02	21.51	21.78
5641	NASDAQ	SHOO	Mon, May 16, 2016	21.41	21.85	21.12	21.79
5640	NASDAQ	SHOO	Fri, May 13, 2016	21.61	21.95	21.29	21.33
5639	NASDAQ	SHOO	Thu, May 12, 2016	21.77	21.97	21.47	21.71
5638	NASDAQ	SHOO	Wed, May 11, 2016	22.41	22.48	21.38	21.60
5637	NASDAQ	SHOO	Tue, May 10, 2016	22.75	22.98	22.55	22.71
5636	NASDAQ	SHOO	Mon, May 9, 2016	22.67	23.42	22.67	22.76
5635	NASDAQ	SHOO	Fri, May 6, 2016	22.69	22.95	22.47	22.68
5634	NASDAQ	SHOO	Thu, May 5, 2016	23.14	23.29	22.49	22.69
5633	NASDAQ	SHOO	Wed, May 4, 2016	23.22	23.55	23.08	23.13
5632	NASDAQ	SHOO	Tue, May 3, 2016	23.41	23.69	23.26	23.35
5631	NASDAQ	SHOO	Mon, May 2, 2016	23.37	23.46	23.15	23.45
5630	NASDAQ	SHOO	Fri, Apr 29, 2016	23.51	23.53	22.96	23.34
5629	NASDAQ	SHOO	Thu, Apr 28, 2016	23.49	24.08	23.39	23.45
5628	NASDAQ	SHOO	Wed, Apr 27, 2016	23.86	24.22	23.57	23.81
5627	NASDAQ	SHOO	Tue, Apr 26, 2016	23.73	23.99	23.70	23.91
5626	NASDAQ	SHOO	Mon, Apr 25, 2016	24.22	24.44	23.50	23.61
5625	NASDAQ	SHOO	Fri, Apr 22, 2016	24.40	25.33	23.84	24.29
5624	NASDAQ	SHOO	Thu, Apr 21, 2016	24.75	25.04	24.29	24.41
5623	NASDAQ	SHOO	Wed, Apr 20, 2016	24.52	25.03	24.52	24.59
5622	NASDAQ	SHOO	Tue, Apr 19, 2016	24.27	24.77	24.14	24.59
5621	NASDAQ	SHOO	Mon, Apr 18, 2016	24.10	24.61	24.10	24.39
5620	NASDAQ	SHOO	Fri, Apr 15, 2016	23.73	24.46	23.51	24.24
5619	NASDAQ	SHOO	Thu, Apr 14, 2016	23.74	23.96	23.35	23.85
5618	NASDAQ	SHOO	Wed, Apr 13, 2016	22.78	23.84	22.78	23.78
5617	NASDAQ	SHOO	Tue, Apr 12, 2016	22.77	23.46	22.68	23.36
5616	NASDAQ	SHOO	Mon, Apr 11, 2016	22.91	23.16	22.53	22.81
5615	NASDAQ	SHOO	Fri, Apr 8, 2016	23.86	23.86	22.73	22.84
5614	NASDAQ	SHOO	Thu, Apr 7, 2016	24.22	24.25	23.59	23.76
5613	NASDAQ	SHOO	Wed, Apr 6, 2016	24.20	24.38	23.71	24.28
5612	NASDAQ	SHOO	Tue, Apr 5, 2016	24.25	24.25	24.25	24.08
5611	NASDAQ	SHOO	Mon, Apr 4, 2016	25.37	25.37	24.23	24.25
5610	NASDAQ	SHOO	Fri, Apr 1, 2016	24.58	24.91	24.46	24.67
5609	NASDAQ	SHOO	Thu, Mar 31, 2016	24.80	25.65	24.58	24.67
5608	NASDAQ	SHOO	Wed, Mar 30, 2016	24.81	24.93	24.49	24.67
5607	NASDAQ	SHOO	Tue, Mar 29, 2016	24.07	24.84	24.07	24.00
5606	NASDAQ	SHOO	Mon, Mar 28, 2016	23.84	24.40	23.72	24.14
5605	NASDAQ	SHOO	Thu, Mar 24, 2016	23.67	23.67	23.67	23.83
5604	NASDAQ	SHOO	Wed, Mar 23, 2016	24.00	24.00	23.37	23.67
5603	NASDAQ	SHOO	Tue, Mar 22, 2016	24.29	24.81	23.98	24.18
5602	NASDAQ	SHOO	Mon, Mar 21, 2016	24.97	25.16	24.31	24.46
5601	NASDAQ	SHOO	Fri, Mar 18, 2016	25.10	25.43	24.64	25.08
5600	NASDAQ	SHOO	Thu, Mar 17, 2016	24.47	25.11	24.47	24.97
5599	NASDAQ	SHOO	Wed, Mar 16, 2016	24.80	24.83	24.30	24.62
5598	NASDAQ	SHOO	Tue, Mar 15, 2016	24.19	24.19	24.19	25.06
5597	NASDAQ	SHOO	Mon, Mar 14, 2016	24.35	24.58	23.86	24.19
5596	NASDAQ	SHOO	Fri, Mar 11, 2016	24.15	24.43	24.11	24.35
5595	NASDAQ	SHOO	Thu, Mar 10, 2016	23.73	24.42	23.65	23.67
5594	NASDAQ	SHOO	Wed, Mar 9, 2016	23.58	23.58	23.58	23.67
5593	NASDAQ	SHOO	Tue, Mar 8, 2016	24.09	24.57	23.51	23.58
5592	NASDAQ	SHOO	Mon, Mar 7, 2016	23.65	24.18	23.41	24.09
5591	NASDAQ	SHOO	Fri, Mar 4, 2016	23.58	23.58	23.58	23.77
5590	NASDAQ	SHOO	Thu, Mar 3, 2016	23.40	23.40	23.40	23.58
5589	NASDAQ	SHOO	Wed, Mar 2, 2016	23.29	23.59	23.07	23.27
5588	NASDAQ	SHOO	Tue, Mar 1, 2016	23.47	23.47	23.47	23.27
5587	NASDAQ	SHOO	Mon, Feb 29, 2016	23.81	23.86	23.04	23.47
5586	NASDAQ	SHOO	Fri, Feb 26, 2016	23.73	23.73	23.73	23.87
5585	NASDAQ	SHOO	Thu, Feb 25, 2016	23.48	23.97	23.07	23.73
5584	NASDAQ	SHOO	Wed, Feb 24, 2016	22.00	23.53	21.35	23.41
5583	NASDAQ	SHOO	Tue, Feb 23, 2016	23.19	23.82	22.71	22.89
5582	NASDAQ	SHOO	Mon, Feb 22, 2016	23.40	23.59	22.95	23.08
5581	NASDAQ	SHOO	Fri, Feb 19, 2016	23.05	23.19	22.14	23.07
5580	NASDAQ	SHOO	Thu, Feb 18, 2016	22.93	23.24	22.41	23.15
5579	NASDAQ	SHOO	Wed, Feb 17, 2016	22.39	22.83	22.19	22.68
5578	NASDAQ	SHOO	Tue, Feb 16, 2016	21.81	22.25	21.39	22.01
5577	NASDAQ	SHOO	Fri, Feb 12, 2016	20.81	21.58	20.67	21.51
5576	NASDAQ	SHOO	Thu, Feb 11, 2016	20.68	21.23	20.31	20.64
5575	NASDAQ	SHOO	Wed, Feb 10, 2016	20.65	21.25	20.58	20.89
5574	NASDAQ	SHOO	Tue, Feb 9, 2016	20.05	20.81	20.05	20.59
5573	NASDAQ	SHOO	Mon, Feb 8, 2016	20.34	20.83	19.70	20.25
5572	NASDAQ	SHOO	Fri, Feb 5, 2016	21.23	21.61	20.21	20.57
5571	NASDAQ	SHOO	Thu, Feb 4, 2016	21.90	22.27	21.19	21.44
5570	NASDAQ	SHOO	Wed, Feb 3, 2016	21.94	22.65	21.29	22.05
5569	NASDAQ	SHOO	Tue, Feb 2, 2016	21.37	21.92	21.03	21.67
5568	NASDAQ	SHOO	Mon, Feb 1, 2016	21.39	21.73	20.75	21.53
5567	NASDAQ	SHOO	Fri, Jan 29, 2016	21.11	21.78	21.11	21.53
5566	NASDAQ	SHOO	Thu, Jan 28, 2016	21.07	21.28	20.72	21.09
5565	NASDAQ	SHOO	Wed, Jan 27, 2016	20.99	21.22	20.41	20.85
5564	NASDAQ	SHOO	Tue, Jan 26, 2016	20.46	21.09	20.11	21.09
5563	NASDAQ	SHOO	Mon, Jan 25, 2016	20.36	20.62	20.12	20.41
5562	NASDAQ	SHOO	Fri, Jan 22, 2016	20.33	20.67	19.75	20.45
5561	NASDAQ	SHOO	Thu, Jan 21, 2016	19.47	20.20	19.11	19.98
5560	NASDAQ	SHOO	Wed, Jan 20, 2016	18.76	19.87	18.53	19.49
5559	NASDAQ	SHOO	Tue, Jan 19, 2016	19.67	19.67	18.85	19.03
5558	NASDAQ	SHOO	Fri, Jan 15, 2016	19.42	19.85	19.30	19.49
5557	NASDAQ	SHOO	Thu, Jan 14, 2016	19.59	20.31	19.38	19.96
5556	NASDAQ	SHOO	Wed, Jan 13, 2016	20.63	21.09	19.70	19.85
5555	NASDAQ	SHOO	Tue, Jan 12, 2016	19.95	20.89	19.52	20.67
5554	NASDAQ	SHOO	Mon, Jan 11, 2016	19.67	19.95	19.01	19.55
5553	NASDAQ	SHOO	Fri, Jan 8, 2016	20.47	20.91	19.59	19.62
5552	NASDAQ	SHOO	Thu, Jan 7, 2016	19.79	21.31	19.58	20.47
5551	NASDAQ	SHOO	Wed, Jan 6, 2016	19.73	20.29	19.53	19.84
5550	NASDAQ	SHOO	Tue, Jan 5, 2016	20.07	20.35	19.83	20.09
5549	NASDAQ	SHOO	Mon, Jan 4, 2016	19.85	20.33	19.59	20.21
5548	NASDAQ	SHOO	Thu, Dec 31, 2015	20.37	20.51	20.12	20.15
5547	NASDAQ	SHOO	Wed, Dec 30, 2015	20.55	20.69	20.39	20.40
5546	NASDAQ	SHOO	Tue, Dec 29, 2015	20.65	20.87	20.49	20.67
5545	NASDAQ	SHOO	Mon, Dec 28, 2015	20.60	20.75	20.25	20.48
5544	NASDAQ	SHOO	Thu, Dec 24, 2015	21.17	21.18	20.60	20.61
5543	NASDAQ	SHOO	Wed, Dec 23, 2015	21.12	21.29	20.71	21.13
5542	NASDAQ	SHOO	Tue, Dec 22, 2015	20.65	20.92	20.18	20.91
5541	NASDAQ	SHOO	Mon, Dec 21, 2015	20.38	20.63	19.99	20.50
5540	NASDAQ	SHOO	Fri, Dec 18, 2015	20.23	20.65	20.14	20.21
5539	NASDAQ	SHOO	Thu, Dec 17, 2015	20.61	20.91	20.35	20.36
5538	NASDAQ	SHOO	Wed, Dec 16, 2015	20.50	20.73	20.19	20.51
5537	NASDAQ	SHOO	Tue, Dec 15, 2015	20.82	21.30	20.25	20.30
5536	NASDAQ	SHOO	Mon, Dec 14, 2015	20.72	20.97	20.49	20.63
5535	NASDAQ	SHOO	Fri, Dec 11, 2015	20.68	21.11	20.50	20.64
5534	NASDAQ	SHOO	Thu, Dec 10, 2015	20.88	21.33	20.88	21.07
5533	NASDAQ	SHOO	Wed, Dec 9, 2015	21.11	21.45	20.63	20.94
5532	NASDAQ	SHOO	Tue, Dec 8, 2015	20.77	21.23	20.43	21.17
5531	NASDAQ	SHOO	Mon, Dec 7, 2015	21.18	21.43	20.77	21.15
5530	NASDAQ	SHOO	Fri, Dec 4, 2015	21.03	21.47	20.97	21.25
5529	NASDAQ	SHOO	Thu, Dec 3, 2015	21.63	21.81	20.80	21.03
5528	NASDAQ	SHOO	Wed, Dec 2, 2015	21.62	22.16	21.32	21.47
5527	NASDAQ	SHOO	Tue, Dec 1, 2015	21.29	21.57	20.95	21.56
5526	NASDAQ	SHOO	Mon, Nov 30, 2015	21.79	22.34	21.08	21.27
5525	NASDAQ	SHOO	Fri, Nov 27, 2015	22.07	22.09	21.55	22.02
5524	NASDAQ	SHOO	Wed, Nov 25, 2015	21.83	22.37	21.78	21.95
5523	NASDAQ	SHOO	Tue, Nov 24, 2015	21.63	22.08	21.55	21.89
5522	NASDAQ	SHOO	Mon, Nov 23, 2015	22.03	22.23	21.39	21.87
5521	NASDAQ	SHOO	Fri, Nov 20, 2015	21.84	22.54	21.77	21.98
5520	NASDAQ	SHOO	Thu, Nov 19, 2015	21.59	21.93	21.53	21.56
5519	NASDAQ	SHOO	Wed, Nov 18, 2015	21.00	21.85	20.83	21.75
5518	NASDAQ	SHOO	Tue, Nov 17, 2015	20.86	21.05	20.09	21.00
5517	NASDAQ	SHOO	Mon, Nov 16, 2015	20.71	21.01	20.12	20.96
5516	NASDAQ	SHOO	Fri, Nov 13, 2015	21.39	21.45	20.18	20.67
5515	NASDAQ	SHOO	Thu, Nov 12, 2015	21.71	22.02	21.43	21.65
5514	NASDAQ	SHOO	Wed, Nov 11, 2015	22.69	22.69	21.65	21.79
5513	NASDAQ	SHOO	Tue, Nov 10, 2015	22.21	22.75	22.13	22.70
5512	NASDAQ	SHOO	Mon, Nov 9, 2015	22.49	22.65	21.95	22.35
5511	NASDAQ	SHOO	Fri, Nov 6, 2015	22.98	23.06	22.23	22.49
5510	NASDAQ	SHOO	Thu, Nov 5, 2015	22.94	23.28	22.56	23.09
5509	NASDAQ	SHOO	Wed, Nov 4, 2015	23.69	24.25	22.80	22.85
5508	NASDAQ	SHOO	Tue, Nov 3, 2015	23.47	24.02	23.17	24.00
5507	NASDAQ	SHOO	Mon, Nov 2, 2015	23.21	23.65	22.81	23.33
5506	NASDAQ	SHOO	Fri, Oct 30, 2015	23.37	23.61	22.48	23.23
5505	NASDAQ	SHOO	Thu, Oct 29, 2015	21.89	23.87	21.87	23.16
5504	NASDAQ	SHOO	Wed, Oct 28, 2015	21.79	22.67	21.37	22.30
5503	NASDAQ	SHOO	Tue, Oct 27, 2015	21.44	21.67	20.89	21.59
5502	NASDAQ	SHOO	Mon, Oct 26, 2015	21.82	23.23	21.53	21.62
5501	NASDAQ	SHOO	Fri, Oct 23, 2015	23.45	23.47	21.65	21.99
5500	NASDAQ	SHOO	Thu, Oct 22, 2015	23.44	23.74	23.22	23.52
5499	NASDAQ	SHOO	Wed, Oct 21, 2015	23.87	24.05	23.31	23.32
5498	NASDAQ	SHOO	Tue, Oct 20, 2015	23.86	24.28	23.73	23.82
5497	NASDAQ	SHOO	Mon, Oct 19, 2015	23.80	24.16	23.58	23.95
5496	NASDAQ	SHOO	Fri, Oct 16, 2015	23.52	24.17	23.43	23.83
5495	NASDAQ	SHOO	Thu, Oct 15, 2015	23.89	23.97	23.03	23.55
5494	NASDAQ	SHOO	Wed, Oct 14, 2015	24.47	24.57	23.73	23.75
5493	NASDAQ	SHOO	Tue, Oct 13, 2015	25.10	25.56	24.52	24.58
5492	NASDAQ	SHOO	Mon, Oct 12, 2015	25.67	25.84	25.19	25.27
5491	NASDAQ	SHOO	Fri, Oct 9, 2015	25.76	25.76	25.29	25.61
5490	NASDAQ	SHOO	Thu, Oct 8, 2015	24.95	25.83	24.76	25.74
5489	NASDAQ	SHOO	Wed, Oct 7, 2015	22.31	24.94	22.31	24.91
5488	NASDAQ	SHOO	Tue, Oct 6, 2015	24.81	24.96	23.40	24.37
5487	NASDAQ	SHOO	Mon, Oct 5, 2015	24.18	25.13	24.00	25.07
5486	NASDAQ	SHOO	Fri, Oct 2, 2015	24.00	24.12	23.57	24.03
5485	NASDAQ	SHOO	Thu, Oct 1, 2015	24.91	25.03	24.02	24.20
5484	NASDAQ	SHOO	Wed, Sep 30, 2015	24.28	24.54	24.00	24.41
5483	NASDAQ	SHOO	Tue, Sep 29, 2015	24.33	24.48	23.79	23.97
5482	NASDAQ	SHOO	Mon, Sep 28, 2015	25.45	25.69	24.23	24.39
5481	NASDAQ	SHOO	Fri, Sep 25, 2015	26.13	26.14	25.51	25.64
5480	NASDAQ	SHOO	Thu, Sep 24, 2015	26.02	26.43	25.35	25.81
5479	NASDAQ	SHOO	Wed, Sep 23, 2015	26.97	27.00	26.00	26.30
5478	NASDAQ	SHOO	Tue, Sep 22, 2015	26.87	27.05	26.52	26.85
5477	NASDAQ	SHOO	Mon, Sep 21, 2015	27.20	27.44	26.85	27.10
5476	NASDAQ	SHOO	Fri, Sep 18, 2015	27.16	27.35	26.82	27.00
5475	NASDAQ	SHOO	Thu, Sep 17, 2015	27.47	27.97	27.45	27.61
5474	NASDAQ	SHOO	Wed, Sep 16, 2015	26.53	27.73	26.39	27.57
5473	NASDAQ	SHOO	Tue, Sep 15, 2015	25.83	26.49	25.75	26.44
5472	NASDAQ	SHOO	Mon, Sep 14, 2015	25.75	25.82	25.51	25.81
5471	NASDAQ	SHOO	Fri, Sep 11, 2015	25.27	25.74	25.17	25.63
5470	NASDAQ	SHOO	Thu, Sep 10, 2015	25.77	26.01	25.39	25.50
5469	NASDAQ	SHOO	Wed, Sep 9, 2015	27.07	27.07	25.91	25.93
5468	NASDAQ	SHOO	Tue, Sep 8, 2015	26.99	26.99	26.52	26.80
5467	NASDAQ	SHOO	Fri, Sep 4, 2015	26.53	26.71	26.16	26.47
5466	NASDAQ	SHOO	Thu, Sep 3, 2015	26.87	27.13	26.68	26.86
5465	NASDAQ	SHOO	Wed, Sep 2, 2015	26.94	26.94	26.21	26.73
5464	NASDAQ	SHOO	Tue, Sep 1, 2015	26.63	26.91	26.40	26.54
5463	NASDAQ	SHOO	Mon, Aug 31, 2015	26.84	27.35	26.77	27.24
5462	NASDAQ	SHOO	Fri, Aug 28, 2015	26.77	27.45	26.53	27.03
5461	NASDAQ	SHOO	Thu, Aug 27, 2015	26.09	26.95	25.85	26.92
5460	NASDAQ	SHOO	Wed, Aug 26, 2015	25.73	26.03	25.02	25.94
5459	NASDAQ	SHOO	Tue, Aug 25, 2015	25.89	25.89	25.03	25.14
5458	NASDAQ	SHOO	Mon, Aug 24, 2015	24.98	26.02	24.86	25.25
5457	NASDAQ	SHOO	Fri, Aug 21, 2015	26.11	26.59	26.09	26.20
5456	NASDAQ	SHOO	Thu, Aug 20, 2015	27.24	27.61	26.50	26.60
5455	NASDAQ	SHOO	Wed, Aug 19, 2015	26.52	27.71	26.41	27.57
5454	NASDAQ	SHOO	Tue, Aug 18, 2015	26.92	27.08	26.25	26.69
5453	NASDAQ	SHOO	Mon, Aug 17, 2015	26.57	27.09	26.42	27.05
5452	NASDAQ	SHOO	Fri, Aug 14, 2015	26.02	26.94	26.02	26.72
5451	NASDAQ	SHOO	Thu, Aug 13, 2015	25.90	26.41	25.81	26.17
5450	NASDAQ	SHOO	Wed, Aug 12, 2015	26.20	26.38	25.62	25.99
5449	NASDAQ	SHOO	Tue, Aug 11, 2015	26.23	26.74	26.23	26.50
5448	NASDAQ	SHOO	Mon, Aug 10, 2015	26.19	26.79	25.96	26.52
5447	NASDAQ	SHOO	Fri, Aug 7, 2015	26.03	26.14	25.77	26.04
5446	NASDAQ	SHOO	Thu, Aug 6, 2015	26.53	26.95	25.98	26.23
5445	NASDAQ	SHOO	Wed, Aug 5, 2015	26.70	26.87	26.21	26.50
5444	NASDAQ	SHOO	Tue, Aug 4, 2015	26.66	27.39	26.23	26.43
5443	NASDAQ	SHOO	Mon, Aug 3, 2015	27.69	27.79	26.61	26.72
5442	NASDAQ	SHOO	Fri, Jul 31, 2015	27.69	28.33	26.91	27.79
5441	NASDAQ	SHOO	Thu, Jul 30, 2015	27.48	29.82	27.02	27.37
5440	NASDAQ	SHOO	Wed, Jul 29, 2015	27.73	28.53	27.58	27.81
5439	NASDAQ	SHOO	Tue, Jul 28, 2015	27.49	27.87	27.01	27.83
5438	NASDAQ	SHOO	Mon, Jul 27, 2015	27.27	27.55	27.12	27.31
5437	NASDAQ	SHOO	Fri, Jul 24, 2015	27.47	27.71	27.16	27.29
5436	NASDAQ	SHOO	Thu, Jul 23, 2015	28.27	28.27	27.49	27.57
5435	NASDAQ	SHOO	Wed, Jul 22, 2015	28.04	28.23	27.81	28.03
5434	NASDAQ	SHOO	Tue, Jul 21, 2015	28.13	28.53	27.99	28.09
5433	NASDAQ	SHOO	Mon, Jul 20, 2015	28.43	28.59	28.19	28.27
5432	NASDAQ	SHOO	Fri, Jul 17, 2015	28.80	28.83	28.41	28.45
5431	NASDAQ	SHOO	Thu, Jul 16, 2015	28.97	29.09	28.62	28.87
5430	NASDAQ	SHOO	Wed, Jul 15, 2015	29.13	29.31	28.92	28.93
5429	NASDAQ	SHOO	Tue, Jul 14, 2015	28.85	29.31	28.60	29.24
5428	NASDAQ	SHOO	Mon, Jul 13, 2015	28.81	29.28	28.67	28.95
5427	NASDAQ	SHOO	Fri, Jul 10, 2015	28.45	28.66	27.81	28.57
5426	NASDAQ	SHOO	Thu, Jul 9, 2015	28.13	28.33	27.99	28.20
5425	NASDAQ	SHOO	Wed, Jul 8, 2015	28.04	28.08	27.66	27.97
5424	NASDAQ	SHOO	Tue, Jul 7, 2015	28.19	28.27	27.62	28.23
5423	NASDAQ	SHOO	Mon, Jul 6, 2015	28.07	28.34	27.99	28.12
5422	NASDAQ	SHOO	Thu, Jul 2, 2015	28.64	28.68	28.27	28.29
5421	NASDAQ	SHOO	Wed, Jul 1, 2015	28.71	28.94	28.15	28.57
5420	NASDAQ	SHOO	Tue, Jun 30, 2015	28.04	28.59	27.77	28.52
5419	NASDAQ	SHOO	Mon, Jun 29, 2015	28.62	28.72	27.95	27.97
5418	NASDAQ	SHOO	Fri, Jun 26, 2015	28.50	28.98	28.39	28.76
5417	NASDAQ	SHOO	Thu, Jun 25, 2015	28.20	28.58	28.05	28.39
5416	NASDAQ	SHOO	Wed, Jun 24, 2015	27.93	28.38	27.93	28.15
5415	NASDAQ	SHOO	Tue, Jun 23, 2015	27.82	27.95	27.61	27.83
5414	NASDAQ	SHOO	Mon, Jun 22, 2015	27.77	27.83	27.57	27.74
5413	NASDAQ	SHOO	Fri, Jun 19, 2015	27.33	27.83	27.23	27.70
5412	NASDAQ	SHOO	Thu, Jun 18, 2015	27.33	27.63	27.11	27.27
5411	NASDAQ	SHOO	Wed, Jun 17, 2015	27.43	27.45	27.17	27.25
5410	NASDAQ	SHOO	Tue, Jun 16, 2015	26.63	27.37	26.63	27.35
5409	NASDAQ	SHOO	Mon, Jun 15, 2015	26.63	27.01	26.51	26.78
5408	NASDAQ	SHOO	Fri, Jun 12, 2015	26.71	26.87	26.45	26.83
5407	NASDAQ	SHOO	Thu, Jun 11, 2015	26.95	27.13	25.13	26.75
5406	NASDAQ	SHOO	Wed, Jun 10, 2015	27.19	27.51	26.93	26.99
5405	NASDAQ	SHOO	Tue, Jun 9, 2015	27.08	27.17	26.80	27.01
5404	NASDAQ	SHOO	Mon, Jun 8, 2015	26.86	27.19	26.70	27.17
5403	NASDAQ	SHOO	Fri, Jun 5, 2015	26.53	27.01	26.17	26.86
5402	NASDAQ	SHOO	Thu, Jun 4, 2015	26.40	26.63	26.32	26.52
5401	NASDAQ	SHOO	Wed, Jun 3, 2015	25.71	26.67	25.71	26.48
5400	NASDAQ	SHOO	Tue, Jun 2, 2015	25.67	25.89	25.49	25.73
5399	NASDAQ	SHOO	Mon, Jun 1, 2015	25.24	25.90	25.08	25.72
5398	NASDAQ	SHOO	Fri, May 29, 2015	25.60	25.89	25.12	25.19
5397	NASDAQ	SHOO	Thu, May 28, 2015	25.71	26.03	25.45	25.67
5396	NASDAQ	SHOO	Wed, May 27, 2015	25.20	25.96	24.93	25.79
5395	NASDAQ	SHOO	Tue, May 26, 2015	25.73	25.85	25.07	25.15
5394	NASDAQ	SHOO	Fri, May 22, 2015	26.16	26.29	25.87	25.89
5393	NASDAQ	SHOO	Thu, May 21, 2015	26.41	26.41	25.63	26.11
5392	NASDAQ	SHOO	Wed, May 20, 2015	26.51	26.51	26.13	26.46
5391	NASDAQ	SHOO	Tue, May 19, 2015	26.27	26.55	26.16	26.45
5390	NASDAQ	SHOO	Mon, May 18, 2015	26.02	26.29	25.91	26.29
5389	NASDAQ	SHOO	Fri, May 15, 2015	25.90	26.08	25.61	26.03
5388	NASDAQ	SHOO	Thu, May 14, 2015	25.66	26.01	25.39	25.85
5387	NASDAQ	SHOO	Wed, May 13, 2015	26.09	26.20	25.54	25.63
5386	NASDAQ	SHOO	Tue, May 12, 2015	26.27	26.28	25.81	26.09
5385	NASDAQ	SHOO	Mon, May 11, 2015	26.37	26.52	26.29	26.35
5384	NASDAQ	SHOO	Fri, May 8, 2015	26.44	26.61	26.26	26.37
5383	NASDAQ	SHOO	Thu, May 7, 2015	25.58	26.21	25.53	26.16
5382	NASDAQ	SHOO	Wed, May 6, 2015	26.09	26.33	25.63	25.67
5381	NASDAQ	SHOO	Tue, May 5, 2015	26.07	26.21	25.85	26.10
5380	NASDAQ	SHOO	Mon, May 4, 2015	26.31	26.33	25.97	26.21
5379	NASDAQ	SHOO	Fri, May 1, 2015	25.89	26.33	25.81	26.21
5378	NASDAQ	SHOO	Thu, Apr 30, 2015	26.14	26.38	25.94	26.01
5377	NASDAQ	SHOO	Wed, Apr 29, 2015	26.33	26.33	25.90	26.19
5376	NASDAQ	SHOO	Tue, Apr 28, 2015	26.89	26.89	26.36	26.55
5375	NASDAQ	SHOO	Mon, Apr 27, 2015	27.91	28.06	26.55	26.94
5374	NASDAQ	SHOO	Fri, Apr 24, 2015	27.07	28.67	26.98	27.68
5373	NASDAQ	SHOO	Thu, Apr 23, 2015	25.10	25.90	24.91	25.57
5372	NASDAQ	SHOO	Wed, Apr 22, 2015	24.90	25.15	24.64	25.11
5371	NASDAQ	SHOO	Tue, Apr 21, 2015	24.80	24.99	24.64	24.85
5370	NASDAQ	SHOO	Mon, Apr 20, 2015	25.04	25.08	24.62	24.67
5369	NASDAQ	SHOO	Fri, Apr 17, 2015	25.26	25.32	24.91	24.92
5368	NASDAQ	SHOO	Thu, Apr 16, 2015	25.43	25.69	25.35	25.47
5367	NASDAQ	SHOO	Wed, Apr 15, 2015	25.65	25.80	25.38	25.42
5366	NASDAQ	SHOO	Tue, Apr 14, 2015	25.97	26.09	25.59	25.68
5365	NASDAQ	SHOO	Mon, Apr 13, 2015	26.23	26.48	25.97	26.05
5364	NASDAQ	SHOO	Fri, Apr 10, 2015	26.40	26.42	26.05	26.16
5363	NASDAQ	SHOO	Thu, Apr 9, 2015	26.05	26.41	25.99	26.26
5362	NASDAQ	SHOO	Wed, Apr 8, 2015	25.70	26.11	25.70	26.10
5361	NASDAQ	SHOO	Tue, Apr 7, 2015	25.40	25.71	25.33	25.63
5360	NASDAQ	SHOO	Mon, Apr 6, 2015	25.27	25.74	24.94	25.49
5359	NASDAQ	SHOO	Thu, Apr 2, 2015	25.67	26.04	25.42	25.47
5358	NASDAQ	SHOO	Wed, Apr 1, 2015	25.21	25.27	24.76	24.99
5357	NASDAQ	SHOO	Tue, Mar 31, 2015	25.35	25.65	25.30	25.33
5356	NASDAQ	SHOO	Mon, Mar 30, 2015	25.41	25.63	25.35	25.48
5355	NASDAQ	SHOO	Fri, Mar 27, 2015	24.95	25.30	24.79	25.21
5354	NASDAQ	SHOO	Thu, Mar 26, 2015	25.02	25.08	24.66	25.01
5353	NASDAQ	SHOO	Wed, Mar 25, 2015	25.26	25.57	25.05	25.07
5352	NASDAQ	SHOO	Tue, Mar 24, 2015	25.37	25.45	25.21	25.30
5351	NASDAQ	SHOO	Mon, Mar 23, 2015	25.37	25.57	25.21	25.44
5350	NASDAQ	SHOO	Fri, Mar 20, 2015	25.43	25.49	25.01	25.43
5349	NASDAQ	SHOO	Thu, Mar 19, 2015	25.17	25.29	24.91	25.19
5348	NASDAQ	SHOO	Wed, Mar 18, 2015	24.95	25.32	24.83	25.17
5347	NASDAQ	SHOO	Tue, Mar 17, 2015	24.57	25.06	24.45	24.98
5346	NASDAQ	SHOO	Mon, Mar 16, 2015	24.49	24.73	24.19	24.43
5345	NASDAQ	SHOO	Fri, Mar 13, 2015	24.78	25.14	24.29	24.43
5344	NASDAQ	SHOO	Thu, Mar 12, 2015	24.69	25.09	24.43	24.77
5343	NASDAQ	SHOO	Wed, Mar 11, 2015	23.87	24.69	23.71	24.52
5342	NASDAQ	SHOO	Tue, Mar 10, 2015	23.50	23.84	23.43	23.79
5341	NASDAQ	SHOO	Mon, Mar 9, 2015	23.47	23.72	23.35	23.61
5340	NASDAQ	SHOO	Fri, Mar 6, 2015	23.63	23.92	23.30	23.41
5339	NASDAQ	SHOO	Thu, Mar 5, 2015	23.85	23.87	23.59	23.75
5338	NASDAQ	SHOO	Wed, Mar 4, 2015	23.95	24.01	23.75	23.76
5337	NASDAQ	SHOO	Tue, Mar 3, 2015	24.07	24.08	23.81	23.95
5336	NASDAQ	SHOO	Mon, Mar 2, 2015	24.28	24.47	24.00	24.09
5335	NASDAQ	SHOO	Fri, Feb 27, 2015	24.37	24.53	23.93	24.34
5334	NASDAQ	SHOO	Thu, Feb 26, 2015	23.97	24.58	23.97	24.51
5333	NASDAQ	SHOO	Wed, Feb 25, 2015	24.19	24.24	23.71	23.99
5332	NASDAQ	SHOO	Tue, Feb 24, 2015	24.46	25.44	23.57	24.13
5331	NASDAQ	SHOO	Mon, Feb 23, 2015	22.81	22.94	22.40	22.53
5330	NASDAQ	SHOO	Fri, Feb 20, 2015	22.67	22.94	22.40	22.77
5329	NASDAQ	SHOO	Thu, Feb 19, 2015	23.49	23.59	22.90	22.93
5328	NASDAQ	SHOO	Wed, Feb 18, 2015	23.19	23.65	23.09	23.61
5327	NASDAQ	SHOO	Tue, Feb 17, 2015	23.70	23.75	23.32	23.36
5326	NASDAQ	SHOO	Fri, Feb 13, 2015	23.68	23.89	23.44	23.77
5325	NASDAQ	SHOO	Thu, Feb 12, 2015	23.65	23.71	23.35	23.61
5324	NASDAQ	SHOO	Wed, Feb 11, 2015	23.47	23.52	23.24	23.46
5323	NASDAQ	SHOO	Tue, Feb 10, 2015	23.49	23.59	23.13	23.45
5322	NASDAQ	SHOO	Mon, Feb 9, 2015	23.43	23.61	23.18	23.31
5321	NASDAQ	SHOO	Fri, Feb 6, 2015	23.95	23.96	23.42	23.55
5320	NASDAQ	SHOO	Thu, Feb 5, 2015	23.73	23.93	23.33	23.87
5319	NASDAQ	SHOO	Wed, Feb 4, 2015	23.47	23.70	23.22	23.58
5318	NASDAQ	SHOO	Tue, Feb 3, 2015	23.00	23.48	22.76	23.45
5317	NASDAQ	SHOO	Mon, Feb 2, 2015	22.93	23.12	22.60	23.00
5316	NASDAQ	SHOO	Fri, Jan 30, 2015	23.23	23.51	22.81	22.89
5315	NASDAQ	SHOO	Thu, Jan 29, 2015	23.43	23.88	23.21	23.45
5314	NASDAQ	SHOO	Wed, Jan 28, 2015	23.18	23.61	22.77	23.33
5313	NASDAQ	SHOO	Tue, Jan 27, 2015	22.35	22.79	22.21	22.76
5312	NASDAQ	SHOO	Mon, Jan 26, 2015	22.35	22.60	22.07	22.60
5311	NASDAQ	SHOO	Fri, Jan 23, 2015	22.67	22.88	22.38	22.41
5310	NASDAQ	SHOO	Thu, Jan 22, 2015	22.00	22.68	21.79	22.63
5309	NASDAQ	SHOO	Wed, Jan 21, 2015	21.46	21.91	21.28	21.81
5308	NASDAQ	SHOO	Tue, Jan 20, 2015	21.61	21.73	21.21	21.42
5307	NASDAQ	SHOO	Fri, Jan 16, 2015	21.37	21.85	21.33	21.59
5306	NASDAQ	SHOO	Thu, Jan 15, 2015	22.13	22.15	21.37	21.44
5305	NASDAQ	SHOO	Wed, Jan 14, 2015	22.44	22.62	21.82	22.10
5304	NASDAQ	SHOO	Tue, Jan 13, 2015	22.83	23.19	22.51	22.69
5303	NASDAQ	SHOO	Mon, Jan 12, 2015	21.43	22.73	21.35	22.65
5302	NASDAQ	SHOO	Fri, Jan 9, 2015	20.60	21.61	20.21	21.33
5301	NASDAQ	SHOO	Thu, Jan 8, 2015	20.11	20.85	19.90	20.83
5300	NASDAQ	SHOO	Wed, Jan 7, 2015	20.01	20.20	19.74	19.93
5299	NASDAQ	SHOO	Tue, Jan 6, 2015	20.95	20.96	19.55	19.93
5298	NASDAQ	SHOO	Mon, Jan 5, 2015	20.90	21.15	20.67	20.87
5297	NASDAQ	SHOO	Fri, Jan 2, 2015	21.40	21.40	20.73	20.98
5296	NASDAQ	SHOO	Wed, Dec 31, 2014	21.36	21.58	21.22	21.22
5295	NASDAQ	SHOO	Tue, Dec 30, 2014	21.34	21.50	21.23	21.35
5294	NASDAQ	SHOO	Mon, Dec 29, 2014	20.99	21.65	20.92	21.43
5293	NASDAQ	SHOO	Fri, Dec 26, 2014	21.08	21.24	21.00	21.07
5292	NASDAQ	SHOO	Wed, Dec 24, 2014	21.05	21.23	21.01	21.03
5291	NASDAQ	SHOO	Tue, Dec 23, 2014	21.26	21.57	21.08	21.09
5290	NASDAQ	SHOO	Mon, Dec 22, 2014	20.95	21.13	20.73	21.11
5289	NASDAQ	SHOO	Fri, Dec 19, 2014	21.17	21.17	20.57	20.95
5288	NASDAQ	SHOO	Thu, Dec 18, 2014	21.17	21.25	20.68	21.17
5287	NASDAQ	SHOO	Wed, Dec 17, 2014	20.85	21.05	20.59	20.97
5286	NASDAQ	SHOO	Tue, Dec 16, 2014	21.01	21.17	20.71	20.81
5285	NASDAQ	SHOO	Mon, Dec 15, 2014	21.36	21.60	21.05	21.07
5284	NASDAQ	SHOO	Fri, Dec 12, 2014	21.09	21.57	21.09	21.31
5283	NASDAQ	SHOO	Thu, Dec 11, 2014	21.21	21.53	21.21	21.29
5282	NASDAQ	SHOO	Wed, Dec 10, 2014	21.25	21.44	20.83	21.07
5281	NASDAQ	SHOO	Tue, Dec 9, 2014	21.21	22.07	20.86	21.69
5280	NASDAQ	SHOO	Mon, Dec 8, 2014	21.49	21.83	21.33	21.45
5279	NASDAQ	SHOO	Fri, Dec 5, 2014	21.69	21.85	21.41	21.45
5278	NASDAQ	SHOO	Thu, Dec 4, 2014	22.70	22.93	21.61	21.71
5277	NASDAQ	SHOO	Wed, Dec 3, 2014	22.63	23.07	22.35	22.77
5276	NASDAQ	SHOO	Tue, Dec 2, 2014	22.03	22.57	21.67	22.54
5275	NASDAQ	SHOO	Mon, Dec 1, 2014	22.63	22.84	21.97	22.00
5274	NASDAQ	SHOO	Fri, Nov 28, 2014	22.81	23.25	22.70	22.73
5273	NASDAQ	SHOO	Wed, Nov 26, 2014	22.65	22.85	22.58	22.65
5272	NASDAQ	SHOO	Tue, Nov 25, 2014	22.79	23.12	22.60	22.69
5271	NASDAQ	SHOO	Mon, Nov 24, 2014	22.26	22.67	22.09	22.67
5270	NASDAQ	SHOO	Fri, Nov 21, 2014	22.57	22.57	21.99	22.16
5269	NASDAQ	SHOO	Thu, Nov 20, 2014	21.82	22.27	21.82	22.25
5268	NASDAQ	SHOO	Wed, Nov 19, 2014	21.47	21.90	21.24	21.90
5267	NASDAQ	SHOO	Tue, Nov 18, 2014	21.46	21.73	21.35	21.41
5266	NASDAQ	SHOO	Mon, Nov 17, 2014	21.92	22.13	21.51	21.57
5265	NASDAQ	SHOO	Fri, Nov 14, 2014	21.67	21.89	21.57	21.89
5264	NASDAQ	SHOO	Thu, Nov 13, 2014	21.95	22.15	21.78	21.85
5263	NASDAQ	SHOO	Wed, Nov 12, 2014	21.52	21.95	21.52	21.89
5262	NASDAQ	SHOO	Tue, Nov 11, 2014	21.76	21.83	21.41	21.51
5261	NASDAQ	SHOO	Mon, Nov 10, 2014	21.61	21.89	21.51	21.79
5260	NASDAQ	SHOO	Fri, Nov 7, 2014	21.81	21.97	21.60	21.70
5259	NASDAQ	SHOO	Thu, Nov 6, 2014	21.34	21.85	21.33	21.85
5258	NASDAQ	SHOO	Wed, Nov 5, 2014	21.24	21.65	20.92	21.25
5257	NASDAQ	SHOO	Tue, Nov 4, 2014	21.02	21.15	20.81	21.04
5256	NASDAQ	SHOO	Mon, Nov 3, 2014	21.56	21.22	20.75	21.14
5255	NASDAQ	SHOO	Fri, Oct 31, 2014	21.26	21.26	20.50	20.90
5254	NASDAQ	SHOO	Thu, Oct 30, 2014	20.37	20.85	20.08	20.77
5253	NASDAQ	SHOO	Wed, Oct 29, 2014	20.57	20.78	20.48	20.53
5252	NASDAQ	SHOO	Tue, Oct 28, 2014	20.01	20.50	19.91	20.47
5251	NASDAQ	SHOO	Mon, Oct 27, 2014	19.85	20.01	19.72	20.00
5250	NASDAQ	SHOO	Fri, Oct 24, 2014	19.88	19.97	19.59	19.95
5249	NASDAQ	SHOO	Thu, Oct 23, 2014	20.17	20.31	19.80	19.85
5248	NASDAQ	SHOO	Wed, Oct 22, 2014	19.65	20.51	19.15	20.00
5247	NASDAQ	SHOO	Tue, Oct 21, 2014	19.31	19.65	19.21	19.65
5246	NASDAQ	SHOO	Mon, Oct 20, 2014	19.47	19.61	18.68	19.25
5245	NASDAQ	SHOO	Fri, Oct 17, 2014	21.99	21.99	21.02	21.29
5244	NASDAQ	SHOO	Thu, Oct 16, 2014	21.05	21.71	21.02	21.69
5243	NASDAQ	SHOO	Wed, Oct 15, 2014	21.16	21.36	20.74	21.33
5242	NASDAQ	SHOO	Tue, Oct 14, 2014	21.31	21.67	21.04	21.36
5241	NASDAQ	SHOO	Mon, Oct 13, 2014	21.34	21.47	20.91	21.15
5240	NASDAQ	SHOO	Fri, Oct 10, 2014	21.15	21.65	21.05	21.27
5239	NASDAQ	SHOO	Thu, Oct 9, 2014	21.46	21.53	21.15	21.19
5238	NASDAQ	SHOO	Wed, Oct 8, 2014	20.96	21.47	20.88	21.46
5237	NASDAQ	SHOO	Tue, Oct 7, 2014	21.13	21.24	20.94	20.99
5236	NASDAQ	SHOO	Mon, Oct 6, 2014	21.67	21.68	21.18	21.21
5235	NASDAQ	SHOO	Fri, Oct 3, 2014	21.64	21.76	21.43	21.64
5234	NASDAQ	SHOO	Thu, Oct 2, 2014	21.17	21.53	21.04	21.47
5233	NASDAQ	SHOO	Wed, Oct 1, 2014	21.40	21.63	21.08	21.19
5232	NASDAQ	SHOO	Tue, Sep 30, 2014	21.93	22.05	21.45	21.49
5231	NASDAQ	SHOO	Mon, Sep 29, 2014	21.74	21.97	21.67	21.89
5230	NASDAQ	SHOO	Fri, Sep 26, 2014	22.04	22.21	21.81	22.02
5229	NASDAQ	SHOO	Thu, Sep 25, 2014	21.97	22.14	21.73	21.97
5228	NASDAQ	SHOO	Wed, Sep 24, 2014	22.11	22.13	21.91	22.03
5227	NASDAQ	SHOO	Tue, Sep 23, 2014	22.26	22.45	22.03	22.04
5226	NASDAQ	SHOO	Mon, Sep 22, 2014	22.48	22.63	22.22	22.26
5225	NASDAQ	SHOO	Fri, Sep 19, 2014	23.01	23.21	22.42	22.49
5224	NASDAQ	SHOO	Thu, Sep 18, 2014	22.81	23.08	22.64	22.97
5223	NASDAQ	SHOO	Wed, Sep 17, 2014	22.53	22.93	22.33	22.79
5222	NASDAQ	SHOO	Tue, Sep 16, 2014	22.39	22.63	22.22	22.59
5221	NASDAQ	SHOO	Mon, Sep 15, 2014	22.47	22.64	22.19	22.42
5220	NASDAQ	SHOO	Fri, Sep 12, 2014	22.30	22.60	22.07	22.57
5219	NASDAQ	SHOO	Thu, Sep 11, 2014	22.04	22.41	22.04	22.23
5218	NASDAQ	SHOO	Wed, Sep 10, 2014	22.19	22.35	21.90	22.08
5217	NASDAQ	SHOO	Tue, Sep 9, 2014	22.55	22.60	22.07	22.12
5216	NASDAQ	SHOO	Mon, Sep 8, 2014	22.69	22.71	22.44	22.60
5215	NASDAQ	SHOO	Fri, Sep 5, 2014	22.58	22.69	22.25	22.67
5214	NASDAQ	SHOO	Thu, Sep 4, 2014	22.63	22.89	22.44	22.71
5213	NASDAQ	SHOO	Wed, Sep 3, 2014	22.63	22.63	22.25	22.31
5212	NASDAQ	SHOO	Tue, Sep 2, 2014	22.75	22.77	22.37	22.56
5211	NASDAQ	SHOO	Fri, Aug 29, 2014	22.81	22.83	22.52	22.66
5210	NASDAQ	SHOO	Thu, Aug 28, 2014	23.05	23.39	22.58	22.81
5209	NASDAQ	SHOO	Wed, Aug 27, 2014	23.37	23.58	23.15	23.29
5208	NASDAQ	SHOO	Tue, Aug 26, 2014	23.15	23.56	23.15	23.40
5207	NASDAQ	SHOO	Mon, Aug 25, 2014	23.06	23.17	22.87	23.15
5206	NASDAQ	SHOO	Fri, Aug 22, 2014	22.76	23.03	22.70	22.97
5205	NASDAQ	SHOO	Thu, Aug 21, 2014	22.79	22.89	22.49	22.78
5204	NASDAQ	SHOO	Wed, Aug 20, 2014	22.50	22.89	22.39	22.81
5203	NASDAQ	SHOO	Tue, Aug 19, 2014	22.38	22.61	22.33	22.55
5202	NASDAQ	SHOO	Mon, Aug 18, 2014	22.18	22.35	22.08	22.29
5201	NASDAQ	SHOO	Fri, Aug 15, 2014	22.65	22.77	21.81	22.07
5200	NASDAQ	SHOO	Thu, Aug 14, 2014	21.35	21.56	21.27	21.55
5199	NASDAQ	SHOO	Wed, Aug 13, 2014	21.45	21.67	21.25	21.32
5198	NASDAQ	SHOO	Tue, Aug 12, 2014	21.53	21.81	21.23	21.35
5197	NASDAQ	SHOO	Mon, Aug 11, 2014	22.15	22.46	21.93	21.95
5196	NASDAQ	SHOO	Fri, Aug 8, 2014	22.21	22.51	22.10	22.14
5195	NASDAQ	SHOO	Thu, Aug 7, 2014	22.50	22.60	22.09	22.25
5194	NASDAQ	SHOO	Wed, Aug 6, 2014	21.62	22.43	21.25	22.37
5193	NASDAQ	SHOO	Tue, Aug 5, 2014	21.08	21.79	20.89	21.65
5192	NASDAQ	SHOO	Mon, Aug 4, 2014	21.04	21.29	20.87	21.14
5191	NASDAQ	SHOO	Fri, Aug 1, 2014	21.17	22.13	20.79	21.04
5190	NASDAQ	SHOO	Thu, Jul 31, 2014	20.97	21.91	20.13	21.23
5189	NASDAQ	SHOO	Wed, Jul 30, 2014	22.33	22.83	22.18	22.77
5188	NASDAQ	SHOO	Tue, Jul 29, 2014	22.49	22.49	22.05	22.11
5187	NASDAQ	SHOO	Mon, Jul 28, 2014	22.33	22.43	22.10	22.34
5186	NASDAQ	SHOO	Fri, Jul 25, 2014	22.37	22.57	22.24	22.28
5185	NASDAQ	SHOO	Thu, Jul 24, 2014	22.42	22.69	22.36	22.46
5184	NASDAQ	SHOO	Wed, Jul 23, 2014	22.38	22.69	22.19	22.27
5183	NASDAQ	SHOO	Tue, Jul 22, 2014	22.59	22.61	22.36	22.41
5182	NASDAQ	SHOO	Mon, Jul 21, 2014	22.51	22.65	22.37	22.48
5181	NASDAQ	SHOO	Fri, Jul 18, 2014	22.24	22.56	22.24	22.51
5180	NASDAQ	SHOO	Thu, Jul 17, 2014	22.20	22.47	22.20	22.31
5179	NASDAQ	SHOO	Wed, Jul 16, 2014	22.59	22.67	22.23	22.29
5178	NASDAQ	SHOO	Tue, Jul 15, 2014	22.46	22.57	22.29	22.49
5177	NASDAQ	SHOO	Mon, Jul 14, 2014	22.87	22.99	22.40	22.57
5176	NASDAQ	SHOO	Fri, Jul 11, 2014	23.11	23.26	22.68	22.69
5175	NASDAQ	SHOO	Thu, Jul 10, 2014	23.26	23.48	22.97	23.17
5174	NASDAQ	SHOO	Wed, Jul 9, 2014	23.15	23.76	23.07	23.70
5173	NASDAQ	SHOO	Tue, Jul 8, 2014	22.86	23.05	22.67	23.01
5172	NASDAQ	SHOO	Mon, Jul 7, 2014	22.92	23.00	22.60	22.86
5171	NASDAQ	SHOO	Thu, Jul 3, 2014	22.85	23.09	22.66	22.96
5170	NASDAQ	SHOO	Wed, Jul 2, 2014	23.00	23.37	22.70	22.78
5169	NASDAQ	SHOO	Tue, Jul 1, 2014	22.85	23.48	22.71	23.18
5168	NASDAQ	SHOO	Mon, Jun 30, 2014	22.50	22.89	22.43	22.87
5167	NASDAQ	SHOO	Fri, Jun 27, 2014	22.21	22.69	22.21	22.55
5166	NASDAQ	SHOO	Thu, Jun 26, 2014	22.37	22.49	22.30	22.37
5165	NASDAQ	SHOO	Wed, Jun 25, 2014	21.89	22.45	21.89	22.37
5164	NASDAQ	SHOO	Tue, Jun 24, 2014	21.80	22.21	21.70	22.00
5163	NASDAQ	SHOO	Mon, Jun 23, 2014	21.95	21.99	21.62	21.87
5162	NASDAQ	SHOO	Fri, Jun 20, 2014	21.77	21.92	21.62	21.85
5161	NASDAQ	SHOO	Thu, Jun 19, 2014	21.67	21.80	21.49	21.63
5160	NASDAQ	SHOO	Wed, Jun 18, 2014	21.57	21.68	21.34	21.64
5159	NASDAQ	SHOO	Tue, Jun 17, 2014	20.98	21.63	20.91	21.57
5158	NASDAQ	SHOO	Mon, Jun 16, 2014	21.09	21.20	20.90	21.07
5157	NASDAQ	SHOO	Fri, Jun 13, 2014	21.29	21.33	21.03	21.05
5156	NASDAQ	SHOO	Thu, Jun 12, 2014	21.24	21.28	20.94	21.19
5155	NASDAQ	SHOO	Wed, Jun 11, 2014	21.53	21.63	21.19	21.33
5154	NASDAQ	SHOO	Tue, Jun 10, 2014	21.85	21.95	21.56	21.60
5153	NASDAQ	SHOO	Mon, Jun 9, 2014	22.07	22.21	21.88	21.89
5152	NASDAQ	SHOO	Fri, Jun 6, 2014	22.01	22.37	22.01	22.09
5151	NASDAQ	SHOO	Thu, Jun 5, 2014	21.84	21.99	21.40	21.87
5150	NASDAQ	SHOO	Wed, Jun 4, 2014	21.66	21.99	21.54	21.89
5149	NASDAQ	SHOO	Tue, Jun 3, 2014	21.38	22.00	21.38	21.70
5148	NASDAQ	SHOO	Mon, Jun 2, 2014	21.29	21.57	21.19	21.55
5147	NASDAQ	SHOO	Fri, May 30, 2014	20.98	21.29	20.98	21.24
5146	NASDAQ	SHOO	Thu, May 29, 2014	21.05	21.41	20.98	21.08
5145	NASDAQ	SHOO	Wed, May 28, 2014	21.53	21.53	20.82	20.91
5144	NASDAQ	SHOO	Tue, May 27, 2014	21.56	21.89	21.56	21.68
5143	NASDAQ	SHOO	Fri, May 23, 2014	21.84	21.97	21.10	21.36
5142	NASDAQ	SHOO	Thu, May 22, 2014	21.49	21.83	21.35	21.77
5141	NASDAQ	SHOO	Wed, May 21, 2014	21.66	22.00	21.35	21.49
5140	NASDAQ	SHOO	Tue, May 20, 2014	22.23	22.33	21.29	21.53
5139	NASDAQ	SHOO	Mon, May 19, 2014	22.15	22.41	21.89	22.21
5138	NASDAQ	SHOO	Fri, May 16, 2014	21.81	22.19	21.79	22.14
5137	NASDAQ	SHOO	Thu, May 15, 2014	21.78	22.05	21.55	21.85
5136	NASDAQ	SHOO	Wed, May 14, 2014	22.33	22.47	21.82	21.91
5135	NASDAQ	SHOO	Tue, May 13, 2014	22.54	22.65	22.28	22.33
5134	NASDAQ	SHOO	Mon, May 12, 2014	22.03	22.59	21.93	22.52
5133	NASDAQ	SHOO	Fri, May 9, 2014	21.83	22.10	21.76	21.87
5132	NASDAQ	SHOO	Thu, May 8, 2014	21.83	22.25	21.73	21.93
5131	NASDAQ	SHOO	Wed, May 7, 2014	22.21	22.23	21.49	21.78
5130	NASDAQ	SHOO	Tue, May 6, 2014	22.87	22.87	22.15	22.17
5129	NASDAQ	SHOO	Mon, May 5, 2014	22.82	23.14	22.58	22.91
5128	NASDAQ	SHOO	Fri, May 2, 2014	23.23	23.79	22.86	22.93
5127	NASDAQ	SHOO	Thu, May 1, 2014	23.63	24.78	22.75	23.15
5126	NASDAQ	SHOO	Wed, Apr 30, 2014	23.39	23.84	23.16	23.75
5125	NASDAQ	SHOO	Tue, Apr 29, 2014	23.23	23.48	22.99	23.45
5124	NASDAQ	SHOO	Mon, Apr 28, 2014	23.41	23.61	22.78	23.05
5123	NASDAQ	SHOO	Fri, Apr 25, 2014	23.43	23.67	23.21	23.31
5122	NASDAQ	SHOO	Thu, Apr 24, 2014	23.47	23.55	22.93	23.45
5121	NASDAQ	SHOO	Wed, Apr 23, 2014	23.57	23.71	23.37	23.39
5120	NASDAQ	SHOO	Tue, Apr 22, 2014	23.32	23.62	23.16	23.52
5119	NASDAQ	SHOO	Mon, Apr 21, 2014	23.29	23.29	23.05	23.21
5118	NASDAQ	SHOO	Thu, Apr 17, 2014	23.12	23.40	22.96	23.24
5117	NASDAQ	SHOO	Wed, Apr 16, 2014	23.34	23.40	22.95	23.17
5116	NASDAQ	SHOO	Tue, Apr 15, 2014	23.19	23.42	22.67	23.11
5115	NASDAQ	SHOO	Mon, Apr 14, 2014	23.33	23.47	23.03	23.16
5114	NASDAQ	SHOO	Fri, Apr 11, 2014	23.13	23.40	22.90	23.17
5113	NASDAQ	SHOO	Thu, Apr 10, 2014	23.88	23.89	23.31	23.39
5112	NASDAQ	SHOO	Wed, Apr 9, 2014	23.71	23.71	23.34	23.50
5111	NASDAQ	SHOO	Tue, Apr 8, 2014	23.67	23.88	23.53	23.61
5110	NASDAQ	SHOO	Mon, Apr 7, 2014	24.07	24.21	23.45	23.61
5109	NASDAQ	SHOO	Fri, Apr 4, 2014	24.54	24.71	23.90	24.08
5108	NASDAQ	SHOO	Thu, Apr 3, 2014	24.74	24.90	24.37	24.44
5107	NASDAQ	SHOO	Wed, Apr 2, 2014	24.37	24.74	24.25	24.68
5106	NASDAQ	SHOO	Tue, Apr 1, 2014	24.09	24.29	23.91	24.27
5105	NASDAQ	SHOO	Mon, Mar 31, 2014	23.73	24.27	23.58	23.99
5104	NASDAQ	SHOO	Fri, Mar 28, 2014	23.59	24.02	23.44	23.58
5103	NASDAQ	SHOO	Thu, Mar 27, 2014	23.71	23.99	23.55	23.62
5102	NASDAQ	SHOO	Wed, Mar 26, 2014	24.39	24.46	23.69	23.71
5101	NASDAQ	SHOO	Tue, Mar 25, 2014	24.64	24.64	24.15	24.21
5100	NASDAQ	SHOO	Mon, Mar 24, 2014	24.51	24.84	24.29	24.55
5099	NASDAQ	SHOO	Fri, Mar 21, 2014	24.09	24.61	23.95	24.33
5098	NASDAQ	SHOO	Thu, Mar 20, 2014	24.11	24.25	23.97	24.07
5097	NASDAQ	SHOO	Wed, Mar 19, 2014	24.44	24.55	24.11	24.19
5096	NASDAQ	SHOO	Tue, Mar 18, 2014	24.45	24.66	24.25	24.43
5095	NASDAQ	SHOO	Mon, Mar 17, 2014	24.49	24.77	24.20	24.45
5094	NASDAQ	SHOO	Fri, Mar 14, 2014	24.07	24.54	24.07	24.25
5093	NASDAQ	SHOO	Thu, Mar 13, 2014	24.33	24.36	23.91	24.19
5092	NASDAQ	SHOO	Wed, Mar 12, 2014	24.39	24.40	24.11	24.22
5091	NASDAQ	SHOO	Tue, Mar 11, 2014	25.15	25.15	24.27	24.48
5090	NASDAQ	SHOO	Mon, Mar 10, 2014	24.96	25.15	24.84	25.03
5089	NASDAQ	SHOO	Fri, Mar 7, 2014	24.47	25.03	24.32	25.01
5088	NASDAQ	SHOO	Thu, Mar 6, 2014	24.51	24.57	24.19	24.33
5087	NASDAQ	SHOO	Wed, Mar 5, 2014	24.43	24.71	24.38	24.57
5086	NASDAQ	SHOO	Tue, Mar 4, 2014	24.40	24.65	24.25	24.48
5085	NASDAQ	SHOO	Mon, Mar 3, 2014	24.11	24.27	23.83	24.13
5084	NASDAQ	SHOO	Fri, Feb 28, 2014	24.46	24.46	24.09	24.30
5083	NASDAQ	SHOO	Thu, Feb 27, 2014	24.23	24.39	24.15	24.38
5082	NASDAQ	SHOO	Wed, Feb 26, 2014	24.04	24.31	23.65	24.25
5081	NASDAQ	SHOO	Tue, Feb 25, 2014	23.00	24.30	22.87	23.89
5080	NASDAQ	SHOO	Mon, Feb 24, 2014	23.26	23.57	23.13	23.40
5079	NASDAQ	SHOO	Fri, Feb 21, 2014	22.31	23.29	22.16	23.13
5078	NASDAQ	SHOO	Thu, Feb 20, 2014	22.41	22.52	22.16	22.19
5077	NASDAQ	SHOO	Wed, Feb 19, 2014	22.71	22.73	22.26	22.30
5076	NASDAQ	SHOO	Tue, Feb 18, 2014	22.75	22.87	22.54	22.71
5075	NASDAQ	SHOO	Fri, Feb 14, 2014	22.91	22.91	22.63	22.78
5074	NASDAQ	SHOO	Thu, Feb 13, 2014	22.37	23.09	22.33	22.88
5073	NASDAQ	SHOO	Wed, Feb 12, 2014	22.68	22.85	22.38	22.49
5072	NASDAQ	SHOO	Tue, Feb 11, 2014	22.33	22.78	22.15	22.69
5071	NASDAQ	SHOO	Mon, Feb 10, 2014	22.14	22.31	21.89	22.25
5070	NASDAQ	SHOO	Fri, Feb 7, 2014	22.10	22.29	21.87	22.15
5069	NASDAQ	SHOO	Thu, Feb 6, 2014	21.15	22.16	20.87	21.98
5068	NASDAQ	SHOO	Wed, Feb 5, 2014	20.59	21.09	20.44	21.02
5067	NASDAQ	SHOO	Tue, Feb 4, 2014	21.05	21.21	20.60	20.61
5066	NASDAQ	SHOO	Mon, Feb 3, 2014	21.74	21.83	20.93	20.98
5065	NASDAQ	SHOO	Fri, Jan 31, 2014	21.63	22.07	21.23	21.73
5064	NASDAQ	SHOO	Thu, Jan 30, 2014	21.85	22.13	21.83	21.92
5063	NASDAQ	SHOO	Wed, Jan 29, 2014	21.93	22.17	21.59	21.63
5062	NASDAQ	SHOO	Tue, Jan 28, 2014	22.11	22.24	21.94	22.07
5061	NASDAQ	SHOO	Mon, Jan 27, 2014	22.03	22.20	21.84	22.03
5060	NASDAQ	SHOO	Fri, Jan 24, 2014	21.80	22.09	21.80	21.90
5059	NASDAQ	SHOO	Thu, Jan 23, 2014	22.31	22.33	21.88	22.00
5058	NASDAQ	SHOO	Wed, Jan 22, 2014	22.16	22.45	21.97	22.35
5057	NASDAQ	SHOO	Tue, Jan 21, 2014	22.65	22.65	22.20	22.21
5056	NASDAQ	SHOO	Fri, Jan 17, 2014	21.93	22.17	21.72	22.11
5055	NASDAQ	SHOO	Thu, Jan 16, 2014	22.20	22.37	21.65	21.89
5054	NASDAQ	SHOO	Wed, Jan 15, 2014	22.55	22.75	22.26	22.31
5053	NASDAQ	SHOO	Tue, Jan 14, 2014	22.73	23.12	22.51	22.56
5052	NASDAQ	SHOO	Mon, Jan 13, 2014	22.25	22.67	22.25	22.55
5051	NASDAQ	SHOO	Fri, Jan 10, 2014	22.93	23.16	22.11	22.49
5050	NASDAQ	SHOO	Thu, Jan 9, 2014	22.64	23.02	22.29	23.01
5049	NASDAQ	SHOO	Wed, Jan 8, 2014	22.71	22.84	22.33	22.64
5048	NASDAQ	SHOO	Tue, Jan 7, 2014	23.91	24.15	23.49	23.54
5047	NASDAQ	SHOO	Mon, Jan 6, 2014	24.33	24.38	23.73	23.77
5046	NASDAQ	SHOO	Fri, Jan 3, 2014	24.10	24.43	24.05	24.25
5045	NASDAQ	SHOO	Thu, Jan 2, 2014	24.30	24.49	23.94	24.05
5044	NASDAQ	SHOO	Tue, Dec 31, 2013	24.43	24.46	24.17	24.39
5043	NASDAQ	SHOO	Mon, Dec 30, 2013	24.11	24.53	24.00	24.46
5042	NASDAQ	SHOO	Fri, Dec 27, 2013	24.31	24.54	24.02	24.09
5041	NASDAQ	SHOO	Thu, Dec 26, 2013	24.32	24.60	24.18	24.21
5040	NASDAQ	SHOO	Tue, Dec 24, 2013	24.27	24.43	24.13	24.30
5039	NASDAQ	SHOO	Mon, Dec 23, 2013	24.16	24.25	23.85	24.24
5038	NASDAQ	SHOO	Fri, Dec 20, 2013	23.84	24.24	23.67	24.13
5037	NASDAQ	SHOO	Thu, Dec 19, 2013	23.99	24.03	23.65	23.76
5036	NASDAQ	SHOO	Wed, Dec 18, 2013	23.92	24.11	23.73	23.93
5035	NASDAQ	SHOO	Tue, Dec 17, 2013	23.87	23.97	23.63	23.82
5034	NASDAQ	SHOO	Mon, Dec 16, 2013	23.85	24.00	23.79	23.83
5033	NASDAQ	SHOO	Fri, Dec 13, 2013	24.00	24.10	23.69	23.79
5032	NASDAQ	SHOO	Thu, Dec 12, 2013	23.93	24.13	23.83	23.91
5031	NASDAQ	SHOO	Wed, Dec 11, 2013	24.02	24.02	23.76	23.83
5030	NASDAQ	SHOO	Tue, Dec 10, 2013	24.07	24.36	23.69	23.90
5029	NASDAQ	SHOO	Mon, Dec 9, 2013	24.52	24.52	23.97	24.05
5028	NASDAQ	SHOO	Fri, Dec 6, 2013	26.32	26.32	24.37	24.52
5027	NASDAQ	SHOO	Thu, Dec 5, 2013	24.93	24.94	24.11	24.39
5026	NASDAQ	SHOO	Wed, Dec 4, 2013	25.51	25.51	24.79	25.11
5025	NASDAQ	SHOO	Tue, Dec 3, 2013	25.43	25.90	25.27	25.58
5024	NASDAQ	SHOO	Mon, Dec 2, 2013	25.89	26.17	25.44	25.48
5023	NASDAQ	SHOO	Fri, Nov 29, 2013	26.14	26.17	25.83	25.97
5022	NASDAQ	SHOO	Wed, Nov 27, 2013	26.06	26.09	25.82	25.99
5021	NASDAQ	SHOO	Tue, Nov 26, 2013	26.15	26.15	25.84	25.97
5020	NASDAQ	SHOO	Mon, Nov 25, 2013	26.18	26.21	25.89	26.06
5019	NASDAQ	SHOO	Fri, Nov 22, 2013	25.71	26.13	25.59	26.09
5018	NASDAQ	SHOO	Thu, Nov 21, 2013	25.52	25.68	25.11	25.63
5017	NASDAQ	SHOO	Wed, Nov 20, 2013	25.66	25.85	25.15	25.33
5016	NASDAQ	SHOO	Tue, Nov 19, 2013	25.73	25.86	25.37	25.51
5015	NASDAQ	SHOO	Mon, Nov 18, 2013	25.57	25.88	25.49	25.65
5014	NASDAQ	SHOO	Fri, Nov 15, 2013	25.54	25.63	25.02	25.55
5013	NASDAQ	SHOO	Thu, Nov 14, 2013	26.02	26.02	25.43	25.59
5012	NASDAQ	SHOO	Wed, Nov 13, 2013	25.40	26.03	25.40	26.01
5011	NASDAQ	SHOO	Tue, Nov 12, 2013	25.23	25.56	25.23	25.49
5010	NASDAQ	SHOO	Mon, Nov 11, 2013	25.09	25.60	25.06	25.27
5009	NASDAQ	SHOO	Fri, Nov 8, 2013	24.41	25.26	24.37	25.03
5008	NASDAQ	SHOO	Thu, Nov 7, 2013	24.93	24.95	24.36	24.43
5007	NASDAQ	SHOO	Wed, Nov 6, 2013	25.17	25.17	24.71	24.79
5006	NASDAQ	SHOO	Tue, Nov 5, 2013	25.05	25.15	24.37	24.96
5005	NASDAQ	SHOO	Mon, Nov 4, 2013	24.67	25.06	24.66	25.06
5004	NASDAQ	SHOO	Fri, Nov 1, 2013	24.53	24.86	24.30	24.59
5003	NASDAQ	SHOO	Thu, Oct 31, 2013	23.46	25.45	23.33	24.45
5002	NASDAQ	SHOO	Wed, Oct 30, 2013	23.22	23.57	23.04	23.47
5001	NASDAQ	SHOO	Tue, Oct 29, 2013	23.19	23.49	23.03	23.17
5000	NASDAQ	SHOO	Mon, Oct 28, 2013	23.28	23.31	22.80	23.19
4999	NASDAQ	SHOO	Fri, Oct 25, 2013	23.51	23.51	23.26	23.33
4998	NASDAQ	SHOO	Thu, Oct 24, 2013	23.13	23.40	22.92	23.36
4997	NASDAQ	SHOO	Wed, Oct 23, 2013	23.02	23.27	22.91	23.04
4996	NASDAQ	SHOO	Tue, Oct 22, 2013	22.95	23.13	22.77	23.05
4995	NASDAQ	SHOO	Mon, Oct 21, 2013	23.05	23.22	22.60	22.79
4994	NASDAQ	SHOO	Fri, Oct 18, 2013	23.07	23.37	22.89	23.03
4993	NASDAQ	SHOO	Thu, Oct 17, 2013	22.78	23.17	22.78	23.07
4992	NASDAQ	SHOO	Wed, Oct 16, 2013	23.29	23.43	22.62	22.89
4991	NASDAQ	SHOO	Tue, Oct 15, 2013	23.60	23.75	23.00	23.07
4990	NASDAQ	SHOO	Mon, Oct 14, 2013	23.55	23.83	23.37	23.62
4989	NASDAQ	SHOO	Fri, Oct 11, 2013	23.72	23.77	23.34	23.61
4988	NASDAQ	SHOO	Thu, Oct 10, 2013	23.57	23.97	23.55	23.76
4987	NASDAQ	SHOO	Wed, Oct 9, 2013	23.33	23.55	23.07	23.21
4986	NASDAQ	SHOO	Tue, Oct 8, 2013	23.67	23.90	23.10	23.20
4985	NASDAQ	SHOO	Mon, Oct 7, 2013	24.02	24.17	23.71	23.73
4984	NASDAQ	SHOO	Fri, Oct 4, 2013	23.87	24.42	23.72	24.17
4983	NASDAQ	SHOO	Thu, Oct 3, 2013	23.99	24.17	23.59	23.91
4982	NASDAQ	SHOO	Wed, Oct 2, 2013	24.01	24.50	23.52	23.95
4981	NASDAQ	SHOO	Tue, Oct 1, 2013	23.93	24.03	23.45	23.97
4980	NASDAQ	SHOO	Mon, Sep 30, 2013	23.23	24.02	23.21	23.92
4979	NASDAQ	SHOO	Fri, Sep 27, 2013	23.87	24.16	23.36	23.39
4978	NASDAQ	SHOO	Thu, Sep 26, 2013	23.90	24.21	23.77	24.15
4977	NASDAQ	SHOO	Wed, Sep 25, 2013	24.02	24.13	23.61	23.80
4976	NASDAQ	SHOO	Tue, Sep 24, 2013	23.86	24.16	23.61	23.92
4975	NASDAQ	SHOO	Mon, Sep 23, 2013	23.64	23.90	23.57	23.80
4974	NASDAQ	SHOO	Fri, Sep 20, 2013	24.07	24.09	23.70	23.72
4973	NASDAQ	SHOO	Thu, Sep 19, 2013	24.15	24.32	23.90	24.06
4972	NASDAQ	SHOO	Wed, Sep 18, 2013	24.00	24.24	23.58	24.01
4971	NASDAQ	SHOO	Tue, Sep 17, 2013	23.44	23.96	23.16	23.95
4970	NASDAQ	SHOO	Mon, Sep 16, 2013	24.00	24.17	23.83	23.84
4969	NASDAQ	SHOO	Fri, Sep 13, 2013	23.82	23.94	23.36	23.86
4968	NASDAQ	SHOO	Thu, Sep 12, 2013	24.11	24.21	23.65	23.70
4967	NASDAQ	SHOO	Wed, Sep 11, 2013	24.65	24.67	23.82	24.21
4966	NASDAQ	SHOO	Tue, Sep 10, 2013	24.79	25.16	24.23	24.71
4965	NASDAQ	SHOO	Mon, Sep 9, 2013	24.60	24.81	24.49	24.79
4964	NASDAQ	SHOO	Fri, Sep 6, 2013	24.67	24.67	24.08	24.49
4963	NASDAQ	SHOO	Thu, Sep 5, 2013	24.41	24.62	24.33	24.50
4962	NASDAQ	SHOO	Wed, Sep 4, 2013	24.24	24.37	24.17	24.36
4961	NASDAQ	SHOO	Tue, Sep 3, 2013	24.26	24.30	23.90	24.21
4960	NASDAQ	SHOO	Fri, Aug 30, 2013	24.06	24.17	23.72	24.00
4959	NASDAQ	SHOO	Thu, Aug 29, 2013	23.86	24.29	23.77	24.11
4958	NASDAQ	SHOO	Wed, Aug 28, 2013	23.75	24.03	23.64	23.92
4957	NASDAQ	SHOO	Tue, Aug 27, 2013	23.78	24.01	23.55	23.68
4956	NASDAQ	SHOO	Mon, Aug 26, 2013	24.04	24.36	24.00	24.00
4955	NASDAQ	SHOO	Fri, Aug 23, 2013	24.06	24.09	23.64	23.94
4954	NASDAQ	SHOO	Thu, Aug 22, 2013	23.94	24.09	23.84	24.06
4953	NASDAQ	SHOO	Wed, Aug 21, 2013	23.88	24.04	23.67	23.86
4952	NASDAQ	SHOO	Tue, Aug 20, 2013	23.36	24.09	23.32	24.00
4951	NASDAQ	SHOO	Mon, Aug 19, 2013	23.22	23.45	23.05	23.29
4950	NASDAQ	SHOO	Fri, Aug 16, 2013	23.41	23.47	23.18	23.27
4949	NASDAQ	SHOO	Thu, Aug 15, 2013	23.88	23.91	23.53	23.59
4948	NASDAQ	SHOO	Wed, Aug 14, 2013	24.50	24.50	23.93	24.08
4947	NASDAQ	SHOO	Tue, Aug 13, 2013	24.70	24.70	24.36	24.45
4946	NASDAQ	SHOO	Mon, Aug 12, 2013	24.12	24.68	24.12	24.62
4945	NASDAQ	SHOO	Fri, Aug 9, 2013	24.13	24.32	23.97	24.26
4944	NASDAQ	SHOO	Thu, Aug 8, 2013	24.21	24.43	24.03	24.15
4943	NASDAQ	SHOO	Wed, Aug 7, 2013	24.42	24.53	24.05	24.16
4942	NASDAQ	SHOO	Tue, Aug 6, 2013	24.48	24.56	24.10	24.45
4941	NASDAQ	SHOO	Mon, Aug 5, 2013	24.77	24.88	24.36	24.56
4940	NASDAQ	SHOO	Fri, Aug 2, 2013	23.46	23.73	23.23	23.69
4939	NASDAQ	SHOO	Thu, Aug 1, 2013	23.06	23.61	22.48	23.61
4938	NASDAQ	SHOO	Wed, Jul 31, 2013	22.73	23.08	22.45	22.85
4937	NASDAQ	SHOO	Tue, Jul 30, 2013	22.96	23.09	22.56	22.65
4936	NASDAQ	SHOO	Mon, Jul 29, 2013	22.93	23.11	22.71	22.90
4935	NASDAQ	SHOO	Fri, Jul 26, 2013	22.75	22.96	22.62	22.92
4934	NASDAQ	SHOO	Thu, Jul 25, 2013	22.21	22.96	22.19	22.96
4933	NASDAQ	SHOO	Wed, Jul 24, 2013	22.75	22.96	22.26	22.31
4932	NASDAQ	SHOO	Tue, Jul 23, 2013	22.84	22.93	22.29	22.62
4931	NASDAQ	SHOO	Mon, Jul 22, 2013	22.41	22.82	22.32	22.71
4930	NASDAQ	SHOO	Fri, Jul 19, 2013	22.83	22.83	22.36	22.55
4929	NASDAQ	SHOO	Thu, Jul 18, 2013	22.44	23.00	22.44	22.85
4928	NASDAQ	SHOO	Wed, Jul 17, 2013	22.42	22.62	22.40	22.45
4927	NASDAQ	SHOO	Tue, Jul 16, 2013	22.31	22.36	22.09	22.33
4926	NASDAQ	SHOO	Mon, Jul 15, 2013	22.16	22.34	21.78	22.24
4925	NASDAQ	SHOO	Fri, Jul 12, 2013	22.52	22.66	22.24	22.52
4924	NASDAQ	SHOO	Thu, Jul 11, 2013	23.05	23.26	22.42	22.61
4923	NASDAQ	SHOO	Wed, Jul 10, 2013	22.67	22.87	22.55	22.82
4922	NASDAQ	SHOO	Tue, Jul 9, 2013	22.49	22.75	22.20	22.72
4921	NASDAQ	SHOO	Mon, Jul 8, 2013	22.21	22.52	22.13	22.36
4920	NASDAQ	SHOO	Fri, Jul 5, 2013	22.21	22.24	21.71	22.17
4919	NASDAQ	SHOO	Wed, Jul 3, 2013	21.63	21.80	21.49	21.70
4918	NASDAQ	SHOO	Tue, Jul 2, 2013	21.91	22.17	21.60	21.74
4917	NASDAQ	SHOO	Mon, Jul 1, 2013	21.60	22.15	21.60	21.96
4916	NASDAQ	SHOO	Fri, Jun 28, 2013	21.27	21.71	21.22	21.50
4915	NASDAQ	SHOO	Thu, Jun 27, 2013	20.92	21.41	20.85	21.37
4914	NASDAQ	SHOO	Wed, Jun 26, 2013	21.00	21.08	20.84	20.86
4913	NASDAQ	SHOO	Tue, Jun 25, 2013	20.83	20.89	20.43	20.76
4912	NASDAQ	SHOO	Mon, Jun 24, 2013	20.68	20.81	20.26	20.60
4911	NASDAQ	SHOO	Fri, Jun 21, 2013	21.13	21.24	20.74	20.81
4910	NASDAQ	SHOO	Thu, Jun 20, 2013	21.07	21.30	20.96	21.04
4909	NASDAQ	SHOO	Wed, Jun 19, 2013	21.40	21.53	21.23	21.29
4908	NASDAQ	SHOO	Tue, Jun 18, 2013	21.30	21.44	21.25	21.36
4907	NASDAQ	SHOO	Mon, Jun 17, 2013	21.56	21.62	21.13	21.24
4906	NASDAQ	SHOO	Fri, Jun 14, 2013	21.76	21.89	21.49	21.53
4905	NASDAQ	SHOO	Thu, Jun 13, 2013	21.36	21.85	21.21	21.84
4904	NASDAQ	SHOO	Wed, Jun 12, 2013	21.54	21.54	21.16	21.25
4903	NASDAQ	SHOO	Tue, Jun 11, 2013	21.45	21.45	21.23	21.35
4902	NASDAQ	SHOO	Mon, Jun 10, 2013	21.44	21.71	21.31	21.64
4901	NASDAQ	SHOO	Fri, Jun 7, 2013	21.47	21.56	21.24	21.31
4900	NASDAQ	SHOO	Thu, Jun 6, 2013	21.16	21.43	21.08	21.19
4899	NASDAQ	SHOO	Wed, Jun 5, 2013	21.59	21.72	21.14	21.19
4898	NASDAQ	SHOO	Tue, Jun 4, 2013	21.74	22.00	21.44	21.65
4897	NASDAQ	SHOO	Mon, Jun 3, 2013	21.68	21.70	21.40	21.67
4896	NASDAQ	SHOO	Fri, May 31, 2013	21.60	21.76	21.46	21.56
4895	NASDAQ	SHOO	Thu, May 30, 2013	21.16	21.80	21.14	21.69
4894	NASDAQ	SHOO	Wed, May 29, 2013	20.92	21.12	20.84	21.04
4893	NASDAQ	SHOO	Tue, May 28, 2013	21.19	21.54	20.72	20.99
4892	NASDAQ	SHOO	Fri, May 24, 2013	20.96	20.98	20.64	20.88
4891	NASDAQ	SHOO	Thu, May 23, 2013	20.84	21.01	20.59	20.98
4890	NASDAQ	SHOO	Wed, May 22, 2013	21.52	21.61	20.75	20.96
4889	NASDAQ	SHOO	Tue, May 21, 2013	21.66	21.73	21.44	21.56
4888	NASDAQ	SHOO	Mon, May 20, 2013	21.49	21.78	21.49	21.59
4887	NASDAQ	SHOO	Fri, May 17, 2013	21.32	21.58	21.08	21.56
4886	NASDAQ	SHOO	Thu, May 16, 2013	21.66	21.80	21.05	21.16
4885	NASDAQ	SHOO	Wed, May 15, 2013	21.90	22.12	21.73	21.77
4884	NASDAQ	SHOO	Tue, May 14, 2013	21.42	21.91	21.30	21.89
4883	NASDAQ	SHOO	Mon, May 13, 2013	21.73	21.79	21.40	21.45
4882	NASDAQ	SHOO	Fri, May 10, 2013	21.34	21.84	21.32	21.80
4881	NASDAQ	SHOO	Thu, May 9, 2013	21.68	21.88	21.29	21.36
4880	NASDAQ	SHOO	Wed, May 8, 2013	21.96	21.98	21.60	21.69
4879	NASDAQ	SHOO	Tue, May 7, 2013	21.34	21.87	20.98	21.79
4878	NASDAQ	SHOO	Mon, May 6, 2013	21.08	21.30	20.77	21.14
4877	NASDAQ	SHOO	Fri, May 3, 2013	21.15	21.28	20.97	21.01
4876	NASDAQ	SHOO	Thu, May 2, 2013	20.86	21.00	20.69	20.90
4875	NASDAQ	SHOO	Wed, May 1, 2013	21.51	21.58	20.87	20.88
4874	NASDAQ	SHOO	Tue, Apr 30, 2013	21.28	21.71	21.19	21.61
4873	NASDAQ	SHOO	Mon, Apr 29, 2013	20.89	21.35	20.89	21.24
4872	NASDAQ	SHOO	Fri, Apr 26, 2013	20.99	21.14	20.67	20.88
4871	NASDAQ	SHOO	Thu, Apr 25, 2013	20.65	21.30	20.38	21.01
4870	NASDAQ	SHOO	Wed, Apr 24, 2013	20.49	20.67	20.27	20.66
4869	NASDAQ	SHOO	Tue, Apr 23, 2013	20.34	20.64	19.22	20.45
4868	NASDAQ	SHOO	Mon, Apr 22, 2013	20.17	20.26	19.82	20.18
4867	NASDAQ	SHOO	Fri, Apr 19, 2013	19.78	20.18	19.64	20.15
4866	NASDAQ	SHOO	Thu, Apr 18, 2013	20.07	20.12	19.61	19.77
4865	NASDAQ	SHOO	Wed, Apr 17, 2013	19.98	20.11	19.54	20.03
4864	NASDAQ	SHOO	Tue, Apr 16, 2013	20.28	20.55	20.02	20.19
4863	NASDAQ	SHOO	Mon, Apr 15, 2013	20.64	20.73	19.99	20.06
4862	NASDAQ	SHOO	Fri, Apr 12, 2013	20.88	20.91	20.59	20.70
4861	NASDAQ	SHOO	Thu, Apr 11, 2013	21.04	21.32	20.98	21.01
4860	NASDAQ	SHOO	Wed, Apr 10, 2013	20.74	21.22	20.62	21.14
4859	NASDAQ	SHOO	Tue, Apr 9, 2013	20.67	20.73	20.41	20.64
4858	NASDAQ	SHOO	Mon, Apr 8, 2013	20.00	20.54	19.93	20.54
4857	NASDAQ	SHOO	Fri, Apr 5, 2013	19.54	20.01	19.47	20.00
4856	NASDAQ	SHOO	Thu, Apr 4, 2013	19.08	19.86	19.05	19.85
4855	NASDAQ	SHOO	Wed, Apr 3, 2013	18.97	19.09	18.64	19.00
4854	NASDAQ	SHOO	Tue, Apr 2, 2013	19.09	19.23	18.84	18.90
4853	NASDAQ	SHOO	Mon, Apr 1, 2013	19.20	19.33	18.96	19.12
4852	NASDAQ	SHOO	Thu, Mar 28, 2013	19.28	19.30	19.08	19.21
4851	NASDAQ	SHOO	Wed, Mar 27, 2013	19.08	19.21	19.02	19.20
4850	NASDAQ	SHOO	Tue, Mar 26, 2013	19.59	19.60	18.98	19.24
4849	NASDAQ	SHOO	Mon, Mar 25, 2013	19.52	19.84	19.21	19.43
4848	NASDAQ	SHOO	Fri, Mar 22, 2013	19.52	19.67	19.31	19.44
4847	NASDAQ	SHOO	Thu, Mar 21, 2013	19.45	19.74	19.36	19.36
4846	NASDAQ	SHOO	Wed, Mar 20, 2013	19.20	19.64	19.17	19.56
4845	NASDAQ	SHOO	Tue, Mar 19, 2013	19.74	19.74	18.93	19.08
4844	NASDAQ	SHOO	Mon, Mar 18, 2013	19.82	20.07	19.68	19.84
4843	NASDAQ	SHOO	Fri, Mar 15, 2013	20.18	20.26	19.80	20.00
4842	NASDAQ	SHOO	Thu, Mar 14, 2013	20.06	20.18	19.96	20.12
4841	NASDAQ	SHOO	Wed, Mar 13, 2013	19.86	20.16	19.86	20.00
4840	NASDAQ	SHOO	Tue, Mar 12, 2013	19.96	19.96	19.72	19.85
4839	NASDAQ	SHOO	Mon, Mar 11, 2013	20.08	20.13	19.86	19.94
4838	NASDAQ	SHOO	Fri, Mar 8, 2013	20.10	20.19	19.68	20.08
4837	NASDAQ	SHOO	Thu, Mar 7, 2013	20.01	20.19	19.90	19.94
4836	NASDAQ	SHOO	Wed, Mar 6, 2013	19.84	20.03	19.79	19.95
4835	NASDAQ	SHOO	Tue, Mar 5, 2013	19.58	20.07	19.57	19.82
4834	NASDAQ	SHOO	Mon, Mar 4, 2013	19.38	19.54	19.24	19.46
4833	NASDAQ	SHOO	Fri, Mar 1, 2013	19.53	19.68	19.19	19.37
4832	NASDAQ	SHOO	Thu, Feb 28, 2013	19.63	20.00	19.56	19.60
4831	NASDAQ	SHOO	Wed, Feb 27, 2013	19.93	20.10	19.62	19.67
4830	NASDAQ	SHOO	Tue, Feb 26, 2013	18.60	20.00	18.22	19.81
4829	NASDAQ	SHOO	Mon, Feb 25, 2013	20.09	20.44	19.91	19.96
4828	NASDAQ	SHOO	Fri, Feb 22, 2013	19.89	20.16	19.82	20.05
4827	NASDAQ	SHOO	Thu, Feb 21, 2013	20.18	20.31	19.72	19.77
4826	NASDAQ	SHOO	Wed, Feb 20, 2013	20.40	20.61	19.95	19.96
4825	NASDAQ	SHOO	Tue, Feb 19, 2013	20.50	20.64	20.19	20.45
4824	NASDAQ	SHOO	Fri, Feb 15, 2013	20.64	20.66	20.45	20.56
4823	NASDAQ	SHOO	Thu, Feb 14, 2013	20.39	20.64	20.27	20.52
4822	NASDAQ	SHOO	Wed, Feb 13, 2013	20.29	20.52	20.16	20.38
4821	NASDAQ	SHOO	Tue, Feb 12, 2013	20.64	20.74	20.15	20.25
4820	NASDAQ	SHOO	Mon, Feb 11, 2013	20.48	20.60	20.27	20.60
4819	NASDAQ	SHOO	Fri, Feb 8, 2013	20.59	20.84	20.37	20.55
4818	NASDAQ	SHOO	Thu, Feb 7, 2013	20.43	20.63	20.32	20.61
4817	NASDAQ	SHOO	Wed, Feb 6, 2013	20.38	20.68	20.32	20.38
4816	NASDAQ	SHOO	Tue, Feb 5, 2013	21.00	21.00	20.37	20.46
4815	NASDAQ	SHOO	Mon, Feb 4, 2013	20.68	20.78	20.34	20.59
4814	NASDAQ	SHOO	Fri, Feb 1, 2013	20.64	20.87	20.47	20.72
4813	NASDAQ	SHOO	Thu, Jan 31, 2013	20.36	20.53	20.24	20.48
4812	NASDAQ	SHOO	Wed, Jan 30, 2013	20.66	20.66	20.24	20.45
4811	NASDAQ	SHOO	Tue, Jan 29, 2013	20.89	20.89	20.57	20.70
4810	NASDAQ	SHOO	Mon, Jan 28, 2013	21.07	21.13	20.76	20.96
4809	NASDAQ	SHOO	Fri, Jan 25, 2013	21.08	21.23	20.80	21.03
4808	NASDAQ	SHOO	Thu, Jan 24, 2013	20.20	20.91	20.14	20.80
4807	NASDAQ	SHOO	Wed, Jan 23, 2013	20.56	20.57	20.13	20.22
4806	NASDAQ	SHOO	Tue, Jan 22, 2013	20.76	20.86	20.46	20.64
4805	NASDAQ	SHOO	Fri, Jan 18, 2013	20.44	20.87	20.18	20.76
4804	NASDAQ	SHOO	Thu, Jan 17, 2013	19.75	20.44	19.64	20.41
4803	NASDAQ	SHOO	Wed, Jan 16, 2013	19.46	19.84	19.42	19.69
4802	NASDAQ	SHOO	Tue, Jan 15, 2013	19.32	19.68	19.11	19.64
4801	NASDAQ	SHOO	Mon, Jan 14, 2013	19.40	19.55	19.30	19.46
4800	NASDAQ	SHOO	Fri, Jan 11, 2013	19.52	19.52	19.05	19.46
4799	NASDAQ	SHOO	Thu, Jan 10, 2013	19.00	19.37	18.87	19.21
4798	NASDAQ	SHOO	Wed, Jan 9, 2013	19.00	19.08	18.75	18.92
4797	NASDAQ	SHOO	Tue, Jan 8, 2013	18.98	19.16	18.85	18.92
4796	NASDAQ	SHOO	Mon, Jan 7, 2013	18.68	19.12	18.58	19.08
4795	NASDAQ	SHOO	Fri, Jan 4, 2013	18.86	19.02	18.71	18.80
4794	NASDAQ	SHOO	Thu, Jan 3, 2013	18.49	19.13	18.49	18.72
4793	NASDAQ	SHOO	Wed, Jan 2, 2013	19.39	19.39	18.31	18.52
4792	NASDAQ	SHOO	Mon, Dec 31, 2012	18.34	18.83	18.34	18.79
4791	NASDAQ	SHOO	Fri, Dec 28, 2012	18.24	18.65	18.15	18.32
4790	NASDAQ	SHOO	Thu, Dec 27, 2012	18.26	18.48	18.09	18.35
4789	NASDAQ	SHOO	Wed, Dec 26, 2012	18.96	18.99	18.09	18.25
4788	NASDAQ	SHOO	Mon, Dec 24, 2012	19.06	19.07	18.11	18.94
4787	NASDAQ	SHOO	Fri, Dec 21, 2012	18.89	19.16	18.77	19.09
4786	NASDAQ	SHOO	Thu, Dec 20, 2012	19.41	19.43	18.92	19.07
4785	NASDAQ	SHOO	Wed, Dec 19, 2012	19.71	19.79	19.40	19.45
4784	NASDAQ	SHOO	Tue, Dec 18, 2012	19.16	19.86	19.00	19.73
4783	NASDAQ	SHOO	Mon, Dec 17, 2012	18.63	18.98	18.41	18.96
4782	NASDAQ	SHOO	Fri, Dec 14, 2012	18.32	18.72	18.04	18.58
4781	NASDAQ	SHOO	Thu, Dec 13, 2012	18.75	18.85	18.24	18.41
4780	NASDAQ	SHOO	Wed, Dec 12, 2012	19.16	19.18	18.60	18.70
4779	NASDAQ	SHOO	Tue, Dec 11, 2012	18.88	19.32	18.82	19.06
4778	NASDAQ	SHOO	Mon, Dec 10, 2012	19.06	19.13	18.74	18.85
4777	NASDAQ	SHOO	Fri, Dec 7, 2012	19.20	19.40	18.91	19.03
4776	NASDAQ	SHOO	Thu, Dec 6, 2012	19.19	19.52	19.06	19.30
4775	NASDAQ	SHOO	Wed, Dec 5, 2012	19.90	19.94	19.35	19.48
4774	NASDAQ	SHOO	Tue, Dec 4, 2012	20.00	20.13	19.60	19.84
4773	NASDAQ	SHOO	Mon, Dec 3, 2012	20.02	20.19	19.84	19.96
4772	NASDAQ	SHOO	Fri, Nov 30, 2012	20.00	20.00	19.59	19.78
4771	NASDAQ	SHOO	Thu, Nov 29, 2012	19.97	20.17	19.49	19.99
4770	NASDAQ	SHOO	Wed, Nov 28, 2012	19.60	19.89	19.26	19.88
4769	NASDAQ	SHOO	Tue, Nov 27, 2012	18.96	19.85	18.92	19.73
4768	NASDAQ	SHOO	Mon, Nov 26, 2012	19.35	19.60	19.22	19.60
4767	NASDAQ	SHOO	Fri, Nov 23, 2012	19.32	19.55	19.25	19.41
4766	NASDAQ	SHOO	Wed, Nov 21, 2012	19.24	19.36	19.00	19.20
4765	NASDAQ	SHOO	Tue, Nov 20, 2012	19.16	19.50	18.92	19.24
4764	NASDAQ	SHOO	Mon, Nov 19, 2012	18.80	19.20	18.77	19.16
4763	NASDAQ	SHOO	Fri, Nov 16, 2012	18.27	18.76	18.16	18.70
4762	NASDAQ	SHOO	Thu, Nov 15, 2012	18.22	18.47	17.91	18.28
4761	NASDAQ	SHOO	Wed, Nov 14, 2012	18.63	18.75	18.21	18.27
4760	NASDAQ	SHOO	Tue, Nov 13, 2012	18.40	18.81	18.22	18.55
4759	NASDAQ	SHOO	Mon, Nov 12, 2012	18.91	18.92	18.12	18.44
4758	NASDAQ	SHOO	Fri, Nov 9, 2012	18.28	19.00	18.20	18.80
4757	NASDAQ	SHOO	Thu, Nov 8, 2012	18.80	18.85	18.36	18.38
4756	NASDAQ	SHOO	Wed, Nov 7, 2012	18.89	19.04	18.80	18.81
4755	NASDAQ	SHOO	Tue, Nov 6, 2012	19.12	19.31	18.60	19.16
4754	NASDAQ	SHOO	Mon, Nov 5, 2012	19.13	19.24	18.85	19.15
4753	NASDAQ	SHOO	Fri, Nov 2, 2012	20.22	20.34	19.08	19.08
4752	NASDAQ	SHOO	Thu, Nov 1, 2012	19.20	20.69	19.18	19.99
4751	NASDAQ	SHOO	Wed, Oct 31, 2012	18.85	19.13	18.80	19.08
4750	NASDAQ	SHOO	Fri, Oct 26, 2012	19.27	19.37	18.38	18.78
4749	NASDAQ	SHOO	Thu, Oct 25, 2012	19.61	19.80	19.14	19.34
4748	NASDAQ	SHOO	Wed, Oct 24, 2012	19.85	19.92	19.27	19.52
4747	NASDAQ	SHOO	Tue, Oct 23, 2012	19.75	20.15	19.75	19.82
4746	NASDAQ	SHOO	Mon, Oct 22, 2012	19.81	19.92	19.63	19.88
4745	NASDAQ	SHOO	Fri, Oct 19, 2012	19.70	19.86	19.64	19.79
4744	NASDAQ	SHOO	Thu, Oct 18, 2012	19.78	19.92	19.63	19.88
4743	NASDAQ	SHOO	Wed, Oct 17, 2012	19.53	19.93	19.46	19.87
4742	NASDAQ	SHOO	Tue, Oct 16, 2012	19.22	19.64	19.22	19.56
4741	NASDAQ	SHOO	Mon, Oct 15, 2012	18.92	19.14	18.74	19.13
4740	NASDAQ	SHOO	Fri, Oct 12, 2012	18.86	18.99	18.77	18.80
4739	NASDAQ	SHOO	Thu, Oct 11, 2012	19.21	19.41	18.82	18.91
4738	NASDAQ	SHOO	Wed, Oct 10, 2012	18.99	19.32	18.91	19.01
4737	NASDAQ	SHOO	Tue, Oct 9, 2012	19.28	19.58	18.97	19.02
4736	NASDAQ	SHOO	Mon, Oct 8, 2012	19.33	19.60	19.28	19.32
4735	NASDAQ	SHOO	Fri, Oct 5, 2012	19.52	19.64	19.38	19.50
4734	NASDAQ	SHOO	Thu, Oct 4, 2012	19.37	19.92	19.24	19.51
4733	NASDAQ	SHOO	Wed, Oct 3, 2012	19.47	19.49	18.82	19.04
4732	NASDAQ	SHOO	Tue, Oct 2, 2012	19.05	19.61	18.62	19.50
4731	NASDAQ	SHOO	Mon, Oct 1, 2012	19.48	19.59	18.58	18.84
4730	NASDAQ	SHOO	Fri, Sep 28, 2012	18.89	19.49	18.77	19.43
4729	NASDAQ	SHOO	Thu, Sep 27, 2012	18.78	19.08	18.53	19.08
4728	NASDAQ	SHOO	Wed, Sep 26, 2012	18.58	18.77	18.37	18.73
4727	NASDAQ	SHOO	Tue, Sep 25, 2012	18.78	18.96	18.50	18.58
4726	NASDAQ	SHOO	Mon, Sep 24, 2012	18.84	18.92	18.67	18.77
4725	NASDAQ	SHOO	Fri, Sep 21, 2012	19.23	19.32	18.65	18.96
4724	NASDAQ	SHOO	Thu, Sep 20, 2012	19.19	19.28	18.83	18.98
4723	NASDAQ	SHOO	Wed, Sep 19, 2012	19.59	19.64	19.29	19.32
4722	NASDAQ	SHOO	Tue, Sep 18, 2012	19.79	19.81	19.38	19.57
4721	NASDAQ	SHOO	Mon, Sep 17, 2012	19.75	19.79	19.42	19.77
4720	NASDAQ	SHOO	Fri, Sep 14, 2012	19.84	20.14	19.81	19.89
4719	NASDAQ	SHOO	Thu, Sep 13, 2012	19.44	19.76	19.20	19.69
4718	NASDAQ	SHOO	Wed, Sep 12, 2012	19.77	19.92	19.29	19.46
4717	NASDAQ	SHOO	Tue, Sep 11, 2012	19.82	19.88	19.53	19.73
4716	NASDAQ	SHOO	Mon, Sep 10, 2012	19.97	20.16	19.72	19.87
4715	NASDAQ	SHOO	Fri, Sep 7, 2012	19.99	20.24	19.79	20.02
4714	NASDAQ	SHOO	Thu, Sep 6, 2012	19.52	19.92	19.20	19.90
4713	NASDAQ	SHOO	Wed, Sep 5, 2012	19.36	19.49	19.24	19.33
4712	NASDAQ	SHOO	Tue, Sep 4, 2012	19.09	19.52	18.81	19.49
4711	NASDAQ	SHOO	Fri, Aug 31, 2012	19.11	19.13	18.80	19.08
4710	NASDAQ	SHOO	Thu, Aug 30, 2012	18.89	18.96	18.66	18.92
4709	NASDAQ	SHOO	Wed, Aug 29, 2012	18.79	18.97	18.61	18.93
4708	NASDAQ	SHOO	Tue, Aug 28, 2012	18.76	19.04	18.61	18.82
4707	NASDAQ	SHOO	Mon, Aug 27, 2012	19.05	19.14	18.63	18.81
4706	NASDAQ	SHOO	Fri, Aug 24, 2012	18.52	19.09	18.52	19.02
4705	NASDAQ	SHOO	Thu, Aug 23, 2012	18.95	19.17	18.62	18.63
4704	NASDAQ	SHOO	Wed, Aug 22, 2012	18.85	19.26	18.45	19.14
4703	NASDAQ	SHOO	Tue, Aug 21, 2012	18.56	19.12	18.30	18.94
4702	NASDAQ	SHOO	Mon, Aug 20, 2012	18.83	18.89	18.22	18.55
4701	NASDAQ	SHOO	Fri, Aug 17, 2012	18.43	18.97	18.19	18.96
4700	NASDAQ	SHOO	Thu, Aug 16, 2012	18.11	18.40	17.92	18.38
4699	NASDAQ	SHOO	Wed, Aug 15, 2012	17.88	18.23	17.88	18.20
4698	NASDAQ	SHOO	Tue, Aug 14, 2012	18.16	18.19	17.85	18.00
4697	NASDAQ	SHOO	Mon, Aug 13, 2012	17.99	18.08	17.72	18.04
4696	NASDAQ	SHOO	Fri, Aug 10, 2012	17.95	18.10	17.76	18.10
4695	NASDAQ	SHOO	Thu, Aug 9, 2012	17.96	18.08	17.76	18.05
4694	NASDAQ	SHOO	Wed, Aug 8, 2012	18.22	18.30	17.33	18.01
4693	NASDAQ	SHOO	Tue, Aug 7, 2012	18.11	18.60	18.07	18.33
4692	NASDAQ	SHOO	Mon, Aug 6, 2012	17.80	18.00	17.79	17.92
4691	NASDAQ	SHOO	Fri, Aug 3, 2012	17.67	17.96	17.32	17.78
4690	NASDAQ	SHOO	Thu, Aug 2, 2012	17.50	17.79	17.08	17.32
4689	NASDAQ	SHOO	Wed, Aug 1, 2012	17.98	18.06	17.46	17.52
4688	NASDAQ	SHOO	Tue, Jul 31, 2012	17.56	18.07	17.53	17.97
4687	NASDAQ	SHOO	Mon, Jul 30, 2012	17.85	18.08	17.57	17.75
4686	NASDAQ	SHOO	Fri, Jul 27, 2012	17.47	17.96	17.28	17.78
4685	NASDAQ	SHOO	Thu, Jul 26, 2012	16.24	17.65	15.91	17.22
4684	NASDAQ	SHOO	Wed, Jul 25, 2012	14.61	14.88	14.38	14.57
4683	NASDAQ	SHOO	Tue, Jul 24, 2012	14.92	14.95	14.51	14.58
4682	NASDAQ	SHOO	Mon, Jul 23, 2012	14.87	15.04	14.70	14.85
4681	NASDAQ	SHOO	Fri, Jul 20, 2012	15.25	15.25	15.10	15.19
4680	NASDAQ	SHOO	Thu, Jul 19, 2012	15.10	15.40	14.97	15.39
4679	NASDAQ	SHOO	Wed, Jul 18, 2012	14.64	15.13	14.51	14.98
4678	NASDAQ	SHOO	Tue, Jul 17, 2012	14.89	14.90	14.42	14.57
4677	NASDAQ	SHOO	Mon, Jul 16, 2012	15.37	15.37	14.68	14.84
4676	NASDAQ	SHOO	Fri, Jul 13, 2012	15.01	15.47	15.00	15.46
4675	NASDAQ	SHOO	Thu, Jul 12, 2012	15.08	15.08	14.62	15.00
4674	NASDAQ	SHOO	Wed, Jul 11, 2012	15.20	15.27	15.02	15.14
4673	NASDAQ	SHOO	Tue, Jul 10, 2012	15.08	15.34	15.04	15.21
4672	NASDAQ	SHOO	Mon, Jul 9, 2012	14.91	15.11	14.77	15.03
4671	NASDAQ	SHOO	Fri, Jul 6, 2012	14.68	15.08	14.62	14.98
4670	NASDAQ	SHOO	Thu, Jul 5, 2012	14.07	15.07	14.07	14.88
4669	NASDAQ	SHOO	Tue, Jul 3, 2012	14.04	14.18	13.92	14.17
4668	NASDAQ	SHOO	Mon, Jul 2, 2012	14.16	14.23	13.89	14.08
4667	NASDAQ	SHOO	Fri, Jun 29, 2012	14.58	14.58	14.07	14.11
4666	NASDAQ	SHOO	Thu, Jun 28, 2012	14.67	14.92	14.10	14.32
4665	NASDAQ	SHOO	Wed, Jun 27, 2012	15.54	15.59	14.58	14.89
4664	NASDAQ	SHOO	Tue, Jun 26, 2012	15.78	16.00	15.44	15.44
4663	NASDAQ	SHOO	Mon, Jun 25, 2012	15.87	15.94	15.70	15.80
4662	NASDAQ	SHOO	Fri, Jun 22, 2012	16.30	16.33	16.01	16.11
4661	NASDAQ	SHOO	Thu, Jun 21, 2012	16.38	16.53	16.12	16.21
4660	NASDAQ	SHOO	Wed, Jun 20, 2012	16.14	16.53	15.99	16.42
4659	NASDAQ	SHOO	Tue, Jun 19, 2012	16.11	16.47	16.01	16.22
4658	NASDAQ	SHOO	Mon, Jun 18, 2012	16.50	16.52	15.58	15.98
4657	NASDAQ	SHOO	Fri, Jun 15, 2012	16.55	17.00	16.20	16.92
4656	NASDAQ	SHOO	Thu, Jun 14, 2012	16.84	16.98	16.43	16.62
4655	NASDAQ	SHOO	Wed, Jun 13, 2012	17.27	17.42	16.74	16.82
4654	NASDAQ	SHOO	Tue, Jun 12, 2012	17.19	17.36	16.94	17.33
4653	NASDAQ	SHOO	Mon, Jun 11, 2012	17.76	17.86	17.00	17.04
4652	NASDAQ	SHOO	Fri, Jun 8, 2012	17.56	17.96	17.34	17.53
4651	NASDAQ	SHOO	Thu, Jun 7, 2012	18.09	18.11	17.48	17.61
4650	NASDAQ	SHOO	Wed, Jun 6, 2012	17.52	17.99	17.37	17.96
4649	NASDAQ	SHOO	Tue, Jun 5, 2012	17.14	17.48	16.90	17.37
4648	NASDAQ	SHOO	Mon, Jun 4, 2012	17.34	17.44	17.00	17.26
4647	NASDAQ	SHOO	Fri, Jun 1, 2012	17.59	17.68	16.90	17.33
4646	NASDAQ	SHOO	Thu, May 31, 2012	18.01	18.07	17.56	18.02
4645	NASDAQ	SHOO	Wed, May 30, 2012	18.01	18.09	17.61	18.03
4644	NASDAQ	SHOO	Tue, May 29, 2012	17.91	18.22	17.82	18.22
4643	NASDAQ	SHOO	Fri, May 25, 2012	17.83	17.99	17.68	17.84
4642	NASDAQ	SHOO	Thu, May 24, 2012	17.89	18.02	17.62	17.84
4641	NASDAQ	SHOO	Wed, May 23, 2012	17.56	17.86	17.29	17.84
4640	NASDAQ	SHOO	Tue, May 22, 2012	17.86	18.10	17.52	17.65
4639	NASDAQ	SHOO	Mon, May 21, 2012	17.39	17.88	17.29	17.83
4638	NASDAQ	SHOO	Fri, May 18, 2012	17.22	17.65	17.14	17.31
4637	NASDAQ	SHOO	Thu, May 17, 2012	18.01	18.03	17.21	17.30
4636	NASDAQ	SHOO	Wed, May 16, 2012	18.11	18.28	17.84	18.04
4635	NASDAQ	SHOO	Tue, May 15, 2012	17.82	18.20	17.75	18.00
4634	NASDAQ	SHOO	Mon, May 14, 2012	17.69	17.99	17.45	17.77
4633	NASDAQ	SHOO	Fri, May 11, 2012	17.89	18.18	17.65	17.92
4632	NASDAQ	SHOO	Thu, May 10, 2012	18.26	18.39	17.95	18.08
4631	NASDAQ	SHOO	Wed, May 9, 2012	17.98	18.34	17.98	18.08
4630	NASDAQ	SHOO	Tue, May 8, 2012	18.67	18.67	17.51	18.26
4629	NASDAQ	SHOO	Mon, May 7, 2012	18.93	19.12	18.70	18.73
4628	NASDAQ	SHOO	Fri, May 4, 2012	19.38	19.64	18.81	18.94
4627	NASDAQ	SHOO	Thu, May 3, 2012	19.08	19.45	18.53	19.39
4626	NASDAQ	SHOO	Wed, May 2, 2012	19.14	20.00	19.14	19.68
4625	NASDAQ	SHOO	Tue, May 1, 2012	19.13	19.63	19.13	19.20
4624	NASDAQ	SHOO	Mon, Apr 30, 2012	19.27	19.40	19.12	19.20
4623	NASDAQ	SHOO	Fri, Apr 27, 2012	19.56	19.71	18.88	19.20
4622	NASDAQ	SHOO	Thu, Apr 26, 2012	19.02	19.66	18.86	19.59
4621	NASDAQ	SHOO	Wed, Apr 25, 2012	18.68	19.41	18.67	19.11
4620	NASDAQ	SHOO	Tue, Apr 24, 2012	18.87	19.04	18.18	18.45
4619	NASDAQ	SHOO	Mon, Apr 23, 2012	18.71	18.97	18.48	18.92
4618	NASDAQ	SHOO	Fri, Apr 20, 2012	18.99	19.33	18.87	19.03
4617	NASDAQ	SHOO	Thu, Apr 19, 2012	19.02	19.20	18.70	18.74
4616	NASDAQ	SHOO	Wed, Apr 18, 2012	19.14	19.22	18.90	19.11
4615	NASDAQ	SHOO	Tue, Apr 17, 2012	18.96	19.44	18.76	19.18
4614	NASDAQ	SHOO	Mon, Apr 16, 2012	18.94	19.07	18.58	18.77
4613	NASDAQ	SHOO	Fri, Apr 13, 2012	18.89	19.13	18.82	18.91
4612	NASDAQ	SHOO	Thu, Apr 12, 2012	18.70	19.08	18.70	18.91
4611	NASDAQ	SHOO	Wed, Apr 11, 2012	18.67	18.84	18.56	18.74
4610	NASDAQ	SHOO	Tue, Apr 10, 2012	19.09	19.11	18.32	18.44
4609	NASDAQ	SHOO	Mon, Apr 9, 2012	18.99	19.20	18.69	19.07
4608	NASDAQ	SHOO	Thu, Apr 5, 2012	19.09	19.52	19.04	19.30
4607	NASDAQ	SHOO	Wed, Apr 4, 2012	19.12	19.32	18.91	19.24
4606	NASDAQ	SHOO	Tue, Apr 3, 2012	19.36	19.56	19.13	19.37
4605	NASDAQ	SHOO	Mon, Apr 2, 2012	18.87	19.36	18.82	19.31
4604	NASDAQ	SHOO	Fri, Mar 30, 2012	19.33	19.43	18.90	19.00
4603	NASDAQ	SHOO	Thu, Mar 29, 2012	18.84	19.20	18.78	19.14
4602	NASDAQ	SHOO	Wed, Mar 28, 2012	19.50	19.65	18.90	19.33
4601	NASDAQ	SHOO	Tue, Mar 27, 2012	20.01	20.12	19.48	19.56
4600	NASDAQ	SHOO	Mon, Mar 26, 2012	19.61	20.14	19.61	20.04
4599	NASDAQ	SHOO	Fri, Mar 23, 2012	19.44	19.49	19.01	19.41
4598	NASDAQ	SHOO	Thu, Mar 22, 2012	19.32	19.61	19.24	19.40
4597	NASDAQ	SHOO	Wed, Mar 21, 2012	19.56	19.63	19.41	19.46
4596	NASDAQ	SHOO	Tue, Mar 20, 2012	19.45	19.71	19.43	19.51
4595	NASDAQ	SHOO	Mon, Mar 19, 2012	19.45	19.72	19.45	19.51
4594	NASDAQ	SHOO	Fri, Mar 16, 2012	19.69	19.73	19.42	19.44
4593	NASDAQ	SHOO	Thu, Mar 15, 2012	19.45	19.67	19.32	19.62
4592	NASDAQ	SHOO	Wed, Mar 14, 2012	19.56	19.70	19.24	19.37
4591	NASDAQ	SHOO	Tue, Mar 13, 2012	19.48	19.65	19.20	19.63
4590	NASDAQ	SHOO	Mon, Mar 12, 2012	19.28	19.64	19.10	19.32
4589	NASDAQ	SHOO	Fri, Mar 9, 2012	19.11	19.43	19.05	19.36
4588	NASDAQ	SHOO	Thu, Mar 8, 2012	19.02	19.14	18.84	19.05
4587	NASDAQ	SHOO	Wed, Mar 7, 2012	18.76	18.93	18.47	18.84
4586	NASDAQ	SHOO	Tue, Mar 6, 2012	19.15	19.30	18.63	18.71
4585	NASDAQ	SHOO	Mon, Mar 5, 2012	19.21	19.48	19.21	19.44
4584	NASDAQ	SHOO	Fri, Mar 2, 2012	20.00	20.02	19.04	19.34
4583	NASDAQ	SHOO	Thu, Mar 1, 2012	19.20	20.31	19.20	19.99
4582	NASDAQ	SHOO	Wed, Feb 29, 2012	19.25	19.35	19.05	19.19
4581	NASDAQ	SHOO	Tue, Feb 28, 2012	19.26	19.33	18.67	19.20
4580	NASDAQ	SHOO	Mon, Feb 27, 2012	19.11	19.36	18.67	19.28
4579	NASDAQ	SHOO	Fri, Feb 24, 2012	18.84	19.04	18.58	19.01
4578	NASDAQ	SHOO	Thu, Feb 23, 2012	18.84	19.09	18.68	18.98
4577	NASDAQ	SHOO	Wed, Feb 22, 2012	18.78	18.89	18.59	18.78
4576	NASDAQ	SHOO	Tue, Feb 21, 2012	19.52	19.52	18.23	18.76
4575	NASDAQ	SHOO	Fri, Feb 17, 2012	19.34	19.45	18.90	19.21
4574	NASDAQ	SHOO	Thu, Feb 16, 2012	18.71	19.42	18.70	19.33
4573	NASDAQ	SHOO	Wed, Feb 15, 2012	19.33	19.41	18.65	18.77
4572	NASDAQ	SHOO	Tue, Feb 14, 2012	17.90	19.27	17.79	19.25
4571	NASDAQ	SHOO	Mon, Feb 13, 2012	17.83	18.26	17.48	17.84
4570	NASDAQ	SHOO	Fri, Feb 10, 2012	17.87	17.87	17.64	17.80
4569	NASDAQ	SHOO	Thu, Feb 9, 2012	18.38	18.39	17.82	17.99
4568	NASDAQ	SHOO	Wed, Feb 8, 2012	18.19	18.35	18.17	18.22
4567	NASDAQ	SHOO	Tue, Feb 7, 2012	18.31	18.48	18.15	18.19
4566	NASDAQ	SHOO	Mon, Feb 6, 2012	18.18	18.40	18.04	18.37
4565	NASDAQ	SHOO	Fri, Feb 3, 2012	18.36	18.36	18.16	18.17
4564	NASDAQ	SHOO	Thu, Feb 2, 2012	18.28	18.30	17.99	18.04
4563	NASDAQ	SHOO	Wed, Feb 1, 2012	18.45	18.57	18.19	18.27
4562	NASDAQ	SHOO	Tue, Jan 31, 2012	18.15	18.61	18.11	18.28
4561	NASDAQ	SHOO	Mon, Jan 30, 2012	17.89	18.28	17.89	18.10
4560	NASDAQ	SHOO	Fri, Jan 27, 2012	17.88	18.18	17.86	18.11
4559	NASDAQ	SHOO	Thu, Jan 26, 2012	18.08	18.33	17.79	17.98
4558	NASDAQ	SHOO	Wed, Jan 25, 2012	17.54	18.01	17.35	17.99
4557	NASDAQ	SHOO	Tue, Jan 24, 2012	17.10	17.51	16.94	17.47
4556	NASDAQ	SHOO	Mon, Jan 23, 2012	17.40	17.44	17.09	17.19
4555	NASDAQ	SHOO	Fri, Jan 20, 2012	17.46	17.73	17.24	17.33
4554	NASDAQ	SHOO	Thu, Jan 19, 2012	16.87	17.62	16.76	17.45
4553	NASDAQ	SHOO	Wed, Jan 18, 2012	16.87	16.90	16.68	16.84
4552	NASDAQ	SHOO	Tue, Jan 17, 2012	16.74	16.99	16.74	16.84
4551	NASDAQ	SHOO	Fri, Jan 13, 2012	16.08	16.70	16.03	16.67
4550	NASDAQ	SHOO	Thu, Jan 12, 2012	16.27	16.49	16.05	16.30
4549	NASDAQ	SHOO	Wed, Jan 11, 2012	15.69	16.49	15.60	16.27
4548	NASDAQ	SHOO	Tue, Jan 10, 2012	15.37	15.77	15.36	15.69
4547	NASDAQ	SHOO	Mon, Jan 9, 2012	15.37	15.39	15.08	15.26
4546	NASDAQ	SHOO	Fri, Jan 6, 2012	15.63	15.63	15.22	15.27
4545	NASDAQ	SHOO	Thu, Jan 5, 2012	15.59	15.73	15.09	15.71
4544	NASDAQ	SHOO	Wed, Jan 4, 2012	15.51	16.00	15.42	15.75
4543	NASDAQ	SHOO	Tue, Jan 3, 2012	16.04	16.04	15.45	15.54
4542	NASDAQ	SHOO	Fri, Dec 30, 2011	15.49	15.66	15.32	15.33
4541	NASDAQ	SHOO	Thu, Dec 29, 2011	15.44	15.68	15.44	15.52
4540	NASDAQ	SHOO	Wed, Dec 28, 2011	15.94	15.96	15.43	15.51
4539	NASDAQ	SHOO	Tue, Dec 27, 2011	15.38	16.00	15.28	15.94
4538	NASDAQ	SHOO	Fri, Dec 23, 2011	15.32	15.56	15.18	15.47
4537	NASDAQ	SHOO	Thu, Dec 22, 2011	15.39	15.64	15.05	15.27
4536	NASDAQ	SHOO	Wed, Dec 21, 2011	15.32	15.34	14.46	15.32
4535	NASDAQ	SHOO	Tue, Dec 20, 2011	15.24	15.44	15.23	15.38
4534	NASDAQ	SHOO	Mon, Dec 19, 2011	15.03	15.20	14.62	14.98
4533	NASDAQ	SHOO	Fri, Dec 16, 2011	14.76	15.08	14.64	14.90
4532	NASDAQ	SHOO	Thu, Dec 15, 2011	14.70	14.80	14.25	14.66
4531	NASDAQ	SHOO	Wed, Dec 14, 2011	15.04	15.21	14.55	14.57
4530	NASDAQ	SHOO	Tue, Dec 13, 2011	15.84	15.94	15.11	15.20
4529	NASDAQ	SHOO	Mon, Dec 12, 2011	15.72	15.75	15.44	15.69
4528	NASDAQ	SHOO	Fri, Dec 9, 2011	15.88	16.02	15.71	15.96
4527	NASDAQ	SHOO	Thu, Dec 8, 2011	15.85	15.98	15.71	15.79
4526	NASDAQ	SHOO	Wed, Dec 7, 2011	16.11	16.20	15.80	16.07
4525	NASDAQ	SHOO	Tue, Dec 6, 2011	16.20	16.31	16.07	16.19
4524	NASDAQ	SHOO	Mon, Dec 5, 2011	16.25	16.27	16.08	16.23
4523	NASDAQ	SHOO	Fri, Dec 2, 2011	16.00	16.10	15.72	16.00
4522	NASDAQ	SHOO	Thu, Dec 1, 2011	16.01	16.01	15.49	15.61
4521	NASDAQ	SHOO	Wed, Nov 30, 2011	15.80	15.97	15.60	15.85
4520	NASDAQ	SHOO	Tue, Nov 29, 2011	15.02	15.39	14.95	15.11
4519	NASDAQ	SHOO	Mon, Nov 28, 2011	14.48	15.04	14.28	14.98
4518	NASDAQ	SHOO	Fri, Nov 25, 2011	14.06	14.32	13.90	14.00
4517	NASDAQ	SHOO	Wed, Nov 23, 2011	14.24	14.47	14.02	14.19
4516	NASDAQ	SHOO	Tue, Nov 22, 2011	14.47	14.64	14.33	14.41
4515	NASDAQ	SHOO	Mon, Nov 21, 2011	14.70	14.81	14.22	14.46
4514	NASDAQ	SHOO	Fri, Nov 18, 2011	15.13	15.40	14.87	15.00
4513	NASDAQ	SHOO	Thu, Nov 17, 2011	15.38	15.53	14.83	15.13
4512	NASDAQ	SHOO	Wed, Nov 16, 2011	16.00	16.00	15.39	15.42
4511	NASDAQ	SHOO	Tue, Nov 15, 2011	15.98	16.28	15.86	16.21
4510	NASDAQ	SHOO	Mon, Nov 14, 2011	15.87	16.35	15.86	16.11
4509	NASDAQ	SHOO	Fri, Nov 11, 2011	15.32	15.96	15.32	15.87
4508	NASDAQ	SHOO	Thu, Nov 10, 2011	15.51	15.51	14.80	15.16
4507	NASDAQ	SHOO	Wed, Nov 9, 2011	15.46	15.72	15.19	15.21
4506	NASDAQ	SHOO	Tue, Nov 8, 2011	15.96	15.97	15.50	15.93
4505	NASDAQ	SHOO	Mon, Nov 7, 2011	16.02	16.16	15.50	15.84
4504	NASDAQ	SHOO	Fri, Nov 4, 2011	16.36	16.68	15.72	16.04
4503	NASDAQ	SHOO	Thu, Nov 3, 2011	16.87	17.00	16.20	16.51
4502	NASDAQ	SHOO	Wed, Nov 2, 2011	16.81	16.92	16.35	16.66
4501	NASDAQ	SHOO	Tue, Nov 1, 2011	15.21	17.52	14.76	16.48
4500	NASDAQ	SHOO	Mon, Oct 31, 2011	16.52	16.84	16.28	16.40
4499	NASDAQ	SHOO	Fri, Oct 28, 2011	16.37	16.75	16.19	16.69
4498	NASDAQ	SHOO	Thu, Oct 27, 2011	16.25	16.62	16.03	16.47
4497	NASDAQ	SHOO	Wed, Oct 26, 2011	15.89	15.96	15.37	15.89
4496	NASDAQ	SHOO	Tue, Oct 25, 2011	15.68	15.93	15.44	15.65
4495	NASDAQ	SHOO	Mon, Oct 24, 2011	15.23	15.96	15.22	15.86
4494	NASDAQ	SHOO	Fri, Oct 21, 2011	14.88	15.50	14.48	15.14
4493	NASDAQ	SHOO	Thu, Oct 20, 2011	14.35	14.56	13.89	14.44
4492	NASDAQ	SHOO	Wed, Oct 19, 2011	14.53	14.70	14.21	14.29
4491	NASDAQ	SHOO	Tue, Oct 18, 2011	14.53	14.53	13.82	14.28
4490	NASDAQ	SHOO	Mon, Oct 17, 2011	15.01	15.06	14.50	14.60
4489	NASDAQ	SHOO	Fri, Oct 14, 2011	15.43	15.43	14.80	15.11
4488	NASDAQ	SHOO	Thu, Oct 13, 2011	15.20	15.36	15.09	15.25
4487	NASDAQ	SHOO	Wed, Oct 12, 2011	15.21	15.44	15.09	15.27
4486	NASDAQ	SHOO	Tue, Oct 11, 2011	14.82	15.24	14.82	15.12
4485	NASDAQ	SHOO	Mon, Oct 10, 2011	14.66	15.16	14.40	15.00
4484	NASDAQ	SHOO	Fri, Oct 7, 2011	14.53	14.91	14.27	14.33
4483	NASDAQ	SHOO	Thu, Oct 6, 2011	14.22	14.60	14.10	14.47
4482	NASDAQ	SHOO	Wed, Oct 5, 2011	14.02	14.60	13.44	14.27
4481	NASDAQ	SHOO	Tue, Oct 4, 2011	12.50	14.07	12.45	14.02
4480	NASDAQ	SHOO	Mon, Oct 3, 2011	13.97	13.97	12.36	12.60
4479	NASDAQ	SHOO	Fri, Sep 30, 2011	13.92	14.33	13.36	13.38
4478	NASDAQ	SHOO	Thu, Sep 29, 2011	14.64	14.72	13.49	14.39
4477	NASDAQ	SHOO	Wed, Sep 28, 2011	15.32	15.42	14.26	14.27
4476	NASDAQ	SHOO	Tue, Sep 27, 2011	15.47	15.92	15.22	15.37
4475	NASDAQ	SHOO	Mon, Sep 26, 2011	15.04	15.25	14.53	15.20
4474	NASDAQ	SHOO	Fri, Sep 23, 2011	14.48	14.95	14.47	14.92
4473	NASDAQ	SHOO	Thu, Sep 22, 2011	14.49	14.93	14.26	14.48
4472	NASDAQ	SHOO	Wed, Sep 21, 2011	15.40	15.59	14.76	14.80
4471	NASDAQ	SHOO	Tue, Sep 20, 2011	16.04	16.20	15.42	15.44
4470	NASDAQ	SHOO	Mon, Sep 19, 2011	15.57	16.18	15.30	16.02
4469	NASDAQ	SHOO	Fri, Sep 16, 2011	15.61	15.93	15.55	15.90
4468	NASDAQ	SHOO	Thu, Sep 15, 2011	15.62	15.64	15.22	15.46
4467	NASDAQ	SHOO	Wed, Sep 14, 2011	15.25	15.80	14.82	15.49
4466	NASDAQ	SHOO	Tue, Sep 13, 2011	14.58	15.14	14.35	15.07
4465	NASDAQ	SHOO	Mon, Sep 12, 2011	14.09	14.57	14.01	14.53
4464	NASDAQ	SHOO	Fri, Sep 9, 2011	15.13	15.13	14.14	14.31
4463	NASDAQ	SHOO	Thu, Sep 8, 2011	15.40	15.74	15.16	15.29
4462	NASDAQ	SHOO	Wed, Sep 7, 2011	15.14	15.52	14.91	15.48
4461	NASDAQ	SHOO	Tue, Sep 6, 2011	14.29	14.85	14.15	14.82
4460	NASDAQ	SHOO	Fri, Sep 2, 2011	15.14	15.26	14.67	14.73
4459	NASDAQ	SHOO	Thu, Sep 1, 2011	16.14	16.25	15.51	15.55
4458	NASDAQ	SHOO	Wed, Aug 31, 2011	16.25	16.44	15.79	16.05
4457	NASDAQ	SHOO	Tue, Aug 30, 2011	15.99	16.27	15.78	16.14
4456	NASDAQ	SHOO	Mon, Aug 29, 2011	15.75	16.12	15.60	16.09
4455	NASDAQ	SHOO	Fri, Aug 26, 2011	14.78	15.61	14.72	15.60
4454	NASDAQ	SHOO	Thu, Aug 25, 2011	15.67	15.84	14.89	14.98
4453	NASDAQ	SHOO	Wed, Aug 24, 2011	15.04	16.06	15.02	15.53
4452	NASDAQ	SHOO	Tue, Aug 23, 2011	13.80	15.05	13.63	15.01
4451	NASDAQ	SHOO	Mon, Aug 22, 2011	14.21	14.21	13.50	13.74
4450	NASDAQ	SHOO	Fri, Aug 19, 2011	13.62	14.27	13.59	13.83
4449	NASDAQ	SHOO	Thu, Aug 18, 2011	14.57	14.67	13.79	13.89
4448	NASDAQ	SHOO	Wed, Aug 17, 2011	15.71	15.71	14.74	14.82
4447	NASDAQ	SHOO	Tue, Aug 16, 2011	16.04	16.04	15.35	15.58
4446	NASDAQ	SHOO	Mon, Aug 15, 2011	16.31	16.36	15.84	16.24
4445	NASDAQ	SHOO	Fri, Aug 12, 2011	16.18	16.35	15.87	16.19
4444	NASDAQ	SHOO	Thu, Aug 11, 2011	15.28	16.19	15.05	15.98
4443	NASDAQ	SHOO	Wed, Aug 10, 2011	14.76	15.73	14.31	15.12
4442	NASDAQ	SHOO	Tue, Aug 9, 2011	15.09	15.53	13.89	15.29
4441	NASDAQ	SHOO	Mon, Aug 8, 2011	15.20	15.72	14.64	14.72
4440	NASDAQ	SHOO	Fri, Aug 5, 2011	16.22	16.29	15.37	15.87
4439	NASDAQ	SHOO	Thu, Aug 4, 2011	17.00	17.46	16.04	16.04
4438	NASDAQ	SHOO	Wed, Aug 3, 2011	16.57	17.31	16.19	17.29
4437	NASDAQ	SHOO	Tue, Aug 2, 2011	17.76	18.20	16.53	16.55
4436	NASDAQ	SHOO	Mon, Aug 1, 2011	17.23	17.55	16.81	17.53
4435	NASDAQ	SHOO	Fri, Jul 29, 2011	16.96	17.07	16.36	16.93
4434	NASDAQ	SHOO	Thu, Jul 28, 2011	16.96	17.60	16.79	17.12
4433	NASDAQ	SHOO	Wed, Jul 27, 2011	17.18	17.19	16.76	16.91
4432	NASDAQ	SHOO	Tue, Jul 26, 2011	17.62	17.68	17.12	17.32
4431	NASDAQ	SHOO	Mon, Jul 25, 2011	17.60	17.82	17.48	17.66
4430	NASDAQ	SHOO	Fri, Jul 22, 2011	18.06	18.06	17.81	17.88
4429	NASDAQ	SHOO	Thu, Jul 21, 2011	18.10	18.35	17.78	18.01
4428	NASDAQ	SHOO	Wed, Jul 20, 2011	18.32	18.41	17.76	17.95
4427	NASDAQ	SHOO	Tue, Jul 19, 2011	17.78	18.29	17.73	18.23
4426	NASDAQ	SHOO	Mon, Jul 18, 2011	18.10	18.16	17.56	17.63
4425	NASDAQ	SHOO	Fri, Jul 15, 2011	18.07	18.14	17.80	18.12
4424	NASDAQ	SHOO	Thu, Jul 14, 2011	17.95	18.09	17.78	17.91
4423	NASDAQ	SHOO	Wed, Jul 13, 2011	17.97	18.03	17.87	17.94
4422	NASDAQ	SHOO	Tue, Jul 12, 2011	17.73	17.99	17.70	17.89
4421	NASDAQ	SHOO	Mon, Jul 11, 2011	17.78	17.98	17.67	17.88
4420	NASDAQ	SHOO	Fri, Jul 8, 2011	17.77	18.06	17.56	18.02
4419	NASDAQ	SHOO	Thu, Jul 7, 2011	17.84	18.15	17.83	18.06
4418	NASDAQ	SHOO	Wed, Jul 6, 2011	17.40	17.67	17.36	17.66
4417	NASDAQ	SHOO	Tue, Jul 5, 2011	17.08	17.44	16.89	17.39
4416	NASDAQ	SHOO	Fri, Jul 1, 2011	16.74	17.16	16.64	17.08
4415	NASDAQ	SHOO	Thu, Jun 30, 2011	16.40	16.74	16.35	16.67
4414	NASDAQ	SHOO	Wed, Jun 29, 2011	16.61	16.62	16.20	16.45
4413	NASDAQ	SHOO	Tue, Jun 28, 2011	15.82	16.55	15.75	16.52
4412	NASDAQ	SHOO	Mon, Jun 27, 2011	15.55	15.85	15.44	15.82
4411	NASDAQ	SHOO	Fri, Jun 24, 2011	16.09	16.25	15.49	15.60
4410	NASDAQ	SHOO	Thu, Jun 23, 2011	15.61	16.00	15.54	15.98
4409	NASDAQ	SHOO	Wed, Jun 22, 2011	16.00	16.21	15.84	15.90
4408	NASDAQ	SHOO	Tue, Jun 21, 2011	15.83	16.16	15.79	16.15
4407	NASDAQ	SHOO	Mon, Jun 20, 2011	15.29	15.76	15.29	15.74
4406	NASDAQ	SHOO	Fri, Jun 17, 2011	15.57	15.69	15.28	15.36
4405	NASDAQ	SHOO	Thu, Jun 16, 2011	15.24	15.43	14.97	15.42
4404	NASDAQ	SHOO	Wed, Jun 15, 2011	15.25	15.50	15.14	15.22
4403	NASDAQ	SHOO	Tue, Jun 14, 2011	15.34	15.52	15.21	15.42
4402	NASDAQ	SHOO	Mon, Jun 13, 2011	15.03	15.42	14.98	15.17
4401	NASDAQ	SHOO	Fri, Jun 10, 2011	15.06	15.16	14.84	14.88
4400	NASDAQ	SHOO	Thu, Jun 9, 2011	14.98	15.31	14.98	15.22
4399	NASDAQ	SHOO	Wed, Jun 8, 2011	15.14	15.40	14.88	14.97
4398	NASDAQ	SHOO	Tue, Jun 7, 2011	15.16	15.38	15.06	15.24
4397	NASDAQ	SHOO	Mon, Jun 6, 2011	15.24	15.39	14.97	15.03
4396	NASDAQ	SHOO	Fri, Jun 3, 2011	15.45	15.72	15.25	15.28
4395	NASDAQ	SHOO	Thu, Jun 2, 2011	16.03	16.10	15.61	15.74
4394	NASDAQ	SHOO	Wed, Jun 1, 2011	16.40	17.28	15.75	15.83
4393	NASDAQ	SHOO	Tue, May 31, 2011	16.96	17.19	16.10	16.52
4392	NASDAQ	SHOO	Fri, May 27, 2011	16.82	16.89	16.67	16.87
4391	NASDAQ	SHOO	Thu, May 26, 2011	16.00	16.83	16.00	16.72
4390	NASDAQ	SHOO	Wed, May 25, 2011	15.80	16.05	15.68	15.93
4389	NASDAQ	SHOO	Tue, May 24, 2011	15.58	15.87	15.56	15.79
4388	NASDAQ	SHOO	Mon, May 23, 2011	15.50	15.69	15.30	15.50
4387	NASDAQ	SHOO	Fri, May 20, 2011	15.97	16.07	15.51	15.72
4386	NASDAQ	SHOO	Thu, May 19, 2011	16.00	16.15	15.92	16.08
4385	NASDAQ	SHOO	Wed, May 18, 2011	15.91	16.05	15.73	15.88
4384	NASDAQ	SHOO	Tue, May 17, 2011	15.84	15.88	15.60	15.84
4383	NASDAQ	SHOO	Mon, May 16, 2011	16.20	16.26	15.91	15.92
4382	NASDAQ	SHOO	Fri, May 13, 2011	16.64	16.64	16.28	16.32
4381	NASDAQ	SHOO	Thu, May 12, 2011	16.30	16.68	16.11	16.58
4380	NASDAQ	SHOO	Wed, May 11, 2011	16.52	16.52	16.04	16.32
4379	NASDAQ	SHOO	Tue, May 10, 2011	16.27	16.58	16.17	16.52
4378	NASDAQ	SHOO	Mon, May 9, 2011	15.85	16.26	15.72	16.24
4377	NASDAQ	SHOO	Fri, May 6, 2011	15.87	16.14	15.69	15.85
4376	NASDAQ	SHOO	Thu, May 5, 2011	15.09	15.81	14.71	15.58
4375	NASDAQ	SHOO	Wed, May 4, 2011	15.41	15.53	15.11	15.32
4374	NASDAQ	SHOO	Tue, May 3, 2011	15.53	15.75	15.37	15.44
4373	NASDAQ	SHOO	Mon, May 2, 2011	15.89	16.00	15.29	15.60
4372	NASDAQ	SHOO	Fri, Apr 29, 2011	15.65	15.91	15.56	15.75
4371	NASDAQ	SHOO	Thu, Apr 28, 2011	15.56	15.75	15.56	15.67
4370	NASDAQ	SHOO	Wed, Apr 27, 2011	15.37	15.66	15.30	15.64
4369	NASDAQ	SHOO	Tue, Apr 26, 2011	15.24	15.38	15.08	15.28
4368	NASDAQ	SHOO	Mon, Apr 25, 2011	14.96	15.14	14.90	15.12
4367	NASDAQ	SHOO	Thu, Apr 21, 2011	15.00	15.05	14.91	15.03
4366	NASDAQ	SHOO	Wed, Apr 20, 2011	14.81	15.05	14.67	14.85
4365	NASDAQ	SHOO	Tue, Apr 19, 2011	14.47	14.72	14.38	14.59
4364	NASDAQ	SHOO	Mon, Apr 18, 2011	14.32	14.49	14.19	14.41
4363	NASDAQ	SHOO	Fri, Apr 15, 2011	14.39	14.60	14.39	14.58
4362	NASDAQ	SHOO	Thu, Apr 14, 2011	14.55	14.72	14.25	14.44
4361	NASDAQ	SHOO	Wed, Apr 13, 2011	14.22	14.70	14.20	14.66
4360	NASDAQ	SHOO	Tue, Apr 12, 2011	14.13	14.38	14.02	14.10
4359	NASDAQ	SHOO	Mon, Apr 11, 2011	14.26	14.36	14.11	14.23
4358	NASDAQ	SHOO	Fri, Apr 8, 2011	14.60	14.60	14.15	14.29
4357	NASDAQ	SHOO	Thu, Apr 7, 2011	14.34	14.60	14.26	14.47
4356	NASDAQ	SHOO	Wed, Apr 6, 2011	14.67	14.79	14.33	14.36
4355	NASDAQ	SHOO	Tue, Apr 5, 2011	14.52	14.83	14.42	14.57
4354	NASDAQ	SHOO	Mon, Apr 4, 2011	14.19	14.63	14.17	14.52
4353	NASDAQ	SHOO	Fri, Apr 1, 2011	14.07	14.21	13.95	14.13
4352	NASDAQ	SHOO	Thu, Mar 31, 2011	13.80	13.94	13.69	13.91
4351	NASDAQ	SHOO	Wed, Mar 30, 2011	13.74	13.91	13.68	13.91
4350	NASDAQ	SHOO	Tue, Mar 29, 2011	13.48	13.74	13.36	13.71
4349	NASDAQ	SHOO	Mon, Mar 28, 2011	13.28	13.56	13.22	13.46
4348	NASDAQ	SHOO	Fri, Mar 25, 2011	12.89	13.37	12.83	13.28
4347	NASDAQ	SHOO	Thu, Mar 24, 2011	13.01	13.02	12.80	12.81
4346	NASDAQ	SHOO	Wed, Mar 23, 2011	12.82	13.00	12.67	12.89
4345	NASDAQ	SHOO	Tue, Mar 22, 2011	13.04	13.07	12.83	12.90
4344	NASDAQ	SHOO	Mon, Mar 21, 2011	12.99	13.13	12.74	13.00
4343	NASDAQ	SHOO	Fri, Mar 18, 2011	12.89	12.89	12.52	12.64
4342	NASDAQ	SHOO	Thu, Mar 17, 2011	13.25	13.27	12.72	12.74
4341	NASDAQ	SHOO	Wed, Mar 16, 2011	13.10	13.27	12.94	12.99
4340	NASDAQ	SHOO	Tue, Mar 15, 2011	12.88	13.28	12.68	13.13
4339	NASDAQ	SHOO	Mon, Mar 14, 2011	13.37	13.51	13.11	13.27
4338	NASDAQ	SHOO	Fri, Mar 11, 2011	13.67	13.68	13.43	13.52
4337	NASDAQ	SHOO	Thu, Mar 10, 2011	13.53	13.84	13.18	13.70
4336	NASDAQ	SHOO	Wed, Mar 9, 2011	13.43	13.71	13.31	13.69
4335	NASDAQ	SHOO	Tue, Mar 8, 2011	13.50	13.63	13.29	13.41
4334	NASDAQ	SHOO	Mon, Mar 7, 2011	13.38	13.55	13.25	13.43
4333	NASDAQ	SHOO	Fri, Mar 4, 2011	13.04	13.27	12.87	13.25
4332	NASDAQ	SHOO	Thu, Mar 3, 2011	12.69	13.14	12.65	13.00
4331	NASDAQ	SHOO	Wed, Mar 2, 2011	12.36	12.67	12.12	12.50
4330	NASDAQ	SHOO	Tue, Mar 1, 2011	12.79	12.86	12.25	12.32
4329	NASDAQ	SHOO	Mon, Feb 28, 2011	12.81	12.95	12.69	12.79
4328	NASDAQ	SHOO	Fri, Feb 25, 2011	12.56	12.75	12.41	12.68
4327	NASDAQ	SHOO	Thu, Feb 24, 2011	12.34	12.56	11.95	12.51
4326	NASDAQ	SHOO	Wed, Feb 23, 2011	12.75	13.02	12.18	12.37
4325	NASDAQ	SHOO	Tue, Feb 22, 2011	13.43	13.45	12.03	12.78
4324	NASDAQ	SHOO	Fri, Feb 18, 2011	13.07	13.25	12.97	13.20
4323	NASDAQ	SHOO	Thu, Feb 17, 2011	12.67	13.01	12.57	12.91
4322	NASDAQ	SHOO	Wed, Feb 16, 2011	12.60	12.72	12.48	12.68
4321	NASDAQ	SHOO	Tue, Feb 15, 2011	12.57	12.68	12.44	12.49
4320	NASDAQ	SHOO	Mon, Feb 14, 2011	12.55	12.71	12.40	12.61
4319	NASDAQ	SHOO	Fri, Feb 11, 2011	12.47	12.57	12.40	12.49
4318	NASDAQ	SHOO	Thu, Feb 10, 2011	12.39	12.70	12.39	12.53
4317	NASDAQ	SHOO	Wed, Feb 9, 2011	12.66	12.86	12.43	12.50
4316	NASDAQ	SHOO	Tue, Feb 8, 2011	12.58	12.76	12.47	12.74
4315	NASDAQ	SHOO	Mon, Feb 7, 2011	12.31	12.70	12.24	12.61
4314	NASDAQ	SHOO	Fri, Feb 4, 2011	12.12	12.36	11.97	12.30
4313	NASDAQ	SHOO	Thu, Feb 3, 2011	11.73	12.26	11.61	12.15
4312	NASDAQ	SHOO	Wed, Feb 2, 2011	11.72	11.90	11.58	11.77
4311	NASDAQ	SHOO	Tue, Feb 1, 2011	11.44	12.00	11.37	11.79
4310	NASDAQ	SHOO	Mon, Jan 31, 2011	11.17	11.45	11.04	11.31
4309	NASDAQ	SHOO	Fri, Jan 28, 2011	11.73	11.80	11.13	11.18
4308	NASDAQ	SHOO	Thu, Jan 27, 2011	11.74	11.85	11.60	11.75
4307	NASDAQ	SHOO	Wed, Jan 26, 2011	11.35	11.73	11.20	11.71
4306	NASDAQ	SHOO	Tue, Jan 25, 2011	11.46	11.47	11.22	11.30
4305	NASDAQ	SHOO	Mon, Jan 24, 2011	11.45	11.78	11.27	11.56
4304	NASDAQ	SHOO	Fri, Jan 21, 2011	11.84	11.97	11.48	11.49
4303	NASDAQ	SHOO	Thu, Jan 20, 2011	11.87	12.05	11.75	11.82
4302	NASDAQ	SHOO	Wed, Jan 19, 2011	12.37	12.40	11.95	11.99
4301	NASDAQ	SHOO	Tue, Jan 18, 2011	12.39	12.50	12.30	12.41
4300	NASDAQ	SHOO	Fri, Jan 14, 2011	12.29	12.49	12.21	12.47
4299	NASDAQ	SHOO	Thu, Jan 13, 2011	12.55	12.55	12.14	12.32
4298	NASDAQ	SHOO	Wed, Jan 12, 2011	12.10	12.66	12.10	12.57
4297	NASDAQ	SHOO	Tue, Jan 11, 2011	12.05	12.13	11.91	11.95
4296	NASDAQ	SHOO	Mon, Jan 10, 2011	12.07	12.16	11.93	12.01
4295	NASDAQ	SHOO	Fri, Jan 7, 2011	12.24	12.31	12.00	12.16
4294	NASDAQ	SHOO	Thu, Jan 6, 2011	12.52	12.81	12.17	12.25
4293	NASDAQ	SHOO	Wed, Jan 5, 2011	12.32	12.53	12.15	12.52
4292	NASDAQ	SHOO	Tue, Jan 4, 2011	12.74	12.77	12.16	12.40
4291	NASDAQ	SHOO	Mon, Jan 3, 2011	12.51	12.65	12.39	12.62
4290	NASDAQ	SHOO	Fri, Dec 31, 2010	12.46	12.60	12.34	12.36
4289	NASDAQ	SHOO	Thu, Dec 30, 2010	12.71	12.74	12.46	12.50
4288	NASDAQ	SHOO	Wed, Dec 29, 2010	12.93	12.93	12.72	12.76
4287	NASDAQ	SHOO	Tue, Dec 28, 2010	13.19	13.29	12.79	12.87
4286	NASDAQ	SHOO	Mon, Dec 27, 2010	13.06	13.22	12.98	13.18
4285	NASDAQ	SHOO	Thu, Dec 23, 2010	13.13	13.25	13.05	13.14
4284	NASDAQ	SHOO	Wed, Dec 22, 2010	13.74	13.74	13.13	13.15
4283	NASDAQ	SHOO	Tue, Dec 21, 2010	13.34	13.72	13.34	13.67
4282	NASDAQ	SHOO	Mon, Dec 20, 2010	13.31	13.52	13.30	13.33
4281	NASDAQ	SHOO	Fri, Dec 17, 2010	13.31	13.39	13.21	13.35
4280	NASDAQ	SHOO	Thu, Dec 16, 2010	12.82	13.35	12.77	13.33
4279	NASDAQ	SHOO	Wed, Dec 15, 2010	13.46	13.63	12.88	12.97
4278	NASDAQ	SHOO	Tue, Dec 14, 2010	13.53	13.64	13.38	13.43
4277	NASDAQ	SHOO	Mon, Dec 13, 2010	13.91	13.93	13.53	13.54
4276	NASDAQ	SHOO	Fri, Dec 10, 2010	13.78	13.80	13.57	13.78
4275	NASDAQ	SHOO	Thu, Dec 9, 2010	14.07	14.13	13.51	13.79
4274	NASDAQ	SHOO	Wed, Dec 8, 2010	14.09	14.09	13.93	14.02
4273	NASDAQ	SHOO	Tue, Dec 7, 2010	13.58	14.06	13.57	14.03
4272	NASDAQ	SHOO	Mon, Dec 6, 2010	13.63	13.66	13.38	13.40
4271	NASDAQ	SHOO	Fri, Dec 3, 2010	13.53	13.74	13.43	13.67
4270	NASDAQ	SHOO	Thu, Dec 2, 2010	13.73	13.78	13.38	13.57
4269	NASDAQ	SHOO	Wed, Dec 1, 2010	13.80	13.85	13.64	13.73
4268	NASDAQ	SHOO	Tue, Nov 30, 2010	13.73	13.85	13.39	13.41
4267	NASDAQ	SHOO	Mon, Nov 29, 2010	13.55	13.78	13.45	13.75
4266	NASDAQ	SHOO	Fri, Nov 26, 2010	13.24	13.49	13.16	13.32
4265	NASDAQ	SHOO	Wed, Nov 24, 2010	13.40	13.61	13.27	13.35
4264	NASDAQ	SHOO	Tue, Nov 23, 2010	12.95	13.51	12.85	13.22
4263	NASDAQ	SHOO	Mon, Nov 22, 2010	12.77	13.12	12.77	13.08
4262	NASDAQ	SHOO	Fri, Nov 19, 2010	12.58	13.03	12.56	12.87
4261	NASDAQ	SHOO	Thu, Nov 18, 2010	12.47	12.66	12.43	12.56
4260	NASDAQ	SHOO	Wed, Nov 17, 2010	12.27	12.57	12.25	12.34
4259	NASDAQ	SHOO	Tue, Nov 16, 2010	12.13	12.32	11.99	12.23
4258	NASDAQ	SHOO	Mon, Nov 15, 2010	12.18	12.59	12.15	12.26
4257	NASDAQ	SHOO	Fri, Nov 12, 2010	12.13	12.33	12.07	12.15
4256	NASDAQ	SHOO	Thu, Nov 11, 2010	12.18	12.40	12.09	12.26
4255	NASDAQ	SHOO	Wed, Nov 10, 2010	12.24	12.39	12.06	12.37
4254	NASDAQ	SHOO	Tue, Nov 9, 2010	12.23	12.42	12.12	12.24
4253	NASDAQ	SHOO	Mon, Nov 8, 2010	12.02	12.29	11.99	12.21
4252	NASDAQ	SHOO	Fri, Nov 5, 2010	12.15	12.22	11.99	12.11
4251	NASDAQ	SHOO	Thu, Nov 4, 2010	12.15	12.34	12.08	12.15
4250	NASDAQ	SHOO	Wed, Nov 3, 2010	11.98	12.16	11.87	12.01
4249	NASDAQ	SHOO	Tue, Nov 2, 2010	12.04	12.20	11.05	12.00
4248	NASDAQ	SHOO	Mon, Nov 1, 2010	12.64	12.71	12.46	12.54
4247	NASDAQ	SHOO	Fri, Oct 29, 2010	12.52	12.78	12.52	12.53
4246	NASDAQ	SHOO	Thu, Oct 28, 2010	12.72	12.73	12.47	12.60
4245	NASDAQ	SHOO	Wed, Oct 27, 2010	12.74	12.83	12.42	12.67
4244	NASDAQ	SHOO	Tue, Oct 26, 2010	12.54	12.97	12.52	12.83
4243	NASDAQ	SHOO	Mon, Oct 25, 2010	12.41	12.84	12.39	12.65
4242	NASDAQ	SHOO	Fri, Oct 22, 2010	12.32	12.40	12.20	12.38
4241	NASDAQ	SHOO	Thu, Oct 21, 2010	12.54	12.56	12.06	12.31
4240	NASDAQ	SHOO	Wed, Oct 20, 2010	12.30	12.55	12.24	12.44
4239	NASDAQ	SHOO	Tue, Oct 19, 2010	12.77	12.89	12.11	12.28
4238	NASDAQ	SHOO	Mon, Oct 18, 2010	12.92	12.99	12.83	12.95
4237	NASDAQ	SHOO	Fri, Oct 15, 2010	13.08	13.10	12.74	12.93
4236	NASDAQ	SHOO	Thu, Oct 14, 2010	12.97	13.01	12.78	12.90
4235	NASDAQ	SHOO	Wed, Oct 13, 2010	13.11	13.29	12.95	12.97
4234	NASDAQ	SHOO	Tue, Oct 12, 2010	13.00	13.17	12.95	13.06
4233	NASDAQ	SHOO	Mon, Oct 11, 2010	13.19	13.25	13.04	13.07
4232	NASDAQ	SHOO	Fri, Oct 8, 2010	12.97	13.25	12.74	13.16
4231	NASDAQ	SHOO	Thu, Oct 7, 2010	12.81	13.16	12.75	12.92
4230	NASDAQ	SHOO	Wed, Oct 6, 2010	12.95	12.98	12.67	12.76
4229	NASDAQ	SHOO	Tue, Oct 5, 2010	12.34	13.07	12.26	12.95
4228	NASDAQ	SHOO	Mon, Oct 4, 2010	12.23	12.44	12.04	12.17
4227	NASDAQ	SHOO	Fri, Oct 1, 2010	12.37	12.53	12.04	12.21
4226	NASDAQ	SHOO	Thu, Sep 30, 2010	12.54	12.61	11.96	12.17
4225	NASDAQ	SHOO	Wed, Sep 29, 2010	12.12	12.53	12.12	12.44
4224	NASDAQ	SHOO	Tue, Sep 28, 2010	11.70	12.16	11.41	12.12
4223	NASDAQ	SHOO	Mon, Sep 27, 2010	11.77	11.77	11.53	11.70
4222	NASDAQ	SHOO	Fri, Sep 24, 2010	11.42	11.72	11.37	11.72
4221	NASDAQ	SHOO	Thu, Sep 23, 2010	11.29	11.57	11.05	11.27
4220	NASDAQ	SHOO	Wed, Sep 22, 2010	11.58	11.69	11.37	11.40
4219	NASDAQ	SHOO	Tue, Sep 21, 2010	11.73	11.73	11.53	11.66
4218	NASDAQ	SHOO	Mon, Sep 20, 2010	11.59	11.79	11.54	11.74
4217	NASDAQ	SHOO	Fri, Sep 17, 2010	11.55	11.62	11.42	11.51
4216	NASDAQ	SHOO	Thu, Sep 16, 2010	11.34	11.55	11.32	11.46
4215	NASDAQ	SHOO	Wed, Sep 15, 2010	11.19	11.55	11.10	11.44
4214	NASDAQ	SHOO	Tue, Sep 14, 2010	11.28	11.33	10.96	11.27
4213	NASDAQ	SHOO	Mon, Sep 13, 2010	10.85	11.40	10.85	11.34
4212	NASDAQ	SHOO	Fri, Sep 10, 2010	10.77	10.91	10.75	10.76
4211	NASDAQ	SHOO	Thu, Sep 9, 2010	11.05	11.06	10.64	10.77
4210	NASDAQ	SHOO	Wed, Sep 8, 2010	10.90	11.02	10.84	10.90
4209	NASDAQ	SHOO	Tue, Sep 7, 2010	11.08	11.11	10.82	10.86
4208	NASDAQ	SHOO	Fri, Sep 3, 2010	10.90	11.21	10.89	11.08
4207	NASDAQ	SHOO	Thu, Sep 2, 2010	10.59	10.83	10.57	10.75
4206	NASDAQ	SHOO	Wed, Sep 1, 2010	10.40	10.66	10.33	10.62
4205	NASDAQ	SHOO	Tue, Aug 31, 2010	10.08	10.27	9.93	10.19
4204	NASDAQ	SHOO	Mon, Aug 30, 2010	10.56	10.67	10.07	10.09
4203	NASDAQ	SHOO	Fri, Aug 27, 2010	10.48	10.66	10.32	10.63
4202	NASDAQ	SHOO	Thu, Aug 26, 2010	10.53	10.60	10.37	10.39
4201	NASDAQ	SHOO	Wed, Aug 25, 2010	10.21	10.54	10.16	10.52
4200	NASDAQ	SHOO	Tue, Aug 24, 2010	10.41	10.49	10.20	10.31
4199	NASDAQ	SHOO	Mon, Aug 23, 2010	10.84	10.97	10.58	10.59
4198	NASDAQ	SHOO	Fri, Aug 20, 2010	10.60	10.78	10.44	10.76
4197	NASDAQ	SHOO	Thu, Aug 19, 2010	10.87	10.94	10.62	10.65
4196	NASDAQ	SHOO	Wed, Aug 18, 2010	10.52	11.06	10.40	10.92
4195	NASDAQ	SHOO	Tue, Aug 17, 2010	10.48	10.80	10.35	10.58
4194	NASDAQ	SHOO	Mon, Aug 16, 2010	10.28	10.51	10.15	10.39
4193	NASDAQ	SHOO	Fri, Aug 13, 2010	10.56	10.60	10.28	10.37
4192	NASDAQ	SHOO	Thu, Aug 12, 2010	10.57	10.68	10.33	10.63
4191	NASDAQ	SHOO	Wed, Aug 11, 2010	11.13	11.14	10.60	10.67
4190	NASDAQ	SHOO	Tue, Aug 10, 2010	11.61	11.69	11.18	11.36
4189	NASDAQ	SHOO	Mon, Aug 9, 2010	11.82	11.83	11.63	11.69
4188	NASDAQ	SHOO	Fri, Aug 6, 2010	11.65	11.85	11.53	11.72
4187	NASDAQ	SHOO	Thu, Aug 5, 2010	11.70	11.81	11.56	11.74
4186	NASDAQ	SHOO	Wed, Aug 4, 2010	11.36	11.75	11.30	11.72
4185	NASDAQ	SHOO	Tue, Aug 3, 2010	11.42	11.56	11.20	11.36
4184	NASDAQ	SHOO	Mon, Aug 2, 2010	11.70	11.78	11.44	11.56
4183	NASDAQ	SHOO	Fri, Jul 30, 2010	11.70	11.90	11.32	11.45
4182	NASDAQ	SHOO	Thu, Jul 29, 2010	11.05	11.51	11.04	11.40
4181	NASDAQ	SHOO	Wed, Jul 28, 2010	10.92	11.01	10.56	10.73
4180	NASDAQ	SHOO	Tue, Jul 27, 2010	11.15	11.19	10.81	10.93
4179	NASDAQ	SHOO	Mon, Jul 26, 2010	10.76	11.15	10.69	11.15
4178	NASDAQ	SHOO	Fri, Jul 23, 2010	10.38	10.80	10.33	10.70
4177	NASDAQ	SHOO	Thu, Jul 22, 2010	10.38	10.67	10.23	10.44
4176	NASDAQ	SHOO	Wed, Jul 21, 2010	10.03	10.39	9.85	10.27
4175	NASDAQ	SHOO	Tue, Jul 20, 2010	9.54	10.03	9.43	9.97
4174	NASDAQ	SHOO	Mon, Jul 19, 2010	9.65	9.77	9.49	9.67
4173	NASDAQ	SHOO	Fri, Jul 16, 2010	9.85	10.02	9.55	9.59
4172	NASDAQ	SHOO	Thu, Jul 15, 2010	9.94	9.97	9.75	9.95
4171	NASDAQ	SHOO	Wed, Jul 14, 2010	9.82	10.05	9.75	9.96
4170	NASDAQ	SHOO	Tue, Jul 13, 2010	9.69	9.89	9.54	9.83
4169	NASDAQ	SHOO	Mon, Jul 12, 2010	9.77	9.85	9.47	9.59
4168	NASDAQ	SHOO	Fri, Jul 9, 2010	9.75	9.84	9.60	9.78
4167	NASDAQ	SHOO	Thu, Jul 8, 2010	9.64	9.84	9.48	9.74
4166	NASDAQ	SHOO	Wed, Jul 7, 2010	9.05	9.49	8.98	9.48
4165	NASDAQ	SHOO	Tue, Jul 6, 2010	9.55	9.69	8.99	9.04
4164	NASDAQ	SHOO	Fri, Jul 2, 2010	9.49	9.49	9.17	9.37
4163	NASDAQ	SHOO	Thu, Jul 1, 2010	9.33	9.56	9.00	9.49
4162	NASDAQ	SHOO	Wed, Jun 30, 2010	9.36	9.58	9.19	9.34
4161	NASDAQ	SHOO	Tue, Jun 29, 2010	9.59	9.61	9.30	9.38
4160	NASDAQ	SHOO	Mon, Jun 28, 2010	9.67	9.90	9.63	9.77
4159	NASDAQ	SHOO	Fri, Jun 25, 2010	9.53	9.80	9.51	9.67
4158	NASDAQ	SHOO	Thu, Jun 24, 2010	9.65	9.78	9.46	9.52
4157	NASDAQ	SHOO	Wed, Jun 23, 2010	9.63	9.78	9.34	9.71
4156	NASDAQ	SHOO	Tue, Jun 22, 2010	10.11	10.24	9.60	9.65
4155	NASDAQ	SHOO	Mon, Jun 21, 2010	10.63	10.66	9.95	10.04
4154	NASDAQ	SHOO	Fri, Jun 18, 2010	10.55	10.66	10.40	10.46
4153	NASDAQ	SHOO	Thu, Jun 17, 2010	10.45	10.60	10.23	10.51
4152	NASDAQ	SHOO	Wed, Jun 16, 2010	10.29	10.47	10.05	10.41
4151	NASDAQ	SHOO	Tue, Jun 15, 2010	10.32	10.41	10.09	10.38
4150	NASDAQ	SHOO	Mon, Jun 14, 2010	10.06	10.42	10.02	10.29
4149	NASDAQ	SHOO	Fri, Jun 11, 2010	9.74	10.01	9.72	9.95
4148	NASDAQ	SHOO	Thu, Jun 10, 2010	9.53	9.84	9.49	9.83
4147	NASDAQ	SHOO	Wed, Jun 9, 2010	9.29	9.75	9.18	9.40
4146	NASDAQ	SHOO	Tue, Jun 8, 2010	9.34	9.46	8.90	9.21
4145	NASDAQ	SHOO	Mon, Jun 7, 2010	9.66	9.75	9.32	9.34
4144	NASDAQ	SHOO	Fri, Jun 4, 2010	9.95	9.98	9.59	9.65
4143	NASDAQ	SHOO	Thu, Jun 3, 2010	9.91	10.17	9.82	10.15
4142	NASDAQ	SHOO	Wed, Jun 2, 2010	9.77	9.84	9.55	9.84
4141	NASDAQ	SHOO	Tue, Jun 1, 2010	9.97	10.14	9.64	9.67
4140	NASDAQ	SHOO	Fri, May 28, 2010	10.19	10.19	9.81	9.99
4139	NASDAQ	SHOO	Thu, May 27, 2010	9.98	10.22	9.87	10.22
4138	NASDAQ	SHOO	Wed, May 26, 2010	9.80	10.07	9.79	9.83
4137	NASDAQ	SHOO	Tue, May 25, 2010	9.39	9.73	9.09	9.69
4136	NASDAQ	SHOO	Mon, May 24, 2010	9.50	9.74	9.45	9.70
4135	NASDAQ	SHOO	Fri, May 21, 2010	9.27	9.59	9.14	9.58
4134	NASDAQ	SHOO	Thu, May 20, 2010	9.63	9.66	9.29	9.46
4133	NASDAQ	SHOO	Wed, May 19, 2010	10.09	10.19	9.80	9.94
4132	NASDAQ	SHOO	Tue, May 18, 2010	10.61	10.69	10.12	10.20
4131	NASDAQ	SHOO	Mon, May 17, 2010	10.69	10.87	10.20	10.50
4130	NASDAQ	SHOO	Fri, May 14, 2010	10.92	10.95	10.52	10.68
4129	NASDAQ	SHOO	Thu, May 13, 2010	11.20	11.20	10.92	11.10
4128	NASDAQ	SHOO	Wed, May 12, 2010	10.58	11.20	10.57	11.19
4127	NASDAQ	SHOO	Tue, May 11, 2010	10.22	10.60	10.03	10.59
4126	NASDAQ	SHOO	Mon, May 10, 2010	10.45	10.66	10.08	10.33
4125	NASDAQ	SHOO	Fri, May 7, 2010	9.94	10.15	9.56	9.85
4124	NASDAQ	SHOO	Thu, May 6, 2010	10.42	10.93	9.04	10.13
4123	NASDAQ	SHOO	Wed, May 5, 2010	10.62	10.88	10.07	10.41
4122	NASDAQ	SHOO	Tue, May 4, 2010	11.36	11.55	10.89	10.98
4121	NASDAQ	SHOO	Mon, May 3, 2010	12.09	12.14	11.47	11.88
4120	NASDAQ	SHOO	Fri, Apr 30, 2010	11.69	11.95	11.34	11.45
4119	NASDAQ	SHOO	Thu, Apr 29, 2010	10.66	10.99	10.60	10.99
4118	NASDAQ	SHOO	Wed, Apr 28, 2010	10.92	11.12	10.67	10.67
4117	NASDAQ	SHOO	Tue, Apr 27, 2010	10.89	11.00	10.77	10.81
4116	NASDAQ	SHOO	Mon, Apr 26, 2010	11.20	11.28	10.90	10.90
4115	NASDAQ	SHOO	Fri, Apr 23, 2010	11.09	11.24	11.05	11.13
4114	NASDAQ	SHOO	Thu, Apr 22, 2010	10.51	11.12	10.46	11.02
4113	NASDAQ	SHOO	Wed, Apr 21, 2010	10.23	10.53	10.18	10.52
4112	NASDAQ	SHOO	Tue, Apr 20, 2010	10.31	10.43	10.18	10.26
4111	NASDAQ	SHOO	Mon, Apr 19, 2010	10.38	10.51	10.19	10.30
4110	NASDAQ	SHOO	Fri, Apr 16, 2010	10.58	10.76	10.35	10.46
4109	NASDAQ	SHOO	Thu, Apr 15, 2010	10.73	10.81	10.60	10.68
4108	NASDAQ	SHOO	Wed, Apr 14, 2010	10.58	10.80	10.46	10.76
4107	NASDAQ	SHOO	Tue, Apr 13, 2010	10.54	10.57	10.43	10.47
4106	NASDAQ	SHOO	Mon, Apr 12, 2010	10.65	10.67	10.49	10.54
4105	NASDAQ	SHOO	Fri, Apr 9, 2010	10.30	10.66	10.30	10.64
4104	NASDAQ	SHOO	Thu, Apr 8, 2010	10.24	10.43	10.17	10.33
4103	NASDAQ	SHOO	Wed, Apr 7, 2010	9.81	10.25	9.78	10.21
4102	NASDAQ	SHOO	Tue, Apr 6, 2010	9.51	9.86	9.49	9.79
4101	NASDAQ	SHOO	Mon, Apr 5, 2010	9.73	9.84	9.48	9.57
4100	NASDAQ	SHOO	Thu, Apr 1, 2010	9.80	9.88	9.50	9.67
4099	NASDAQ	SHOO	Wed, Mar 31, 2010	9.53	9.71	9.42	9.64
4098	NASDAQ	SHOO	Tue, Mar 30, 2010	9.65	9.76	9.42	9.59
4097	NASDAQ	SHOO	Mon, Mar 29, 2010	9.76	9.83	9.59	9.61
4096	NASDAQ	SHOO	Fri, Mar 26, 2010	9.39	9.82	9.39	9.69
4095	NASDAQ	SHOO	Thu, Mar 25, 2010	9.28	9.49	9.11	9.34
4094	NASDAQ	SHOO	Wed, Mar 24, 2010	9.36	9.36	9.20	9.27
4093	NASDAQ	SHOO	Tue, Mar 23, 2010	8.88	9.38	8.87	9.37
4092	NASDAQ	SHOO	Mon, Mar 22, 2010	8.71	8.84	8.60	8.83
4091	NASDAQ	SHOO	Fri, Mar 19, 2010	8.87	8.91	8.70	8.80
4090	NASDAQ	SHOO	Thu, Mar 18, 2010	8.74	8.91	8.69	8.89
4089	NASDAQ	SHOO	Wed, Mar 17, 2010	8.79	8.81	8.69	8.74
4088	NASDAQ	SHOO	Tue, Mar 16, 2010	8.77	8.90	8.60	8.81
4087	NASDAQ	SHOO	Mon, Mar 15, 2010	8.96	9.00	8.62	8.77
4086	NASDAQ	SHOO	Fri, Mar 12, 2010	8.92	9.01	8.75	8.93
4085	NASDAQ	SHOO	Thu, Mar 11, 2010	9.00	9.03	8.87	8.91
4084	NASDAQ	SHOO	Wed, Mar 10, 2010	9.03	9.19	9.03	9.08
4083	NASDAQ	SHOO	Tue, Mar 9, 2010	8.69	9.03	8.68	8.99
4082	NASDAQ	SHOO	Mon, Mar 8, 2010	8.73	8.80	8.61	8.72
4081	NASDAQ	SHOO	Fri, Mar 5, 2010	8.77	8.80	8.70	8.78
4080	NASDAQ	SHOO	Thu, Mar 4, 2010	8.73	8.77	8.64	8.75
4079	NASDAQ	SHOO	Wed, Mar 3, 2010	8.80	8.82	8.61	8.74
4078	NASDAQ	SHOO	Tue, Mar 2, 2010	8.66	8.85	8.63	8.80
4077	NASDAQ	SHOO	Mon, Mar 1, 2010	8.34	8.68	8.27	8.63
4076	NASDAQ	SHOO	Fri, Feb 26, 2010	8.30	8.48	8.14	8.30
4075	NASDAQ	SHOO	Thu, Feb 25, 2010	8.61	8.63	8.20	8.30
4074	NASDAQ	SHOO	Wed, Feb 24, 2010	8.16	8.27	8.02	8.21
4073	NASDAQ	SHOO	Tue, Feb 23, 2010	8.26	8.31	8.01	8.11
4072	NASDAQ	SHOO	Mon, Feb 22, 2010	8.24	8.40	8.15	8.29
4071	NASDAQ	SHOO	Fri, Feb 19, 2010	8.42	8.44	8.15	8.21
4070	NASDAQ	SHOO	Thu, Feb 18, 2010	8.20	8.42	8.19	8.41
4069	NASDAQ	SHOO	Wed, Feb 17, 2010	7.95	8.20	7.95	8.20
4068	NASDAQ	SHOO	Tue, Feb 16, 2010	8.05	8.10	7.87	7.90
4067	NASDAQ	SHOO	Fri, Feb 12, 2010	7.62	7.99	7.59	7.99
4066	NASDAQ	SHOO	Thu, Feb 11, 2010	7.71	7.75	7.60	7.65
4065	NASDAQ	SHOO	Wed, Feb 10, 2010	7.72	7.78	7.63	7.67
4064	NASDAQ	SHOO	Tue, Feb 9, 2010	7.81	7.86	7.70	7.76
4063	NASDAQ	SHOO	Mon, Feb 8, 2010	7.74	7.75	7.66	7.71
4062	NASDAQ	SHOO	Fri, Feb 5, 2010	7.75	7.82	7.57	7.72
4061	NASDAQ	SHOO	Thu, Feb 4, 2010	7.98	8.01	7.70	7.70
4060	NASDAQ	SHOO	Wed, Feb 3, 2010	7.99	8.04	7.99	8.04
4059	NASDAQ	SHOO	Tue, Feb 2, 2010	7.99	8.07	7.88	8.04
4058	NASDAQ	SHOO	Mon, Feb 1, 2010	7.94	8.00	7.86	7.94
4057	NASDAQ	SHOO	Fri, Jan 29, 2010	8.10	8.11	7.92	7.93
4056	NASDAQ	SHOO	Thu, Jan 28, 2010	8.07	8.15	8.00	8.08
4055	NASDAQ	SHOO	Wed, Jan 27, 2010	8.03	8.15	7.99	8.08
4054	NASDAQ	SHOO	Tue, Jan 26, 2010	7.91	8.17	7.87	8.08
4053	NASDAQ	SHOO	Mon, Jan 25, 2010	7.89	7.95	7.89	7.91
4052	NASDAQ	SHOO	Fri, Jan 22, 2010	7.86	8.03	7.81	7.86
4051	NASDAQ	SHOO	Thu, Jan 21, 2010	7.92	7.95	7.86	7.87
4050	NASDAQ	SHOO	Wed, Jan 20, 2010	8.05	8.09	7.82	7.93
4049	NASDAQ	SHOO	Tue, Jan 19, 2010	8.12	8.14	8.07	8.08
4048	NASDAQ	SHOO	Fri, Jan 15, 2010	8.36	8.36	8.06	8.09
4047	NASDAQ	SHOO	Thu, Jan 14, 2010	8.37	8.43	8.25	8.32
4046	NASDAQ	SHOO	Wed, Jan 13, 2010	8.15	8.41	8.15	8.38
4045	NASDAQ	SHOO	Tue, Jan 12, 2010	8.30	8.36	8.08	8.10
4044	NASDAQ	SHOO	Mon, Jan 11, 2010	8.40	8.40	8.15	8.31
4043	NASDAQ	SHOO	Fri, Jan 8, 2010	8.33	8.42	8.31	8.38
4042	NASDAQ	SHOO	Thu, Jan 7, 2010	8.49	8.54	8.31	8.37
4041	NASDAQ	SHOO	Wed, Jan 6, 2010	8.25	8.49	8.24	8.48
4040	NASDAQ	SHOO	Tue, Jan 5, 2010	8.44	8.44	7.87	8.29
4039	NASDAQ	SHOO	Mon, Jan 4, 2010	8.29	8.57	8.24	8.47
4038	NASDAQ	SHOO	Thu, Dec 31, 2009	8.25	8.28	8.13	8.15
4037	NASDAQ	SHOO	Wed, Dec 30, 2009	8.28	8.38	8.21	8.25
4036	NASDAQ	SHOO	Tue, Dec 29, 2009	8.33	8.33	8.21	8.29
4035	NASDAQ	SHOO	Mon, Dec 28, 2009	8.45	8.46	8.26	8.29
4034	NASDAQ	SHOO	Thu, Dec 24, 2009	8.28	8.47	8.28	8.38
4033	NASDAQ	SHOO	Wed, Dec 23, 2009	8.17	8.30	8.15	8.25
4032	NASDAQ	SHOO	Tue, Dec 22, 2009	8.11	8.21	8.08	8.15
4031	NASDAQ	SHOO	Mon, Dec 21, 2009	7.97	8.18	7.95	8.12
4030	NASDAQ	SHOO	Fri, Dec 18, 2009	8.15	8.15	7.73	7.97
4029	NASDAQ	SHOO	Thu, Dec 17, 2009	8.11	8.12	7.91	8.07
4028	NASDAQ	SHOO	Wed, Dec 16, 2009	8.27	8.30	8.14	8.18
4027	NASDAQ	SHOO	Tue, Dec 15, 2009	8.20	8.36	8.06	8.24
4026	NASDAQ	SHOO	Mon, Dec 14, 2009	7.98	8.28	7.79	8.24
4025	NASDAQ	SHOO	Fri, Dec 11, 2009	7.82	7.99	7.79	7.92
4024	NASDAQ	SHOO	Thu, Dec 10, 2009	7.94	8.00	7.74	7.79
4023	NASDAQ	SHOO	Wed, Dec 9, 2009	7.45	7.93	7.45	7.85
4022	NASDAQ	SHOO	Tue, Dec 8, 2009	7.31	7.52	7.24	7.46
4021	NASDAQ	SHOO	Mon, Dec 7, 2009	7.41	7.46	7.30	7.32
4020	NASDAQ	SHOO	Fri, Dec 4, 2009	7.40	7.46	7.33	7.40
4019	NASDAQ	SHOO	Thu, Dec 3, 2009	7.40	7.46	7.25	7.26
4018	NASDAQ	SHOO	Wed, Dec 2, 2009	7.15	7.41	7.15	7.36
4017	NASDAQ	SHOO	Tue, Dec 1, 2009	7.12	7.23	7.03	7.12
4016	NASDAQ	SHOO	Mon, Nov 30, 2009	7.23	7.23	6.99	7.05
4015	NASDAQ	SHOO	Fri, Nov 27, 2009	7.13	7.25	6.94	7.15
4014	NASDAQ	SHOO	Wed, Nov 25, 2009	7.40	7.42	7.29	7.36
4013	NASDAQ	SHOO	Tue, Nov 24, 2009	7.45	7.53	7.36	7.39
4012	NASDAQ	SHOO	Mon, Nov 23, 2009	7.51	7.77	7.42	7.45
4011	NASDAQ	SHOO	Fri, Nov 20, 2009	7.42	7.50	7.39	7.47
4010	NASDAQ	SHOO	Thu, Nov 19, 2009	7.83	7.83	7.35	7.45
4009	NASDAQ	SHOO	Wed, Nov 18, 2009	7.80	8.02	7.71	7.81
4008	NASDAQ	SHOO	Tue, Nov 17, 2009	8.05	8.07	7.79	7.83
4007	NASDAQ	SHOO	Mon, Nov 16, 2009	7.66	8.08	7.51	7.99
4006	NASDAQ	SHOO	Fri, Nov 13, 2009	7.45	7.57	7.41	7.49
4005	NASDAQ	SHOO	Thu, Nov 12, 2009	7.64	7.81	7.41	7.45
4004	NASDAQ	SHOO	Wed, Nov 11, 2009	7.89	8.02	7.61	7.66
4003	NASDAQ	SHOO	Tue, Nov 10, 2009	7.54	8.00	7.51	7.81
4002	NASDAQ	SHOO	Mon, Nov 9, 2009	7.57	7.72	7.50	7.67
4001	NASDAQ	SHOO	Fri, Nov 6, 2009	7.62	7.71	7.42	7.46
4000	NASDAQ	SHOO	Thu, Nov 5, 2009	7.31	7.71	7.26	7.70
3999	NASDAQ	SHOO	Wed, Nov 4, 2009	7.70	7.70	7.17	7.29
3998	NASDAQ	SHOO	Tue, Nov 3, 2009	8.14	8.14	7.33	7.69
3997	NASDAQ	SHOO	Mon, Nov 2, 2009	8.08	8.17	7.81	8.04
3996	NASDAQ	SHOO	Fri, Oct 30, 2009	7.87	8.15	7.81	8.00
3995	NASDAQ	SHOO	Thu, Oct 29, 2009	7.70	8.02	7.66	7.88
3994	NASDAQ	SHOO	Wed, Oct 28, 2009	7.93	7.98	7.66	7.67
3993	NASDAQ	SHOO	Tue, Oct 27, 2009	8.29	8.38	7.80	7.95
3992	NASDAQ	SHOO	Mon, Oct 26, 2009	8.53	8.63	8.28	8.29
3991	NASDAQ	SHOO	Fri, Oct 23, 2009	8.47	8.51	8.37	8.48
3990	NASDAQ	SHOO	Thu, Oct 22, 2009	8.28	8.48	8.12	8.39
3989	NASDAQ	SHOO	Wed, Oct 21, 2009	8.43	8.53	8.21	8.25
3988	NASDAQ	SHOO	Tue, Oct 20, 2009	8.69	8.98	7.96	8.45
3987	NASDAQ	SHOO	Mon, Oct 19, 2009	7.79	7.94	7.57	7.90
3986	NASDAQ	SHOO	Fri, Oct 16, 2009	7.65	7.78	7.57	7.75
3985	NASDAQ	SHOO	Thu, Oct 15, 2009	7.61	7.69	7.58	7.66
3984	NASDAQ	SHOO	Wed, Oct 14, 2009	7.69	7.70	7.57	7.61
3983	NASDAQ	SHOO	Tue, Oct 13, 2009	7.57	7.63	7.52	7.63
3982	NASDAQ	SHOO	Mon, Oct 12, 2009	7.54	7.62	7.51	7.55
3981	NASDAQ	SHOO	Fri, Oct 9, 2009	7.45	7.50	7.32	7.47
3980	NASDAQ	SHOO	Thu, Oct 8, 2009	7.40	7.51	7.36	7.46
3979	NASDAQ	SHOO	Wed, Oct 7, 2009	7.48	7.59	7.32	7.33
3978	NASDAQ	SHOO	Tue, Oct 6, 2009	7.32	7.50	7.31	7.49
3977	NASDAQ	SHOO	Mon, Oct 5, 2009	7.13	7.28	7.11	7.26
3976	NASDAQ	SHOO	Fri, Oct 2, 2009	7.11	7.13	6.95	7.08
3975	NASDAQ	SHOO	Thu, Oct 1, 2009	7.27	7.27	7.07	7.15
3974	NASDAQ	SHOO	Wed, Sep 30, 2009	7.23	7.32	7.18	7.27
3973	NASDAQ	SHOO	Tue, Sep 29, 2009	7.12	7.28	7.11	7.19
3972	NASDAQ	SHOO	Mon, Sep 28, 2009	7.00	7.20	7.00	7.15
3971	NASDAQ	SHOO	Fri, Sep 25, 2009	7.07	7.10	6.95	6.97
3970	NASDAQ	SHOO	Thu, Sep 24, 2009	7.20	7.27	7.02	7.11
3969	NASDAQ	SHOO	Wed, Sep 23, 2009	7.34	7.40	7.19	7.19
3968	NASDAQ	SHOO	Tue, Sep 22, 2009	7.28	7.39	7.23	7.31
3967	NASDAQ	SHOO	Mon, Sep 21, 2009	7.33	7.33	7.19	7.22
3966	NASDAQ	SHOO	Fri, Sep 18, 2009	7.32	7.48	7.32	7.36
3965	NASDAQ	SHOO	Thu, Sep 17, 2009	7.11	7.36	7.11	7.31
3964	NASDAQ	SHOO	Wed, Sep 16, 2009	7.14	7.15	7.05	7.13
3963	NASDAQ	SHOO	Tue, Sep 15, 2009	7.05	7.12	7.01	7.11
3962	NASDAQ	SHOO	Mon, Sep 14, 2009	6.80	7.05	6.75	7.04
3961	NASDAQ	SHOO	Fri, Sep 11, 2009	6.93	7.04	6.81	6.83
3960	NASDAQ	SHOO	Thu, Sep 10, 2009	6.61	6.92	6.61	6.90
3959	NASDAQ	SHOO	Wed, Sep 9, 2009	6.54	6.63	6.44	6.63
3958	NASDAQ	SHOO	Tue, Sep 8, 2009	6.37	6.44	6.31	6.44
3957	NASDAQ	SHOO	Fri, Sep 4, 2009	6.31	6.34	6.24	6.31
3956	NASDAQ	SHOO	Thu, Sep 3, 2009	6.19	6.32	6.19	6.30
3955	NASDAQ	SHOO	Wed, Sep 2, 2009	6.30	6.42	6.26	6.28
3954	NASDAQ	SHOO	Tue, Sep 1, 2009	6.35	6.49	6.29	6.33
3953	NASDAQ	SHOO	Mon, Aug 31, 2009	6.35	6.43	6.30	6.36
3952	NASDAQ	SHOO	Fri, Aug 28, 2009	6.47	6.50	6.26	6.38
3951	NASDAQ	SHOO	Thu, Aug 27, 2009	6.48	6.53	6.33	6.43
3950	NASDAQ	SHOO	Wed, Aug 26, 2009	6.41	6.54	6.32	6.46
3949	NASDAQ	SHOO	Tue, Aug 25, 2009	6.28	6.45	6.28	6.40
3948	NASDAQ	SHOO	Mon, Aug 24, 2009	6.27	6.32	6.25	6.29
3947	NASDAQ	SHOO	Fri, Aug 21, 2009	6.33	6.50	6.20	6.23
3946	NASDAQ	SHOO	Thu, Aug 20, 2009	6.26	6.33	6.14	6.24
3945	NASDAQ	SHOO	Wed, Aug 19, 2009	6.05	6.26	6.03	6.25
3944	NASDAQ	SHOO	Tue, Aug 18, 2009	6.06	6.16	5.98	6.11
3943	NASDAQ	SHOO	Mon, Aug 17, 2009	6.12	6.12	5.90	6.02
3942	NASDAQ	SHOO	Fri, Aug 14, 2009	6.28	6.28	6.16	6.20
3941	NASDAQ	SHOO	Thu, Aug 13, 2009	6.40	6.40	6.17	6.27
3940	NASDAQ	SHOO	Wed, Aug 12, 2009	6.21	6.43	6.18	6.34
3939	NASDAQ	SHOO	Tue, Aug 11, 2009	6.41	6.43	6.20	6.23
3938	NASDAQ	SHOO	Mon, Aug 10, 2009	6.37	6.54	6.33	6.40
3937	NASDAQ	SHOO	Fri, Aug 7, 2009	6.51	6.59	6.34	6.38
3936	NASDAQ	SHOO	Thu, Aug 6, 2009	6.49	6.62	6.29	6.36
3935	NASDAQ	SHOO	Wed, Aug 5, 2009	6.58	6.64	6.38	6.43
3934	NASDAQ	SHOO	Tue, Aug 4, 2009	6.55	6.66	6.51	6.54
3933	NASDAQ	SHOO	Mon, Aug 3, 2009	6.41	6.64	6.37	6.56
3932	NASDAQ	SHOO	Fri, Jul 31, 2009	6.32	6.51	6.28	6.33
3931	NASDAQ	SHOO	Thu, Jul 30, 2009	6.10	6.85	6.08	6.28
3930	NASDAQ	SHOO	Wed, Jul 29, 2009	5.73	5.86	5.63	5.65
3929	NASDAQ	SHOO	Tue, Jul 28, 2009	5.73	5.82	5.65	5.78
3928	NASDAQ	SHOO	Mon, Jul 27, 2009	5.72	5.77	5.65	5.77
3927	NASDAQ	SHOO	Fri, Jul 24, 2009	5.73	5.77	5.63	5.71
3926	NASDAQ	SHOO	Thu, Jul 23, 2009	5.62	5.86	5.52	5.78
3925	NASDAQ	SHOO	Wed, Jul 22, 2009	5.51	5.66	5.50	5.64
3924	NASDAQ	SHOO	Tue, Jul 21, 2009	5.60	5.63	5.47	5.52
3923	NASDAQ	SHOO	Mon, Jul 20, 2009	5.46	5.58	5.36	5.55
3922	NASDAQ	SHOO	Fri, Jul 17, 2009	5.34	5.45	5.31	5.42
3921	NASDAQ	SHOO	Thu, Jul 16, 2009	5.15	5.34	5.15	5.33
3920	NASDAQ	SHOO	Wed, Jul 15, 2009	5.07	5.19	5.02	5.19
3919	NASDAQ	SHOO	Tue, Jul 14, 2009	4.90	5.01	4.83	4.99
3918	NASDAQ	SHOO	Mon, Jul 13, 2009	4.87	4.95	4.73	4.92
3917	NASDAQ	SHOO	Fri, Jul 10, 2009	4.76	4.89	4.72	4.82
3916	NASDAQ	SHOO	Thu, Jul 9, 2009	4.88	4.88	4.76	4.77
3915	NASDAQ	SHOO	Wed, Jul 8, 2009	4.74	4.87	4.71	4.82
3914	NASDAQ	SHOO	Tue, Jul 7, 2009	4.82	4.83	4.67	4.72
3913	NASDAQ	SHOO	Mon, Jul 6, 2009	4.94	4.95	4.68	4.83
3912	NASDAQ	SHOO	Thu, Jul 2, 2009	5.03	5.16	4.92	4.94
3911	NASDAQ	SHOO	Wed, Jul 1, 2009	5.07	5.14	5.02	5.11
3910	NASDAQ	SHOO	Tue, Jun 30, 2009	5.06	5.14	5.00	5.00
3909	NASDAQ	SHOO	Mon, Jun 29, 2009	5.05	5.17	5.05	5.08
3908	NASDAQ	SHOO	Fri, Jun 26, 2009	5.14	5.14	4.88	5.05
3907	NASDAQ	SHOO	Thu, Jun 25, 2009	5.24	5.30	5.15	5.17
3906	NASDAQ	SHOO	Wed, Jun 24, 2009	5.23	5.32	5.21	5.26
3905	NASDAQ	SHOO	Tue, Jun 23, 2009	5.22	5.26	5.14	5.22
3904	NASDAQ	SHOO	Mon, Jun 22, 2009	5.31	5.31	5.17	5.19
3903	NASDAQ	SHOO	Fri, Jun 19, 2009	5.49	5.49	5.28	5.32
3902	NASDAQ	SHOO	Thu, Jun 18, 2009	5.50	5.53	5.36	5.40
3901	NASDAQ	SHOO	Wed, Jun 17, 2009	5.44	5.60	5.40	5.51
3900	NASDAQ	SHOO	Tue, Jun 16, 2009	5.47	5.49	5.32	5.42
3899	NASDAQ	SHOO	Mon, Jun 15, 2009	5.43	5.48	5.34	5.40
3898	NASDAQ	SHOO	Fri, Jun 12, 2009	5.49	5.52	5.41	5.48
3897	NASDAQ	SHOO	Thu, Jun 11, 2009	5.69	5.79	5.50	5.52
3896	NASDAQ	SHOO	Wed, Jun 10, 2009	5.85	5.88	5.57	5.71
3895	NASDAQ	SHOO	Tue, Jun 9, 2009	5.80	5.91	5.69	5.79
3894	NASDAQ	SHOO	Mon, Jun 8, 2009	5.81	5.90	5.71	5.78
3893	NASDAQ	SHOO	Fri, Jun 5, 2009	5.71	5.94	5.66	5.89
3892	NASDAQ	SHOO	Thu, Jun 4, 2009	5.62	5.69	5.42	5.69
3891	NASDAQ	SHOO	Wed, Jun 3, 2009	5.66	5.66	5.46	5.58
3890	NASDAQ	SHOO	Tue, Jun 2, 2009	5.78	5.78	5.58	5.73
3889	NASDAQ	SHOO	Mon, Jun 1, 2009	5.48	5.83	5.41	5.79
3888	NASDAQ	SHOO	Fri, May 29, 2009	5.39	5.54	5.26	5.38
3887	NASDAQ	SHOO	Thu, May 28, 2009	5.47	5.60	5.24	5.37
3886	NASDAQ	SHOO	Wed, May 27, 2009	5.65	5.71	5.32	5.42
3885	NASDAQ	SHOO	Tue, May 26, 2009	5.33	5.80	5.17	5.67
3884	NASDAQ	SHOO	Fri, May 22, 2009	5.46	5.52	5.24	5.33
3883	NASDAQ	SHOO	Thu, May 21, 2009	5.56	5.71	5.31	5.39
3882	NASDAQ	SHOO	Wed, May 20, 2009	5.72	5.83	5.59	5.62
3881	NASDAQ	SHOO	Tue, May 19, 2009	5.34	5.74	5.27	5.65
3880	NASDAQ	SHOO	Mon, May 18, 2009	5.32	5.39	5.23	5.33
3879	NASDAQ	SHOO	Fri, May 15, 2009	5.30	5.43	5.19	5.27
3878	NASDAQ	SHOO	Thu, May 14, 2009	5.08	5.38	4.93	5.33
3877	NASDAQ	SHOO	Wed, May 13, 2009	5.25	5.30	5.05	5.09
3876	NASDAQ	SHOO	Tue, May 12, 2009	5.42	5.53	5.25	5.34
3875	NASDAQ	SHOO	Mon, May 11, 2009	5.30	5.46	5.21	5.41
3874	NASDAQ	SHOO	Fri, May 8, 2009	5.42	5.57	5.25	5.37
3873	NASDAQ	SHOO	Thu, May 7, 2009	5.59	5.66	5.21	5.36
3872	NASDAQ	SHOO	Wed, May 6, 2009	5.79	5.83	5.45	5.55
3871	NASDAQ	SHOO	Tue, May 5, 2009	5.95	5.95	5.71	5.80
3870	NASDAQ	SHOO	Mon, May 4, 2009	5.70	6.00	5.64	5.96
3869	NASDAQ	SHOO	Fri, May 1, 2009	5.83	5.88	5.61	5.62
3868	NASDAQ	SHOO	Thu, Apr 30, 2009	5.80	6.00	5.80	5.81
3867	NASDAQ	SHOO	Wed, Apr 29, 2009	5.76	5.96	5.70	5.78
3866	NASDAQ	SHOO	Tue, Apr 28, 2009	5.52	5.90	5.48	5.74
3865	NASDAQ	SHOO	Mon, Apr 27, 2009	5.33	5.71	5.23	5.56
3864	NASDAQ	SHOO	Fri, Apr 24, 2009	5.36	5.41	5.20	5.34
3863	NASDAQ	SHOO	Thu, Apr 23, 2009	5.31	5.48	5.19	5.36
3862	NASDAQ	SHOO	Wed, Apr 22, 2009	4.51	4.92	4.51	4.67
3861	NASDAQ	SHOO	Tue, Apr 21, 2009	4.21	4.59	4.17	4.56
3860	NASDAQ	SHOO	Mon, Apr 20, 2009	4.32	4.40	4.18	4.22
3859	NASDAQ	SHOO	Fri, Apr 17, 2009	4.44	4.51	4.32	4.37
3858	NASDAQ	SHOO	Thu, Apr 16, 2009	4.32	4.45	4.24	4.43
3857	NASDAQ	SHOO	Wed, Apr 15, 2009	4.16	4.33	4.15	4.29
3856	NASDAQ	SHOO	Tue, Apr 14, 2009	4.22	4.31	4.19	4.22
3855	NASDAQ	SHOO	Mon, Apr 13, 2009	4.28	4.30	4.15	4.27
3854	NASDAQ	SHOO	Thu, Apr 9, 2009	3.97	4.20	3.96	4.17
3853	NASDAQ	SHOO	Wed, Apr 8, 2009	3.78	3.91	3.78	3.88
3852	NASDAQ	SHOO	Tue, Apr 7, 2009	3.87	3.96	3.76	3.77
3851	NASDAQ	SHOO	Mon, Apr 6, 2009	4.05	4.10	3.81	3.91
3850	NASDAQ	SHOO	Fri, Apr 3, 2009	3.99	4.09	3.97	4.09
3849	NASDAQ	SHOO	Thu, Apr 2, 2009	3.83	4.14	3.76	3.98
3848	NASDAQ	SHOO	Wed, Apr 1, 2009	3.67	3.91	3.65	3.76
3847	NASDAQ	SHOO	Tue, Mar 31, 2009	3.70	3.85	3.65	3.71
3846	NASDAQ	SHOO	Mon, Mar 30, 2009	3.50	3.69	3.46	3.67
3845	NASDAQ	SHOO	Fri, Mar 27, 2009	3.47	3.66	3.47	3.58
3844	NASDAQ	SHOO	Thu, Mar 26, 2009	3.45	3.58	3.38	3.54
3843	NASDAQ	SHOO	Wed, Mar 25, 2009	3.52	3.52	3.35	3.49
3842	NASDAQ	SHOO	Tue, Mar 24, 2009	3.44	3.47	3.33	3.37
3841	NASDAQ	SHOO	Mon, Mar 23, 2009	3.34	3.48	3.25	3.48
3840	NASDAQ	SHOO	Fri, Mar 20, 2009	3.33	3.40	3.24	3.26
3839	NASDAQ	SHOO	Thu, Mar 19, 2009	3.35	3.35	3.21	3.30
3838	NASDAQ	SHOO	Wed, Mar 18, 2009	3.16	3.41	3.06	3.32
3837	NASDAQ	SHOO	Tue, Mar 17, 2009	2.97	3.17	2.97	3.16
3836	NASDAQ	SHOO	Mon, Mar 16, 2009	3.01	3.13	2.94	2.97
3835	NASDAQ	SHOO	Fri, Mar 13, 2009	3.07	3.15	2.97	3.11
3834	NASDAQ	SHOO	Thu, Mar 12, 2009	2.90	3.06	2.85	3.04
3833	NASDAQ	SHOO	Wed, Mar 11, 2009	2.80	2.96	2.79	2.92
3832	NASDAQ	SHOO	Tue, Mar 10, 2009	2.73	2.86	2.69	2.79
3831	NASDAQ	SHOO	Mon, Mar 9, 2009	2.84	2.90	2.65	2.68
3830	NASDAQ	SHOO	Fri, Mar 6, 2009	2.94	3.02	2.78	2.87
3829	NASDAQ	SHOO	Thu, Mar 5, 2009	3.06	3.14	2.90	2.92
3828	NASDAQ	SHOO	Wed, Mar 4, 2009	3.06	3.24	2.92	3.11
3827	NASDAQ	SHOO	Tue, Mar 3, 2009	3.10	3.10	2.80	2.82
3826	NASDAQ	SHOO	Mon, Mar 2, 2009	3.17	3.17	3.04	3.06
3825	NASDAQ	SHOO	Fri, Feb 27, 2009	3.24	3.35	3.19	3.20
3824	NASDAQ	SHOO	Thu, Feb 26, 2009	3.40	3.43	3.26	3.27
3823	NASDAQ	SHOO	Wed, Feb 25, 2009	3.51	3.51	3.31	3.36
3822	NASDAQ	SHOO	Tue, Feb 24, 2009	3.37	3.55	3.26	3.54
3821	NASDAQ	SHOO	Mon, Feb 23, 2009	3.32	3.49	3.32	3.37
3820	NASDAQ	SHOO	Fri, Feb 20, 2009	3.35	3.45	3.29	3.31
3819	NASDAQ	SHOO	Thu, Feb 19, 2009	3.47	3.51	3.35	3.40
3818	NASDAQ	SHOO	Wed, Feb 18, 2009	3.38	3.59	3.32	3.43
3817	NASDAQ	SHOO	Tue, Feb 17, 2009	3.32	3.48	3.31	3.36
3816	NASDAQ	SHOO	Fri, Feb 13, 2009	3.39	3.46	3.31	3.35
3815	NASDAQ	SHOO	Thu, Feb 12, 2009	3.44	3.48	3.23	3.38
3814	NASDAQ	SHOO	Wed, Feb 11, 2009	3.45	3.61	3.45	3.48
3813	NASDAQ	SHOO	Tue, Feb 10, 2009	3.64	3.74	3.44	3.46
3812	NASDAQ	SHOO	Mon, Feb 9, 2009	3.64	3.75	3.61	3.67
3811	NASDAQ	SHOO	Fri, Feb 6, 2009	3.56	3.75	3.56	3.68
3810	NASDAQ	SHOO	Thu, Feb 5, 2009	3.48	3.60	3.42	3.58
3809	NASDAQ	SHOO	Wed, Feb 4, 2009	3.55	3.68	3.44	3.49
3808	NASDAQ	SHOO	Tue, Feb 3, 2009	3.54	3.59	3.48	3.56
3807	NASDAQ	SHOO	Mon, Feb 2, 2009	3.40	3.54	3.39	3.50
3806	NASDAQ	SHOO	Fri, Jan 30, 2009	3.74	3.76	3.43	3.43
3805	NASDAQ	SHOO	Thu, Jan 29, 2009	3.90	3.92	3.69	3.69
3804	NASDAQ	SHOO	Wed, Jan 28, 2009	3.85	3.97	3.85	3.93
3803	NASDAQ	SHOO	Tue, Jan 27, 2009	3.79	3.87	3.73	3.77
3802	NASDAQ	SHOO	Mon, Jan 26, 2009	3.72	3.87	3.66	3.79
3801	NASDAQ	SHOO	Fri, Jan 23, 2009	3.73	3.84	3.71	3.73
3800	NASDAQ	SHOO	Thu, Jan 22, 2009	3.78	3.96	3.70	3.80
3799	NASDAQ	SHOO	Wed, Jan 21, 2009	3.72	3.87	3.62	3.85
3798	NASDAQ	SHOO	Tue, Jan 20, 2009	3.81	3.87	3.62	3.65
3797	NASDAQ	SHOO	Fri, Jan 16, 2009	3.85	3.96	3.61	3.87
3796	NASDAQ	SHOO	Thu, Jan 15, 2009	3.73	3.84	3.60	3.79
3795	NASDAQ	SHOO	Wed, Jan 14, 2009	3.87	3.91	3.64	3.69
3794	NASDAQ	SHOO	Tue, Jan 13, 2009	3.89	3.96	3.82	3.92
3793	NASDAQ	SHOO	Mon, Jan 12, 2009	3.93	4.03	3.88	3.91
3792	NASDAQ	SHOO	Fri, Jan 9, 2009	4.02	4.02	3.85	3.94
3791	NASDAQ	SHOO	Thu, Jan 8, 2009	4.01	4.04	3.93	4.03
3790	NASDAQ	SHOO	Wed, Jan 7, 2009	4.21	4.23	3.85	4.00
3789	NASDAQ	SHOO	Tue, Jan 6, 2009	4.23	4.54	4.18	4.50
3788	NASDAQ	SHOO	Mon, Jan 5, 2009	4.22	4.25	4.07	4.20
3787	NASDAQ	SHOO	Fri, Jan 2, 2009	4.27	4.29	4.10	4.20
3786	NASDAQ	SHOO	Wed, Dec 31, 2008	3.98	4.24	3.93	4.21
3785	NASDAQ	SHOO	Tue, Dec 30, 2008	3.87	4.05	3.82	4.00
3784	NASDAQ	SHOO	Mon, Dec 29, 2008	3.79	3.87	3.79	3.85
3783	NASDAQ	SHOO	Fri, Dec 26, 2008	3.88	3.88	3.70	3.78
3782	NASDAQ	SHOO	Wed, Dec 24, 2008	3.88	3.91	3.77	3.84
3781	NASDAQ	SHOO	Tue, Dec 23, 2008	3.94	3.99	3.82	3.86
3780	NASDAQ	SHOO	Mon, Dec 22, 2008	4.00	4.13	3.84	3.91
3779	NASDAQ	SHOO	Fri, Dec 19, 2008	4.23	4.23	3.90	3.96
3778	NASDAQ	SHOO	Thu, Dec 18, 2008	4.41	4.43	4.09	4.13
3777	NASDAQ	SHOO	Wed, Dec 17, 2008	4.12	4.40	4.09	4.35
3776	NASDAQ	SHOO	Tue, Dec 16, 2008	3.92	4.19	3.85	4.16
3775	NASDAQ	SHOO	Mon, Dec 15, 2008	3.96	4.05	3.77	3.85
3774	NASDAQ	SHOO	Fri, Dec 12, 2008	3.79	3.99	3.76	3.96
3773	NASDAQ	SHOO	Thu, Dec 11, 2008	4.14	4.32	3.83	3.85
3772	NASDAQ	SHOO	Wed, Dec 10, 2008	4.25	4.31	4.09	4.16
3771	NASDAQ	SHOO	Tue, Dec 9, 2008	4.37	4.63	4.16	4.21
3770	NASDAQ	SHOO	Mon, Dec 8, 2008	4.34	4.52	4.29	4.43
3769	NASDAQ	SHOO	Fri, Dec 5, 2008	4.00	4.30	3.87	4.27
3768	NASDAQ	SHOO	Thu, Dec 4, 2008	4.00	4.32	3.83	4.04
3767	NASDAQ	SHOO	Wed, Dec 3, 2008	3.85	4.14	3.84	4.03
3766	NASDAQ	SHOO	Tue, Dec 2, 2008	3.49	3.95	3.17	3.90
3765	NASDAQ	SHOO	Mon, Dec 1, 2008	3.30	3.56	3.28	3.34
3764	NASDAQ	SHOO	Fri, Nov 28, 2008	3.46	3.46	3.34	3.38
3763	NASDAQ	SHOO	Wed, Nov 26, 2008	3.15	3.53	3.03	3.51
3762	NASDAQ	SHOO	Tue, Nov 25, 2008	3.19	3.26	3.03	3.22
3761	NASDAQ	SHOO	Mon, Nov 24, 2008	2.97	3.22	2.82	3.16
3760	NASDAQ	SHOO	Fri, Nov 21, 2008	2.85	3.00	2.64	2.95
3759	NASDAQ	SHOO	Thu, Nov 20, 2008	2.90	3.04	2.79	2.80
3758	NASDAQ	SHOO	Wed, Nov 19, 2008	3.21	3.32	2.91	2.92
3757	NASDAQ	SHOO	Tue, Nov 18, 2008	3.49	3.65	3.12	3.21
3756	NASDAQ	SHOO	Mon, Nov 17, 2008	3.45	3.61	3.44	3.48
3755	NASDAQ	SHOO	Fri, Nov 14, 2008	3.79	3.86	3.45	3.47
3754	NASDAQ	SHOO	Thu, Nov 13, 2008	3.67	3.90	3.42	3.85
3753	NASDAQ	SHOO	Wed, Nov 12, 2008	3.84	4.06	3.64	3.65
3752	NASDAQ	SHOO	Tue, Nov 11, 2008	4.13	4.15	3.87	3.87
3751	NASDAQ	SHOO	Mon, Nov 10, 2008	4.04	4.26	4.04	4.15
3750	NASDAQ	SHOO	Fri, Nov 7, 2008	4.09	4.09	3.86	3.97
3749	NASDAQ	SHOO	Thu, Nov 6, 2008	4.09	4.32	3.94	4.08
3748	NASDAQ	SHOO	Wed, Nov 5, 2008	3.89	4.07	3.74	3.82
3747	NASDAQ	SHOO	Tue, Nov 4, 2008	4.08	4.16	3.80	3.96
3746	NASDAQ	SHOO	Mon, Nov 3, 2008	4.30	4.54	4.03	4.08
3745	NASDAQ	SHOO	Fri, Oct 31, 2008	4.23	4.52	4.17	4.30
3744	NASDAQ	SHOO	Thu, Oct 30, 2008	4.08	4.25	4.01	4.25
3743	NASDAQ	SHOO	Wed, Oct 29, 2008	3.75	4.11	3.70	3.99
3742	NASDAQ	SHOO	Tue, Oct 28, 2008	3.47	3.80	3.30	3.76
3741	NASDAQ	SHOO	Mon, Oct 27, 2008	3.50	3.65	3.34	3.43
3740	NASDAQ	SHOO	Fri, Oct 24, 2008	3.45	3.66	3.36	3.53
3739	NASDAQ	SHOO	Thu, Oct 23, 2008	3.77	3.88	3.50	3.64
3738	NASDAQ	SHOO	Wed, Oct 22, 2008	3.84	3.94	3.64	3.76
3737	NASDAQ	SHOO	Tue, Oct 21, 2008	3.91	3.99	3.78	3.91
3736	NASDAQ	SHOO	Mon, Oct 20, 2008	3.87	4.00	3.83	3.95
3735	NASDAQ	SHOO	Fri, Oct 17, 2008	3.86	3.98	3.80	3.86
3734	NASDAQ	SHOO	Thu, Oct 16, 2008	3.49	3.95	3.41	3.95
3733	NASDAQ	SHOO	Wed, Oct 15, 2008	3.71	3.84	3.42	3.48
3732	NASDAQ	SHOO	Tue, Oct 14, 2008	4.05	4.05	3.66	3.77
3731	NASDAQ	SHOO	Mon, Oct 13, 2008	4.10	4.34	3.88	3.95
3730	NASDAQ	SHOO	Fri, Oct 10, 2008	3.81	3.95	3.52	3.95
3729	NASDAQ	SHOO	Thu, Oct 9, 2008	4.18	4.28	3.90	3.92
3728	NASDAQ	SHOO	Wed, Oct 8, 2008	4.05	4.36	4.05	4.13
3727	NASDAQ	SHOO	Tue, Oct 7, 2008	4.44	4.70	4.11	4.15
3726	NASDAQ	SHOO	Mon, Oct 6, 2008	4.48	4.75	4.11	4.40
3725	NASDAQ	SHOO	Fri, Oct 3, 2008	4.72	4.75	4.50	4.50
3724	NASDAQ	SHOO	Thu, Oct 2, 2008	4.84	4.84	4.58	4.63
3723	NASDAQ	SHOO	Wed, Oct 1, 2008	4.88	5.00	4.82	4.86
3722	NASDAQ	SHOO	Tue, Sep 30, 2008	4.91	4.94	4.84	4.89
3721	NASDAQ	SHOO	Mon, Sep 29, 2008	4.94	4.98	4.82	4.85
3720	NASDAQ	SHOO	Fri, Sep 26, 2008	4.93	5.03	4.79	5.00
3719	NASDAQ	SHOO	Thu, Sep 25, 2008	4.93	5.08	4.90	5.02
3718	NASDAQ	SHOO	Wed, Sep 24, 2008	5.06	5.11	4.89	4.90
3717	NASDAQ	SHOO	Tue, Sep 23, 2008	5.29	5.29	4.95	5.05
3716	NASDAQ	SHOO	Mon, Sep 22, 2008	5.49	5.51	5.24	5.29
3715	NASDAQ	SHOO	Fri, Sep 19, 2008	5.63	5.73	5.33	5.45
3714	NASDAQ	SHOO	Thu, Sep 18, 2008	5.49	5.50	5.10	5.39
3713	NASDAQ	SHOO	Wed, Sep 17, 2008	5.44	5.55	5.31	5.38
3712	NASDAQ	SHOO	Tue, Sep 16, 2008	5.38	5.61	5.38	5.47
3711	NASDAQ	SHOO	Mon, Sep 15, 2008	5.45	5.68	5.39	5.48
3710	NASDAQ	SHOO	Fri, Sep 12, 2008	5.52	5.55	5.43	5.54
3709	NASDAQ	SHOO	Thu, Sep 11, 2008	5.44	5.61	5.38	5.60
3708	NASDAQ	SHOO	Wed, Sep 10, 2008	5.51	5.64	5.39	5.52
3707	NASDAQ	SHOO	Tue, Sep 9, 2008	5.25	5.61	5.04	5.49
3706	NASDAQ	SHOO	Mon, Sep 8, 2008	5.35	5.41	5.14	5.24
3705	NASDAQ	SHOO	Fri, Sep 5, 2008	5.27	5.36	5.00	5.22
3704	NASDAQ	SHOO	Thu, Sep 4, 2008	5.20	5.36	5.08	5.31
3703	NASDAQ	SHOO	Wed, Sep 3, 2008	5.17	5.36	5.08	5.24
3702	NASDAQ	SHOO	Tue, Sep 2, 2008	5.07	5.23	4.97	5.19
3701	NASDAQ	SHOO	Fri, Aug 29, 2008	5.05	5.07	4.94	4.97
3700	NASDAQ	SHOO	Thu, Aug 28, 2008	5.00	5.12	4.88	5.07
3699	NASDAQ	SHOO	Wed, Aug 27, 2008	5.03	5.03	4.88	4.96
3698	NASDAQ	SHOO	Tue, Aug 26, 2008	4.88	5.08	4.83	5.04
3697	NASDAQ	SHOO	Mon, Aug 25, 2008	4.91	4.92	4.78	4.87
3696	NASDAQ	SHOO	Fri, Aug 22, 2008	4.88	4.98	4.83	4.94
3695	NASDAQ	SHOO	Thu, Aug 21, 2008	4.91	4.94	4.74	4.82
3694	NASDAQ	SHOO	Wed, Aug 20, 2008	5.01	5.13	4.91	4.99
3693	NASDAQ	SHOO	Tue, Aug 19, 2008	4.99	5.06	4.89	4.98
3692	NASDAQ	SHOO	Mon, Aug 18, 2008	5.22	5.23	4.96	5.06
3691	NASDAQ	SHOO	Fri, Aug 15, 2008	5.16	5.30	5.00	5.21
3690	NASDAQ	SHOO	Thu, Aug 14, 2008	5.13	5.19	5.04	5.10
3689	NASDAQ	SHOO	Wed, Aug 13, 2008	5.10	5.18	5.02	5.17
3688	NASDAQ	SHOO	Tue, Aug 12, 2008	4.99	5.07	4.94	5.03
3687	NASDAQ	SHOO	Mon, Aug 11, 2008	4.90	5.00	4.73	4.94
3686	NASDAQ	SHOO	Fri, Aug 8, 2008	4.76	4.92	4.72	4.91
3685	NASDAQ	SHOO	Thu, Aug 7, 2008	4.65	4.75	4.46	4.69
3684	NASDAQ	SHOO	Wed, Aug 6, 2008	4.73	4.73	4.58	4.69
3683	NASDAQ	SHOO	Tue, Aug 5, 2008	4.68	4.78	4.60	4.68
3682	NASDAQ	SHOO	Mon, Aug 4, 2008	4.56	4.59	4.41	4.44
3681	NASDAQ	SHOO	Fri, Aug 1, 2008	4.44	4.54	4.27	4.50
3680	NASDAQ	SHOO	Thu, Jul 31, 2008	4.45	4.57	4.41	4.44
3679	NASDAQ	SHOO	Wed, Jul 30, 2008	4.54	4.56	4.43	4.50
3678	NASDAQ	SHOO	Tue, Jul 29, 2008	4.30	4.57	4.04	4.52
3677	NASDAQ	SHOO	Mon, Jul 28, 2008	4.36	4.39	4.19	4.30
3676	NASDAQ	SHOO	Fri, Jul 25, 2008	4.35	4.61	4.24	4.38
3675	NASDAQ	SHOO	Thu, Jul 24, 2008	4.54	4.57	4.14	4.29
3674	NASDAQ	SHOO	Wed, Jul 23, 2008	4.54	4.65	4.50	4.54
3673	NASDAQ	SHOO	Tue, Jul 22, 2008	4.32	4.61	4.32	4.54
3672	NASDAQ	SHOO	Mon, Jul 21, 2008	4.47	4.47	4.34	4.43
3671	NASDAQ	SHOO	Fri, Jul 18, 2008	4.41	4.56	4.33	4.47
3670	NASDAQ	SHOO	Thu, Jul 17, 2008	4.13	4.46	4.04	4.39
3669	NASDAQ	SHOO	Wed, Jul 16, 2008	3.68	3.93	3.65	3.92
3668	NASDAQ	SHOO	Tue, Jul 15, 2008	3.63	3.71	3.53	3.66
3667	NASDAQ	SHOO	Mon, Jul 14, 2008	3.71	3.75	3.63	3.68
3666	NASDAQ	SHOO	Fri, Jul 11, 2008	3.77	3.82	3.61	3.68
3665	NASDAQ	SHOO	Thu, Jul 10, 2008	3.74	3.92	3.74	3.81
3664	NASDAQ	SHOO	Wed, Jul 9, 2008	3.92	4.00	3.74	3.75
3663	NASDAQ	SHOO	Tue, Jul 8, 2008	3.67	3.94	3.67	3.93
3662	NASDAQ	SHOO	Mon, Jul 7, 2008	3.74	3.76	3.67	3.67
3661	NASDAQ	SHOO	Thu, Jul 3, 2008	3.60	3.80	3.53	3.71
3660	NASDAQ	SHOO	Wed, Jul 2, 2008	3.60	3.66	3.57	3.58
3659	NASDAQ	SHOO	Tue, Jul 1, 2008	3.63	3.67	3.52	3.59
3658	NASDAQ	SHOO	Mon, Jun 30, 2008	3.72	3.72	3.58	3.63
3657	NASDAQ	SHOO	Fri, Jun 27, 2008	3.81	3.85	3.64	3.73
3656	NASDAQ	SHOO	Thu, Jun 26, 2008	4.01	4.06	3.81	3.83
3655	NASDAQ	SHOO	Wed, Jun 25, 2008	4.01	4.08	3.95	4.07
3654	NASDAQ	SHOO	Tue, Jun 24, 2008	4.03	4.09	3.97	4.01
3653	NASDAQ	SHOO	Mon, Jun 23, 2008	4.11	4.11	4.03	4.05
3652	NASDAQ	SHOO	Fri, Jun 20, 2008	4.05	4.12	4.02	4.09
3651	NASDAQ	SHOO	Thu, Jun 19, 2008	3.92	4.09	3.82	4.08
3650	NASDAQ	SHOO	Wed, Jun 18, 2008	3.98	4.12	3.91	3.93
3649	NASDAQ	SHOO	Tue, Jun 17, 2008	4.11	4.14	4.00	4.00
3648	NASDAQ	SHOO	Mon, Jun 16, 2008	4.12	4.13	4.01	4.11
3647	NASDAQ	SHOO	Fri, Jun 13, 2008	4.18	4.18	4.05	4.13
3646	NASDAQ	SHOO	Thu, Jun 12, 2008	4.26	4.26	4.10	4.11
3645	NASDAQ	SHOO	Wed, Jun 11, 2008	4.35	4.42	4.21	4.23
3644	NASDAQ	SHOO	Tue, Jun 10, 2008	4.24	4.39	4.23	4.37
3643	NASDAQ	SHOO	Mon, Jun 9, 2008	4.29	4.33	4.25	4.25
3642	NASDAQ	SHOO	Fri, Jun 6, 2008	4.51	4.54	4.28	4.29
3641	NASDAQ	SHOO	Thu, Jun 5, 2008	4.02	4.52	3.99	4.49
3640	NASDAQ	SHOO	Wed, Jun 4, 2008	4.01	4.05	3.81	4.02
3639	NASDAQ	SHOO	Tue, Jun 3, 2008	3.89	4.08	3.86	4.04
3638	NASDAQ	SHOO	Mon, Jun 2, 2008	4.02	4.07	3.79	3.87
3637	NASDAQ	SHOO	Fri, May 30, 2008	3.83	4.06	3.80	4.05
3636	NASDAQ	SHOO	Thu, May 29, 2008	3.77	3.84	3.76	3.81
3635	NASDAQ	SHOO	Wed, May 28, 2008	3.70	3.84	3.68	3.79
3634	NASDAQ	SHOO	Tue, May 27, 2008	3.72	3.78	3.67	3.69
3633	NASDAQ	SHOO	Fri, May 23, 2008	3.74	3.78	3.63	3.71
3632	NASDAQ	SHOO	Thu, May 22, 2008	3.66	3.79	3.63	3.76
3631	NASDAQ	SHOO	Wed, May 21, 2008	3.73	3.82	3.63	3.64
3630	NASDAQ	SHOO	Tue, May 20, 2008	3.71	3.78	3.66	3.72
3629	NASDAQ	SHOO	Mon, May 19, 2008	3.71	3.79	3.58	3.72
3628	NASDAQ	SHOO	Fri, May 16, 2008	3.83	3.83	3.67	3.72
3627	NASDAQ	SHOO	Thu, May 15, 2008	3.85	3.85	3.61	3.81
3626	NASDAQ	SHOO	Wed, May 14, 2008	3.87	3.90	3.71	3.84
3625	NASDAQ	SHOO	Tue, May 13, 2008	3.81	3.93	3.60	3.85
3624	NASDAQ	SHOO	Mon, May 12, 2008	3.62	3.82	3.51	3.81
3623	NASDAQ	SHOO	Fri, May 9, 2008	3.56	3.63	3.51	3.61
3622	NASDAQ	SHOO	Thu, May 8, 2008	3.60	3.81	3.56	3.58
3621	NASDAQ	SHOO	Wed, May 7, 2008	3.80	3.80	3.58	3.60
3620	NASDAQ	SHOO	Tue, May 6, 2008	3.70	3.80	3.70	3.79
3619	NASDAQ	SHOO	Mon, May 5, 2008	3.78	3.81	3.69	3.72
3618	NASDAQ	SHOO	Fri, May 2, 2008	3.91	3.92	3.77	3.78
3617	NASDAQ	SHOO	Thu, May 1, 2008	3.82	3.92	3.70	3.87
3616	NASDAQ	SHOO	Wed, Apr 30, 2008	3.80	3.85	3.65	3.74
3615	NASDAQ	SHOO	Tue, Apr 29, 2008	3.84	3.88	3.78	3.82
3614	NASDAQ	SHOO	Mon, Apr 28, 2008	3.69	3.84	3.69	3.83
3613	NASDAQ	SHOO	Fri, Apr 25, 2008	3.68	3.73	3.65	3.68
3612	NASDAQ	SHOO	Thu, Apr 24, 2008	3.57	3.73	3.54	3.67
3611	NASDAQ	SHOO	Wed, Apr 23, 2008	3.45	3.62	3.45	3.58
3610	NASDAQ	SHOO	Tue, Apr 22, 2008	3.58	3.62	3.42	3.43
3609	NASDAQ	SHOO	Mon, Apr 21, 2008	3.42	3.62	3.42	3.60
3608	NASDAQ	SHOO	Fri, Apr 18, 2008	3.43	3.49	3.40	3.46
3607	NASDAQ	SHOO	Thu, Apr 17, 2008	3.37	3.40	3.34	3.36
3606	NASDAQ	SHOO	Wed, Apr 16, 2008	3.36	3.42	3.30	3.38
3605	NASDAQ	SHOO	Tue, Apr 15, 2008	3.25	3.34	3.24	3.33
3604	NASDAQ	SHOO	Mon, Apr 14, 2008	3.20	3.31	3.17	3.23
3603	NASDAQ	SHOO	Fri, Apr 11, 2008	3.22	3.29	3.16	3.17
3602	NASDAQ	SHOO	Thu, Apr 10, 2008	3.40	3.40	3.23	3.25
3601	NASDAQ	SHOO	Wed, Apr 9, 2008	3.53	3.55	3.39	3.40
3600	NASDAQ	SHOO	Tue, Apr 8, 2008	3.43	3.53	3.42	3.51
3599	NASDAQ	SHOO	Mon, Apr 7, 2008	3.49	3.54	3.46	3.46
3598	NASDAQ	SHOO	Fri, Apr 4, 2008	3.45	3.49	3.45	3.46
3597	NASDAQ	SHOO	Thu, Apr 3, 2008	3.45	3.48	3.45	3.45
3596	NASDAQ	SHOO	Wed, Apr 2, 2008	3.48	3.53	3.46	3.48
3595	NASDAQ	SHOO	Tue, Apr 1, 2008	3.40	3.50	3.40	3.49
3594	NASDAQ	SHOO	Mon, Mar 31, 2008	3.51	3.51	3.38	3.38
3593	NASDAQ	SHOO	Fri, Mar 28, 2008	3.59	3.59	3.42	3.45
3592	NASDAQ	SHOO	Thu, Mar 27, 2008	3.63	3.65	3.55	3.56
3591	NASDAQ	SHOO	Wed, Mar 26, 2008	3.66	3.67	3.58	3.61
3590	NASDAQ	SHOO	Tue, Mar 25, 2008	3.60	3.69	3.57	3.67
3589	NASDAQ	SHOO	Mon, Mar 24, 2008	3.49	3.65	3.48	3.59
3588	NASDAQ	SHOO	Thu, Mar 20, 2008	3.38	3.49	3.36	3.47
3587	NASDAQ	SHOO	Wed, Mar 19, 2008	3.51	3.57	3.31	3.34
3586	NASDAQ	SHOO	Tue, Mar 18, 2008	3.41	3.49	3.38	3.45
3585	NASDAQ	SHOO	Mon, Mar 17, 2008	3.41	3.46	3.38	3.39
3584	NASDAQ	SHOO	Fri, Mar 14, 2008	3.46	3.53	3.41	3.49
3583	NASDAQ	SHOO	Thu, Mar 13, 2008	3.31	3.45	3.31	3.44
3582	NASDAQ	SHOO	Wed, Mar 12, 2008	3.36	3.43	3.32	3.34
3581	NASDAQ	SHOO	Tue, Mar 11, 2008	3.37	3.40	3.30	3.37
3580	NASDAQ	SHOO	Mon, Mar 10, 2008	3.33	3.39	3.32	3.32
3579	NASDAQ	SHOO	Fri, Mar 7, 2008	3.27	3.37	3.27	3.32
3578	NASDAQ	SHOO	Thu, Mar 6, 2008	3.34	3.36	3.30	3.30
3577	NASDAQ	SHOO	Wed, Mar 5, 2008	3.38	3.39	3.32	3.36
3576	NASDAQ	SHOO	Tue, Mar 4, 2008	3.32	3.42	3.30	3.38
3575	NASDAQ	SHOO	Mon, Mar 3, 2008	3.34	3.42	3.25	3.35
3574	NASDAQ	SHOO	Fri, Feb 29, 2008	3.45	3.49	3.32	3.33
3573	NASDAQ	SHOO	Thu, Feb 28, 2008	3.57	3.59	3.45	3.48
3572	NASDAQ	SHOO	Wed, Feb 27, 2008	3.56	3.58	3.50	3.57
3571	NASDAQ	SHOO	Tue, Feb 26, 2008	3.45	3.59	3.45	3.59
3570	NASDAQ	SHOO	Mon, Feb 25, 2008	3.44	3.51	3.43	3.47
3569	NASDAQ	SHOO	Fri, Feb 22, 2008	3.54	3.55	3.42	3.46
3568	NASDAQ	SHOO	Thu, Feb 21, 2008	3.61	3.61	3.53	3.54
3567	NASDAQ	SHOO	Wed, Feb 20, 2008	3.58	3.61	3.57	3.59
3566	NASDAQ	SHOO	Tue, Feb 19, 2008	3.58	3.69	3.56	3.61
3565	NASDAQ	SHOO	Fri, Feb 15, 2008	3.24	3.33	3.17	3.31
3564	NASDAQ	SHOO	Thu, Feb 14, 2008	3.31	3.34	3.24	3.26
3563	NASDAQ	SHOO	Wed, Feb 13, 2008	3.18	3.33	3.18	3.32
3562	NASDAQ	SHOO	Tue, Feb 12, 2008	3.25	3.35	3.16	3.16
3561	NASDAQ	SHOO	Mon, Feb 11, 2008	3.29	3.29	3.19	3.23
3560	NASDAQ	SHOO	Fri, Feb 8, 2008	3.40	3.44	3.23	3.30
3559	NASDAQ	SHOO	Thu, Feb 7, 2008	3.28	3.44	3.24	3.41
3558	NASDAQ	SHOO	Wed, Feb 6, 2008	3.34	3.44	3.22	3.29
3557	NASDAQ	SHOO	Tue, Feb 5, 2008	3.35	3.44	3.31	3.32
3556	NASDAQ	SHOO	Mon, Feb 4, 2008	3.49	3.49	3.36	3.39
3555	NASDAQ	SHOO	Fri, Feb 1, 2008	3.38	3.50	3.37	3.50
3554	NASDAQ	SHOO	Thu, Jan 31, 2008	3.15	3.39	3.13	3.37
3553	NASDAQ	SHOO	Wed, Jan 30, 2008	3.09	3.26	3.09	3.17
3552	NASDAQ	SHOO	Tue, Jan 29, 2008	3.14	3.14	3.02	3.10
3551	NASDAQ	SHOO	Mon, Jan 28, 2008	3.11	3.15	3.07	3.12
3550	NASDAQ	SHOO	Fri, Jan 25, 2008	3.13	3.18	3.04	3.10
3549	NASDAQ	SHOO	Thu, Jan 24, 2008	3.15	3.25	3.09	3.12
3548	NASDAQ	SHOO	Wed, Jan 23, 2008	3.07	3.25	2.93	3.15
3547	NASDAQ	SHOO	Tue, Jan 22, 2008	3.16	3.34	3.01	3.16
3546	NASDAQ	SHOO	Fri, Jan 18, 2008	3.30	3.36	3.25	3.29
3545	NASDAQ	SHOO	Thu, Jan 17, 2008	3.25	3.32	3.21	3.31
3544	NASDAQ	SHOO	Wed, Jan 16, 2008	3.02	3.29	3.02	3.25
3543	NASDAQ	SHOO	Tue, Jan 15, 2008	2.91	3.05	2.89	3.02
3542	NASDAQ	SHOO	Mon, Jan 14, 2008	3.10	3.21	2.91	2.96
3541	NASDAQ	SHOO	Fri, Jan 11, 2008	3.35	3.37	3.25	3.28
3540	NASDAQ	SHOO	Thu, Jan 10, 2008	3.27	3.39	3.26	3.37
3539	NASDAQ	SHOO	Wed, Jan 9, 2008	3.26	3.40	3.24	3.38
3538	NASDAQ	SHOO	Tue, Jan 8, 2008	3.41	3.47	3.26	3.27
3537	NASDAQ	SHOO	Mon, Jan 7, 2008	3.56	3.59	3.43	3.44
3536	NASDAQ	SHOO	Fri, Jan 4, 2008	3.71	3.80	3.55	3.56
3535	NASDAQ	SHOO	Thu, Jan 3, 2008	3.84	3.86	3.72	3.72
3534	NASDAQ	SHOO	Wed, Jan 2, 2008	3.94	3.97	3.83	3.86
3533	NASDAQ	SHOO	Mon, Dec 31, 2007	3.94	4.00	3.87	3.95
3532	NASDAQ	SHOO	Fri, Dec 28, 2007	3.98	4.08	3.94	3.96
3531	NASDAQ	SHOO	Thu, Dec 27, 2007	4.05	4.07	3.94	3.96
3530	NASDAQ	SHOO	Wed, Dec 26, 2007	4.08	4.08	3.99	4.05
3529	NASDAQ	SHOO	Mon, Dec 24, 2007	4.11	4.18	4.05	4.09
3528	NASDAQ	SHOO	Fri, Dec 21, 2007	4.17	4.20	4.09	4.10
3527	NASDAQ	SHOO	Thu, Dec 20, 2007	4.09	4.15	4.04	4.11
3526	NASDAQ	SHOO	Wed, Dec 19, 2007	4.06	4.13	4.00	4.05
3525	NASDAQ	SHOO	Tue, Dec 18, 2007	4.13	4.14	3.97	4.08
3524	NASDAQ	SHOO	Mon, Dec 17, 2007	4.18	4.23	4.11	4.12
3523	NASDAQ	SHOO	Fri, Dec 14, 2007	4.26	4.33	4.19	4.21
3522	NASDAQ	SHOO	Thu, Dec 13, 2007	4.29	4.32	4.16	4.31
3521	NASDAQ	SHOO	Wed, Dec 12, 2007	4.37	4.42	4.25	4.33
3520	NASDAQ	SHOO	Tue, Dec 11, 2007	4.40	4.46	4.30	4.31
3519	NASDAQ	SHOO	Mon, Dec 10, 2007	4.35	4.44	4.29	4.39
3518	NASDAQ	SHOO	Fri, Dec 7, 2007	4.38	4.45	4.33	4.36
3517	NASDAQ	SHOO	Thu, Dec 6, 2007	4.34	4.42	4.30	4.39
3516	NASDAQ	SHOO	Wed, Dec 5, 2007	4.44	4.48	4.33	4.36
3515	NASDAQ	SHOO	Tue, Dec 4, 2007	4.44	4.44	4.32	4.33
3514	NASDAQ	SHOO	Mon, Dec 3, 2007	4.47	4.55	4.40	4.49
3513	NASDAQ	SHOO	Fri, Nov 30, 2007	4.58	4.58	4.46	4.49
3512	NASDAQ	SHOO	Thu, Nov 29, 2007	4.55	4.56	4.47	4.53
3511	NASDAQ	SHOO	Wed, Nov 28, 2007	4.50	4.64	4.48	4.58
3510	NASDAQ	SHOO	Tue, Nov 27, 2007	4.40	4.51	4.40	4.46
3509	NASDAQ	SHOO	Mon, Nov 26, 2007	4.61	4.66	4.40	4.40
3508	NASDAQ	SHOO	Fri, Nov 23, 2007	4.36	4.65	4.36	4.59
3507	NASDAQ	SHOO	Wed, Nov 21, 2007	4.33	4.41	4.28	4.32
3506	NASDAQ	SHOO	Tue, Nov 20, 2007	4.50	4.55	4.26	4.36
3505	NASDAQ	SHOO	Mon, Nov 19, 2007	4.47	4.58	4.41	4.51
3504	NASDAQ	SHOO	Fri, Nov 16, 2007	4.55	4.55	4.47	4.53
3503	NASDAQ	SHOO	Thu, Nov 15, 2007	4.67	4.67	4.54	4.56
3502	NASDAQ	SHOO	Wed, Nov 14, 2007	4.74	4.74	4.65	4.67
3501	NASDAQ	SHOO	Tue, Nov 13, 2007	4.66	4.74	4.62	4.73
3500	NASDAQ	SHOO	Mon, Nov 12, 2007	4.54	4.73	4.50	4.62
3499	NASDAQ	SHOO	Fri, Nov 9, 2007	4.67	4.79	4.53	4.54
3498	NASDAQ	SHOO	Thu, Nov 8, 2007	4.49	4.74	4.45	4.74
3497	NASDAQ	SHOO	Wed, Nov 7, 2007	4.41	4.56	4.40	4.49
3496	NASDAQ	SHOO	Tue, Nov 6, 2007	4.50	4.54	4.42	4.48
3495	NASDAQ	SHOO	Mon, Nov 5, 2007	4.48	4.60	4.42	4.49
3494	NASDAQ	SHOO	Fri, Nov 2, 2007	4.68	4.79	4.50	4.54
3493	NASDAQ	SHOO	Thu, Nov 1, 2007	4.42	4.72	4.30	4.68
3492	NASDAQ	SHOO	Wed, Oct 31, 2007	4.40	4.56	4.31	4.40
3491	NASDAQ	SHOO	Tue, Oct 30, 2007	4.36	4.42	4.31	4.35
3490	NASDAQ	SHOO	Mon, Oct 29, 2007	4.40	4.45	4.34	4.37
3489	NASDAQ	SHOO	Fri, Oct 26, 2007	4.39	4.43	4.33	4.40
3488	NASDAQ	SHOO	Thu, Oct 25, 2007	4.37	4.51	4.34	4.35
3487	NASDAQ	SHOO	Wed, Oct 24, 2007	4.41	4.51	4.27	4.34
3486	NASDAQ	SHOO	Tue, Oct 23, 2007	4.41	4.54	4.37	4.45
3485	NASDAQ	SHOO	Mon, Oct 22, 2007	4.37	4.43	4.26	4.40
3484	NASDAQ	SHOO	Fri, Oct 19, 2007	4.45	4.52	4.19	4.35
3483	NASDAQ	SHOO	Thu, Oct 18, 2007	3.69	3.96	3.67	3.89
3482	NASDAQ	SHOO	Wed, Oct 17, 2007	3.69	3.77	3.62	3.69
3481	NASDAQ	SHOO	Tue, Oct 16, 2007	3.46	3.80	3.46	3.73
3480	NASDAQ	SHOO	Mon, Oct 15, 2007	3.47	3.50	3.43	3.49
3479	NASDAQ	SHOO	Fri, Oct 12, 2007	3.45	3.48	3.39	3.46
3478	NASDAQ	SHOO	Thu, Oct 11, 2007	3.52	3.56	3.42	3.46
3477	NASDAQ	SHOO	Wed, Oct 10, 2007	3.54	3.60	3.43	3.49
3476	NASDAQ	SHOO	Tue, Oct 9, 2007	3.61	3.63	3.38	3.55
3475	NASDAQ	SHOO	Mon, Oct 8, 2007	3.73	3.73	3.57	3.60
3474	NASDAQ	SHOO	Fri, Oct 5, 2007	3.76	3.76	3.66	3.72
3473	NASDAQ	SHOO	Thu, Oct 4, 2007	3.76	3.77	3.70	3.71
3472	NASDAQ	SHOO	Wed, Oct 3, 2007	3.75	3.76	3.73	3.75
3471	NASDAQ	SHOO	Tue, Oct 2, 2007	3.79	3.79	3.75	3.76
3470	NASDAQ	SHOO	Mon, Oct 1, 2007	3.75	3.80	3.75	3.78
3469	NASDAQ	SHOO	Fri, Sep 28, 2007	3.77	3.81	3.74	3.74
3468	NASDAQ	SHOO	Thu, Sep 27, 2007	3.78	3.80	3.74	3.78
3467	NASDAQ	SHOO	Wed, Sep 26, 2007	3.79	3.80	3.74	3.78
3466	NASDAQ	SHOO	Tue, Sep 25, 2007	3.74	3.78	3.71	3.77
3465	NASDAQ	SHOO	Mon, Sep 24, 2007	3.75	3.80	3.69	3.76
3464	NASDAQ	SHOO	Fri, Sep 21, 2007	3.60	3.78	3.55	3.74
3463	NASDAQ	SHOO	Thu, Sep 20, 2007	3.60	3.73	3.54	3.58
3462	NASDAQ	SHOO	Wed, Sep 19, 2007	3.85	3.85	3.61	3.61
3461	NASDAQ	SHOO	Tue, Sep 18, 2007	3.78	3.87	3.60	3.83
3460	NASDAQ	SHOO	Mon, Sep 17, 2007	3.72	3.89	3.72	3.76
3459	NASDAQ	SHOO	Fri, Sep 14, 2007	3.82	3.84	3.60	3.71
3458	NASDAQ	SHOO	Thu, Sep 13, 2007	3.97	3.97	3.76	3.89
3457	NASDAQ	SHOO	Wed, Sep 12, 2007	4.30	4.32	3.95	3.97
3456	NASDAQ	SHOO	Tue, Sep 11, 2007	4.52	4.54	4.30	4.34
3455	NASDAQ	SHOO	Mon, Sep 10, 2007	4.46	4.56	4.41	4.50
3454	NASDAQ	SHOO	Fri, Sep 7, 2007	4.48	4.49	4.37	4.45
3453	NASDAQ	SHOO	Thu, Sep 6, 2007	4.62	4.63	4.46	4.56
3452	NASDAQ	SHOO	Wed, Sep 5, 2007	4.73	4.74	4.57	4.61
3451	NASDAQ	SHOO	Tue, Sep 4, 2007	4.84	4.85	4.68	4.78
3450	NASDAQ	SHOO	Fri, Aug 31, 2007	5.07	5.11	4.83	4.86
3449	NASDAQ	SHOO	Thu, Aug 30, 2007	4.97	5.13	4.93	5.05
3448	NASDAQ	SHOO	Wed, Aug 29, 2007	4.98	5.06	4.84	5.03
3447	NASDAQ	SHOO	Tue, Aug 28, 2007	5.02	5.06	4.92	4.93
3446	NASDAQ	SHOO	Mon, Aug 27, 2007	5.19	5.22	5.02	5.07
3445	NASDAQ	SHOO	Fri, Aug 24, 2007	5.06	5.24	5.01	5.21
3444	NASDAQ	SHOO	Thu, Aug 23, 2007	5.08	5.16	5.04	5.05
3443	NASDAQ	SHOO	Wed, Aug 22, 2007	5.08	5.09	4.95	5.04
3442	NASDAQ	SHOO	Tue, Aug 21, 2007	4.88	5.10	4.82	5.02
3441	NASDAQ	SHOO	Mon, Aug 20, 2007	4.87	4.94	4.78	4.89
3440	NASDAQ	SHOO	Fri, Aug 17, 2007	4.91	4.91	4.62	4.83
3439	NASDAQ	SHOO	Thu, Aug 16, 2007	4.73	4.80	4.48	4.72
3438	NASDAQ	SHOO	Wed, Aug 15, 2007	4.93	5.01	4.75	4.76
3437	NASDAQ	SHOO	Tue, Aug 14, 2007	5.04	5.17	4.90	4.94
3436	NASDAQ	SHOO	Mon, Aug 13, 2007	5.15	5.29	5.03	5.04
3435	NASDAQ	SHOO	Fri, Aug 10, 2007	4.72	5.22	4.67	5.11
3434	NASDAQ	SHOO	Thu, Aug 9, 2007	4.95	4.95	4.64	4.82
3433	NASDAQ	SHOO	Wed, Aug 8, 2007	5.27	5.27	4.86	4.95
3432	NASDAQ	SHOO	Tue, Aug 7, 2007	5.60	5.93	5.05	5.28
3431	NASDAQ	SHOO	Mon, Aug 6, 2007	5.09	5.37	4.98	5.36
3430	NASDAQ	SHOO	Fri, Aug 3, 2007	5.41	5.44	5.06	5.07
3429	NASDAQ	SHOO	Thu, Aug 2, 2007	5.57	5.57	5.37	5.44
3428	NASDAQ	SHOO	Wed, Aug 1, 2007	5.55	5.60	5.39	5.56
3427	NASDAQ	SHOO	Tue, Jul 31, 2007	5.76	5.83	5.57	5.57
3426	NASDAQ	SHOO	Mon, Jul 30, 2007	5.91	5.92	5.57	5.71
3425	NASDAQ	SHOO	Fri, Jul 27, 2007	5.95	6.04	5.84	5.92
3424	NASDAQ	SHOO	Thu, Jul 26, 2007	5.98	6.03	5.83	5.93
3423	NASDAQ	SHOO	Wed, Jul 25, 2007	6.23	6.23	5.97	6.08
3422	NASDAQ	SHOO	Tue, Jul 24, 2007	6.28	6.41	6.19	6.25
3421	NASDAQ	SHOO	Mon, Jul 23, 2007	6.34	6.38	6.29	6.34
3420	NASDAQ	SHOO	Fri, Jul 20, 2007	6.49	6.51	6.32	6.34
3419	NASDAQ	SHOO	Thu, Jul 19, 2007	6.44	6.53	6.41	6.50
3418	NASDAQ	SHOO	Wed, Jul 18, 2007	6.37	6.42	6.34	6.41
3417	NASDAQ	SHOO	Tue, Jul 17, 2007	6.38	6.49	6.38	6.42
3416	NASDAQ	SHOO	Mon, Jul 16, 2007	6.47	6.49	6.37	6.38
3415	NASDAQ	SHOO	Fri, Jul 13, 2007	6.39	6.54	6.34	6.50
3414	NASDAQ	SHOO	Thu, Jul 12, 2007	6.43	6.50	6.37	6.43
3413	NASDAQ	SHOO	Wed, Jul 11, 2007	6.33	6.44	6.30	6.42
3412	NASDAQ	SHOO	Tue, Jul 10, 2007	6.41	6.42	6.32	6.34
3411	NASDAQ	SHOO	Mon, Jul 9, 2007	6.48	6.48	6.38	6.42
3410	NASDAQ	SHOO	Fri, Jul 6, 2007	6.38	6.52	6.35	6.47
3409	NASDAQ	SHOO	Thu, Jul 5, 2007	6.42	6.45	6.34	6.42
3408	NASDAQ	SHOO	Tue, Jul 3, 2007	6.49	6.53	6.39	6.43
3407	NASDAQ	SHOO	Mon, Jul 2, 2007	6.51	6.57	6.48	6.51
3406	NASDAQ	SHOO	Fri, Jun 29, 2007	6.63	6.63	6.44	6.47
3405	NASDAQ	SHOO	Thu, Jun 28, 2007	6.47	6.69	6.47	6.62
3404	NASDAQ	SHOO	Wed, Jun 27, 2007	6.41	6.49	6.33	6.47
3403	NASDAQ	SHOO	Tue, Jun 26, 2007	6.36	6.51	6.35	6.45
3402	NASDAQ	SHOO	Mon, Jun 25, 2007	6.27	6.50	6.27	6.35
3401	NASDAQ	SHOO	Fri, Jun 22, 2007	6.32	6.40	6.23	6.30
3400	NASDAQ	SHOO	Thu, Jun 21, 2007	6.38	6.46	6.27	6.34
3399	NASDAQ	SHOO	Wed, Jun 20, 2007	6.43	6.49	6.38	6.40
3398	NASDAQ	SHOO	Tue, Jun 19, 2007	6.34	6.43	6.22	6.39
3397	NASDAQ	SHOO	Mon, Jun 18, 2007	6.46	6.46	6.34	6.37
3396	NASDAQ	SHOO	Fri, Jun 15, 2007	6.51	6.55	6.39	6.46
3395	NASDAQ	SHOO	Thu, Jun 14, 2007	6.40	6.45	6.29	6.41
3394	NASDAQ	SHOO	Wed, Jun 13, 2007	6.09	6.17	6.05	6.13
3393	NASDAQ	SHOO	Tue, Jun 12, 2007	6.10	6.12	6.06	6.07
3392	NASDAQ	SHOO	Mon, Jun 11, 2007	6.21	6.25	6.11	6.14
3391	NASDAQ	SHOO	Fri, Jun 8, 2007	6.15	6.32	6.15	6.26
3390	NASDAQ	SHOO	Thu, Jun 7, 2007	6.28	6.37	6.12	6.17
3389	NASDAQ	SHOO	Wed, Jun 6, 2007	6.42	6.44	6.26	6.32
3388	NASDAQ	SHOO	Tue, Jun 5, 2007	6.49	6.53	6.43	6.47
3387	NASDAQ	SHOO	Mon, Jun 4, 2007	6.56	6.56	6.50	6.52
3386	NASDAQ	SHOO	Fri, Jun 1, 2007	6.45	6.61	6.45	6.56
3385	NASDAQ	SHOO	Thu, May 31, 2007	6.42	6.48	6.39	6.44
3384	NASDAQ	SHOO	Wed, May 30, 2007	6.36	6.45	6.30	6.43
3383	NASDAQ	SHOO	Tue, May 29, 2007	6.45	6.46	6.36	6.41
3382	NASDAQ	SHOO	Fri, May 25, 2007	6.54	6.56	6.35	6.45
3381	NASDAQ	SHOO	Thu, May 24, 2007	6.52	6.67	6.47	6.54
3380	NASDAQ	SHOO	Wed, May 23, 2007	6.53	6.62	6.50	6.53
3379	NASDAQ	SHOO	Tue, May 22, 2007	6.42	6.53	6.38	6.49
3378	NASDAQ	SHOO	Mon, May 21, 2007	6.25	6.49	6.21	6.44
3377	NASDAQ	SHOO	Fri, May 18, 2007	6.11	6.32	6.10	6.26
3376	NASDAQ	SHOO	Thu, May 17, 2007	6.09	6.18	6.03	6.11
3375	NASDAQ	SHOO	Wed, May 16, 2007	6.00	6.16	5.97	6.13
3374	NASDAQ	SHOO	Tue, May 15, 2007	6.06	6.11	5.97	6.00
3373	NASDAQ	SHOO	Mon, May 14, 2007	6.07	6.10	6.03	6.09
3372	NASDAQ	SHOO	Fri, May 11, 2007	6.08	6.11	6.04	6.09
3371	NASDAQ	SHOO	Thu, May 10, 2007	6.13	6.13	6.03	6.06
3370	NASDAQ	SHOO	Wed, May 9, 2007	6.06	6.19	6.03	6.17
3369	NASDAQ	SHOO	Tue, May 8, 2007	6.06	6.12	6.00	6.11
3368	NASDAQ	SHOO	Mon, May 7, 2007	6.07	6.21	6.06	6.10
3367	NASDAQ	SHOO	Fri, May 4, 2007	6.20	6.21	6.15	6.17
3366	NASDAQ	SHOO	Thu, May 3, 2007	6.16	6.22	6.11	6.20
3365	NASDAQ	SHOO	Wed, May 2, 2007	6.22	6.30	6.08	6.19
3364	NASDAQ	SHOO	Tue, May 1, 2007	5.83	6.35	5.71	6.22
3363	NASDAQ	SHOO	Mon, Apr 30, 2007	6.09	6.12	5.86	5.88
3362	NASDAQ	SHOO	Fri, Apr 27, 2007	6.16	6.18	6.07	6.11
3361	NASDAQ	SHOO	Thu, Apr 26, 2007	6.13	6.20	6.07	6.16
3360	NASDAQ	SHOO	Wed, Apr 25, 2007	6.15	6.16	6.10	6.15
3359	NASDAQ	SHOO	Tue, Apr 24, 2007	6.15	6.15	6.03	6.12
3358	NASDAQ	SHOO	Mon, Apr 23, 2007	6.15	6.17	6.04	6.16
3357	NASDAQ	SHOO	Fri, Apr 20, 2007	6.23	6.25	6.14	6.17
3356	NASDAQ	SHOO	Thu, Apr 19, 2007	6.12	6.22	6.05	6.17
3355	NASDAQ	SHOO	Wed, Apr 18, 2007	6.16	6.19	6.04	6.15
3354	NASDAQ	SHOO	Tue, Apr 17, 2007	6.15	6.19	6.13	6.18
3353	NASDAQ	SHOO	Mon, Apr 16, 2007	6.04	6.18	6.03	6.16
3352	NASDAQ	SHOO	Fri, Apr 13, 2007	5.90	6.03	5.90	6.03
3351	NASDAQ	SHOO	Thu, Apr 12, 2007	5.83	5.94	5.75	5.91
3350	NASDAQ	SHOO	Wed, Apr 11, 2007	5.88	5.90	5.83	5.83
3349	NASDAQ	SHOO	Tue, Apr 10, 2007	5.86	5.89	5.82	5.86
3348	NASDAQ	SHOO	Mon, Apr 9, 2007	5.96	5.96	5.85	5.88
3347	NASDAQ	SHOO	Thu, Apr 5, 2007	5.92	5.95	5.90	5.93
3346	NASDAQ	SHOO	Wed, Apr 4, 2007	6.01	6.01	5.90	5.93
3345	NASDAQ	SHOO	Tue, Apr 3, 2007	5.83	6.01	5.83	6.00
3344	NASDAQ	SHOO	Mon, Apr 2, 2007	5.76	5.84	5.66	5.83
3343	NASDAQ	SHOO	Fri, Mar 30, 2007	5.76	5.79	5.65	5.77
3342	NASDAQ	SHOO	Thu, Mar 29, 2007	5.86	5.87	5.63	5.75
3341	NASDAQ	SHOO	Wed, Mar 28, 2007	5.80	5.85	5.68	5.82
3340	NASDAQ	SHOO	Tue, Mar 27, 2007	5.91	5.91	5.79	5.84
3339	NASDAQ	SHOO	Mon, Mar 26, 2007	5.98	6.01	5.85	5.95
3338	NASDAQ	SHOO	Fri, Mar 23, 2007	6.10	6.15	5.98	6.00
3337	NASDAQ	SHOO	Thu, Mar 22, 2007	6.01	6.14	5.96	6.13
3336	NASDAQ	SHOO	Wed, Mar 21, 2007	5.98	6.06	5.88	6.01
3335	NASDAQ	SHOO	Tue, Mar 20, 2007	5.90	5.98	5.90	5.97
3334	NASDAQ	SHOO	Mon, Mar 19, 2007	5.90	5.96	5.86	5.91
3333	NASDAQ	SHOO	Fri, Mar 16, 2007	5.95	6.01	5.86	5.89
3332	NASDAQ	SHOO	Thu, Mar 15, 2007	5.80	5.94	5.80	5.94
3331	NASDAQ	SHOO	Wed, Mar 14, 2007	5.72	5.86	5.65	5.82
3330	NASDAQ	SHOO	Tue, Mar 13, 2007	5.76	5.83	5.68	5.72
3329	NASDAQ	SHOO	Mon, Mar 12, 2007	5.81	5.84	5.79	5.80
3328	NASDAQ	SHOO	Fri, Mar 9, 2007	5.80	5.83	5.76	5.81
3327	NASDAQ	SHOO	Thu, Mar 8, 2007	5.83	5.86	5.65	5.76
3326	NASDAQ	SHOO	Wed, Mar 7, 2007	5.86	5.89	5.73	5.82
3325	NASDAQ	SHOO	Tue, Mar 6, 2007	5.63	5.94	5.59	5.89
3324	NASDAQ	SHOO	Mon, Mar 5, 2007	5.70	5.75	5.52	5.55
3323	NASDAQ	SHOO	Fri, Mar 2, 2007	5.62	5.97	5.58	5.68
3322	NASDAQ	SHOO	Thu, Mar 1, 2007	5.43	5.91	5.41	5.64
3321	NASDAQ	SHOO	Wed, Feb 28, 2007	5.73	5.91	5.66	5.84
3320	NASDAQ	SHOO	Tue, Feb 27, 2007	5.59	5.82	5.40	5.70
3319	NASDAQ	SHOO	Mon, Feb 26, 2007	5.75	5.81	5.61	5.63
3318	NASDAQ	SHOO	Fri, Feb 23, 2007	5.72	5.77	5.64	5.72
3317	NASDAQ	SHOO	Thu, Feb 22, 2007	5.78	5.87	5.71	5.74
3316	NASDAQ	SHOO	Wed, Feb 21, 2007	5.83	5.90	5.75	5.78
3315	NASDAQ	SHOO	Tue, Feb 20, 2007	5.82	5.93	5.63	5.85
3314	NASDAQ	SHOO	Fri, Feb 16, 2007	5.85	5.85	5.74	5.82
3313	NASDAQ	SHOO	Thu, Feb 15, 2007	5.90	5.94	5.82	5.85
3312	NASDAQ	SHOO	Wed, Feb 14, 2007	5.96	5.97	5.86	5.88
3311	NASDAQ	SHOO	Tue, Feb 13, 2007	5.94	6.02	5.93	5.97
3310	NASDAQ	SHOO	Mon, Feb 12, 2007	6.01	6.02	5.80	5.94
3309	NASDAQ	SHOO	Fri, Feb 9, 2007	6.17	6.20	5.99	6.03
3308	NASDAQ	SHOO	Thu, Feb 8, 2007	6.12	6.21	6.12	6.18
3307	NASDAQ	SHOO	Wed, Feb 7, 2007	6.12	6.21	6.04	6.14
3306	NASDAQ	SHOO	Tue, Feb 6, 2007	6.13	6.15	6.05	6.13
3305	NASDAQ	SHOO	Mon, Feb 5, 2007	6.18	6.24	6.08	6.13
3304	NASDAQ	SHOO	Fri, Feb 2, 2007	6.01	6.18	6.01	6.17
3303	NASDAQ	SHOO	Thu, Feb 1, 2007	5.92	6.03	5.86	6.03
3302	NASDAQ	SHOO	Wed, Jan 31, 2007	5.87	5.91	5.78	5.87
3301	NASDAQ	SHOO	Tue, Jan 30, 2007	5.99	6.00	5.84	5.90
3300	NASDAQ	SHOO	Mon, Jan 29, 2007	6.02	6.19	5.99	6.04
3299	NASDAQ	SHOO	Fri, Jan 26, 2007	6.03	6.15	6.03	6.11
3298	NASDAQ	SHOO	Thu, Jan 25, 2007	6.20	6.22	6.00	6.06
3297	NASDAQ	SHOO	Wed, Jan 24, 2007	6.00	6.25	6.00	6.22
3296	NASDAQ	SHOO	Tue, Jan 23, 2007	6.00	6.08	5.95	6.02
3295	NASDAQ	SHOO	Mon, Jan 22, 2007	6.13	6.14	5.98	6.00
3294	NASDAQ	SHOO	Fri, Jan 19, 2007	6.26	6.26	6.01	6.11
3293	NASDAQ	SHOO	Thu, Jan 18, 2007	6.30	6.36	6.23	6.28
3292	NASDAQ	SHOO	Wed, Jan 17, 2007	6.40	6.57	6.30	6.32
3291	NASDAQ	SHOO	Tue, Jan 16, 2007	6.77	6.77	6.28	6.41
3290	NASDAQ	SHOO	Fri, Jan 12, 2007	6.86	6.95	6.80	6.91
3289	NASDAQ	SHOO	Thu, Jan 11, 2007	6.99	7.00	6.81	6.88
3288	NASDAQ	SHOO	Wed, Jan 10, 2007	6.94	7.10	6.89	6.99
3287	NASDAQ	SHOO	Tue, Jan 9, 2007	6.93	7.01	6.80	6.97
3286	NASDAQ	SHOO	Mon, Jan 8, 2007	6.97	6.99	6.67	6.91
3285	NASDAQ	SHOO	Fri, Jan 5, 2007	7.29	7.29	7.06	7.12
3284	NASDAQ	SHOO	Thu, Jan 4, 2007	7.05	7.40	7.01	7.31
3283	NASDAQ	SHOO	Wed, Jan 3, 2007	6.97	7.41	6.97	7.11
3282	NASDAQ	SHOO	Fri, Dec 29, 2006	7.02	7.11	6.92	6.93
3281	NASDAQ	SHOO	Thu, Dec 28, 2006	7.25	7.25	6.99	7.04
3280	NASDAQ	SHOO	Wed, Dec 27, 2006	7.04	7.31	7.04	7.26
3279	NASDAQ	SHOO	Tue, Dec 26, 2006	6.91	7.07	6.91	7.01
3278	NASDAQ	SHOO	Fri, Dec 22, 2006	6.94	7.00	6.85	6.96
3277	NASDAQ	SHOO	Thu, Dec 21, 2006	7.02	7.10	6.89	6.93
3276	NASDAQ	SHOO	Wed, Dec 20, 2006	6.93	7.10	6.80	7.01
3275	NASDAQ	SHOO	Tue, Dec 19, 2006	7.05	7.05	6.87	6.94
3274	NASDAQ	SHOO	Mon, Dec 18, 2006	7.16	7.29	7.05	7.07
3273	NASDAQ	SHOO	Fri, Dec 15, 2006	7.41	7.50	7.13	7.17
3272	NASDAQ	SHOO	Thu, Dec 14, 2006	7.21	7.48	7.20	7.37
3271	NASDAQ	SHOO	Wed, Dec 13, 2006	7.21	7.25	7.14	7.17
3270	NASDAQ	SHOO	Tue, Dec 12, 2006	7.16	7.20	7.02	7.14
3269	NASDAQ	SHOO	Mon, Dec 11, 2006	7.21	7.21	6.95	7.16
3268	NASDAQ	SHOO	Fri, Dec 8, 2006	7.37	7.37	6.71	7.18
3267	NASDAQ	SHOO	Thu, Dec 7, 2006	7.78	7.87	7.73	7.78
3266	NASDAQ	SHOO	Wed, Dec 6, 2006	7.68	7.78	7.57	7.72
3265	NASDAQ	SHOO	Tue, Dec 5, 2006	7.56	7.73	7.44	7.65
3264	NASDAQ	SHOO	Mon, Dec 4, 2006	7.22	7.55	7.22	7.54
3263	NASDAQ	SHOO	Fri, Dec 1, 2006	7.23	7.37	7.09	7.22
3262	NASDAQ	SHOO	Thu, Nov 30, 2006	7.21	7.33	7.11	7.26
3261	NASDAQ	SHOO	Wed, Nov 29, 2006	7.07	7.22	7.03	7.20
3260	NASDAQ	SHOO	Tue, Nov 28, 2006	6.83	7.16	6.81	7.15
3259	NASDAQ	SHOO	Mon, Nov 27, 2006	7.12	7.13	6.83	6.84
3258	NASDAQ	SHOO	Fri, Nov 24, 2006	7.12	7.30	7.12	7.15
3257	NASDAQ	SHOO	Wed, Nov 22, 2006	7.22	7.28	7.08	7.19
3256	NASDAQ	SHOO	Tue, Nov 21, 2006	7.22	7.37	7.15	7.28
3255	NASDAQ	SHOO	Mon, Nov 20, 2006	7.27	7.56	7.23	7.52
3254	NASDAQ	SHOO	Fri, Nov 17, 2006	7.44	7.44	7.27	7.35
3253	NASDAQ	SHOO	Thu, Nov 16, 2006	7.35	7.50	7.31	7.46
3252	NASDAQ	SHOO	Wed, Nov 15, 2006	7.46	7.63	7.46	7.52
3251	NASDAQ	SHOO	Tue, Nov 14, 2006	7.38	7.51	7.37	7.50
3250	NASDAQ	SHOO	Mon, Nov 13, 2006	7.53	7.57	7.38	7.44
3249	NASDAQ	SHOO	Fri, Nov 10, 2006	7.33	7.59	7.33	7.58
3248	NASDAQ	SHOO	Thu, Nov 9, 2006	7.70	7.72	7.30	7.38
3247	NASDAQ	SHOO	Wed, Nov 8, 2006	7.59	7.85	7.55	7.72
3246	NASDAQ	SHOO	Tue, Nov 7, 2006	7.68	7.81	7.54	7.64
3245	NASDAQ	SHOO	Mon, Nov 6, 2006	8.07	8.14	7.57	7.65
3244	NASDAQ	SHOO	Fri, Nov 3, 2006	8.15	8.26	7.92	8.02
3243	NASDAQ	SHOO	Thu, Nov 2, 2006	8.00	8.15	7.33	8.13
3242	NASDAQ	SHOO	Wed, Nov 1, 2006	8.36	8.42	7.97	8.10
3241	NASDAQ	SHOO	Tue, Oct 31, 2006	8.71	8.72	8.39	8.52
3240	NASDAQ	SHOO	Mon, Oct 30, 2006	8.66	8.83	8.59	8.72
3239	NASDAQ	SHOO	Fri, Oct 27, 2006	8.68	8.83	8.35	8.59
3238	NASDAQ	SHOO	Thu, Oct 26, 2006	8.32	8.71	8.21	8.67
3237	NASDAQ	SHOO	Wed, Oct 25, 2006	8.16	8.36	8.10	8.24
3236	NASDAQ	SHOO	Tue, Oct 24, 2006	8.20	8.23	8.10	8.15
3235	NASDAQ	SHOO	Mon, Oct 23, 2006	8.07	8.27	8.03	8.23
3234	NASDAQ	SHOO	Fri, Oct 20, 2006	8.24	8.24	8.04	8.08
3233	NASDAQ	SHOO	Thu, Oct 19, 2006	8.19	8.30	8.01	8.20
3232	NASDAQ	SHOO	Wed, Oct 18, 2006	8.32	8.32	8.10	8.19
3231	NASDAQ	SHOO	Tue, Oct 17, 2006	8.34	8.47	8.16	8.36
3230	NASDAQ	SHOO	Mon, Oct 16, 2006	8.32	8.42	8.27	8.38
3229	NASDAQ	SHOO	Fri, Oct 13, 2006	8.24	8.40	8.16	8.29
3228	NASDAQ	SHOO	Thu, Oct 12, 2006	7.96	8.23	7.62	8.23
3227	NASDAQ	SHOO	Wed, Oct 11, 2006	8.28	8.28	7.95	8.00
3226	NASDAQ	SHOO	Tue, Oct 10, 2006	8.30	8.53	8.22	8.28
3225	NASDAQ	SHOO	Mon, Oct 9, 2006	8.51	8.52	8.07	8.26
3224	NASDAQ	SHOO	Fri, Oct 6, 2006	8.19	8.51	8.07	8.48
3223	NASDAQ	SHOO	Thu, Oct 5, 2006	8.30	8.33	8.06	8.18
3222	NASDAQ	SHOO	Wed, Oct 4, 2006	8.00	8.31	7.97	8.26
3221	NASDAQ	SHOO	Tue, Oct 3, 2006	7.96	7.99	7.73	7.94
3220	NASDAQ	SHOO	Mon, Oct 2, 2006	7.78	8.06	7.77	8.01
3219	NASDAQ	SHOO	Fri, Sep 29, 2006	7.81	7.95	7.75	7.75
3218	NASDAQ	SHOO	Thu, Sep 28, 2006	7.97	8.04	7.72	7.75
3217	NASDAQ	SHOO	Wed, Sep 27, 2006	7.78	7.98	7.67	7.93
3216	NASDAQ	SHOO	Tue, Sep 26, 2006	7.62	7.77	7.61	7.74
3215	NASDAQ	SHOO	Mon, Sep 25, 2006	7.60	7.76	7.49	7.61
3214	NASDAQ	SHOO	Fri, Sep 22, 2006	7.56	7.61	7.45	7.60
3213	NASDAQ	SHOO	Thu, Sep 21, 2006	7.80	7.85	7.58	7.62
3212	NASDAQ	SHOO	Wed, Sep 20, 2006	7.61	7.82	7.59	7.77
3211	NASDAQ	SHOO	Tue, Sep 19, 2006	7.80	7.84	7.48	7.53
3210	NASDAQ	SHOO	Mon, Sep 18, 2006	7.70	7.75	7.57	7.71
3209	NASDAQ	SHOO	Fri, Sep 15, 2006	7.72	7.72	7.52	7.56
3208	NASDAQ	SHOO	Thu, Sep 14, 2006	7.63	7.70	7.47	7.64
3207	NASDAQ	SHOO	Wed, Sep 13, 2006	7.60	7.70	7.50	7.60
3206	NASDAQ	SHOO	Tue, Sep 12, 2006	7.11	7.51	7.10	7.51
3205	NASDAQ	SHOO	Mon, Sep 11, 2006	7.39	7.42	7.04	7.13
3204	NASDAQ	SHOO	Fri, Sep 8, 2006	7.36	7.44	7.34	7.39
3203	NASDAQ	SHOO	Thu, Sep 7, 2006	7.60	7.75	7.28	7.31
3202	NASDAQ	SHOO	Wed, Sep 6, 2006	7.51	7.88	7.44	7.67
3201	NASDAQ	SHOO	Tue, Sep 5, 2006	7.43	7.53	7.36	7.53
3200	NASDAQ	SHOO	Fri, Sep 1, 2006	7.26	7.39	7.21	7.27
3199	NASDAQ	SHOO	Thu, Aug 31, 2006	7.29	7.30	7.13	7.28
3198	NASDAQ	SHOO	Wed, Aug 30, 2006	7.29	7.29	7.07	7.10
3197	NASDAQ	SHOO	Tue, Aug 29, 2006	7.14	7.28	7.05	7.21
3196	NASDAQ	SHOO	Mon, Aug 28, 2006	6.93	7.12	6.90	7.09
3195	NASDAQ	SHOO	Fri, Aug 25, 2006	6.77	6.96	6.75	6.89
3194	NASDAQ	SHOO	Thu, Aug 24, 2006	6.94	7.00	6.73	6.80
3193	NASDAQ	SHOO	Wed, Aug 23, 2006	7.30	7.31	6.84	6.90
3192	NASDAQ	SHOO	Tue, Aug 22, 2006	7.13	7.45	7.12	7.25
3191	NASDAQ	SHOO	Mon, Aug 21, 2006	6.79	6.98	6.72	6.93
3190	NASDAQ	SHOO	Fri, Aug 18, 2006	6.84	6.84	6.68	6.80
3189	NASDAQ	SHOO	Thu, Aug 17, 2006	6.89	7.23	6.70	6.80
3188	NASDAQ	SHOO	Wed, Aug 16, 2006	6.70	6.89	6.60	6.87
3187	NASDAQ	SHOO	Tue, Aug 15, 2006	6.62	6.70	6.52	6.63
3186	NASDAQ	SHOO	Mon, Aug 14, 2006	6.57	6.66	6.44	6.50
3185	NASDAQ	SHOO	Fri, Aug 11, 2006	6.62	6.67	6.48	6.52
3184	NASDAQ	SHOO	Thu, Aug 10, 2006	6.34	6.65	6.28	6.61
3183	NASDAQ	SHOO	Wed, Aug 9, 2006	6.67	6.71	6.31	6.43
3182	NASDAQ	SHOO	Tue, Aug 8, 2006	6.79	6.79	6.46	6.64
3181	NASDAQ	SHOO	Mon, Aug 7, 2006	6.72	6.79	6.57	6.71
3180	NASDAQ	SHOO	Fri, Aug 4, 2006	6.74	6.81	6.57	6.67
3179	NASDAQ	SHOO	Thu, Aug 3, 2006	6.52	6.72	6.52	6.67
3178	NASDAQ	SHOO	Wed, Aug 2, 2006	6.58	6.65	6.54	6.62
3177	NASDAQ	SHOO	Tue, Aug 1, 2006	6.59	6.60	6.39	6.52
3176	NASDAQ	SHOO	Mon, Jul 31, 2006	6.72	6.94	6.58	6.61
3175	NASDAQ	SHOO	Fri, Jul 28, 2006	6.47	6.79	6.44	6.76
3174	NASDAQ	SHOO	Thu, Jul 27, 2006	6.87	7.01	6.12	6.40
3173	NASDAQ	SHOO	Wed, Jul 26, 2006	5.80	6.05	5.64	5.99
3172	NASDAQ	SHOO	Tue, Jul 25, 2006	5.84	6.03	5.63	5.84
3171	NASDAQ	SHOO	Mon, Jul 24, 2006	5.61	5.90	5.61	5.80
3170	NASDAQ	SHOO	Fri, Jul 21, 2006	5.53	5.60	5.26	5.56
3169	NASDAQ	SHOO	Thu, Jul 20, 2006	5.73	5.80	5.47	5.51
3168	NASDAQ	SHOO	Wed, Jul 19, 2006	5.39	5.69	5.30	5.68
3167	NASDAQ	SHOO	Tue, Jul 18, 2006	5.62	5.63	5.25	5.40
3166	NASDAQ	SHOO	Mon, Jul 17, 2006	5.61	5.73	5.55	5.60
3165	NASDAQ	SHOO	Fri, Jul 14, 2006	5.71	5.71	5.49	5.59
3164	NASDAQ	SHOO	Thu, Jul 13, 2006	5.80	5.82	5.58	5.69
3163	NASDAQ	SHOO	Wed, Jul 12, 2006	5.71	5.92	5.69	5.76
3162	NASDAQ	SHOO	Tue, Jul 11, 2006	5.65	5.75	5.56	5.75
3161	NASDAQ	SHOO	Mon, Jul 10, 2006	5.49	5.70	5.41	5.63
3160	NASDAQ	SHOO	Fri, Jul 7, 2006	5.52	5.52	5.37	5.43
3159	NASDAQ	SHOO	Thu, Jul 6, 2006	5.58	5.69	5.41	5.50
3158	NASDAQ	SHOO	Wed, Jul 5, 2006	5.83	5.87	5.51	5.57
3157	NASDAQ	SHOO	Mon, Jul 3, 2006	5.87	6.06	5.87	5.90
3156	NASDAQ	SHOO	Fri, Jun 30, 2006	5.95	5.96	5.80	5.85
3155	NASDAQ	SHOO	Thu, Jun 29, 2006	5.48	5.90	5.40	5.88
3154	NASDAQ	SHOO	Wed, Jun 28, 2006	5.72	5.76	5.43	5.46
3153	NASDAQ	SHOO	Tue, Jun 27, 2006	5.88	5.98	5.64	5.68
3152	NASDAQ	SHOO	Mon, Jun 26, 2006	5.88	5.95	5.75	5.85
3151	NASDAQ	SHOO	Fri, Jun 23, 2006	5.68	5.91	5.64	5.86
3150	NASDAQ	SHOO	Thu, Jun 22, 2006	5.37	5.76	5.37	5.70
3149	NASDAQ	SHOO	Wed, Jun 21, 2006	5.46	5.65	5.20	5.42
3148	NASDAQ	SHOO	Tue, Jun 20, 2006	5.50	5.60	5.45	5.49
3147	NASDAQ	SHOO	Mon, Jun 19, 2006	5.70	5.80	5.49	5.52
3146	NASDAQ	SHOO	Fri, Jun 16, 2006	5.95	5.95	5.67	5.73
3145	NASDAQ	SHOO	Thu, Jun 15, 2006	5.48	6.02	5.33	5.94
3144	NASDAQ	SHOO	Wed, Jun 14, 2006	5.12	5.26	4.97	5.03
3143	NASDAQ	SHOO	Tue, Jun 13, 2006	5.33	5.34	4.99	5.15
3142	NASDAQ	SHOO	Mon, Jun 12, 2006	5.52	5.56	5.29	5.35
3141	NASDAQ	SHOO	Fri, Jun 9, 2006	5.48	5.70	5.47	5.56
3140	NASDAQ	SHOO	Thu, Jun 8, 2006	5.68	5.71	5.23	5.48
3139	NASDAQ	SHOO	Wed, Jun 7, 2006	6.00	6.07	5.72	5.74
3138	NASDAQ	SHOO	Tue, Jun 6, 2006	6.48	6.48	5.95	5.98
3137	NASDAQ	SHOO	Mon, Jun 5, 2006	6.67	6.67	6.45	6.52
3136	NASDAQ	SHOO	Fri, Jun 2, 2006	6.71	6.86	6.58	6.66
3135	NASDAQ	SHOO	Thu, Jun 1, 2006	6.32	6.71	6.28	6.65
3134	NASDAQ	SHOO	Wed, May 31, 2006	6.50	6.61	6.24	6.32
3133	NASDAQ	SHOO	Tue, May 30, 2006	6.74	6.78	6.39	6.50
3132	NASDAQ	SHOO	Fri, May 26, 2006	6.91	7.15	6.66	6.73
3131	NASDAQ	SHOO	Thu, May 25, 2006	6.76	6.83	6.64	6.79
3130	NASDAQ	SHOO	Wed, May 24, 2006	6.71	7.01	6.49	6.67
3129	NASDAQ	SHOO	Tue, May 23, 2006	6.83	7.08	6.71	6.72
3128	NASDAQ	SHOO	Mon, May 22, 2006	6.80	6.84	6.61	6.77
3127	NASDAQ	SHOO	Fri, May 19, 2006	6.64	6.98	6.61	6.83
3126	NASDAQ	SHOO	Thu, May 18, 2006	6.64	6.84	6.64	6.72
3125	NASDAQ	SHOO	Wed, May 17, 2006	6.64	6.75	6.54	6.62
3124	NASDAQ	SHOO	Tue, May 16, 2006	6.65	6.80	6.58	6.70
3123	NASDAQ	SHOO	Mon, May 15, 2006	6.74	6.76	6.58	6.69
3122	NASDAQ	SHOO	Fri, May 12, 2006	7.00	7.01	6.75	6.78
3121	NASDAQ	SHOO	Thu, May 11, 2006	6.98	7.13	6.92	7.00
3120	NASDAQ	SHOO	Wed, May 10, 2006	6.93	7.02	6.85	6.96
3119	NASDAQ	SHOO	Tue, May 9, 2006	6.83	6.97	6.72	6.90
3118	NASDAQ	SHOO	Mon, May 8, 2006	7.10	7.10	6.79	6.85
3117	NASDAQ	SHOO	Fri, May 5, 2006	7.20	7.30	7.02	7.02
3116	NASDAQ	SHOO	Thu, May 4, 2006	7.00	7.34	6.97	7.20
3115	NASDAQ	SHOO	Wed, May 3, 2006	7.24	7.31	6.95	6.97
3114	NASDAQ	SHOO	Tue, May 2, 2006	6.42	7.23	6.20	7.23
3113	NASDAQ	SHOO	Mon, May 1, 2006	7.04	7.07	6.88	6.98
3112	NASDAQ	SHOO	Fri, Apr 28, 2006	7.12	7.19	7.00	7.01
3111	NASDAQ	SHOO	Thu, Apr 27, 2006	6.46	7.03	6.45	6.98
3110	NASDAQ	SHOO	Wed, Apr 26, 2006	6.43	6.68	6.35	6.47
3109	NASDAQ	SHOO	Tue, Apr 25, 2006	6.55	6.58	6.36	6.41
3108	NASDAQ	SHOO	Mon, Apr 24, 2006	6.47	6.66	6.33	6.55
3107	NASDAQ	SHOO	Fri, Apr 21, 2006	6.53	6.61	6.34	6.48
3106	NASDAQ	SHOO	Thu, Apr 20, 2006	5.86	6.54	5.66	6.48
3105	NASDAQ	SHOO	Wed, Apr 19, 2006	4.89	5.03	4.85	5.02
3104	NASDAQ	SHOO	Tue, Apr 18, 2006	4.82	4.94	4.78	4.87
3103	NASDAQ	SHOO	Mon, Apr 17, 2006	4.69	4.82	4.67	4.79
3102	NASDAQ	SHOO	Thu, Apr 13, 2006	4.72	4.74	4.69	4.71
3101	NASDAQ	SHOO	Wed, Apr 12, 2006	4.63	4.76	4.62	4.75
3100	NASDAQ	SHOO	Tue, Apr 11, 2006	4.83	4.85	4.62	4.64
3099	NASDAQ	SHOO	Mon, Apr 10, 2006	4.78	4.87	4.71	4.83
3098	NASDAQ	SHOO	Fri, Apr 7, 2006	4.86	4.90	4.74	4.76
3097	NASDAQ	SHOO	Thu, Apr 6, 2006	4.81	4.86	4.76	4.84
3096	NASDAQ	SHOO	Wed, Apr 5, 2006	4.77	4.87	4.71	4.81
3095	NASDAQ	SHOO	Tue, Apr 4, 2006	4.68	4.81	4.58	4.75
3094	NASDAQ	SHOO	Mon, Apr 3, 2006	4.72	4.82	4.63	4.71
3093	NASDAQ	SHOO	Fri, Mar 31, 2006	4.69	4.72	4.64	4.67
3092	NASDAQ	SHOO	Thu, Mar 30, 2006	4.76	4.76	4.62	4.67
3091	NASDAQ	SHOO	Wed, Mar 29, 2006	4.78	4.81	4.73	4.76
3090	NASDAQ	SHOO	Tue, Mar 28, 2006	4.76	4.84	4.71	4.76
3089	NASDAQ	SHOO	Mon, Mar 27, 2006	4.77	4.77	4.72	4.77
3088	NASDAQ	SHOO	Fri, Mar 24, 2006	4.66	4.77	4.63	4.75
3087	NASDAQ	SHOO	Thu, Mar 23, 2006	4.72	4.76	4.66	4.69
3086	NASDAQ	SHOO	Wed, Mar 22, 2006	4.68	4.77	4.68	4.74
3085	NASDAQ	SHOO	Tue, Mar 21, 2006	4.66	4.74	4.62	4.69
3084	NASDAQ	SHOO	Mon, Mar 20, 2006	4.62	4.66	4.55	4.64
3083	NASDAQ	SHOO	Fri, Mar 17, 2006	4.74	4.76	4.52	4.60
3082	NASDAQ	SHOO	Thu, Mar 16, 2006	4.51	4.73	4.48	4.72
3081	NASDAQ	SHOO	Wed, Mar 15, 2006	4.38	4.48	4.35	4.46
3080	NASDAQ	SHOO	Tue, Mar 14, 2006	4.29	4.35	4.22	4.35
3079	NASDAQ	SHOO	Mon, Mar 13, 2006	4.27	4.32	4.25	4.30
3078	NASDAQ	SHOO	Fri, Mar 10, 2006	4.21	4.26	4.20	4.23
3077	NASDAQ	SHOO	Thu, Mar 9, 2006	4.19	4.21	4.15	4.19
3076	NASDAQ	SHOO	Wed, Mar 8, 2006	4.23	4.25	4.12	4.16
3075	NASDAQ	SHOO	Tue, Mar 7, 2006	4.25	4.28	4.20	4.25
3074	NASDAQ	SHOO	Mon, Mar 6, 2006	4.36	4.42	4.22	4.25
3073	NASDAQ	SHOO	Fri, Mar 3, 2006	4.34	4.35	4.21	4.26
3072	NASDAQ	SHOO	Thu, Mar 2, 2006	4.23	4.63	4.20	4.33
3071	NASDAQ	SHOO	Wed, Mar 1, 2006	4.23	4.30	4.22	4.23
3070	NASDAQ	SHOO	Tue, Feb 28, 2006	4.23	4.26	4.16	4.22
3069	NASDAQ	SHOO	Mon, Feb 27, 2006	4.24	4.25	4.20	4.24
3068	NASDAQ	SHOO	Fri, Feb 24, 2006	4.21	4.24	4.19	4.21
3067	NASDAQ	SHOO	Thu, Feb 23, 2006	4.21	4.25	4.13	4.21
3066	NASDAQ	SHOO	Wed, Feb 22, 2006	4.09	4.21	4.09	4.19
3065	NASDAQ	SHOO	Tue, Feb 21, 2006	4.07	4.09	4.04	4.08
3064	NASDAQ	SHOO	Fri, Feb 17, 2006	4.23	4.23	4.03	4.07
3063	NASDAQ	SHOO	Thu, Feb 16, 2006	4.24	4.26	4.18	4.21
3062	NASDAQ	SHOO	Wed, Feb 15, 2006	4.19	4.23	4.16	4.21
3061	NASDAQ	SHOO	Tue, Feb 14, 2006	4.13	4.21	4.10	4.18
3060	NASDAQ	SHOO	Mon, Feb 13, 2006	4.12	4.14	4.10	4.10
3059	NASDAQ	SHOO	Fri, Feb 10, 2006	4.12	4.12	4.10	4.10
3058	NASDAQ	SHOO	Thu, Feb 9, 2006	4.02	4.13	4.02	4.10
3057	NASDAQ	SHOO	Wed, Feb 8, 2006	4.06	4.10	4.01	4.03
3056	NASDAQ	SHOO	Tue, Feb 7, 2006	4.07	4.07	4.01	4.04
3055	NASDAQ	SHOO	Mon, Feb 6, 2006	4.05	4.09	4.02	4.07
3054	NASDAQ	SHOO	Fri, Feb 3, 2006	3.99	4.06	3.98	4.03
3053	NASDAQ	SHOO	Thu, Feb 2, 2006	4.20	4.20	3.92	3.99
3052	NASDAQ	SHOO	Wed, Feb 1, 2006	4.02	4.23	3.98	4.19
3051	NASDAQ	SHOO	Tue, Jan 31, 2006	4.14	4.19	3.98	4.01
3050	NASDAQ	SHOO	Mon, Jan 30, 2006	3.96	4.07	3.96	4.03
3049	NASDAQ	SHOO	Fri, Jan 27, 2006	4.00	4.06	3.95	3.99
3048	NASDAQ	SHOO	Thu, Jan 26, 2006	3.92	4.00	3.86	3.97
3047	NASDAQ	SHOO	Wed, Jan 25, 2006	3.74	3.90	3.68	3.88
3046	NASDAQ	SHOO	Tue, Jan 24, 2006	3.76	3.80	3.71	3.73
3045	NASDAQ	SHOO	Mon, Jan 23, 2006	3.79	3.82	3.73	3.74
3044	NASDAQ	SHOO	Fri, Jan 20, 2006	3.98	3.98	3.73	3.75
3043	NASDAQ	SHOO	Thu, Jan 19, 2006	3.98	4.02	3.93	3.94
3042	NASDAQ	SHOO	Wed, Jan 18, 2006	3.81	4.02	3.81	3.98
3041	NASDAQ	SHOO	Tue, Jan 17, 2006	4.03	4.03	3.80	3.82
3040	NASDAQ	SHOO	Fri, Jan 13, 2006	4.02	4.05	3.99	4.02
3039	NASDAQ	SHOO	Thu, Jan 12, 2006	3.97	4.02	3.94	3.99
3038	NASDAQ	SHOO	Wed, Jan 11, 2006	4.05	4.05	3.96	3.97
3037	NASDAQ	SHOO	Tue, Jan 10, 2006	4.12	4.14	3.97	4.03
3036	NASDAQ	SHOO	Mon, Jan 9, 2006	4.02	4.15	4.02	4.10
3035	NASDAQ	SHOO	Fri, Jan 6, 2006	4.10	4.10	3.97	4.00
3034	NASDAQ	SHOO	Thu, Jan 5, 2006	3.90	4.18	3.87	4.05
3033	NASDAQ	SHOO	Wed, Jan 4, 2006	4.04	4.04	3.82	3.87
3032	NASDAQ	SHOO	Tue, Jan 3, 2006	3.85	4.07	3.84	4.02
3031	NASDAQ	SHOO	Fri, Dec 30, 2005	3.85	3.89	3.81	3.85
3030	NASDAQ	SHOO	Thu, Dec 29, 2005	3.92	3.94	3.86	3.88
3029	NASDAQ	SHOO	Wed, Dec 28, 2005	3.96	3.99	3.87	3.95
3028	NASDAQ	SHOO	Tue, Dec 27, 2005	3.84	3.95	3.84	3.95
3027	NASDAQ	SHOO	Fri, Dec 23, 2005	3.80	3.99	3.79	3.86
3026	NASDAQ	SHOO	Thu, Dec 22, 2005	3.90	3.98	3.75	3.82
3025	NASDAQ	SHOO	Wed, Dec 21, 2005	3.82	3.90	3.81	3.87
3024	NASDAQ	SHOO	Tue, Dec 20, 2005	3.90	3.90	3.79	3.81
3023	NASDAQ	SHOO	Mon, Dec 19, 2005	3.92	3.96	3.87	3.90
3022	NASDAQ	SHOO	Fri, Dec 16, 2005	3.92	3.95	3.89	3.92
3021	NASDAQ	SHOO	Thu, Dec 15, 2005	3.89	3.92	3.88	3.91
3020	NASDAQ	SHOO	Wed, Dec 14, 2005	3.82	3.90	3.80	3.90
3019	NASDAQ	SHOO	Tue, Dec 13, 2005	3.87	3.90	3.79	3.82
3018	NASDAQ	SHOO	Mon, Dec 12, 2005	3.90	3.93	3.87	3.87
3017	NASDAQ	SHOO	Fri, Dec 9, 2005	3.95	3.98	3.83	3.88
3016	NASDAQ	SHOO	Thu, Dec 8, 2005	3.81	3.97	3.80	3.95
3015	NASDAQ	SHOO	Wed, Dec 7, 2005	3.73	3.80	3.73	3.80
3014	NASDAQ	SHOO	Tue, Dec 6, 2005	3.77	3.77	3.71	3.74
3013	NASDAQ	SHOO	Mon, Dec 5, 2005	3.74	3.77	3.62	3.76
3012	NASDAQ	SHOO	Fri, Dec 2, 2005	3.70	3.76	3.67	3.74
3011	NASDAQ	SHOO	Thu, Dec 1, 2005	3.60	3.73	3.60	3.70
3010	NASDAQ	SHOO	Wed, Nov 30, 2005	3.51	3.59	3.50	3.59
3009	NASDAQ	SHOO	Tue, Nov 29, 2005	3.57	3.57	3.48	3.51
3008	NASDAQ	SHOO	Mon, Nov 28, 2005	3.62	3.65	3.57	3.59
3007	NASDAQ	SHOO	Fri, Nov 25, 2005	3.65	3.65	3.62	3.63
3006	NASDAQ	SHOO	Wed, Nov 23, 2005	3.72	3.74	3.62	3.63
3005	NASDAQ	SHOO	Tue, Nov 22, 2005	3.70	3.73	3.65	3.72
3004	NASDAQ	SHOO	Mon, Nov 21, 2005	3.66	3.72	3.65	3.71
3003	NASDAQ	SHOO	Fri, Nov 18, 2005	3.79	3.80	3.61	3.66
3002	NASDAQ	SHOO	Thu, Nov 17, 2005	3.70	3.79	3.67	3.76
3001	NASDAQ	SHOO	Wed, Nov 16, 2005	3.57	3.70	3.56	3.68
3000	NASDAQ	SHOO	Tue, Nov 15, 2005	3.67	3.68	3.55	3.55
2999	NASDAQ	SHOO	Mon, Nov 14, 2005	3.59	3.66	3.59	3.65
2998	NASDAQ	SHOO	Fri, Nov 11, 2005	3.63	3.64	3.58	3.62
2997	NASDAQ	SHOO	Thu, Nov 10, 2005	3.58	3.68	3.55	3.63
2996	NASDAQ	SHOO	Wed, Nov 9, 2005	3.60	3.60	3.48	3.58
2995	NASDAQ	SHOO	Tue, Nov 8, 2005	3.56	3.63	3.52	3.62
2994	NASDAQ	SHOO	Mon, Nov 7, 2005	3.53	3.56	3.46	3.54
2993	NASDAQ	SHOO	Fri, Nov 4, 2005	3.41	3.52	3.39	3.52
2992	NASDAQ	SHOO	Thu, Nov 3, 2005	3.34	3.49	3.29	3.41
2991	NASDAQ	SHOO	Wed, Nov 2, 2005	3.71	3.75	3.30	3.32
2990	NASDAQ	SHOO	Tue, Nov 1, 2005	3.38	3.54	3.37	3.47
2989	NASDAQ	SHOO	Mon, Oct 31, 2005	3.27	3.38	3.25	3.38
2988	NASDAQ	SHOO	Fri, Oct 28, 2005	3.26	3.36	3.23	3.25
2987	NASDAQ	SHOO	Thu, Oct 27, 2005	3.38	3.39	3.23	3.25
2986	NASDAQ	SHOO	Wed, Oct 26, 2005	3.41	3.48	3.37	3.39
2985	NASDAQ	SHOO	Tue, Oct 25, 2005	3.29	3.59	3.29	3.42
2984	NASDAQ	SHOO	Mon, Oct 24, 2005	3.30	3.34	3.26	3.30
2983	NASDAQ	SHOO	Fri, Oct 21, 2005	3.28	3.39	3.28	3.29
2982	NASDAQ	SHOO	Thu, Oct 20, 2005	3.35	3.35	3.23	3.29
2981	NASDAQ	SHOO	Wed, Oct 19, 2005	3.21	3.36	3.21	3.34
2980	NASDAQ	SHOO	Tue, Oct 18, 2005	3.31	3.31	3.22	3.23
2979	NASDAQ	SHOO	Mon, Oct 17, 2005	3.30	3.30	3.23	3.30
2978	NASDAQ	SHOO	Fri, Oct 14, 2005	3.28	3.34	3.25	3.29
2977	NASDAQ	SHOO	Thu, Oct 13, 2005	3.22	3.32	3.22	3.28
2976	NASDAQ	SHOO	Wed, Oct 12, 2005	3.29	3.31	3.21	3.22
2975	NASDAQ	SHOO	Tue, Oct 11, 2005	3.32	3.40	3.30	3.32
2974	NASDAQ	SHOO	Mon, Oct 10, 2005	3.39	3.43	3.31	3.32
2973	NASDAQ	SHOO	Fri, Oct 7, 2005	3.37	3.46	3.26	3.36
2972	NASDAQ	SHOO	Thu, Oct 6, 2005	3.03	3.08	2.99	3.00
2971	NASDAQ	SHOO	Wed, Oct 5, 2005	3.18	3.19	3.02	3.03
2970	NASDAQ	SHOO	Tue, Oct 4, 2005	3.13	3.21	3.13	3.18
2969	NASDAQ	SHOO	Mon, Oct 3, 2005	3.02	3.14	3.01	3.13
2968	NASDAQ	SHOO	Fri, Sep 30, 2005	2.92	3.03	2.91	3.02
2967	NASDAQ	SHOO	Thu, Sep 29, 2005	2.93	2.94	2.78	2.93
2966	NASDAQ	SHOO	Wed, Sep 28, 2005	2.99	3.01	2.92	2.93
2965	NASDAQ	SHOO	Tue, Sep 27, 2005	3.03	3.03	2.90	2.98
2964	NASDAQ	SHOO	Mon, Sep 26, 2005	3.05	3.07	2.97	3.03
2963	NASDAQ	SHOO	Fri, Sep 23, 2005	3.01	3.04	2.96	3.03
2962	NASDAQ	SHOO	Thu, Sep 22, 2005	2.92	3.02	2.89	3.00
2961	NASDAQ	SHOO	Wed, Sep 21, 2005	3.04	3.05	2.87	2.93
2960	NASDAQ	SHOO	Tue, Sep 20, 2005	3.13	3.13	3.01	3.03
2959	NASDAQ	SHOO	Mon, Sep 19, 2005	3.11	3.13	3.06	3.11
2958	NASDAQ	SHOO	Fri, Sep 16, 2005	3.11	3.12	3.08	3.12
2957	NASDAQ	SHOO	Thu, Sep 15, 2005	3.08	3.15	3.07	3.09
2956	NASDAQ	SHOO	Wed, Sep 14, 2005	3.06	3.10	3.01	3.08
2955	NASDAQ	SHOO	Tue, Sep 13, 2005	3.13	3.13	3.01	3.05
2954	NASDAQ	SHOO	Mon, Sep 12, 2005	3.10	3.17	3.10	3.12
2953	NASDAQ	SHOO	Fri, Sep 9, 2005	3.10	3.13	3.00	3.13
2952	NASDAQ	SHOO	Thu, Sep 8, 2005	3.12	3.14	3.03	3.10
2951	NASDAQ	SHOO	Wed, Sep 7, 2005	3.12	3.15	3.12	3.13
2950	NASDAQ	SHOO	Tue, Sep 6, 2005	3.06	3.13	3.06	3.12
2949	NASDAQ	SHOO	Fri, Sep 2, 2005	3.06	3.09	3.01	3.04
2948	NASDAQ	SHOO	Thu, Sep 1, 2005	3.07	3.09	3.03	3.07
2947	NASDAQ	SHOO	Wed, Aug 31, 2005	3.03	3.09	3.00	3.09
2946	NASDAQ	SHOO	Tue, Aug 30, 2005	3.09	3.10	3.03	3.04
2945	NASDAQ	SHOO	Mon, Aug 29, 2005	3.08	3.12	3.05	3.09
2944	NASDAQ	SHOO	Fri, Aug 26, 2005	3.11	3.11	3.05	3.10
2943	NASDAQ	SHOO	Thu, Aug 25, 2005	3.12	3.16	3.09	3.09
2942	NASDAQ	SHOO	Wed, Aug 24, 2005	3.15	3.20	3.08	3.11
2941	NASDAQ	SHOO	Tue, Aug 23, 2005	3.03	3.18	3.01	3.18
2940	NASDAQ	SHOO	Mon, Aug 22, 2005	2.99	3.09	2.99	3.03
2939	NASDAQ	SHOO	Fri, Aug 19, 2005	2.95	3.14	2.95	3.00
2938	NASDAQ	SHOO	Thu, Aug 18, 2005	3.02	3.02	2.95	2.96
2937	NASDAQ	SHOO	Wed, Aug 17, 2005	2.98	3.04	2.96	3.02
2936	NASDAQ	SHOO	Tue, Aug 16, 2005	3.12	3.14	3.00	3.00
2935	NASDAQ	SHOO	Mon, Aug 15, 2005	3.06	3.15	3.06	3.14
2934	NASDAQ	SHOO	Fri, Aug 12, 2005	3.07	3.08	2.96	3.07
2933	NASDAQ	SHOO	Thu, Aug 11, 2005	3.09	3.12	3.07	3.09
2932	NASDAQ	SHOO	Wed, Aug 10, 2005	3.03	3.25	3.03	3.09
2931	NASDAQ	SHOO	Tue, Aug 9, 2005	2.84	3.09	2.84	3.00
2930	NASDAQ	SHOO	Mon, Aug 8, 2005	2.86	2.93	2.85	2.86
2929	NASDAQ	SHOO	Fri, Aug 5, 2005	2.90	2.95	2.80	2.83
2928	NASDAQ	SHOO	Thu, Aug 4, 2005	2.96	2.98	2.90	2.91
2927	NASDAQ	SHOO	Wed, Aug 3, 2005	2.91	3.08	2.89	2.99
2926	NASDAQ	SHOO	Tue, Aug 2, 2005	2.96	3.01	2.73	2.91
2925	NASDAQ	SHOO	Mon, Aug 1, 2005	2.95	2.97	2.84	2.96
2924	NASDAQ	SHOO	Fri, Jul 29, 2005	2.88	2.96	2.87	2.94
2923	NASDAQ	SHOO	Thu, Jul 28, 2005	2.88	2.94	2.85	2.89
2922	NASDAQ	SHOO	Wed, Jul 27, 2005	2.94	2.94	2.85	2.90
2921	NASDAQ	SHOO	Tue, Jul 26, 2005	2.97	3.01	2.91	2.94
2920	NASDAQ	SHOO	Mon, Jul 25, 2005	2.98	3.01	2.91	2.97
2919	NASDAQ	SHOO	Fri, Jul 22, 2005	2.89	2.98	2.89	2.98
2918	NASDAQ	SHOO	Thu, Jul 21, 2005	2.92	2.97	2.88	2.89
2917	NASDAQ	SHOO	Wed, Jul 20, 2005	2.88	2.92	2.81	2.91
2916	NASDAQ	SHOO	Tue, Jul 19, 2005	3.05	3.07	2.77	2.89
2915	NASDAQ	SHOO	Mon, Jul 18, 2005	2.58	2.59	2.48	2.53
2914	NASDAQ	SHOO	Fri, Jul 15, 2005	2.54	2.60	2.54	2.59
2913	NASDAQ	SHOO	Thu, Jul 14, 2005	2.60	2.60	2.51	2.57
2912	NASDAQ	SHOO	Wed, Jul 13, 2005	2.49	2.59	2.48	2.59
2911	NASDAQ	SHOO	Tue, Jul 12, 2005	2.52	2.52	2.46	2.48
2910	NASDAQ	SHOO	Mon, Jul 11, 2005	2.50	2.53	2.50	2.52
2909	NASDAQ	SHOO	Fri, Jul 8, 2005	2.48	2.52	2.47	2.50
2908	NASDAQ	SHOO	Thu, Jul 7, 2005	2.41	2.54	2.40	2.47
2907	NASDAQ	SHOO	Wed, Jul 6, 2005	2.52	2.52	2.42	2.43
2906	NASDAQ	SHOO	Tue, Jul 5, 2005	2.46	2.51	2.44	2.51
2905	NASDAQ	SHOO	Fri, Jul 1, 2005	2.34	2.48	2.34	2.47
2904	NASDAQ	SHOO	Thu, Jun 30, 2005	2.38	2.38	2.30	2.34
2903	NASDAQ	SHOO	Wed, Jun 29, 2005	2.30	2.39	2.29	2.37
2902	NASDAQ	SHOO	Tue, Jun 28, 2005	2.37	2.39	2.30	2.32
2901	NASDAQ	SHOO	Mon, Jun 27, 2005	2.34	2.38	2.33	2.36
2900	NASDAQ	SHOO	Fri, Jun 24, 2005	2.38	2.40	2.34	2.34
2899	NASDAQ	SHOO	Thu, Jun 23, 2005	2.46	2.48	2.38	2.39
2898	NASDAQ	SHOO	Wed, Jun 22, 2005	2.46	2.48	2.46	2.46
2897	NASDAQ	SHOO	Tue, Jun 21, 2005	2.38	2.46	2.36	2.45
2896	NASDAQ	SHOO	Mon, Jun 20, 2005	2.38	2.42	2.32	2.41
2895	NASDAQ	SHOO	Fri, Jun 17, 2005	2.06	2.46	2.06	2.39
2894	NASDAQ	SHOO	Thu, Jun 16, 2005	2.43	2.46	2.39	2.46
2893	NASDAQ	SHOO	Wed, Jun 15, 2005	2.42	2.44	2.42	2.44
2892	NASDAQ	SHOO	Tue, Jun 14, 2005	2.38	2.43	2.38	2.43
2891	NASDAQ	SHOO	Mon, Jun 13, 2005	2.38	2.40	2.36	2.40
2890	NASDAQ	SHOO	Fri, Jun 10, 2005	2.36	2.37	2.35	2.36
2889	NASDAQ	SHOO	Thu, Jun 9, 2005	2.37	2.37	2.34	2.37
2888	NASDAQ	SHOO	Wed, Jun 8, 2005	2.36	2.38	2.35	2.38
2887	NASDAQ	SHOO	Tue, Jun 7, 2005	2.36	2.38	2.36	2.37
2886	NASDAQ	SHOO	Mon, Jun 6, 2005	2.34	2.37	2.34	2.37
2885	NASDAQ	SHOO	Fri, Jun 3, 2005	2.34	2.37	2.34	2.37
2884	NASDAQ	SHOO	Thu, Jun 2, 2005	2.36	2.37	2.32	2.36
2883	NASDAQ	SHOO	Wed, Jun 1, 2005	2.32	2.39	2.32	2.39
2882	NASDAQ	SHOO	Tue, May 31, 2005	2.30	2.35	2.29	2.34
2881	NASDAQ	SHOO	Fri, May 27, 2005	2.28	2.30	2.28	2.29
2880	NASDAQ	SHOO	Thu, May 26, 2005	2.21	2.28	2.21	2.28
2879	NASDAQ	SHOO	Wed, May 25, 2005	2.24	2.25	2.21	2.21
2878	NASDAQ	SHOO	Tue, May 24, 2005	2.25	2.28	2.23	2.27
2877	NASDAQ	SHOO	Mon, May 23, 2005	2.30	2.30	2.27	2.27
2876	NASDAQ	SHOO	Fri, May 20, 2005	2.28	2.30	2.28	2.29
2875	NASDAQ	SHOO	Thu, May 19, 2005	2.25	2.29	2.25	2.27
2874	NASDAQ	SHOO	Wed, May 18, 2005	2.21	2.26	2.19	2.24
2873	NASDAQ	SHOO	Tue, May 17, 2005	2.14	2.20	2.14	2.18
2872	NASDAQ	SHOO	Mon, May 16, 2005	2.09	2.17	2.09	2.16
2871	NASDAQ	SHOO	Fri, May 13, 2005	2.19	2.19	2.07	2.08
2870	NASDAQ	SHOO	Thu, May 12, 2005	2.19	2.21	2.16	2.16
2869	NASDAQ	SHOO	Wed, May 11, 2005	2.22	2.22	2.16	2.18
2868	NASDAQ	SHOO	Tue, May 10, 2005	2.27	2.27	2.18	2.19
2867	NASDAQ	SHOO	Mon, May 9, 2005	2.26	2.31	2.25	2.29
2866	NASDAQ	SHOO	Fri, May 6, 2005	2.26	2.28	2.23	2.28
2865	NASDAQ	SHOO	Thu, May 5, 2005	2.25	2.27	2.22	2.24
2864	NASDAQ	SHOO	Wed, May 4, 2005	2.27	2.27	2.21	2.26
2863	NASDAQ	SHOO	Tue, May 3, 2005	2.17	2.30	2.17	2.26
2862	NASDAQ	SHOO	Mon, May 2, 2005	2.09	2.13	2.09	2.13
2861	NASDAQ	SHOO	Fri, Apr 29, 2005	2.11	2.17	2.07	2.09
2860	NASDAQ	SHOO	Thu, Apr 28, 2005	2.15	2.15	2.10	2.10
2859	NASDAQ	SHOO	Wed, Apr 27, 2005	2.16	2.23	2.15	2.16
2858	NASDAQ	SHOO	Tue, Apr 26, 2005	2.19	2.20	2.16	2.16
2857	NASDAQ	SHOO	Mon, Apr 25, 2005	2.21	2.22	2.18	2.20
2856	NASDAQ	SHOO	Fri, Apr 22, 2005	2.25	2.27	2.19	2.19
2855	NASDAQ	SHOO	Thu, Apr 21, 2005	2.27	2.31	2.24	2.26
2854	NASDAQ	SHOO	Wed, Apr 20, 2005	2.28	2.28	2.22	2.25
2853	NASDAQ	SHOO	Tue, Apr 19, 2005	2.25	2.29	2.25	2.27
2852	NASDAQ	SHOO	Mon, Apr 18, 2005	2.24	2.27	2.20	2.24
2851	NASDAQ	SHOO	Fri, Apr 15, 2005	2.23	2.29	2.20	2.21
2850	NASDAQ	SHOO	Thu, Apr 14, 2005	2.23	2.25	2.22	2.22
2849	NASDAQ	SHOO	Wed, Apr 13, 2005	2.21	2.28	2.21	2.22
2848	NASDAQ	SHOO	Tue, Apr 12, 2005	2.17	2.20	2.16	2.19
2847	NASDAQ	SHOO	Mon, Apr 11, 2005	2.18	2.20	2.18	2.18
2846	NASDAQ	SHOO	Fri, Apr 8, 2005	2.18	2.21	2.18	2.19
2845	NASDAQ	SHOO	Thu, Apr 7, 2005	2.18	2.18	2.16	2.17
2844	NASDAQ	SHOO	Wed, Apr 6, 2005	2.16	2.20	2.15	2.18
2843	NASDAQ	SHOO	Tue, Apr 5, 2005	2.16	2.18	2.15	2.17
2842	NASDAQ	SHOO	Mon, Apr 4, 2005	2.18	2.19	2.15	2.17
2841	NASDAQ	SHOO	Fri, Apr 1, 2005	2.21	2.24	2.16	2.19
2840	NASDAQ	SHOO	Thu, Mar 31, 2005	2.19	2.20	2.17	2.20
2839	NASDAQ	SHOO	Wed, Mar 30, 2005	2.18	2.19	2.16	2.17
2838	NASDAQ	SHOO	Tue, Mar 29, 2005	2.17	2.18	2.16	2.16
2837	NASDAQ	SHOO	Mon, Mar 28, 2005	2.19	2.19	2.16	2.17
2836	NASDAQ	SHOO	Thu, Mar 24, 2005	2.20	2.20	2.17	2.17
2835	NASDAQ	SHOO	Wed, Mar 23, 2005	2.15	2.18	2.15	2.16
2834	NASDAQ	SHOO	Tue, Mar 22, 2005	2.19	2.20	2.17	2.17
2833	NASDAQ	SHOO	Mon, Mar 21, 2005	2.18	2.20	2.18	2.19
2832	NASDAQ	SHOO	Fri, Mar 18, 2005	2.22	2.22	2.20	2.21
2831	NASDAQ	SHOO	Thu, Mar 17, 2005	2.19	2.23	2.18	2.20
2830	NASDAQ	SHOO	Wed, Mar 16, 2005	2.14	2.24	2.14	2.20
2829	NASDAQ	SHOO	Tue, Mar 15, 2005	2.23	2.25	2.14	2.19
2828	NASDAQ	SHOO	Mon, Mar 14, 2005	2.21	2.23	2.20	2.22
2827	NASDAQ	SHOO	Fri, Mar 11, 2005	2.18	2.20	2.18	2.20
2826	NASDAQ	SHOO	Thu, Mar 10, 2005	2.21	2.21	2.16	2.18
2825	NASDAQ	SHOO	Wed, Mar 9, 2005	2.18	2.21	2.16	2.18
2824	NASDAQ	SHOO	Tue, Mar 8, 2005	2.20	2.22	2.18	2.19
2823	NASDAQ	SHOO	Mon, Mar 7, 2005	2.22	2.23	2.20	2.20
2822	NASDAQ	SHOO	Fri, Mar 4, 2005	2.28	2.30	2.22	2.23
2821	NASDAQ	SHOO	Thu, Mar 3, 2005	2.26	2.28	2.24	2.24
2820	NASDAQ	SHOO	Wed, Mar 2, 2005	2.22	2.25	2.22	2.23
2819	NASDAQ	SHOO	Tue, Mar 1, 2005	2.20	2.36	2.20	2.24
2818	NASDAQ	SHOO	Mon, Feb 28, 2005	2.46	2.48	2.44	2.46
2817	NASDAQ	SHOO	Fri, Feb 25, 2005	2.38	2.45	2.38	2.45
2816	NASDAQ	SHOO	Thu, Feb 24, 2005	2.40	2.41	2.37	2.41
2815	NASDAQ	SHOO	Wed, Feb 23, 2005	2.41	2.41	2.38	2.40
2814	NASDAQ	SHOO	Tue, Feb 22, 2005	2.40	2.43	2.37	2.39
2813	NASDAQ	SHOO	Fri, Feb 18, 2005	2.45	2.45	2.42	2.42
2812	NASDAQ	SHOO	Thu, Feb 17, 2005	2.49	2.49	2.45	2.45
2811	NASDAQ	SHOO	Wed, Feb 16, 2005	2.41	2.50	2.41	2.48
2810	NASDAQ	SHOO	Tue, Feb 15, 2005	2.37	2.46	2.37	2.46
2809	NASDAQ	SHOO	Mon, Feb 14, 2005	2.38	2.38	2.35	2.37
2808	NASDAQ	SHOO	Fri, Feb 11, 2005	2.35	2.38	2.35	2.38
2807	NASDAQ	SHOO	Thu, Feb 10, 2005	2.39	2.40	2.36	2.37
2806	NASDAQ	SHOO	Wed, Feb 9, 2005	2.49	2.51	2.36	2.41
2805	NASDAQ	SHOO	Tue, Feb 8, 2005	2.51	2.53	2.48	2.49
2804	NASDAQ	SHOO	Mon, Feb 7, 2005	2.51	2.53	2.51	2.53
2803	NASDAQ	SHOO	Fri, Feb 4, 2005	2.43	2.50	2.43	2.50
2802	NASDAQ	SHOO	Thu, Feb 3, 2005	2.45	2.48	2.45	2.48
2801	NASDAQ	SHOO	Wed, Feb 2, 2005	2.44	2.52	2.44	2.46
2800	NASDAQ	SHOO	Tue, Feb 1, 2005	2.51	2.51	2.43	2.46
2799	NASDAQ	SHOO	Mon, Jan 31, 2005	2.50	2.53	2.50	2.53
2798	NASDAQ	SHOO	Fri, Jan 28, 2005	2.53	2.53	2.44	2.47
2797	NASDAQ	SHOO	Thu, Jan 27, 2005	2.50	2.55	2.48	2.52
2796	NASDAQ	SHOO	Wed, Jan 26, 2005	2.52	2.53	2.50	2.52
2795	NASDAQ	SHOO	Tue, Jan 25, 2005	2.50	2.52	2.49	2.52
2794	NASDAQ	SHOO	Mon, Jan 24, 2005	2.46	2.49	2.43	2.47
2793	NASDAQ	SHOO	Fri, Jan 21, 2005	2.45	2.55	2.37	2.44
2792	NASDAQ	SHOO	Thu, Jan 20, 2005	2.37	2.45	2.36	2.41
2791	NASDAQ	SHOO	Wed, Jan 19, 2005	2.42	2.46	2.40	2.40
2790	NASDAQ	SHOO	Tue, Jan 18, 2005	2.44	2.50	2.38	2.40
2789	NASDAQ	SHOO	Fri, Jan 14, 2005	2.44	2.47	2.44	2.46
2788	NASDAQ	SHOO	Thu, Jan 13, 2005	2.42	2.45	2.41	2.42
2787	NASDAQ	SHOO	Wed, Jan 12, 2005	2.40	2.41	2.39	2.41
2786	NASDAQ	SHOO	Tue, Jan 11, 2005	2.44	2.45	2.42	2.43
2785	NASDAQ	SHOO	Mon, Jan 10, 2005	2.44	2.52	2.43	2.49
2784	NASDAQ	SHOO	Fri, Jan 7, 2005	2.55	2.55	2.41	2.43
2783	NASDAQ	SHOO	Thu, Jan 6, 2005	2.42	2.55	2.42	2.51
2782	NASDAQ	SHOO	Wed, Jan 5, 2005	2.45	2.50	2.42	2.42
2781	NASDAQ	SHOO	Tue, Jan 4, 2005	2.50	2.50	2.45	2.49
2780	NASDAQ	SHOO	Mon, Jan 3, 2005	2.46	2.50	2.45	2.47
2779	NASDAQ	SHOO	Fri, Dec 31, 2004	2.49	2.51	2.45	2.48
2778	NASDAQ	SHOO	Thu, Dec 30, 2004	2.50	2.50	2.49	2.49
2777	NASDAQ	SHOO	Wed, Dec 29, 2004	2.44	2.50	2.42	2.48
2776	NASDAQ	SHOO	Tue, Dec 28, 2004	2.44	2.48	2.41	2.48
2775	NASDAQ	SHOO	Mon, Dec 27, 2004	2.46	2.46	2.38	2.43
2774	NASDAQ	SHOO	Thu, Dec 23, 2004	2.47	2.49	2.42	2.43
2773	NASDAQ	SHOO	Wed, Dec 22, 2004	2.46	2.50	2.45	2.49
2772	NASDAQ	SHOO	Tue, Dec 21, 2004	2.48	2.52	2.41	2.46
2771	NASDAQ	SHOO	Mon, Dec 20, 2004	2.49	2.49	2.42	2.46
2770	NASDAQ	SHOO	Fri, Dec 17, 2004	2.46	2.49	2.45	2.48
2769	NASDAQ	SHOO	Thu, Dec 16, 2004	2.54	2.57	2.46	2.47
2768	NASDAQ	SHOO	Wed, Dec 15, 2004	2.55	2.59	2.45	2.55
2767	NASDAQ	SHOO	Tue, Dec 14, 2004	2.54	2.61	2.54	2.57
2766	NASDAQ	SHOO	Mon, Dec 13, 2004	2.51	2.54	2.49	2.54
2765	NASDAQ	SHOO	Fri, Dec 10, 2004	2.49	2.49	2.46	2.49
2764	NASDAQ	SHOO	Thu, Dec 9, 2004	2.46	2.52	2.46	2.47
2763	NASDAQ	SHOO	Wed, Dec 8, 2004	2.42	2.50	2.42	2.49
2762	NASDAQ	SHOO	Tue, Dec 7, 2004	2.42	2.51	2.42	2.44
2761	NASDAQ	SHOO	Mon, Dec 6, 2004	2.40	2.46	2.40	2.41
2760	NASDAQ	SHOO	Fri, Dec 3, 2004	2.49	2.49	2.40	2.40
2759	NASDAQ	SHOO	Thu, Dec 2, 2004	2.51	2.53	2.49	2.50
2758	NASDAQ	SHOO	Wed, Dec 1, 2004	2.48	2.53	2.46	2.51
2757	NASDAQ	SHOO	Tue, Nov 30, 2004	2.48	2.49	2.40	2.48
2756	NASDAQ	SHOO	Mon, Nov 29, 2004	2.44	2.49	2.40	2.48
2755	NASDAQ	SHOO	Fri, Nov 26, 2004	2.37	2.43	2.33	2.42
2754	NASDAQ	SHOO	Wed, Nov 24, 2004	2.29	2.36	2.28	2.34
2753	NASDAQ	SHOO	Tue, Nov 23, 2004	2.36	2.36	2.27	2.30
2752	NASDAQ	SHOO	Mon, Nov 22, 2004	2.27	2.35	2.27	2.34
2751	NASDAQ	SHOO	Fri, Nov 19, 2004	2.29	2.34	2.28	2.28
2750	NASDAQ	SHOO	Thu, Nov 18, 2004	2.27	2.32	2.27	2.32
2749	NASDAQ	SHOO	Wed, Nov 17, 2004	2.31	2.33	2.27	2.30
2748	NASDAQ	SHOO	Tue, Nov 16, 2004	2.28	2.30	2.27	2.28
2747	NASDAQ	SHOO	Mon, Nov 15, 2004	2.32	2.33	2.28	2.33
2746	NASDAQ	SHOO	Fri, Nov 12, 2004	2.27	2.32	2.24	2.32
2745	NASDAQ	SHOO	Thu, Nov 11, 2004	2.23	2.26	2.23	2.25
2744	NASDAQ	SHOO	Wed, Nov 10, 2004	2.15	2.25	2.15	2.22
2743	NASDAQ	SHOO	Tue, Nov 9, 2004	2.22	2.23	2.18	2.23
2742	NASDAQ	SHOO	Mon, Nov 8, 2004	2.19	2.22	2.19	2.20
2741	NASDAQ	SHOO	Fri, Nov 5, 2004	2.21	2.22	2.17	2.20
2740	NASDAQ	SHOO	Thu, Nov 4, 2004	2.26	2.26	2.15	2.21
2739	NASDAQ	SHOO	Wed, Nov 3, 2004	2.23	2.29	2.23	2.28
2738	NASDAQ	SHOO	Tue, Nov 2, 2004	2.21	2.25	2.17	2.22
2737	NASDAQ	SHOO	Mon, Nov 1, 2004	2.11	2.19	2.08	2.19
2736	NASDAQ	SHOO	Fri, Oct 29, 2004	2.14	2.14	2.09	2.11
2735	NASDAQ	SHOO	Thu, Oct 28, 2004	2.18	2.20	2.10	2.10
2734	NASDAQ	SHOO	Wed, Oct 27, 2004	2.14	2.15	2.10	2.13
2733	NASDAQ	SHOO	Tue, Oct 26, 2004	2.12	2.27	2.08	2.11
2732	NASDAQ	SHOO	Mon, Oct 25, 2004	2.24	2.30	2.24	2.30
2731	NASDAQ	SHOO	Fri, Oct 22, 2004	2.26	2.31	2.25	2.26
2730	NASDAQ	SHOO	Thu, Oct 21, 2004	2.26	2.26	2.23	2.25
2729	NASDAQ	SHOO	Wed, Oct 20, 2004	2.23	2.26	2.23	2.26
2728	NASDAQ	SHOO	Tue, Oct 19, 2004	2.25	2.25	2.23	2.23
2727	NASDAQ	SHOO	Mon, Oct 18, 2004	2.22	2.25	2.22	2.24
2726	NASDAQ	SHOO	Fri, Oct 15, 2004	2.24	2.26	2.23	2.25
2725	NASDAQ	SHOO	Thu, Oct 14, 2004	2.18	2.26	2.18	2.22
2724	NASDAQ	SHOO	Wed, Oct 13, 2004	2.24	2.24	2.19	2.20
2723	NASDAQ	SHOO	Tue, Oct 12, 2004	2.23	2.24	2.22	2.23
2722	NASDAQ	SHOO	Mon, Oct 11, 2004	2.28	2.28	2.21	2.22
2721	NASDAQ	SHOO	Fri, Oct 8, 2004	2.29	2.29	2.21	2.21
2720	NASDAQ	SHOO	Thu, Oct 7, 2004	2.32	2.32	2.27	2.28
2719	NASDAQ	SHOO	Wed, Oct 6, 2004	2.28	2.32	2.28	2.31
2718	NASDAQ	SHOO	Tue, Oct 5, 2004	2.32	2.35	2.26	2.27
2717	NASDAQ	SHOO	Mon, Oct 4, 2004	2.36	2.37	2.33	2.34
2716	NASDAQ	SHOO	Fri, Oct 1, 2004	2.36	2.36	2.31	2.34
2715	NASDAQ	SHOO	Thu, Sep 30, 2004	2.34	2.38	2.30	2.32
2714	NASDAQ	SHOO	Wed, Sep 29, 2004	2.34	2.36	2.33	2.34
2713	NASDAQ	SHOO	Tue, Sep 28, 2004	2.37	2.38	2.35	2.35
2712	NASDAQ	SHOO	Mon, Sep 27, 2004	2.38	2.39	2.36	2.36
2711	NASDAQ	SHOO	Fri, Sep 24, 2004	2.41	2.42	2.38	2.38
2710	NASDAQ	SHOO	Thu, Sep 23, 2004	2.45	2.45	2.37	2.39
2709	NASDAQ	SHOO	Wed, Sep 22, 2004	2.42	2.45	2.42	2.44
2708	NASDAQ	SHOO	Tue, Sep 21, 2004	2.39	2.44	2.39	2.43
2707	NASDAQ	SHOO	Mon, Sep 20, 2004	2.39	2.40	2.38	2.38
2706	NASDAQ	SHOO	Fri, Sep 17, 2004	2.41	2.43	2.38	2.39
2705	NASDAQ	SHOO	Thu, Sep 16, 2004	2.45	2.45	2.40	2.44
2704	NASDAQ	SHOO	Wed, Sep 15, 2004	2.47	2.49	2.41	2.45
2703	NASDAQ	SHOO	Tue, Sep 14, 2004	2.44	2.49	2.44	2.48
2702	NASDAQ	SHOO	Mon, Sep 13, 2004	2.48	2.48	2.46	2.47
2701	NASDAQ	SHOO	Fri, Sep 10, 2004	2.45	2.48	2.40	2.47
2700	NASDAQ	SHOO	Thu, Sep 9, 2004	2.41	2.50	2.39	2.43
2699	NASDAQ	SHOO	Wed, Sep 8, 2004	2.41	2.42	2.37	2.37
2698	NASDAQ	SHOO	Tue, Sep 7, 2004	2.38	2.42	2.38	2.41
2697	NASDAQ	SHOO	Fri, Sep 3, 2004	2.42	2.43	2.39	2.39
2696	NASDAQ	SHOO	Thu, Sep 2, 2004	2.37	2.41	2.37	2.40
2695	NASDAQ	SHOO	Wed, Sep 1, 2004	2.39	2.47	2.37	2.37
2694	NASDAQ	SHOO	Tue, Aug 31, 2004	2.40	2.41	2.37	2.40
2693	NASDAQ	SHOO	Mon, Aug 30, 2004	2.40	2.41	2.39	2.39
2692	NASDAQ	SHOO	Fri, Aug 27, 2004	2.36	2.43	2.36	2.40
2691	NASDAQ	SHOO	Thu, Aug 26, 2004	2.41	2.45	2.37	2.38
2690	NASDAQ	SHOO	Wed, Aug 25, 2004	2.40	2.44	2.36	2.43
2689	NASDAQ	SHOO	Tue, Aug 24, 2004	2.42	2.43	2.37	2.37
2688	NASDAQ	SHOO	Mon, Aug 23, 2004	2.42	2.42	2.37	2.37
2687	NASDAQ	SHOO	Fri, Aug 20, 2004	2.43	2.43	2.40	2.40
2686	NASDAQ	SHOO	Thu, Aug 19, 2004	2.38	2.45	2.38	2.41
2685	NASDAQ	SHOO	Wed, Aug 18, 2004	2.40	2.45	2.38	2.40
2684	NASDAQ	SHOO	Tue, Aug 17, 2004	2.42	2.48	2.40	2.40
2683	NASDAQ	SHOO	Mon, Aug 16, 2004	2.43	2.48	2.43	2.44
2682	NASDAQ	SHOO	Fri, Aug 13, 2004	2.44	2.46	2.42	2.43
2681	NASDAQ	SHOO	Thu, Aug 12, 2004	2.44	2.48	2.38	2.42
2680	NASDAQ	SHOO	Wed, Aug 11, 2004	2.46	2.47	2.43	2.46
2679	NASDAQ	SHOO	Tue, Aug 10, 2004	2.40	2.51	2.40	2.49
2678	NASDAQ	SHOO	Mon, Aug 9, 2004	2.43	2.45	2.41	2.43
2677	NASDAQ	SHOO	Fri, Aug 6, 2004	2.44	2.53	2.42	2.42
2676	NASDAQ	SHOO	Thu, Aug 5, 2004	2.51	2.51	2.46	2.47
2675	NASDAQ	SHOO	Wed, Aug 4, 2004	2.47	2.52	2.47	2.48
2674	NASDAQ	SHOO	Tue, Aug 3, 2004	2.49	2.52	2.47	2.49
2673	NASDAQ	SHOO	Mon, Aug 2, 2004	2.44	2.51	2.39	2.51
2672	NASDAQ	SHOO	Fri, Jul 30, 2004	2.33	2.51	2.33	2.48
2671	NASDAQ	SHOO	Thu, Jul 29, 2004	2.37	2.41	2.32	2.32
2670	NASDAQ	SHOO	Wed, Jul 28, 2004	2.31	2.35	2.26	2.33
2669	NASDAQ	SHOO	Tue, Jul 27, 2004	2.28	2.31	2.26	2.30
2668	NASDAQ	SHOO	Mon, Jul 26, 2004	2.23	2.27	2.20	2.26
2667	NASDAQ	SHOO	Fri, Jul 23, 2004	2.25	2.26	2.21	2.24
2666	NASDAQ	SHOO	Thu, Jul 22, 2004	2.10	2.26	2.05	2.25
2665	NASDAQ	SHOO	Wed, Jul 21, 2004	2.50	2.50	2.43	2.46
2664	NASDAQ	SHOO	Tue, Jul 20, 2004	2.46	2.50	2.43	2.50
2663	NASDAQ	SHOO	Mon, Jul 19, 2004	2.48	2.50	2.34	2.45
2662	NASDAQ	SHOO	Fri, Jul 16, 2004	2.59	2.60	2.48	2.49
2661	NASDAQ	SHOO	Thu, Jul 15, 2004	2.60	2.60	2.59	2.59
2660	NASDAQ	SHOO	Wed, Jul 14, 2004	2.62	2.67	2.59	2.60
2659	NASDAQ	SHOO	Tue, Jul 13, 2004	2.58	2.65	2.58	2.63
2658	NASDAQ	SHOO	Mon, Jul 12, 2004	2.57	2.63	2.55	2.59
2657	NASDAQ	SHOO	Fri, Jul 9, 2004	2.56	2.57	2.56	2.57
2656	NASDAQ	SHOO	Thu, Jul 8, 2004	2.56	2.58	2.53	2.53
2655	NASDAQ	SHOO	Wed, Jul 7, 2004	2.60	2.60	2.57	2.57
2654	NASDAQ	SHOO	Tue, Jul 6, 2004	2.59	2.60	2.58	2.58
2653	NASDAQ	SHOO	Fri, Jul 2, 2004	2.58	2.62	2.58	2.60
2652	NASDAQ	SHOO	Thu, Jul 1, 2004	2.63	2.63	2.57	2.57
2651	NASDAQ	SHOO	Wed, Jun 30, 2004	2.61	2.63	2.57	2.63
2650	NASDAQ	SHOO	Tue, Jun 29, 2004	2.60	2.61	2.59	2.61
2649	NASDAQ	SHOO	Mon, Jun 28, 2004	2.58	2.60	2.57	2.57
2648	NASDAQ	SHOO	Fri, Jun 25, 2004	2.55	2.59	2.54	2.57
2647	NASDAQ	SHOO	Thu, Jun 24, 2004	2.60	2.60	2.56	2.57
2646	NASDAQ	SHOO	Wed, Jun 23, 2004	2.58	2.61	2.56	2.56
2645	NASDAQ	SHOO	Tue, Jun 22, 2004	2.57	2.61	2.56	2.59
2644	NASDAQ	SHOO	Mon, Jun 21, 2004	2.55	2.60	2.55	2.56
2643	NASDAQ	SHOO	Fri, Jun 18, 2004	2.56	2.61	2.50	2.55
2642	NASDAQ	SHOO	Thu, Jun 17, 2004	2.58	2.60	2.55	2.59
2641	NASDAQ	SHOO	Wed, Jun 16, 2004	2.51	2.60	2.51	2.58
2640	NASDAQ	SHOO	Tue, Jun 15, 2004	2.56	2.58	2.52	2.52
2639	NASDAQ	SHOO	Mon, Jun 14, 2004	2.60	2.60	2.54	2.54
2638	NASDAQ	SHOO	Thu, Jun 10, 2004	2.58	2.61	2.57	2.59
2637	NASDAQ	SHOO	Wed, Jun 9, 2004	2.60	2.61	2.55	2.57
2636	NASDAQ	SHOO	Tue, Jun 8, 2004	2.52	2.61	2.52	2.56
2635	NASDAQ	SHOO	Mon, Jun 7, 2004	2.51	2.54	2.50	2.53
2634	NASDAQ	SHOO	Fri, Jun 4, 2004	2.52	2.52	2.48	2.49
2633	NASDAQ	SHOO	Thu, Jun 3, 2004	2.54	2.54	2.49	2.49
2632	NASDAQ	SHOO	Wed, Jun 2, 2004	2.52	2.54	2.52	2.53
2631	NASDAQ	SHOO	Tue, Jun 1, 2004	2.53	2.55	2.52	2.53
2630	NASDAQ	SHOO	Fri, May 28, 2004	2.52	2.55	2.52	2.55
2629	NASDAQ	SHOO	Thu, May 27, 2004	2.51	2.55	2.50	2.52
2628	NASDAQ	SHOO	Wed, May 26, 2004	2.52	2.53	2.50	2.53
2627	NASDAQ	SHOO	Tue, May 25, 2004	2.52	2.53	2.50	2.51
2626	NASDAQ	SHOO	Mon, May 24, 2004	2.50	2.53	2.50	2.52
2625	NASDAQ	SHOO	Fri, May 21, 2004	2.49	2.52	2.49	2.51
2624	NASDAQ	SHOO	Thu, May 20, 2004	2.49	2.52	2.49	2.50
2623	NASDAQ	SHOO	Wed, May 19, 2004	2.47	2.51	2.46	2.50
2622	NASDAQ	SHOO	Tue, May 18, 2004	2.46	2.47	2.43	2.44
2621	NASDAQ	SHOO	Mon, May 17, 2004	2.47	2.51	2.43	2.44
2620	NASDAQ	SHOO	Fri, May 14, 2004	2.40	2.47	2.38	2.44
2619	NASDAQ	SHOO	Thu, May 13, 2004	2.51	2.51	2.40	2.40
2618	NASDAQ	SHOO	Wed, May 12, 2004	2.41	2.52	2.39	2.49
2617	NASDAQ	SHOO	Tue, May 11, 2004	2.45	2.47	2.33	2.45
2616	NASDAQ	SHOO	Mon, May 10, 2004	2.46	2.50	2.33	2.48
2615	NASDAQ	SHOO	Fri, May 7, 2004	2.54	2.59	2.44	2.46
2614	NASDAQ	SHOO	Thu, May 6, 2004	2.51	2.57	2.50	2.55
2613	NASDAQ	SHOO	Wed, May 5, 2004	2.52	2.55	2.52	2.55
2612	NASDAQ	SHOO	Tue, May 4, 2004	2.51	2.57	2.47	2.53
2611	NASDAQ	SHOO	Mon, May 3, 2004	2.53	2.57	2.52	2.54
2610	NASDAQ	SHOO	Fri, Apr 30, 2004	2.55	2.57	2.50	2.52
2609	NASDAQ	SHOO	Thu, Apr 29, 2004	2.61	2.63	2.52	2.57
2608	NASDAQ	SHOO	Wed, Apr 28, 2004	2.61	2.64	2.58	2.59
2607	NASDAQ	SHOO	Tue, Apr 27, 2004	2.63	2.65	2.55	2.64
2606	NASDAQ	SHOO	Mon, Apr 26, 2004	2.65	2.68	2.62	2.66
2605	NASDAQ	SHOO	Fri, Apr 23, 2004	2.68	2.68	2.61	2.64
2604	NASDAQ	SHOO	Thu, Apr 22, 2004	2.71	2.71	2.62	2.70
2603	NASDAQ	SHOO	Wed, Apr 21, 2004	2.71	2.71	2.68	2.70
2602	NASDAQ	SHOO	Tue, Apr 20, 2004	2.69	2.73	2.68	2.69
2601	NASDAQ	SHOO	Mon, Apr 19, 2004	2.64	2.69	2.64	2.68
2600	NASDAQ	SHOO	Fri, Apr 16, 2004	2.61	2.67	2.56	2.63
2599	NASDAQ	SHOO	Thu, Apr 15, 2004	2.57	2.61	2.54	2.60
2598	NASDAQ	SHOO	Wed, Apr 14, 2004	2.61	2.61	2.52	2.57
2597	NASDAQ	SHOO	Tue, Apr 13, 2004	2.65	2.66	2.57	2.60
2596	NASDAQ	SHOO	Mon, Apr 12, 2004	2.58	2.66	2.57	2.66
2595	NASDAQ	SHOO	Thu, Apr 8, 2004	2.69	2.69	2.59	2.60
2594	NASDAQ	SHOO	Wed, Apr 7, 2004	2.60	2.68	2.60	2.68
2593	NASDAQ	SHOO	Tue, Apr 6, 2004	2.61	2.65	2.54	2.62
2592	NASDAQ	SHOO	Mon, Apr 5, 2004	2.62	2.63	2.58	2.63
2591	NASDAQ	SHOO	Fri, Apr 2, 2004	2.66	2.68	2.58	2.59
2590	NASDAQ	SHOO	Thu, Apr 1, 2004	2.63	2.64	2.58	2.62
2589	NASDAQ	SHOO	Wed, Mar 31, 2004	2.56	2.63	2.55	2.63
2588	NASDAQ	SHOO	Tue, Mar 30, 2004	2.56	2.62	2.54	2.59
2587	NASDAQ	SHOO	Mon, Mar 29, 2004	2.53	2.57	2.52	2.54
2586	NASDAQ	SHOO	Fri, Mar 26, 2004	2.52	2.58	2.52	2.53
2585	NASDAQ	SHOO	Thu, Mar 25, 2004	2.48	2.53	2.48	2.52
2584	NASDAQ	SHOO	Wed, Mar 24, 2004	2.48	2.52	2.48	2.51
2583	NASDAQ	SHOO	Tue, Mar 23, 2004	2.52	2.54	2.49	2.49
2582	NASDAQ	SHOO	Mon, Mar 22, 2004	2.55	2.56	2.50	2.50
2581	NASDAQ	SHOO	Fri, Mar 19, 2004	2.53	2.67	2.51	2.57
2580	NASDAQ	SHOO	Thu, Mar 18, 2004	2.57	2.58	2.47	2.51
2579	NASDAQ	SHOO	Wed, Mar 17, 2004	2.57	2.61	2.56	2.57
2578	NASDAQ	SHOO	Tue, Mar 16, 2004	2.54	2.58	2.53	2.57
2577	NASDAQ	SHOO	Mon, Mar 15, 2004	2.59	2.59	2.53	2.54
2576	NASDAQ	SHOO	Fri, Mar 12, 2004	2.54	2.61	2.53	2.60
2575	NASDAQ	SHOO	Thu, Mar 11, 2004	2.54	2.65	2.53	2.55
2574	NASDAQ	SHOO	Wed, Mar 10, 2004	2.57	2.58	2.54	2.57
2573	NASDAQ	SHOO	Tue, Mar 9, 2004	2.55	2.60	2.53	2.58
2572	NASDAQ	SHOO	Mon, Mar 8, 2004	2.55	2.59	2.53	2.53
2571	NASDAQ	SHOO	Fri, Mar 5, 2004	2.54	2.60	2.53	2.58
2570	NASDAQ	SHOO	Thu, Mar 4, 2004	2.53	2.56	2.52	2.56
2569	NASDAQ	SHOO	Wed, Mar 3, 2004	2.52	2.60	2.50	2.56
2568	NASDAQ	SHOO	Tue, Mar 2, 2004	2.60	2.60	2.52	2.53
2567	NASDAQ	SHOO	Mon, Mar 1, 2004	2.52	2.61	2.51	2.61
2566	NASDAQ	SHOO	Fri, Feb 27, 2004	2.57	2.62	2.52	2.52
2565	NASDAQ	SHOO	Thu, Feb 26, 2004	2.69	2.69	2.53	2.63
2564	NASDAQ	SHOO	Wed, Feb 25, 2004	2.63	2.72	2.60	2.69
2563	NASDAQ	SHOO	Tue, Feb 24, 2004	2.51	2.62	2.51	2.62
2562	NASDAQ	SHOO	Mon, Feb 23, 2004	2.57	2.59	2.50	2.50
2561	NASDAQ	SHOO	Fri, Feb 20, 2004	2.49	2.56	2.49	2.55
2560	NASDAQ	SHOO	Thu, Feb 19, 2004	2.59	2.63	2.50	2.50
2559	NASDAQ	SHOO	Wed, Feb 18, 2004	2.58	2.65	2.54	2.62
2558	NASDAQ	SHOO	Tue, Feb 17, 2004	2.64	2.66	2.54	2.55
2557	NASDAQ	SHOO	Fri, Feb 13, 2004	2.70	2.70	2.61	2.64
2556	NASDAQ	SHOO	Thu, Feb 12, 2004	2.78	2.81	2.68	2.69
2555	NASDAQ	SHOO	Wed, Feb 11, 2004	2.61	2.85	2.61	2.85
2554	NASDAQ	SHOO	Tue, Feb 10, 2004	2.44	2.68	2.41	2.67
2553	NASDAQ	SHOO	Mon, Feb 9, 2004	2.39	2.44	2.39	2.41
2552	NASDAQ	SHOO	Fri, Feb 6, 2004	2.38	2.44	2.37	2.43
2551	NASDAQ	SHOO	Thu, Feb 5, 2004	2.41	2.43	2.38	2.38
2550	NASDAQ	SHOO	Wed, Feb 4, 2004	2.41	2.43	2.40	2.40
2549	NASDAQ	SHOO	Tue, Feb 3, 2004	2.44	2.46	2.41	2.43
2548	NASDAQ	SHOO	Mon, Feb 2, 2004	2.41	2.47	2.41	2.46
2547	NASDAQ	SHOO	Fri, Jan 30, 2004	2.44	2.49	2.41	2.45
2546	NASDAQ	SHOO	Thu, Jan 29, 2004	2.43	2.49	2.43	2.49
2545	NASDAQ	SHOO	Wed, Jan 28, 2004	2.44	2.49	2.42	2.43
2544	NASDAQ	SHOO	Tue, Jan 27, 2004	2.48	2.52	2.46	2.49
2543	NASDAQ	SHOO	Mon, Jan 26, 2004	2.42	2.51	2.34	2.49
2542	NASDAQ	SHOO	Fri, Jan 23, 2004	2.38	2.43	2.34	2.41
2541	NASDAQ	SHOO	Thu, Jan 22, 2004	2.66	2.69	2.62	2.63
2540	NASDAQ	SHOO	Wed, Jan 21, 2004	2.59	2.67	2.58	2.66
2539	NASDAQ	SHOO	Tue, Jan 20, 2004	2.65	2.65	2.52	2.58
2538	NASDAQ	SHOO	Fri, Jan 16, 2004	2.76	2.76	2.65	2.65
2537	NASDAQ	SHOO	Thu, Jan 15, 2004	2.75	2.76	2.71	2.75
2536	NASDAQ	SHOO	Wed, Jan 14, 2004	2.77	2.77	2.71	2.75
2535	NASDAQ	SHOO	Tue, Jan 13, 2004	2.76	2.77	2.70	2.77
2534	NASDAQ	SHOO	Mon, Jan 12, 2004	2.77	2.79	2.75	2.77
2533	NASDAQ	SHOO	Fri, Jan 9, 2004	2.79	2.82	2.76	2.77
2532	NASDAQ	SHOO	Thu, Jan 8, 2004	2.75	2.82	2.75	2.80
2531	NASDAQ	SHOO	Wed, Jan 7, 2004	2.71	2.81	2.71	2.78
2530	NASDAQ	SHOO	Tue, Jan 6, 2004	2.74	2.78	2.71	2.74
2529	NASDAQ	SHOO	Mon, Jan 5, 2004	2.73	2.78	2.71	2.71
2528	NASDAQ	SHOO	Fri, Jan 2, 2004	2.71	2.75	2.67	2.73
2527	NASDAQ	SHOO	Wed, Dec 31, 2003	2.74	2.75	2.69	2.69
2526	NASDAQ	SHOO	Tue, Dec 30, 2003	2.73	2.80	2.72	2.77
2525	NASDAQ	SHOO	Mon, Dec 29, 2003	2.77	2.84	2.72	2.75
2524	NASDAQ	SHOO	Fri, Dec 26, 2003	2.76	2.80	2.73	2.80
2523	NASDAQ	SHOO	Wed, Dec 24, 2003	2.76	2.79	2.74	2.75
2522	NASDAQ	SHOO	Tue, Dec 23, 2003	2.79	2.83	2.73	2.80
2521	NASDAQ	SHOO	Mon, Dec 22, 2003	2.84	2.84	2.76	2.76
2520	NASDAQ	SHOO	Fri, Dec 19, 2003	2.75	2.83	2.71	2.83
2519	NASDAQ	SHOO	Thu, Dec 18, 2003	2.67	2.76	2.67	2.71
2518	NASDAQ	SHOO	Wed, Dec 17, 2003	2.70	2.73	2.67	2.67
2517	NASDAQ	SHOO	Tue, Dec 16, 2003	2.74	2.75	2.65	2.70
2516	NASDAQ	SHOO	Mon, Dec 15, 2003	2.82	2.89	2.74	2.74
2515	NASDAQ	SHOO	Fri, Dec 12, 2003	2.83	2.88	2.83	2.85
2514	NASDAQ	SHOO	Thu, Dec 11, 2003	2.73	2.84	2.73	2.82
2513	NASDAQ	SHOO	Wed, Dec 10, 2003	2.81	2.81	2.71	2.73
2512	NASDAQ	SHOO	Tue, Dec 9, 2003	2.86	2.87	2.78	2.81
2511	NASDAQ	SHOO	Mon, Dec 8, 2003	2.85	2.87	2.72	2.86
2510	NASDAQ	SHOO	Fri, Dec 5, 2003	2.94	2.97	2.82	2.86
2509	NASDAQ	SHOO	Thu, Dec 4, 2003	2.95	2.98	2.87	2.98
2508	NASDAQ	SHOO	Wed, Dec 3, 2003	3.03	3.06	2.96	2.97
2507	NASDAQ	SHOO	Tue, Dec 2, 2003	2.86	3.11	2.86	3.02
2506	NASDAQ	SHOO	Mon, Dec 1, 2003	2.79	2.90	2.78	2.88
2505	NASDAQ	SHOO	Fri, Nov 28, 2003	2.82	2.82	2.77	2.79
2504	NASDAQ	SHOO	Wed, Nov 26, 2003	2.78	2.82	2.77	2.80
2503	NASDAQ	SHOO	Tue, Nov 25, 2003	2.74	2.82	2.74	2.79
2502	NASDAQ	SHOO	Mon, Nov 24, 2003	2.71	2.77	2.70	2.77
2501	NASDAQ	SHOO	Fri, Nov 21, 2003	2.70	2.75	2.67	2.70
2500	NASDAQ	SHOO	Thu, Nov 20, 2003	2.77	2.77	2.66	2.70
2499	NASDAQ	SHOO	Wed, Nov 19, 2003	2.77	2.79	2.74	2.77
2498	NASDAQ	SHOO	Tue, Nov 18, 2003	2.79	2.82	2.72	2.77
2497	NASDAQ	SHOO	Mon, Nov 17, 2003	2.80	2.82	2.76	2.77
2496	NASDAQ	SHOO	Fri, Nov 14, 2003	2.79	2.81	2.78	2.81
2495	NASDAQ	SHOO	Thu, Nov 13, 2003	2.79	2.80	2.78	2.78
2494	NASDAQ	SHOO	Wed, Nov 12, 2003	2.75	2.80	2.75	2.78
2493	NASDAQ	SHOO	Tue, Nov 11, 2003	2.77	2.77	2.73	2.75
2492	NASDAQ	SHOO	Mon, Nov 10, 2003	2.78	2.78	2.75	2.76
2491	NASDAQ	SHOO	Fri, Nov 7, 2003	2.80	2.80	2.75	2.76
2490	NASDAQ	SHOO	Thu, Nov 6, 2003	2.79	2.81	2.77	2.79
2489	NASDAQ	SHOO	Wed, Nov 5, 2003	2.70	2.82	2.70	2.80
2488	NASDAQ	SHOO	Tue, Nov 4, 2003	2.82	2.82	2.68	2.71
2487	NASDAQ	SHOO	Mon, Nov 3, 2003	2.82	2.88	2.78	2.84
2486	NASDAQ	SHOO	Fri, Oct 31, 2003	2.79	2.86	2.74	2.82
2485	NASDAQ	SHOO	Thu, Oct 30, 2003	2.76	2.81	2.76	2.76
2484	NASDAQ	SHOO	Wed, Oct 29, 2003	2.60	2.77	2.58	2.77
2483	NASDAQ	SHOO	Tue, Oct 28, 2003	2.57	2.60	2.54	2.60
2482	NASDAQ	SHOO	Mon, Oct 27, 2003	2.55	2.60	2.55	2.58
2481	NASDAQ	SHOO	Fri, Oct 24, 2003	2.57	2.57	2.53	2.55
2480	NASDAQ	SHOO	Thu, Oct 23, 2003	2.60	2.62	2.57	2.57
2479	NASDAQ	SHOO	Wed, Oct 22, 2003	2.63	2.66	2.58	2.60
2478	NASDAQ	SHOO	Tue, Oct 21, 2003	2.57	2.63	2.56	2.60
2477	NASDAQ	SHOO	Mon, Oct 20, 2003	2.56	2.57	2.53	2.56
2476	NASDAQ	SHOO	Fri, Oct 17, 2003	2.62	2.62	2.51	2.54
2475	NASDAQ	SHOO	Thu, Oct 16, 2003	2.61	2.64	2.60	2.61
2474	NASDAQ	SHOO	Wed, Oct 15, 2003	2.64	2.65	2.60	2.60
2473	NASDAQ	SHOO	Tue, Oct 14, 2003	2.66	2.66	2.62	2.64
2472	NASDAQ	SHOO	Mon, Oct 13, 2003	2.68	2.69	2.63	2.66
2471	NASDAQ	SHOO	Fri, Oct 10, 2003	2.69	2.72	2.66	2.67
2470	NASDAQ	SHOO	Thu, Oct 9, 2003	2.64	2.70	2.64	2.68
2469	NASDAQ	SHOO	Wed, Oct 8, 2003	2.66	2.66	2.63	2.64
2468	NASDAQ	SHOO	Tue, Oct 7, 2003	2.69	2.70	2.61	2.66
2467	NASDAQ	SHOO	Mon, Oct 6, 2003	2.66	2.71	2.57	2.70
2466	NASDAQ	SHOO	Fri, Oct 3, 2003	2.59	2.64	2.54	2.63
2465	NASDAQ	SHOO	Thu, Oct 2, 2003	2.57	2.60	2.55	2.59
2464	NASDAQ	SHOO	Wed, Oct 1, 2003	2.51	2.61	2.50	2.57
2463	NASDAQ	SHOO	Tue, Sep 30, 2003	2.55	2.55	2.47	2.50
2462	NASDAQ	SHOO	Mon, Sep 29, 2003	2.60	2.63	2.50	2.56
2461	NASDAQ	SHOO	Fri, Sep 26, 2003	2.64	2.65	2.58	2.61
2460	NASDAQ	SHOO	Thu, Sep 25, 2003	2.67	2.69	2.65	2.65
2459	NASDAQ	SHOO	Wed, Sep 24, 2003	2.70	2.71	2.67	2.68
2458	NASDAQ	SHOO	Tue, Sep 23, 2003	2.72	2.75	2.67	2.70
2457	NASDAQ	SHOO	Mon, Sep 22, 2003	2.69	2.73	2.69	2.72
2456	NASDAQ	SHOO	Fri, Sep 19, 2003	2.70	2.76	2.67	2.70
2455	NASDAQ	SHOO	Thu, Sep 18, 2003	2.77	2.77	2.66	2.73
2454	NASDAQ	SHOO	Wed, Sep 17, 2003	2.84	2.90	2.76	2.76
2453	NASDAQ	SHOO	Tue, Sep 16, 2003	2.79	2.86	2.79	2.85
2452	NASDAQ	SHOO	Mon, Sep 15, 2003	2.83	2.84	2.80	2.81
2451	NASDAQ	SHOO	Fri, Sep 12, 2003	2.77	2.79	2.73	2.77
2450	NASDAQ	SHOO	Thu, Sep 11, 2003	2.75	2.78	2.74	2.78
2449	NASDAQ	SHOO	Wed, Sep 10, 2003	2.73	2.76	2.73	2.74
2448	NASDAQ	SHOO	Tue, Sep 9, 2003	2.77	2.78	2.74	2.75
2447	NASDAQ	SHOO	Mon, Sep 8, 2003	2.79	2.80	2.77	2.78
2446	NASDAQ	SHOO	Fri, Sep 5, 2003	2.79	2.84	2.77	2.77
2445	NASDAQ	SHOO	Thu, Sep 4, 2003	2.79	2.82	2.78	2.79
2444	NASDAQ	SHOO	Wed, Sep 3, 2003	2.79	2.83	2.76	2.80
2443	NASDAQ	SHOO	Tue, Sep 2, 2003	2.79	2.80	2.75	2.80
2442	NASDAQ	SHOO	Fri, Aug 29, 2003	2.78	2.78	2.74	2.75
2441	NASDAQ	SHOO	Thu, Aug 28, 2003	2.81	2.83	2.76	2.76
2440	NASDAQ	SHOO	Wed, Aug 27, 2003	2.78	2.83	2.78	2.83
2439	NASDAQ	SHOO	Tue, Aug 26, 2003	2.78	2.80	2.77	2.79
2438	NASDAQ	SHOO	Mon, Aug 25, 2003	2.79	2.81	2.79	2.79
2437	NASDAQ	SHOO	Fri, Aug 22, 2003	2.74	2.81	2.73	2.81
2436	NASDAQ	SHOO	Thu, Aug 21, 2003	2.77	2.77	2.70	2.77
2435	NASDAQ	SHOO	Wed, Aug 20, 2003	2.77	2.78	2.70	2.76
2434	NASDAQ	SHOO	Tue, Aug 19, 2003	2.69	2.77	2.68	2.76
2433	NASDAQ	SHOO	Mon, Aug 18, 2003	2.65	2.67	2.62	2.67
2432	NASDAQ	SHOO	Fri, Aug 15, 2003	2.53	2.65	2.53	2.60
2431	NASDAQ	SHOO	Thu, Aug 14, 2003	2.61	2.61	2.51	2.51
2430	NASDAQ	SHOO	Wed, Aug 13, 2003	2.63	2.64	2.59	2.61
2429	NASDAQ	SHOO	Tue, Aug 12, 2003	2.58	2.66	2.58	2.63
2428	NASDAQ	SHOO	Mon, Aug 11, 2003	2.59	2.59	2.53	2.58
2427	NASDAQ	SHOO	Fri, Aug 8, 2003	2.53	2.60	2.50	2.57
2426	NASDAQ	SHOO	Thu, Aug 7, 2003	2.53	2.53	2.49	2.52
2425	NASDAQ	SHOO	Wed, Aug 6, 2003	2.54	2.58	2.53	2.54
2424	NASDAQ	SHOO	Tue, Aug 5, 2003	2.52	2.59	2.52	2.54
2423	NASDAQ	SHOO	Mon, Aug 4, 2003	2.55	2.55	2.50	2.53
2422	NASDAQ	SHOO	Fri, Aug 1, 2003	2.54	2.59	2.52	2.55
2421	NASDAQ	SHOO	Thu, Jul 31, 2003	2.54	2.55	2.52	2.53
2420	NASDAQ	SHOO	Wed, Jul 30, 2003	2.55	2.56	2.50	2.54
2419	NASDAQ	SHOO	Tue, Jul 29, 2003	2.73	2.73	2.50	2.55
2418	NASDAQ	SHOO	Mon, Jul 28, 2003	2.70	2.80	2.67	2.76
2417	NASDAQ	SHOO	Fri, Jul 25, 2003	2.76	2.79	2.69	2.72
2416	NASDAQ	SHOO	Thu, Jul 24, 2003	2.78	2.82	2.75	2.75
2415	NASDAQ	SHOO	Wed, Jul 23, 2003	2.82	2.82	2.77	2.78
2414	NASDAQ	SHOO	Tue, Jul 22, 2003	2.79	2.82	2.76	2.81
2413	NASDAQ	SHOO	Mon, Jul 21, 2003	2.77	2.83	2.77	2.79
2412	NASDAQ	SHOO	Fri, Jul 18, 2003	2.73	2.81	2.69	2.79
2411	NASDAQ	SHOO	Thu, Jul 17, 2003	2.83	2.88	2.74	2.74
2410	NASDAQ	SHOO	Wed, Jul 16, 2003	2.88	2.93	2.86	2.90
2409	NASDAQ	SHOO	Tue, Jul 15, 2003	2.80	2.88	2.77	2.88
2408	NASDAQ	SHOO	Mon, Jul 14, 2003	2.84	2.85	2.80	2.82
2407	NASDAQ	SHOO	Fri, Jul 11, 2003	2.83	2.87	2.81	2.85
2406	NASDAQ	SHOO	Thu, Jul 10, 2003	2.87	2.88	2.81	2.87
2405	NASDAQ	SHOO	Wed, Jul 9, 2003	2.91	2.91	2.83	2.88
2404	NASDAQ	SHOO	Tue, Jul 8, 2003	2.86	2.94	2.86	2.89
2403	NASDAQ	SHOO	Mon, Jul 7, 2003	2.73	2.86	2.73	2.84
2402	NASDAQ	SHOO	Thu, Jul 3, 2003	2.80	2.84	2.75	2.79
2401	NASDAQ	SHOO	Wed, Jul 2, 2003	2.84	2.90	2.80	2.80
2400	NASDAQ	SHOO	Tue, Jul 1, 2003	2.90	2.90	2.76	2.84
2399	NASDAQ	SHOO	Mon, Jun 30, 2003	2.84	2.94	2.79	2.84
2398	NASDAQ	SHOO	Fri, Jun 27, 2003	2.66	2.85	2.66	2.79
2397	NASDAQ	SHOO	Thu, Jun 26, 2003	2.64	2.67	2.63	2.67
2396	NASDAQ	SHOO	Wed, Jun 25, 2003	2.63	2.66	2.62	2.63
2395	NASDAQ	SHOO	Tue, Jun 24, 2003	2.57	2.63	2.57	2.63
2394	NASDAQ	SHOO	Mon, Jun 23, 2003	2.57	2.60	2.52	2.58
2393	NASDAQ	SHOO	Fri, Jun 20, 2003	2.60	2.60	2.56	2.57
2392	NASDAQ	SHOO	Thu, Jun 19, 2003	2.62	2.65	2.57	2.59
2391	NASDAQ	SHOO	Wed, Jun 18, 2003	2.57	2.66	2.54	2.61
2390	NASDAQ	SHOO	Tue, Jun 17, 2003	2.61	2.61	2.53	2.57
2389	NASDAQ	SHOO	Mon, Jun 16, 2003	2.60	2.62	2.57	2.61
2388	NASDAQ	SHOO	Fri, Jun 13, 2003	2.61	2.62	2.56	2.58
2387	NASDAQ	SHOO	Thu, Jun 12, 2003	2.64	2.65	2.59	2.61
2386	NASDAQ	SHOO	Wed, Jun 11, 2003	2.68	2.68	2.61	2.63
2385	NASDAQ	SHOO	Tue, Jun 10, 2003	2.62	2.68	2.60	2.67
2384	NASDAQ	SHOO	Mon, Jun 9, 2003	2.67	2.67	2.61	2.61
2383	NASDAQ	SHOO	Fri, Jun 6, 2003	2.64	2.70	2.60	2.67
2382	NASDAQ	SHOO	Thu, Jun 5, 2003	2.60	2.66	2.58	2.64
2381	NASDAQ	SHOO	Wed, Jun 4, 2003	2.58	2.62	2.57	2.58
2380	NASDAQ	SHOO	Tue, Jun 3, 2003	2.52	2.61	2.52	2.57
2379	NASDAQ	SHOO	Mon, Jun 2, 2003	2.63	2.65	2.51	2.53
2378	NASDAQ	SHOO	Fri, May 30, 2003	2.51	2.64	2.49	2.63
2377	NASDAQ	SHOO	Thu, May 29, 2003	2.51	2.52	2.49	2.52
2376	NASDAQ	SHOO	Wed, May 28, 2003	2.55	2.55	2.46	2.50
2375	NASDAQ	SHOO	Tue, May 27, 2003	2.50	2.55	2.50	2.53
2374	NASDAQ	SHOO	Fri, May 23, 2003	2.52	2.54	2.50	2.50
2373	NASDAQ	SHOO	Thu, May 22, 2003	2.55	2.57	2.50	2.50
2372	NASDAQ	SHOO	Wed, May 21, 2003	2.52	2.57	2.52	2.54
2371	NASDAQ	SHOO	Tue, May 20, 2003	2.52	2.58	2.52	2.53
2370	NASDAQ	SHOO	Mon, May 19, 2003	2.47	2.59	2.44	2.51
2369	NASDAQ	SHOO	Fri, May 16, 2003	2.50	2.51	2.43	2.45
2368	NASDAQ	SHOO	Thu, May 15, 2003	2.56	2.56	2.47	2.48
2367	NASDAQ	SHOO	Wed, May 14, 2003	2.56	2.58	2.50	2.51
2366	NASDAQ	SHOO	Tue, May 13, 2003	2.58	2.60	2.54	2.58
2365	NASDAQ	SHOO	Mon, May 12, 2003	2.58	2.63	2.58	2.60
2364	NASDAQ	SHOO	Fri, May 9, 2003	2.59	2.66	2.59	2.65
2363	NASDAQ	SHOO	Thu, May 8, 2003	2.60	2.60	2.56	2.59
2362	NASDAQ	SHOO	Wed, May 7, 2003	2.53	2.61	2.53	2.59
2361	NASDAQ	SHOO	Tue, May 6, 2003	2.41	2.57	2.41	2.55
2360	NASDAQ	SHOO	Mon, May 5, 2003	2.41	2.44	2.35	2.41
2359	NASDAQ	SHOO	Fri, May 2, 2003	2.33	2.41	2.33	2.40
2358	NASDAQ	SHOO	Thu, May 1, 2003	2.36	2.36	2.33	2.36
2357	NASDAQ	SHOO	Wed, Apr 30, 2003	2.29	2.36	2.29	2.33
2356	NASDAQ	SHOO	Tue, Apr 29, 2003	2.29	2.42	2.28	2.30
2355	NASDAQ	SHOO	Mon, Apr 28, 2003	2.29	2.33	2.27	2.27
2354	NASDAQ	SHOO	Fri, Apr 25, 2003	2.33	2.33	2.24	2.28
2353	NASDAQ	SHOO	Thu, Apr 24, 2003	2.36	2.36	2.33	2.34
2352	NASDAQ	SHOO	Wed, Apr 23, 2003	2.38	2.40	2.35	2.36
2351	NASDAQ	SHOO	Tue, Apr 22, 2003	2.34	2.40	2.31	2.39
2350	NASDAQ	SHOO	Mon, Apr 21, 2003	2.34	2.34	2.31	2.32
2349	NASDAQ	SHOO	Thu, Apr 17, 2003	2.33	2.35	2.30	2.33
2348	NASDAQ	SHOO	Wed, Apr 16, 2003	2.32	2.33	2.30	2.30
2347	NASDAQ	SHOO	Tue, Apr 15, 2003	2.29	2.34	2.29	2.32
2346	NASDAQ	SHOO	Mon, Apr 14, 2003	2.35	2.37	2.30	2.32
2345	NASDAQ	SHOO	Fri, Apr 11, 2003	2.28	2.31	2.26	2.29
2344	NASDAQ	SHOO	Thu, Apr 10, 2003	2.23	2.33	2.23	2.28
2343	NASDAQ	SHOO	Wed, Apr 9, 2003	2.24	2.26	2.20	2.23
2342	NASDAQ	SHOO	Tue, Apr 8, 2003	2.25	2.30	2.22	2.25
2341	NASDAQ	SHOO	Mon, Apr 7, 2003	2.17	2.27	2.16	2.22
2340	NASDAQ	SHOO	Fri, Apr 4, 2003	2.21	2.23	2.12	2.15
2339	NASDAQ	SHOO	Thu, Apr 3, 2003	2.17	2.20	2.17	2.20
2338	NASDAQ	SHOO	Wed, Apr 2, 2003	2.12	2.20	2.12	2.17
2337	NASDAQ	SHOO	Tue, Apr 1, 2003	2.08	2.11	2.01	2.11
2336	NASDAQ	SHOO	Mon, Mar 31, 2003	2.11	2.11	2.01	2.06
2335	NASDAQ	SHOO	Fri, Mar 28, 2003	2.10	2.12	2.05	2.10
2334	NASDAQ	SHOO	Thu, Mar 27, 2003	2.08	2.15	2.07	2.09
2333	NASDAQ	SHOO	Wed, Mar 26, 2003	2.01	2.12	2.01	2.09
2332	NASDAQ	SHOO	Tue, Mar 25, 2003	2.09	2.09	2.01	2.02
2331	NASDAQ	SHOO	Mon, Mar 24, 2003	2.03	2.09	2.00	2.08
2330	NASDAQ	SHOO	Fri, Mar 21, 2003	2.02	2.06	1.99	2.03
2329	NASDAQ	SHOO	Thu, Mar 20, 2003	1.98	2.01	1.95	2.01
2328	NASDAQ	SHOO	Wed, Mar 19, 2003	2.10	2.11	1.97	1.98
2327	NASDAQ	SHOO	Tue, Mar 18, 2003	2.13	2.15	2.09	2.10
2326	NASDAQ	SHOO	Mon, Mar 17, 2003	2.11	2.15	2.07	2.15
2325	NASDAQ	SHOO	Fri, Mar 14, 2003	2.19	2.19	2.10	2.12
2324	NASDAQ	SHOO	Thu, Mar 13, 2003	2.17	2.20	2.16	2.18
2323	NASDAQ	SHOO	Wed, Mar 12, 2003	2.20	2.23	2.18	2.19
2322	NASDAQ	SHOO	Tue, Mar 11, 2003	2.20	2.28	2.19	2.21
2321	NASDAQ	SHOO	Mon, Mar 10, 2003	2.22	2.23	2.17	2.19
2320	NASDAQ	SHOO	Fri, Mar 7, 2003	2.22	2.24	2.20	2.23
2319	NASDAQ	SHOO	Thu, Mar 6, 2003	2.23	2.25	2.18	2.22
2318	NASDAQ	SHOO	Wed, Mar 5, 2003	2.23	2.24	2.23	2.24
2317	NASDAQ	SHOO	Tue, Mar 4, 2003	2.24	2.24	2.21	2.23
2316	NASDAQ	SHOO	Mon, Mar 3, 2003	2.21	2.24	2.21	2.22
2315	NASDAQ	SHOO	Fri, Feb 28, 2003	2.23	2.24	2.18	2.23
2314	NASDAQ	SHOO	Thu, Feb 27, 2003	2.21	2.34	2.19	2.24
2313	NASDAQ	SHOO	Wed, Feb 26, 2003	2.28	2.28	2.19	2.21
2312	NASDAQ	SHOO	Tue, Feb 25, 2003	2.21	2.29	2.18	2.26
2311	NASDAQ	SHOO	Mon, Feb 24, 2003	2.20	2.24	2.20	2.20
2310	NASDAQ	SHOO	Fri, Feb 21, 2003	2.15	2.22	2.14	2.20
2309	NASDAQ	SHOO	Thu, Feb 20, 2003	2.16	2.17	2.10	2.15
2308	NASDAQ	SHOO	Wed, Feb 19, 2003	2.17	2.19	2.12	2.16
2307	NASDAQ	SHOO	Tue, Feb 18, 2003	2.13	2.19	2.12	2.17
2306	NASDAQ	SHOO	Fri, Feb 14, 2003	2.12	2.17	2.11	2.15
2305	NASDAQ	SHOO	Thu, Feb 13, 2003	2.13	2.13	2.06	2.13
2304	NASDAQ	SHOO	Wed, Feb 12, 2003	2.11	2.14	2.09	2.13
2303	NASDAQ	SHOO	Tue, Feb 11, 2003	2.12	2.17	2.01	2.13
2302	NASDAQ	SHOO	Mon, Feb 10, 2003	2.08	2.15	2.08	2.11
2301	NASDAQ	SHOO	Fri, Feb 7, 2003	2.15	2.15	2.06	2.13
2300	NASDAQ	SHOO	Thu, Feb 6, 2003	2.16	2.18	2.13	2.16
2299	NASDAQ	SHOO	Wed, Feb 5, 2003	2.21	2.21	2.13	2.17
2298	NASDAQ	SHOO	Tue, Feb 4, 2003	2.24	2.24	2.20	2.22
2297	NASDAQ	SHOO	Mon, Feb 3, 2003	2.20	2.25	2.19	2.24
2296	NASDAQ	SHOO	Fri, Jan 31, 2003	2.31	2.31	2.22	2.27
2295	NASDAQ	SHOO	Thu, Jan 30, 2003	2.34	2.34	2.27	2.31
2294	NASDAQ	SHOO	Wed, Jan 29, 2003	2.30	2.35	2.30	2.34
2293	NASDAQ	SHOO	Tue, Jan 28, 2003	2.28	2.32	2.24	2.32
2292	NASDAQ	SHOO	Mon, Jan 27, 2003	2.29	2.30	2.23	2.27
2291	NASDAQ	SHOO	Fri, Jan 24, 2003	2.35	2.39	2.29	2.30
2290	NASDAQ	SHOO	Thu, Jan 23, 2003	2.36	2.39	2.35	2.37
2289	NASDAQ	SHOO	Wed, Jan 22, 2003	2.32	2.36	2.32	2.36
2288	NASDAQ	SHOO	Tue, Jan 21, 2003	2.38	2.39	2.29	2.32
2287	NASDAQ	SHOO	Fri, Jan 17, 2003	2.40	2.44	2.39	2.39
2286	NASDAQ	SHOO	Thu, Jan 16, 2003	2.46	2.49	2.42	2.43
2285	NASDAQ	SHOO	Wed, Jan 15, 2003	2.49	2.52	2.45	2.48
2284	NASDAQ	SHOO	Tue, Jan 14, 2003	2.53	2.53	2.45	2.52
2283	NASDAQ	SHOO	Mon, Jan 13, 2003	2.54	2.55	2.49	2.50
2282	NASDAQ	SHOO	Fri, Jan 10, 2003	2.48	2.53	2.47	2.51
2281	NASDAQ	SHOO	Thu, Jan 9, 2003	2.44	2.50	2.42	2.48
2280	NASDAQ	SHOO	Wed, Jan 8, 2003	2.47	2.47	2.38	2.41
2279	NASDAQ	SHOO	Tue, Jan 7, 2003	2.43	2.45	2.39	2.42
2278	NASDAQ	SHOO	Mon, Jan 6, 2003	2.42	2.50	2.42	2.45
2277	NASDAQ	SHOO	Fri, Jan 3, 2003	2.43	2.45	2.38	2.40
2276	NASDAQ	SHOO	Thu, Jan 2, 2003	2.42	2.42	2.36	2.42
2275	NASDAQ	SHOO	Tue, Dec 31, 2002	2.34	2.44	2.30	2.38
2274	NASDAQ	SHOO	Mon, Dec 30, 2002	2.33	2.37	2.33	2.35
2273	NASDAQ	SHOO	Fri, Dec 27, 2002	2.31	2.34	2.30	2.33
2272	NASDAQ	SHOO	Thu, Dec 26, 2002	2.35	2.36	2.31	2.33
2271	NASDAQ	SHOO	Tue, Dec 24, 2002	2.33	2.35	2.33	2.33
2270	NASDAQ	SHOO	Mon, Dec 23, 2002	2.34	2.37	2.30	2.33
2269	NASDAQ	SHOO	Fri, Dec 20, 2002	2.35	2.36	2.30	2.34
2268	NASDAQ	SHOO	Thu, Dec 19, 2002	2.33	2.33	2.30	2.32
2267	NASDAQ	SHOO	Wed, Dec 18, 2002	2.35	2.35	2.32	2.32
2266	NASDAQ	SHOO	Tue, Dec 17, 2002	2.34	2.35	2.30	2.33
2265	NASDAQ	SHOO	Mon, Dec 16, 2002	2.32	2.35	2.30	2.31
2264	NASDAQ	SHOO	Fri, Dec 13, 2002	2.37	2.38	2.32	2.32
2263	NASDAQ	SHOO	Thu, Dec 12, 2002	2.40	2.40	2.37	2.38
2262	NASDAQ	SHOO	Wed, Dec 11, 2002	2.35	2.39	2.32	2.38
2261	NASDAQ	SHOO	Tue, Dec 10, 2002	2.29	2.36	2.26	2.36
2260	NASDAQ	SHOO	Mon, Dec 9, 2002	2.35	2.36	2.27	2.29
2259	NASDAQ	SHOO	Fri, Dec 6, 2002	2.41	2.41	2.37	2.37
2258	NASDAQ	SHOO	Thu, Dec 5, 2002	2.44	2.44	2.39	2.39
2257	NASDAQ	SHOO	Wed, Dec 4, 2002	2.40	2.45	2.39	2.43
2256	NASDAQ	SHOO	Tue, Dec 3, 2002	2.47	2.47	2.40	2.42
2255	NASDAQ	SHOO	Mon, Dec 2, 2002	2.34	2.48	2.34	2.46
2254	NASDAQ	SHOO	Fri, Nov 29, 2002	2.30	2.34	2.27	2.34
2253	NASDAQ	SHOO	Wed, Nov 27, 2002	2.30	2.31	2.27	2.30
2252	NASDAQ	SHOO	Tue, Nov 26, 2002	2.30	2.30	2.27	2.30
2251	NASDAQ	SHOO	Mon, Nov 25, 2002	2.30	2.32	2.27	2.30
2250	NASDAQ	SHOO	Fri, Nov 22, 2002	2.29	2.30	2.26	2.30
2249	NASDAQ	SHOO	Thu, Nov 21, 2002	2.27	2.30	2.25	2.30
2248	NASDAQ	SHOO	Wed, Nov 20, 2002	2.33	2.33	2.20	2.25
2247	NASDAQ	SHOO	Tue, Nov 19, 2002	2.26	2.30	2.26	2.30
2246	NASDAQ	SHOO	Mon, Nov 18, 2002	2.25	2.31	2.24	2.31
2245	NASDAQ	SHOO	Fri, Nov 15, 2002	2.21	2.26	2.20	2.25
2244	NASDAQ	SHOO	Thu, Nov 14, 2002	2.17	2.22	2.16	2.22
2243	NASDAQ	SHOO	Wed, Nov 13, 2002	2.13	2.18	2.12	2.17
2242	NASDAQ	SHOO	Tue, Nov 12, 2002	2.08	2.13	2.08	2.11
2241	NASDAQ	SHOO	Mon, Nov 11, 2002	2.11	2.14	2.07	2.09
2240	NASDAQ	SHOO	Fri, Nov 8, 2002	2.13	2.14	2.10	2.11
2239	NASDAQ	SHOO	Thu, Nov 7, 2002	2.15	2.17	2.12	2.14
2238	NASDAQ	SHOO	Wed, Nov 6, 2002	2.22	2.23	2.15	2.17
2237	NASDAQ	SHOO	Tue, Nov 5, 2002	2.25	2.26	2.21	2.22
2236	NASDAQ	SHOO	Mon, Nov 4, 2002	2.24	2.25	2.23	2.24
2235	NASDAQ	SHOO	Fri, Nov 1, 2002	2.23	2.27	2.23	2.24
2234	NASDAQ	SHOO	Thu, Oct 31, 2002	2.23	2.27	2.22	2.25
2233	NASDAQ	SHOO	Wed, Oct 30, 2002	2.25	2.25	2.19	2.23
2232	NASDAQ	SHOO	Tue, Oct 29, 2002	2.23	2.25	2.21	2.25
2231	NASDAQ	SHOO	Mon, Oct 28, 2002	2.18	2.20	2.17	2.17
2230	NASDAQ	SHOO	Fri, Oct 25, 2002	2.22	2.23	2.18	2.19
2229	NASDAQ	SHOO	Thu, Oct 24, 2002	2.20	2.27	2.19	2.24
2228	NASDAQ	SHOO	Wed, Oct 23, 2002	2.13	2.22	2.13	2.20
2227	NASDAQ	SHOO	Tue, Oct 22, 2002	2.21	2.22	2.11	2.12
2226	NASDAQ	SHOO	Mon, Oct 21, 2002	2.15	2.24	2.14	2.21
2225	NASDAQ	SHOO	Fri, Oct 18, 2002	2.03	2.18	2.03	2.18
2224	NASDAQ	SHOO	Thu, Oct 17, 2002	1.94	2.07	1.90	2.07
2223	NASDAQ	SHOO	Wed, Oct 16, 2002	1.87	1.94	1.87	1.94
2222	NASDAQ	SHOO	Tue, Oct 15, 2002	1.83	1.91	1.81	1.88
2221	NASDAQ	SHOO	Mon, Oct 14, 2002	1.85	1.86	1.79	1.83
2220	NASDAQ	SHOO	Fri, Oct 11, 2002	1.82	1.90	1.82	1.88
2219	NASDAQ	SHOO	Thu, Oct 10, 2002	1.86	1.88	1.82	1.83
2218	NASDAQ	SHOO	Wed, Oct 9, 2002	1.89	1.95	1.86	1.87
2217	NASDAQ	SHOO	Tue, Oct 8, 2002	1.84	1.91	1.79	1.89
2216	NASDAQ	SHOO	Mon, Oct 7, 2002	1.83	1.84	1.79	1.83
2215	NASDAQ	SHOO	Fri, Oct 4, 2002	1.85	1.85	1.82	1.85
2214	NASDAQ	SHOO	Thu, Oct 3, 2002	1.86	1.90	1.81	1.84
2213	NASDAQ	SHOO	Wed, Oct 2, 2002	1.89	1.89	1.85	1.86
2212	NASDAQ	SHOO	Tue, Oct 1, 2002	1.91	1.93	1.87	1.89
2211	NASDAQ	SHOO	Mon, Sep 30, 2002	1.86	1.91	1.77	1.90
2210	NASDAQ	SHOO	Fri, Sep 27, 2002	2.07	2.08	1.90	1.91
2209	NASDAQ	SHOO	Thu, Sep 26, 2002	2.03	2.09	2.02	2.08
2208	NASDAQ	SHOO	Wed, Sep 25, 2002	2.00	2.03	1.98	2.03
2207	NASDAQ	SHOO	Tue, Sep 24, 2002	2.01	2.05	1.98	2.00
2206	NASDAQ	SHOO	Mon, Sep 23, 2002	1.96	2.05	1.96	2.03
2205	NASDAQ	SHOO	Fri, Sep 20, 2002	2.06	2.06	1.96	2.05
2204	NASDAQ	SHOO	Thu, Sep 19, 2002	2.10	2.10	1.98	2.02
2203	NASDAQ	SHOO	Wed, Sep 18, 2002	2.18	2.22	2.11	2.12
2202	NASDAQ	SHOO	Tue, Sep 17, 2002	2.23	2.23	2.18	2.21
2201	NASDAQ	SHOO	Mon, Sep 16, 2002	2.23	2.24	2.13	2.21
2200	NASDAQ	SHOO	Fri, Sep 13, 2002	2.18	2.25	2.17	2.24
2199	NASDAQ	SHOO	Thu, Sep 12, 2002	2.21	2.21	2.18	2.20
2198	NASDAQ	SHOO	Wed, Sep 11, 2002	2.28	2.28	2.20	2.21
2197	NASDAQ	SHOO	Tue, Sep 10, 2002	2.39	2.39	2.24	2.25
2196	NASDAQ	SHOO	Mon, Sep 9, 2002	2.40	2.40	2.36	2.38
2195	NASDAQ	SHOO	Fri, Sep 6, 2002	2.39	2.41	2.34	2.39
2194	NASDAQ	SHOO	Thu, Sep 5, 2002	2.42	2.43	2.37	2.37
2193	NASDAQ	SHOO	Wed, Sep 4, 2002	2.44	2.46	2.42	2.44
2192	NASDAQ	SHOO	Tue, Sep 3, 2002	2.43	2.46	2.37	2.42
2191	NASDAQ	SHOO	Fri, Aug 30, 2002	2.44	2.47	2.37	2.39
2190	NASDAQ	SHOO	Thu, Aug 29, 2002	2.41	2.44	2.38	2.44
2189	NASDAQ	SHOO	Wed, Aug 28, 2002	2.41	2.47	2.41	2.43
2188	NASDAQ	SHOO	Tue, Aug 27, 2002	2.48	2.48	2.42	2.42
2187	NASDAQ	SHOO	Mon, Aug 26, 2002	2.47	2.47	2.40	2.47
2186	NASDAQ	SHOO	Fri, Aug 23, 2002	2.40	2.45	2.36	2.37
2185	NASDAQ	SHOO	Thu, Aug 22, 2002	2.45	2.46	2.40	2.40
2184	NASDAQ	SHOO	Wed, Aug 21, 2002	2.45	2.48	2.44	2.47
2183	NASDAQ	SHOO	Tue, Aug 20, 2002	2.42	2.48	2.42	2.44
2182	NASDAQ	SHOO	Mon, Aug 19, 2002	2.39	2.48	2.37	2.44
2181	NASDAQ	SHOO	Fri, Aug 16, 2002	2.42	2.43	2.34	2.37
2180	NASDAQ	SHOO	Thu, Aug 15, 2002	2.28	2.41	2.24	2.38
2179	NASDAQ	SHOO	Wed, Aug 14, 2002	2.27	2.29	2.19	2.28
2178	NASDAQ	SHOO	Tue, Aug 13, 2002	2.36	2.36	2.23	2.23
2177	NASDAQ	SHOO	Mon, Aug 12, 2002	2.27	2.34	2.24	2.34
2176	NASDAQ	SHOO	Fri, Aug 9, 2002	2.27	2.27	2.24	2.24
2175	NASDAQ	SHOO	Thu, Aug 8, 2002	2.20	2.27	2.18	2.27
2174	NASDAQ	SHOO	Wed, Aug 7, 2002	2.17	2.20	2.09	2.20
2173	NASDAQ	SHOO	Tue, Aug 6, 2002	2.11	2.21	2.09	2.17
2172	NASDAQ	SHOO	Mon, Aug 5, 2002	2.03	2.20	2.03	2.08
2171	NASDAQ	SHOO	Fri, Aug 2, 2002	2.20	2.22	2.11	2.11
2170	NASDAQ	SHOO	Thu, Aug 1, 2002	2.24	2.24	2.19	2.23
2169	NASDAQ	SHOO	Wed, Jul 31, 2002	2.42	2.44	2.17	2.29
2168	NASDAQ	SHOO	Tue, Jul 30, 2002	2.52	2.52	2.38	2.44
2167	NASDAQ	SHOO	Mon, Jul 29, 2002	2.39	2.57	2.39	2.55
2166	NASDAQ	SHOO	Fri, Jul 26, 2002	2.36	2.42	2.35	2.39
2165	NASDAQ	SHOO	Thu, Jul 25, 2002	2.31	2.41	2.25	2.35
2164	NASDAQ	SHOO	Wed, Jul 24, 2002	2.16	2.32	2.14	2.31
2163	NASDAQ	SHOO	Tue, Jul 23, 2002	2.19	2.25	2.16	2.16
2162	NASDAQ	SHOO	Mon, Jul 22, 2002	2.17	2.24	2.16	2.17
2161	NASDAQ	SHOO	Fri, Jul 19, 2002	2.21	2.21	2.17	2.18
2160	NASDAQ	SHOO	Thu, Jul 18, 2002	2.25	2.28	2.19	2.21
2159	NASDAQ	SHOO	Wed, Jul 17, 2002	2.30	2.31	2.19	2.24
2158	NASDAQ	SHOO	Tue, Jul 16, 2002	2.22	2.31	2.21	2.24
2157	NASDAQ	SHOO	Mon, Jul 15, 2002	2.30	2.33	2.22	2.22
2156	NASDAQ	SHOO	Fri, Jul 12, 2002	2.30	2.33	2.23	2.29
2155	NASDAQ	SHOO	Thu, Jul 11, 2002	2.24	2.30	2.23	2.29
2154	NASDAQ	SHOO	Wed, Jul 10, 2002	2.36	2.37	2.21	2.26
2153	NASDAQ	SHOO	Tue, Jul 9, 2002	2.38	2.39	2.35	2.37
2152	NASDAQ	SHOO	Mon, Jul 8, 2002	2.37	2.38	2.31	2.38
2151	NASDAQ	SHOO	Fri, Jul 5, 2002	2.37	2.39	2.29	2.39
2150	NASDAQ	SHOO	Wed, Jul 3, 2002	2.37	2.39	2.27	2.37
2149	NASDAQ	SHOO	Tue, Jul 2, 2002	2.43	2.43	2.35	2.42
2148	NASDAQ	SHOO	Mon, Jul 1, 2002	2.61	2.61	2.36	2.47
2147	NASDAQ	SHOO	Fri, Jun 28, 2002	2.45	2.63	2.42	2.61
2146	NASDAQ	SHOO	Thu, Jun 27, 2002	2.40	2.48	2.39	2.44
2145	NASDAQ	SHOO	Wed, Jun 26, 2002	2.35	2.42	2.34	2.38
2144	NASDAQ	SHOO	Tue, Jun 25, 2002	2.37	2.47	2.36	2.44
2143	NASDAQ	SHOO	Mon, Jun 24, 2002	2.32	2.37	2.30	2.37
2142	NASDAQ	SHOO	Fri, Jun 21, 2002	2.33	2.37	2.30	2.32
2141	NASDAQ	SHOO	Thu, Jun 20, 2002	2.27	2.38	2.27	2.33
2140	NASDAQ	SHOO	Wed, Jun 19, 2002	2.37	2.37	2.27	2.28
2139	NASDAQ	SHOO	Tue, Jun 18, 2002	2.37	2.41	2.33	2.33
2138	NASDAQ	SHOO	Mon, Jun 17, 2002	2.27	2.46	2.26	2.38
2137	NASDAQ	SHOO	Fri, Jun 14, 2002	2.27	2.30	2.20	2.27
2136	NASDAQ	SHOO	Thu, Jun 13, 2002	2.28	2.30	2.25	2.28
2135	NASDAQ	SHOO	Wed, Jun 12, 2002	2.31	2.34	2.28	2.28
2134	NASDAQ	SHOO	Tue, Jun 11, 2002	2.32	2.34	2.29	2.32
2133	NASDAQ	SHOO	Mon, Jun 10, 2002	2.25	2.34	2.23	2.31
2132	NASDAQ	SHOO	Fri, Jun 7, 2002	2.23	2.29	2.21	2.24
2131	NASDAQ	SHOO	Thu, Jun 6, 2002	2.24	2.28	2.22	2.25
2130	NASDAQ	SHOO	Wed, Jun 5, 2002	2.19	2.27	2.19	2.25
2129	NASDAQ	SHOO	Tue, Jun 4, 2002	2.20	2.21	2.15	2.19
2128	NASDAQ	SHOO	Mon, Jun 3, 2002	2.23	2.24	2.17	2.23
2127	NASDAQ	SHOO	Fri, May 31, 2002	2.20	2.31	2.20	2.23
2126	NASDAQ	SHOO	Thu, May 30, 2002	2.20	2.21	2.08	2.20
2125	NASDAQ	SHOO	Wed, May 29, 2002	2.24	2.25	2.20	2.22
2124	NASDAQ	SHOO	Tue, May 28, 2002	2.30	2.30	2.22	2.23
2123	NASDAQ	SHOO	Fri, May 24, 2002	2.31	2.32	2.30	2.30
2122	NASDAQ	SHOO	Thu, May 23, 2002	2.22	2.30	2.22	2.30
2121	NASDAQ	SHOO	Wed, May 22, 2002	2.22	2.25	2.17	2.22
2120	NASDAQ	SHOO	Tue, May 21, 2002	2.38	2.38	2.21	2.25
2119	NASDAQ	SHOO	Mon, May 20, 2002	2.50	2.50	2.35	2.38
2118	NASDAQ	SHOO	Fri, May 17, 2002	2.48	2.53	2.47	2.50
2117	NASDAQ	SHOO	Thu, May 16, 2002	2.54	2.56	2.45	2.49
2116	NASDAQ	SHOO	Wed, May 15, 2002	2.53	2.55	2.50	2.52
2115	NASDAQ	SHOO	Tue, May 14, 2002	2.51	2.54	2.47	2.53
2114	NASDAQ	SHOO	Mon, May 13, 2002	2.51	2.53	2.46	2.50
2113	NASDAQ	SHOO	Fri, May 10, 2002	2.59	2.59	2.46	2.50
2112	NASDAQ	SHOO	Thu, May 9, 2002	2.59	2.60	2.57	2.59
2111	NASDAQ	SHOO	Wed, May 8, 2002	2.52	2.60	2.52	2.60
2110	NASDAQ	SHOO	Tue, May 7, 2002	2.53	2.54	2.49	2.51
2109	NASDAQ	SHOO	Mon, May 6, 2002	2.59	2.60	2.44	2.51
2108	NASDAQ	SHOO	Fri, May 3, 2002	2.61	2.67	2.54	2.60
2107	NASDAQ	SHOO	Thu, May 2, 2002	2.50	2.62	2.50	2.60
2106	NASDAQ	SHOO	Wed, May 1, 2002	2.59	2.59	2.49	2.50
2105	NASDAQ	SHOO	Tue, Apr 30, 2002	2.52	2.59	2.49	2.57
2104	NASDAQ	SHOO	Mon, Apr 29, 2002	2.55	2.55	2.43	2.50
2103	NASDAQ	SHOO	Fri, Apr 26, 2002	2.54	2.57	2.50	2.51
2102	NASDAQ	SHOO	Thu, Apr 25, 2002	2.55	2.63	2.50	2.56
2101	NASDAQ	SHOO	Wed, Apr 24, 2002	2.50	2.61	2.50	2.55
2100	NASDAQ	SHOO	Tue, Apr 23, 2002	2.53	2.54	2.47	2.53
2099	NASDAQ	SHOO	Mon, Apr 22, 2002	2.40	2.56	2.39	2.53
2098	NASDAQ	SHOO	Fri, Apr 19, 2002	2.38	2.40	2.36	2.39
2097	NASDAQ	SHOO	Thu, Apr 18, 2002	2.33	2.38	2.31	2.36
2096	NASDAQ	SHOO	Wed, Apr 17, 2002	2.34	2.36	2.31	2.32
2095	NASDAQ	SHOO	Tue, Apr 16, 2002	2.29	2.37	2.29	2.34
2094	NASDAQ	SHOO	Mon, Apr 15, 2002	2.32	2.32	2.27	2.30
2093	NASDAQ	SHOO	Fri, Apr 12, 2002	2.29	2.31	2.23	2.31
2092	NASDAQ	SHOO	Thu, Apr 11, 2002	2.29	2.31	2.24	2.29
2091	NASDAQ	SHOO	Wed, Apr 10, 2002	2.30	2.31	2.27	2.30
2090	NASDAQ	SHOO	Tue, Apr 9, 2002	2.28	2.31	2.28	2.31
2089	NASDAQ	SHOO	Mon, Apr 8, 2002	2.23	2.30	2.23	2.29
2088	NASDAQ	SHOO	Fri, Apr 5, 2002	2.28	2.31	2.22	2.23
2087	NASDAQ	SHOO	Thu, Apr 4, 2002	2.26	2.30	2.16	2.28
2086	NASDAQ	SHOO	Wed, Apr 3, 2002	2.25	2.31	2.25	2.26
2085	NASDAQ	SHOO	Tue, Apr 2, 2002	2.22	2.27	2.21	2.24
2084	NASDAQ	SHOO	Mon, Apr 1, 2002	2.29	2.29	2.22	2.23
2083	NASDAQ	SHOO	Thu, Mar 28, 2002	2.28	2.31	2.26	2.30
2082	NASDAQ	SHOO	Wed, Mar 27, 2002	2.29	2.32	2.26	2.27
2081	NASDAQ	SHOO	Tue, Mar 26, 2002	2.28	2.30	2.25	2.28
2080	NASDAQ	SHOO	Mon, Mar 25, 2002	2.31	2.31	2.24	2.26
2079	NASDAQ	SHOO	Fri, Mar 22, 2002	2.27	2.32	2.24	2.29
2078	NASDAQ	SHOO	Thu, Mar 21, 2002	2.24	2.26	2.19	2.26
2077	NASDAQ	SHOO	Wed, Mar 20, 2002	2.27	2.31	2.19	2.24
2076	NASDAQ	SHOO	Tue, Mar 19, 2002	2.21	2.34	2.15	2.29
2075	NASDAQ	SHOO	Mon, Mar 18, 2002	2.25	2.30	2.17	2.23
2074	NASDAQ	SHOO	Fri, Mar 15, 2002	2.14	2.26	2.13	2.25
2073	NASDAQ	SHOO	Thu, Mar 14, 2002	2.12	2.16	2.09	2.16
2072	NASDAQ	SHOO	Wed, Mar 13, 2002	2.17	2.19	2.09	2.11
2071	NASDAQ	SHOO	Tue, Mar 12, 2002	2.13	2.17	2.10	2.17
2070	NASDAQ	SHOO	Mon, Mar 11, 2002	2.05	2.15	2.03	2.13
2069	NASDAQ	SHOO	Fri, Mar 8, 2002	1.99	2.05	1.96	2.04
2068	NASDAQ	SHOO	Thu, Mar 7, 2002	1.94	2.04	1.94	1.99
2067	NASDAQ	SHOO	Wed, Mar 6, 2002	1.91	1.94	1.90	1.94
2066	NASDAQ	SHOO	Tue, Mar 5, 2002	1.96	1.96	1.87	1.90
2065	NASDAQ	SHOO	Mon, Mar 4, 2002	1.99	2.00	1.96	1.96
2064	NASDAQ	SHOO	Fri, Mar 1, 2002	1.96	1.99	1.96	1.99
2063	NASDAQ	SHOO	Thu, Feb 28, 2002	1.98	1.99	1.97	1.98
2062	NASDAQ	SHOO	Wed, Feb 27, 2002	2.07	2.10	1.96	1.98
2061	NASDAQ	SHOO	Tue, Feb 26, 2002	1.98	2.12	1.97	2.10
2060	NASDAQ	SHOO	Mon, Feb 25, 2002	1.97	2.01	1.97	2.01
2059	NASDAQ	SHOO	Fri, Feb 22, 2002	1.96	2.01	1.96	1.97
2058	NASDAQ	SHOO	Thu, Feb 21, 2002	1.98	2.00	1.96	1.96
2057	NASDAQ	SHOO	Wed, Feb 20, 2002	1.98	2.02	1.95	2.00
2056	NASDAQ	SHOO	Tue, Feb 19, 2002	2.00	2.00	1.93	1.98
2055	NASDAQ	SHOO	Fri, Feb 15, 2002	1.96	2.00	1.96	1.98
2054	NASDAQ	SHOO	Thu, Feb 14, 2002	2.03	2.05	1.94	1.96
2053	NASDAQ	SHOO	Wed, Feb 13, 2002	1.96	2.02	1.94	2.00
2052	NASDAQ	SHOO	Tue, Feb 12, 2002	1.96	1.96	1.92	1.94
2051	NASDAQ	SHOO	Mon, Feb 11, 2002	1.87	1.96	1.86	1.96
2050	NASDAQ	SHOO	Fri, Feb 8, 2002	1.88	1.90	1.85	1.89
2049	NASDAQ	SHOO	Thu, Feb 7, 2002	1.89	1.91	1.83	1.86
2048	NASDAQ	SHOO	Wed, Feb 6, 2002	1.92	1.94	1.75	1.89
2047	NASDAQ	SHOO	Tue, Feb 5, 2002	1.95	1.98	1.91	1.93
2046	NASDAQ	SHOO	Mon, Feb 4, 2002	1.99	2.00	1.93	1.98
2045	NASDAQ	SHOO	Fri, Feb 1, 2002	1.98	1.99	1.91	1.98
2044	NASDAQ	SHOO	Thu, Jan 31, 2002	1.92	1.98	1.90	1.98
2043	NASDAQ	SHOO	Wed, Jan 30, 2002	1.92	1.96	1.89	1.91
2042	NASDAQ	SHOO	Tue, Jan 29, 2002	2.03	2.03	1.88	1.92
2041	NASDAQ	SHOO	Mon, Jan 28, 2002	2.17	2.18	1.98	2.02
2040	NASDAQ	SHOO	Fri, Jan 25, 2002	2.19	2.19	2.11	2.16
2039	NASDAQ	SHOO	Thu, Jan 24, 2002	2.19	2.21	2.16	2.20
2038	NASDAQ	SHOO	Wed, Jan 23, 2002	2.13	2.20	2.07	2.20
2037	NASDAQ	SHOO	Tue, Jan 22, 2002	2.18	2.24	2.10	2.13
2036	NASDAQ	SHOO	Fri, Jan 18, 2002	2.19	2.24	2.14	2.20
2035	NASDAQ	SHOO	Thu, Jan 17, 2002	1.98	2.28	1.98	2.25
2034	NASDAQ	SHOO	Wed, Jan 16, 2002	1.97	2.02	1.96	2.01
2033	NASDAQ	SHOO	Tue, Jan 15, 2002	2.00	2.06	1.94	1.98
2032	NASDAQ	SHOO	Mon, Jan 14, 2002	2.03	2.03	1.98	1.98
2031	NASDAQ	SHOO	Fri, Jan 11, 2002	2.04	2.06	2.03	2.06
2030	NASDAQ	SHOO	Thu, Jan 10, 2002	2.01	2.05	2.01	2.04
2029	NASDAQ	SHOO	Wed, Jan 9, 2002	2.00	2.04	2.00	2.03
2028	NASDAQ	SHOO	Tue, Jan 8, 2002	2.04	2.05	1.98	2.01
2027	NASDAQ	SHOO	Mon, Jan 7, 2002	2.03	2.05	2.00	2.05
2026	NASDAQ	SHOO	Fri, Jan 4, 2002	1.91	2.09	1.89	2.01
2025	NASDAQ	SHOO	Thu, Jan 3, 2002	1.86	1.91	1.84	1.90
2024	NASDAQ	SHOO	Wed, Jan 2, 2002	1.85	1.87	1.82	1.87
2023	NASDAQ	SHOO	Mon, Dec 31, 2001	1.81	1.87	1.76	1.85
2022	NASDAQ	SHOO	Fri, Dec 28, 2001	1.84	1.85	1.83	1.84
2021	NASDAQ	SHOO	Thu, Dec 27, 2001	1.82	1.85	1.82	1.85
2020	NASDAQ	SHOO	Wed, Dec 26, 2001	1.83	1.87	1.78	1.84
2019	NASDAQ	SHOO	Mon, Dec 24, 2001	1.82	1.83	1.82	1.83
2018	NASDAQ	SHOO	Fri, Dec 21, 2001	1.76	1.83	1.71	1.82
2017	NASDAQ	SHOO	Thu, Dec 20, 2001	1.74	1.77	1.73	1.75
2016	NASDAQ	SHOO	Wed, Dec 19, 2001	1.78	1.78	1.73	1.74
2015	NASDAQ	SHOO	Tue, Dec 18, 2001	1.75	1.78	1.71	1.78
2014	NASDAQ	SHOO	Mon, Dec 17, 2001	1.72	1.75	1.69	1.74
2013	NASDAQ	SHOO	Fri, Dec 14, 2001	1.70	1.74	1.67	1.73
2012	NASDAQ	SHOO	Thu, Dec 13, 2001	1.71	1.74	1.70	1.70
2011	NASDAQ	SHOO	Wed, Dec 12, 2001	1.68	1.76	1.67	1.73
2010	NASDAQ	SHOO	Tue, Dec 11, 2001	1.66	1.73	1.65	1.69
2009	NASDAQ	SHOO	Mon, Dec 10, 2001	1.64	1.68	1.63	1.66
2008	NASDAQ	SHOO	Fri, Dec 7, 2001	1.60	1.68	1.60	1.68
2007	NASDAQ	SHOO	Thu, Dec 6, 2001	1.61	1.63	1.59	1.62
2006	NASDAQ	SHOO	Wed, Dec 5, 2001	1.60	1.62	1.59	1.61
2005	NASDAQ	SHOO	Tue, Dec 4, 2001	1.59	1.60	1.58	1.59
2004	NASDAQ	SHOO	Mon, Dec 3, 2001	1.57	1.60	1.56	1.59
2003	NASDAQ	SHOO	Fri, Nov 30, 2001	1.57	1.59	1.55	1.58
2002	NASDAQ	SHOO	Thu, Nov 29, 2001	1.56	1.58	1.56	1.58
2001	NASDAQ	SHOO	Wed, Nov 28, 2001	1.56	1.59	1.55	1.56
2000	NASDAQ	SHOO	Tue, Nov 27, 2001	1.58	1.59	1.55	1.57
1999	NASDAQ	SHOO	Mon, Nov 26, 2001	1.62	1.64	1.52	1.59
1998	NASDAQ	SHOO	Fri, Nov 23, 2001	1.53	1.66	1.53	1.63
1997	NASDAQ	SHOO	Wed, Nov 21, 2001	1.53	1.55	1.52	1.55
1996	NASDAQ	SHOO	Tue, Nov 20, 2001	1.53	1.55	1.53	1.55
1995	NASDAQ	SHOO	Mon, Nov 19, 2001	1.53	1.56	1.52	1.55
1994	NASDAQ	SHOO	Fri, Nov 16, 2001	1.56	1.56	1.51	1.53
1993	NASDAQ	SHOO	Thu, Nov 15, 2001	1.55	1.55	1.52	1.55
1992	NASDAQ	SHOO	Wed, Nov 14, 2001	1.50	1.55	1.50	1.55
1991	NASDAQ	SHOO	Tue, Nov 13, 2001	1.44	1.51	1.44	1.51
1990	NASDAQ	SHOO	Mon, Nov 12, 2001	1.45	1.51	1.44	1.48
1989	NASDAQ	SHOO	Fri, Nov 9, 2001	1.45	1.50	1.45	1.46
1988	NASDAQ	SHOO	Thu, Nov 8, 2001	1.48	1.50	1.40	1.42
1987	NASDAQ	SHOO	Wed, Nov 7, 2001	1.46	1.49	1.44	1.45
1986	NASDAQ	SHOO	Tue, Nov 6, 2001	1.35	1.45	1.35	1.45
1985	NASDAQ	SHOO	Mon, Nov 5, 2001	1.37	1.37	1.24	1.34
1984	NASDAQ	SHOO	Fri, Nov 2, 2001	1.32	1.45	1.31	1.37
1983	NASDAQ	SHOO	Thu, Nov 1, 2001	1.26	1.35	1.24	1.32
1982	NASDAQ	SHOO	Wed, Oct 31, 2001	1.20	1.22	1.17	1.19
1981	NASDAQ	SHOO	Tue, Oct 30, 2001	1.25	1.29	1.19	1.20
1980	NASDAQ	SHOO	Mon, Oct 29, 2001	1.23	1.29	1.22	1.23
1979	NASDAQ	SHOO	Fri, Oct 26, 2001	1.21	1.25	1.17	1.22
1978	NASDAQ	SHOO	Thu, Oct 25, 2001	1.23	1.25	1.20	1.24
1977	NASDAQ	SHOO	Wed, Oct 24, 2001	1.24	1.27	1.22	1.23
1976	NASDAQ	SHOO	Tue, Oct 23, 2001	1.18	1.31	1.18	1.26
1975	NASDAQ	SHOO	Mon, Oct 22, 2001	1.23	1.24	1.18	1.19
1974	NASDAQ	SHOO	Fri, Oct 19, 2001	1.27	1.29	1.20	1.20
1973	NASDAQ	SHOO	Thu, Oct 18, 2001	1.31	1.31	1.27	1.29
1972	NASDAQ	SHOO	Wed, Oct 17, 2001	1.31	1.32	1.28	1.29
1971	NASDAQ	SHOO	Tue, Oct 16, 2001	1.32	1.33	1.27	1.28
1970	NASDAQ	SHOO	Mon, Oct 15, 2001	1.31	1.33	1.29	1.32
1969	NASDAQ	SHOO	Fri, Oct 12, 2001	1.31	1.34	1.31	1.32
1968	NASDAQ	SHOO	Thu, Oct 11, 2001	1.28	1.34	1.26	1.34
1967	NASDAQ	SHOO	Wed, Oct 10, 2001	1.27	1.31	1.25	1.31
1966	NASDAQ	SHOO	Tue, Oct 9, 2001	1.28	1.30	1.26	1.29
1965	NASDAQ	SHOO	Mon, Oct 8, 2001	1.29	1.31	1.25	1.28
1964	NASDAQ	SHOO	Fri, Oct 5, 2001	1.36	1.36	1.28	1.30
1963	NASDAQ	SHOO	Thu, Oct 4, 2001	1.38	1.38	1.30	1.36
1962	NASDAQ	SHOO	Wed, Oct 3, 2001	1.30	1.36	1.30	1.34
1961	NASDAQ	SHOO	Tue, Oct 2, 2001	1.31	1.36	1.28	1.32
1960	NASDAQ	SHOO	Mon, Oct 1, 2001	1.32	1.36	1.32	1.32
1959	NASDAQ	SHOO	Fri, Sep 28, 2001	1.33	1.38	1.31	1.34
1958	NASDAQ	SHOO	Thu, Sep 27, 2001	1.32	1.36	1.28	1.36
1957	NASDAQ	SHOO	Wed, Sep 26, 2001	1.28	1.34	1.28	1.34
1956	NASDAQ	SHOO	Tue, Sep 25, 2001	1.20	1.27	1.18	1.26
1955	NASDAQ	SHOO	Mon, Sep 24, 2001	1.18	1.25	1.14	1.20
1954	NASDAQ	SHOO	Fri, Sep 21, 2001	1.32	1.32	0.98	1.19
1953	NASDAQ	SHOO	Thu, Sep 20, 2001	1.45	1.50	1.41	1.44
1952	NASDAQ	SHOO	Wed, Sep 19, 2001	1.56	1.60	1.25	1.51
1951	NASDAQ	SHOO	Tue, Sep 18, 2001	1.80	1.83	1.52	1.59
1950	NASDAQ	SHOO	Mon, Sep 17, 2001	1.95	1.95	1.79	1.88
1949	NASDAQ	SHOO	Mon, Sep 10, 2001	2.05	2.06	1.97	2.02
1948	NASDAQ	SHOO	Fri, Sep 7, 2001	2.03	2.07	2.03	2.05
1947	NASDAQ	SHOO	Thu, Sep 6, 2001	1.98	2.07	1.98	2.06
1946	NASDAQ	SHOO	Wed, Sep 5, 2001	1.98	1.99	1.95	1.97
1945	NASDAQ	SHOO	Tue, Sep 4, 2001	1.95	1.99	1.95	1.97
1944	NASDAQ	SHOO	Fri, Aug 31, 2001	1.95	1.99	1.92	1.94
1943	NASDAQ	SHOO	Thu, Aug 30, 2001	1.99	2.00	1.93	1.95
1942	NASDAQ	SHOO	Wed, Aug 29, 2001	2.01	2.01	1.96	1.98
1941	NASDAQ	SHOO	Tue, Aug 28, 2001	2.01	2.03	1.98	1.99
1940	NASDAQ	SHOO	Mon, Aug 27, 2001	2.07	2.09	2.02	2.02
1939	NASDAQ	SHOO	Fri, Aug 24, 2001	1.96	2.08	1.96	2.04
1938	NASDAQ	SHOO	Thu, Aug 23, 2001	1.96	2.02	1.92	1.97
1937	NASDAQ	SHOO	Wed, Aug 22, 2001	2.12	2.12	1.84	1.95
1936	NASDAQ	SHOO	Tue, Aug 21, 2001	2.14	2.18	2.09	2.09
1935	NASDAQ	SHOO	Mon, Aug 20, 2001	2.13	2.19	2.09	2.18
1934	NASDAQ	SHOO	Fri, Aug 17, 2001	2.20	2.22	2.08	2.11
1933	NASDAQ	SHOO	Thu, Aug 16, 2001	2.17	2.21	2.15	2.18
1932	NASDAQ	SHOO	Wed, Aug 15, 2001	2.07	2.21	2.06	2.15
1931	NASDAQ	SHOO	Tue, Aug 14, 2001	2.14	2.17	2.06	2.11
1930	NASDAQ	SHOO	Mon, Aug 13, 2001	2.11	2.19	2.10	2.11
1929	NASDAQ	SHOO	Fri, Aug 10, 2001	2.11	2.18	2.09	2.11
1928	NASDAQ	SHOO	Thu, Aug 9, 2001	2.06	2.14	2.06	2.11
1927	NASDAQ	SHOO	Wed, Aug 8, 2001	2.01	2.15	1.98	2.10
1926	NASDAQ	SHOO	Tue, Aug 7, 2001	2.17	2.21	1.95	1.98
1925	NASDAQ	SHOO	Mon, Aug 6, 2001	2.26	2.36	2.17	2.17
1924	NASDAQ	SHOO	Fri, Aug 3, 2001	2.34	2.34	2.17	2.25
1923	NASDAQ	SHOO	Thu, Aug 2, 2001	2.39	2.39	2.30	2.34
1922	NASDAQ	SHOO	Wed, Aug 1, 2001	2.36	2.38	2.29	2.30
1921	NASDAQ	SHOO	Tue, Jul 31, 2001	2.44	2.51	2.33	2.34
1920	NASDAQ	SHOO	Mon, Jul 30, 2001	2.25	2.44	2.24	2.44
1919	NASDAQ	SHOO	Fri, Jul 27, 2001	2.42	2.42	2.08	2.23
1918	NASDAQ	SHOO	Thu, Jul 26, 2001	2.50	2.51	2.42	2.42
1917	NASDAQ	SHOO	Wed, Jul 25, 2001	2.47	2.51	2.46	2.50
1916	NASDAQ	SHOO	Tue, Jul 24, 2001	2.52	2.52	2.41	2.47
1915	NASDAQ	SHOO	Mon, Jul 23, 2001	2.53	2.56	2.44	2.50
1914	NASDAQ	SHOO	Fri, Jul 20, 2001	2.52	2.55	2.52	2.54
1913	NASDAQ	SHOO	Thu, Jul 19, 2001	2.55	2.55	2.52	2.53
1912	NASDAQ	SHOO	Wed, Jul 18, 2001	2.52	2.57	2.49	2.53
1911	NASDAQ	SHOO	Tue, Jul 17, 2001	2.52	2.52	2.48	2.52
1910	NASDAQ	SHOO	Mon, Jul 16, 2001	2.57	2.57	2.50	2.51
1909	NASDAQ	SHOO	Fri, Jul 13, 2001	2.58	2.59	2.52	2.54
1908	NASDAQ	SHOO	Thu, Jul 12, 2001	2.52	2.62	2.50	2.58
1907	NASDAQ	SHOO	Wed, Jul 11, 2001	2.48	2.51	2.46	2.50
1906	NASDAQ	SHOO	Tue, Jul 10, 2001	2.45	2.50	2.40	2.48
1905	NASDAQ	SHOO	Mon, Jul 9, 2001	2.38	2.49	2.37	2.44
1904	NASDAQ	SHOO	Fri, Jul 6, 2001	2.46	2.47	2.28	2.37
1903	NASDAQ	SHOO	Thu, Jul 5, 2001	2.40	2.53	2.40	2.47
1902	NASDAQ	SHOO	Tue, Jul 3, 2001	2.53	2.53	2.36	2.43
1901	NASDAQ	SHOO	Mon, Jul 2, 2001	2.44	2.53	2.42	2.53
1900	NASDAQ	SHOO	Fri, Jun 29, 2001	2.27	2.51	2.27	2.41
1899	NASDAQ	SHOO	Thu, Jun 28, 2001	2.19	2.32	2.19	2.28
1898	NASDAQ	SHOO	Wed, Jun 27, 2001	2.16	2.21	2.13	2.21
1897	NASDAQ	SHOO	Tue, Jun 26, 2001	2.10	2.16	2.09	2.16
1896	NASDAQ	SHOO	Mon, Jun 25, 2001	2.15	2.16	2.09	2.10
1895	NASDAQ	SHOO	Fri, Jun 22, 2001	2.23	2.23	2.13	2.15
1894	NASDAQ	SHOO	Thu, Jun 21, 2001	2.11	2.23	2.05	2.20
1893	NASDAQ	SHOO	Wed, Jun 20, 2001	1.93	2.11	1.92	2.08
1892	NASDAQ	SHOO	Tue, Jun 19, 2001	1.98	2.04	1.83	1.94
1891	NASDAQ	SHOO	Mon, Jun 18, 2001	2.03	2.04	1.98	1.98
1890	NASDAQ	SHOO	Fri, Jun 15, 2001	2.16	2.17	2.03	2.04
1889	NASDAQ	SHOO	Thu, Jun 14, 2001	2.17	2.17	2.15	2.17
1888	NASDAQ	SHOO	Wed, Jun 13, 2001	2.27	2.27	2.16	2.17
1887	NASDAQ	SHOO	Tue, Jun 12, 2001	2.27	2.29	2.25	2.27
1886	NASDAQ	SHOO	Mon, Jun 11, 2001	2.32	2.32	2.24	2.28
1885	NASDAQ	SHOO	Fri, Jun 8, 2001	2.24	2.32	2.23	2.30
1884	NASDAQ	SHOO	Thu, Jun 7, 2001	2.24	2.25	2.19	2.24
1883	NASDAQ	SHOO	Wed, Jun 6, 2001	2.21	2.30	2.21	2.24
1882	NASDAQ	SHOO	Tue, Jun 5, 2001	2.20	2.23	2.20	2.22
1881	NASDAQ	SHOO	Mon, Jun 4, 2001	2.17	2.27	2.15	2.21
1880	NASDAQ	SHOO	Fri, Jun 1, 2001	2.14	2.16	2.11	2.14
1879	NASDAQ	SHOO	Thu, May 31, 2001	2.06	2.14	2.05	2.12
1878	NASDAQ	SHOO	Wed, May 30, 2001	2.04	2.07	2.01	2.06
1877	NASDAQ	SHOO	Tue, May 29, 2001	2.02	2.05	1.99	2.05
1876	NASDAQ	SHOO	Fri, May 25, 2001	2.00	2.07	1.99	2.03
1875	NASDAQ	SHOO	Thu, May 24, 2001	1.84	2.11	1.81	1.99
1874	NASDAQ	SHOO	Wed, May 23, 2001	2.12	2.12	1.98	1.98
1873	NASDAQ	SHOO	Tue, May 22, 2001	2.07	2.11	2.03	2.11
1872	NASDAQ	SHOO	Mon, May 21, 2001	2.01	2.09	2.00	2.09
1871	NASDAQ	SHOO	Fri, May 18, 2001	1.91	2.04	1.91	2.01
1870	NASDAQ	SHOO	Thu, May 17, 2001	1.85	1.91	1.84	1.91
1869	NASDAQ	SHOO	Wed, May 16, 2001	1.94	1.97	1.76	1.87
1868	NASDAQ	SHOO	Tue, May 15, 2001	1.93	1.98	1.91	1.96
1867	NASDAQ	SHOO	Mon, May 14, 2001	2.07	2.08	1.93	1.93
1866	NASDAQ	SHOO	Fri, May 11, 2001	2.08	2.08	2.07	2.07
1865	NASDAQ	SHOO	Thu, May 10, 2001	2.11	2.11	2.08	2.08
1864	NASDAQ	SHOO	Wed, May 9, 2001	2.17	2.19	2.08	2.10
1863	NASDAQ	SHOO	Tue, May 8, 2001	2.19	2.22	2.13	2.18
1862	NASDAQ	SHOO	Mon, May 7, 2001	2.11	2.17	2.10	2.11
1861	NASDAQ	SHOO	Fri, May 4, 2001	2.13	2.15	2.08	2.11
1860	NASDAQ	SHOO	Thu, May 3, 2001	2.15	2.17	2.02	2.15
1859	NASDAQ	SHOO	Wed, May 2, 2001	2.23	2.30	2.15	2.17
1858	NASDAQ	SHOO	Tue, May 1, 2001	2.25	2.34	2.24	2.26
1857	NASDAQ	SHOO	Mon, Apr 30, 2001	2.12	2.38	2.07	2.35
1856	NASDAQ	SHOO	Fri, Apr 27, 2001	1.99	2.14	1.98	2.13
1855	NASDAQ	SHOO	Thu, Apr 26, 2001	1.98	2.00	1.97	1.98
1854	NASDAQ	SHOO	Wed, Apr 25, 2001	1.89	2.01	1.89	1.97
1853	NASDAQ	SHOO	Tue, Apr 24, 2001	1.98	1.98	1.89	1.89
1852	NASDAQ	SHOO	Mon, Apr 23, 2001	1.96	2.01	1.96	1.99
1851	NASDAQ	SHOO	Fri, Apr 20, 2001	2.02	2.03	1.96	2.00
1850	NASDAQ	SHOO	Thu, Apr 19, 2001	1.99	2.07	1.99	2.05
1849	NASDAQ	SHOO	Wed, Apr 18, 2001	2.07	2.07	1.98	1.98
1848	NASDAQ	SHOO	Tue, Apr 17, 2001	2.06	2.10	2.03	2.05
1847	NASDAQ	SHOO	Mon, Apr 16, 2001	1.95	2.03	1.94	2.03
1846	NASDAQ	SHOO	Thu, Apr 12, 2001	1.92	1.97	1.91	1.95
1845	NASDAQ	SHOO	Wed, Apr 11, 2001	2.01	2.19	1.92	1.93
1844	NASDAQ	SHOO	Tue, Apr 10, 2001	2.09	2.10	2.00	2.02
1843	NASDAQ	SHOO	Mon, Apr 9, 2001	2.09	2.11	1.98	2.07
1842	NASDAQ	SHOO	Fri, Apr 6, 2001	1.98	2.00	1.88	1.98
1841	NASDAQ	SHOO	Thu, Apr 5, 2001	2.07	2.08	1.88	2.00
1840	NASDAQ	SHOO	Wed, Apr 4, 2001	1.93	2.09	1.92	2.09
1839	NASDAQ	SHOO	Tue, Apr 3, 2001	2.09	2.12	1.85	1.93
1838	NASDAQ	SHOO	Mon, Apr 2, 2001	1.99	2.10	1.97	2.07
1837	NASDAQ	SHOO	Fri, Mar 30, 2001	1.83	1.97	1.83	1.93
1836	NASDAQ	SHOO	Thu, Mar 29, 2001	1.79	1.86	1.79	1.86
1835	NASDAQ	SHOO	Wed, Mar 28, 2001	1.86	1.88	1.77	1.79
1834	NASDAQ	SHOO	Tue, Mar 27, 2001	1.84	1.86	1.83	1.84
1833	NASDAQ	SHOO	Mon, Mar 26, 2001	1.81	1.89	1.76	1.87
1832	NASDAQ	SHOO	Fri, Mar 23, 2001	1.86	1.86	1.78	1.84
1831	NASDAQ	SHOO	Thu, Mar 22, 2001	1.82	1.85	1.70	1.85
1830	NASDAQ	SHOO	Wed, Mar 21, 2001	1.84	1.84	1.79	1.83
1829	NASDAQ	SHOO	Tue, Mar 20, 2001	1.85	1.86	1.84	1.84
1828	NASDAQ	SHOO	Mon, Mar 19, 2001	1.84	1.85	1.80	1.84
1827	NASDAQ	SHOO	Fri, Mar 16, 2001	1.84	1.87	1.84	1.84
1826	NASDAQ	SHOO	Thu, Mar 15, 2001	1.83	1.86	1.81	1.84
1825	NASDAQ	SHOO	Wed, Mar 14, 2001	1.83	1.84	1.76	1.81
1824	NASDAQ	SHOO	Tue, Mar 13, 2001	1.73	1.84	1.71	1.81
1823	NASDAQ	SHOO	Mon, Mar 12, 2001	1.74	1.78	1.70	1.72
1822	NASDAQ	SHOO	Fri, Mar 9, 2001	1.75	1.79	1.72	1.72
1821	NASDAQ	SHOO	Thu, Mar 8, 2001	1.76	1.78	1.65	1.78
1820	NASDAQ	SHOO	Wed, Mar 7, 2001	1.80	1.81	1.73	1.77
1819	NASDAQ	SHOO	Tue, Mar 6, 2001	1.83	1.86	1.79	1.81
1818	NASDAQ	SHOO	Mon, Mar 5, 2001	1.83	1.84	1.80	1.83
1817	NASDAQ	SHOO	Fri, Mar 2, 2001	1.75	1.88	1.75	1.83
1816	NASDAQ	SHOO	Thu, Mar 1, 2001	1.80	1.82	1.73	1.77
1815	NASDAQ	SHOO	Wed, Feb 28, 2001	1.95	1.97	1.52	1.79
1814	NASDAQ	SHOO	Tue, Feb 27, 2001	1.93	1.99	1.91	1.96
1813	NASDAQ	SHOO	Mon, Feb 26, 2001	1.96	1.98	1.88	1.95
1812	NASDAQ	SHOO	Fri, Feb 23, 2001	1.92	1.98	1.88	1.95
1811	NASDAQ	SHOO	Thu, Feb 22, 2001	1.90	1.96	1.83	1.90
1810	NASDAQ	SHOO	Wed, Feb 21, 2001	1.86	1.91	1.86	1.88
1809	NASDAQ	SHOO	Tue, Feb 20, 2001	1.90	1.90	1.85	1.88
1808	NASDAQ	SHOO	Fri, Feb 16, 2001	1.88	1.89	1.81	1.84
1807	NASDAQ	SHOO	Thu, Feb 15, 2001	1.83	1.91	1.83	1.88
1806	NASDAQ	SHOO	Wed, Feb 14, 2001	1.81	1.84	1.79	1.83
1805	NASDAQ	SHOO	Tue, Feb 13, 2001	1.78	1.81	1.76	1.81
1804	NASDAQ	SHOO	Mon, Feb 12, 2001	1.72	1.77	1.72	1.77
1803	NASDAQ	SHOO	Fri, Feb 9, 2001	1.78	1.82	1.74	1.74
1802	NASDAQ	SHOO	Thu, Feb 8, 2001	1.70	1.78	1.69	1.78
1801	NASDAQ	SHOO	Wed, Feb 7, 2001	1.69	1.71	1.59	1.71
1800	NASDAQ	SHOO	Tue, Feb 6, 2001	1.60	1.70	1.58	1.68
1799	NASDAQ	SHOO	Mon, Feb 5, 2001	1.38	1.64	1.34	1.61
1798	NASDAQ	SHOO	Fri, Feb 2, 2001	1.36	1.42	1.35	1.37
1797	NASDAQ	SHOO	Thu, Feb 1, 2001	1.44	1.44	1.35	1.37
1796	NASDAQ	SHOO	Wed, Jan 31, 2001	1.40	1.45	1.39	1.43
1795	NASDAQ	SHOO	Tue, Jan 30, 2001	1.36	1.40	1.35	1.39
1794	NASDAQ	SHOO	Mon, Jan 29, 2001	1.39	1.42	1.38	1.40
1793	NASDAQ	SHOO	Fri, Jan 26, 2001	1.42	1.45	1.34	1.38
1792	NASDAQ	SHOO	Thu, Jan 25, 2001	1.43	1.43	1.37	1.42
1791	NASDAQ	SHOO	Wed, Jan 24, 2001	1.38	1.45	1.38	1.43
1790	NASDAQ	SHOO	Tue, Jan 23, 2001	1.35	1.45	1.33	1.40
1789	NASDAQ	SHOO	Mon, Jan 22, 2001	1.32	1.37	1.28	1.36
1788	NASDAQ	SHOO	Fri, Jan 19, 2001	1.31	1.35	1.27	1.28
1787	NASDAQ	SHOO	Thu, Jan 18, 2001	1.38	1.42	1.30	1.33
1786	NASDAQ	SHOO	Wed, Jan 17, 2001	1.39	1.43	1.35	1.35
1785	NASDAQ	SHOO	Tue, Jan 16, 2001	1.16	1.37	1.16	1.33
1784	NASDAQ	SHOO	Fri, Jan 12, 2001	1.20	1.20	1.15	1.19
1783	NASDAQ	SHOO	Thu, Jan 11, 2001	1.09	1.19	1.09	1.19
1782	NASDAQ	SHOO	Wed, Jan 10, 2001	1.06	1.10	1.06	1.10
1781	NASDAQ	SHOO	Tue, Jan 9, 2001	1.06	1.10	1.05	1.06
1780	NASDAQ	SHOO	Mon, Jan 8, 2001	1.05	1.07	1.02	1.04
1779	NASDAQ	SHOO	Fri, Jan 5, 2001	1.10	1.12	1.01	1.06
1778	NASDAQ	SHOO	Thu, Jan 4, 2001	1.05	1.15	1.05	1.10
1777	NASDAQ	SHOO	Wed, Jan 3, 2001	1.03	1.06	1.01	1.06
1776	NASDAQ	SHOO	Tue, Jan 2, 2001	1.01	1.06	1.01	1.05
1775	NASDAQ	SHOO	Fri, Dec 29, 2000	1.03	1.11	0.99	1.00
1774	NASDAQ	SHOO	Thu, Dec 28, 2000	1.00	1.05	0.98	1.05
1773	NASDAQ	SHOO	Wed, Dec 27, 2000	0.95	1.00	0.95	0.99
1772	NASDAQ	SHOO	Tue, Dec 26, 2000	0.96	1.02	0.95	0.96
1771	NASDAQ	SHOO	Fri, Dec 22, 2000	1.00	1.02	0.95	1.00
1770	NASDAQ	SHOO	Thu, Dec 21, 2000	1.01	1.02	0.97	0.99
1769	NASDAQ	SHOO	Wed, Dec 20, 2000	1.06	1.08	1.00	1.01
1768	NASDAQ	SHOO	Tue, Dec 19, 2000	1.08	1.09	1.07	1.09
1767	NASDAQ	SHOO	Mon, Dec 18, 2000	1.08	1.09	1.08	1.08
1766	NASDAQ	SHOO	Fri, Dec 15, 2000	1.08	1.09	1.08	1.08
1765	NASDAQ	SHOO	Thu, Dec 14, 2000	1.11	1.11	1.07	1.08
1764	NASDAQ	SHOO	Wed, Dec 13, 2000	1.12	1.13	1.09	1.11
1763	NASDAQ	SHOO	Tue, Dec 12, 2000	1.09	1.10	1.08	1.08
1762	NASDAQ	SHOO	Mon, Dec 11, 2000	1.11	1.11	1.08	1.09
1761	NASDAQ	SHOO	Fri, Dec 8, 2000	1.04	1.12	1.04	1.11
1760	NASDAQ	SHOO	Thu, Dec 7, 2000	1.02	1.07	1.00	1.07
1759	NASDAQ	SHOO	Wed, Dec 6, 2000	1.04	1.10	1.02	1.02
1758	NASDAQ	SHOO	Tue, Dec 5, 2000	1.04	1.09	1.02	1.05
1757	NASDAQ	SHOO	Mon, Dec 4, 2000	0.99	1.02	0.96	1.02
1756	NASDAQ	SHOO	Fri, Dec 1, 2000	0.97	0.97	0.89	0.92
1755	NASDAQ	SHOO	Thu, Nov 30, 2000	0.97	1.00	0.93	0.97
1754	NASDAQ	SHOO	Wed, Nov 29, 2000	0.99	1.02	0.95	1.00
1753	NASDAQ	SHOO	Tue, Nov 28, 2000	1.06	1.07	0.98	1.02
1752	NASDAQ	SHOO	Mon, Nov 27, 2000	0.98	1.09	0.98	1.07
1751	NASDAQ	SHOO	Fri, Nov 24, 2000	1.00	1.05	0.97	1.00
1750	NASDAQ	SHOO	Wed, Nov 22, 2000	0.98	1.02	0.93	0.99
1749	NASDAQ	SHOO	Tue, Nov 21, 2000	1.05	1.05	0.99	1.03
1748	NASDAQ	SHOO	Mon, Nov 20, 2000	1.02	1.05	1.01	1.03
1747	NASDAQ	SHOO	Fri, Nov 17, 2000	1.09	1.09	1.01	1.05
1746	NASDAQ	SHOO	Thu, Nov 16, 2000	1.08	1.11	1.05	1.05
1745	NASDAQ	SHOO	Wed, Nov 15, 2000	1.08	1.12	1.08	1.09
1744	NASDAQ	SHOO	Tue, Nov 14, 2000	1.05	1.10	1.05	1.09
1743	NASDAQ	SHOO	Mon, Nov 13, 2000	1.00	1.02	0.92	1.02
1742	NASDAQ	SHOO	Fri, Nov 10, 2000	1.05	1.07	1.01	1.01
1741	NASDAQ	SHOO	Thu, Nov 9, 2000	1.08	1.09	1.00	1.05
1740	NASDAQ	SHOO	Wed, Nov 8, 2000	1.08	1.12	1.07	1.09
1739	NASDAQ	SHOO	Tue, Nov 7, 2000	1.09	1.11	1.04	1.06
1738	NASDAQ	SHOO	Mon, Nov 6, 2000	1.12	1.19	1.07	1.07
1737	NASDAQ	SHOO	Fri, Nov 3, 2000	1.19	1.20	1.12	1.12
1736	NASDAQ	SHOO	Thu, Nov 2, 2000	1.24	1.24	1.15	1.15
1735	NASDAQ	SHOO	Wed, Nov 1, 2000	1.32	1.37	1.19	1.23
1734	NASDAQ	SHOO	Tue, Oct 31, 2000	1.08	1.26	1.08	1.26
1733	NASDAQ	SHOO	Mon, Oct 30, 2000	1.11	1.11	1.05	1.05
1732	NASDAQ	SHOO	Fri, Oct 27, 2000	1.10	1.14	1.06	1.11
1731	NASDAQ	SHOO	Thu, Oct 26, 2000	1.09	1.13	1.04	1.12
1730	NASDAQ	SHOO	Wed, Oct 25, 2000	1.05	1.12	1.05	1.05
1729	NASDAQ	SHOO	Tue, Oct 24, 2000	1.09	1.19	1.04	1.05
1728	NASDAQ	SHOO	Mon, Oct 23, 2000	1.13	1.13	1.04	1.12
1727	NASDAQ	SHOO	Fri, Oct 20, 2000	1.10	1.18	1.06	1.14
1726	NASDAQ	SHOO	Thu, Oct 19, 2000	1.02	1.10	0.94	1.07
1725	NASDAQ	SHOO	Wed, Oct 18, 2000	1.06	1.06	0.95	0.95
1724	NASDAQ	SHOO	Tue, Oct 17, 2000	1.09	1.15	1.00	1.02
1723	NASDAQ	SHOO	Mon, Oct 16, 2000	1.17	1.20	1.04	1.04
1722	NASDAQ	SHOO	Fri, Oct 13, 2000	1.05	1.17	1.05	1.17
1721	NASDAQ	SHOO	Thu, Oct 12, 2000	0.98	1.05	0.94	1.02
1720	NASDAQ	SHOO	Wed, Oct 11, 2000	0.98	0.98	0.92	0.94
1719	NASDAQ	SHOO	Tue, Oct 10, 2000	0.95	1.04	0.95	0.98
1718	NASDAQ	SHOO	Mon, Oct 9, 2000	1.00	1.02	0.95	0.96
1717	NASDAQ	SHOO	Fri, Oct 6, 2000	1.07	1.07	0.99	1.00
1716	NASDAQ	SHOO	Thu, Oct 5, 2000	1.02	1.11	1.02	1.06
1715	NASDAQ	SHOO	Wed, Oct 4, 2000	1.12	1.12	0.98	1.04
1714	NASDAQ	SHOO	Tue, Oct 3, 2000	1.19	1.20	1.07	1.11
1713	NASDAQ	SHOO	Mon, Oct 2, 2000	1.23	1.38	1.15	1.15
1712	NASDAQ	SHOO	Fri, Sep 29, 2000	1.28	1.28	1.14	1.14
1711	NASDAQ	SHOO	Thu, Sep 28, 2000	1.29	1.34	1.23	1.28
1710	NASDAQ	SHOO	Wed, Sep 27, 2000	1.42	1.45	1.25	1.28
1709	NASDAQ	SHOO	Tue, Sep 26, 2000	1.51	1.56	1.46	1.47
1708	NASDAQ	SHOO	Mon, Sep 25, 2000	1.55	1.60	1.51	1.51
1707	NASDAQ	SHOO	Fri, Sep 22, 2000	1.49	1.60	1.46	1.59
1706	NASDAQ	SHOO	Thu, Sep 21, 2000	1.57	1.61	1.56	1.60
1705	NASDAQ	SHOO	Wed, Sep 20, 2000	1.53	1.65	1.51	1.59
1704	NASDAQ	SHOO	Tue, Sep 19, 2000	1.40	1.54	1.36	1.50
1703	NASDAQ	SHOO	Mon, Sep 18, 2000	1.42	1.45	1.35	1.42
1702	NASDAQ	SHOO	Fri, Sep 15, 2000	1.51	1.52	1.39	1.43
1701	NASDAQ	SHOO	Thu, Sep 14, 2000	1.61	1.63	1.51	1.51
1700	NASDAQ	SHOO	Wed, Sep 13, 2000	1.80	1.81	1.38	1.60
1699	NASDAQ	SHOO	Tue, Sep 12, 2000	1.74	1.80	1.74	1.78
1698	NASDAQ	SHOO	Mon, Sep 11, 2000	1.69	1.79	1.66	1.74
1697	NASDAQ	SHOO	Fri, Sep 8, 2000	1.58	1.72	1.56	1.67
1696	NASDAQ	SHOO	Thu, Sep 7, 2000	1.47	1.60	1.47	1.58
1695	NASDAQ	SHOO	Wed, Sep 6, 2000	1.45	1.51	1.45	1.47
1694	NASDAQ	SHOO	Tue, Sep 5, 2000	1.58	1.58	1.45	1.47
1693	NASDAQ	SHOO	Fri, Sep 1, 2000	1.63	1.63	1.55	1.58
1692	NASDAQ	SHOO	Thu, Aug 31, 2000	1.64	1.64	1.53	1.62
1691	NASDAQ	SHOO	Wed, Aug 30, 2000	1.58	1.66	1.55	1.60
1690	NASDAQ	SHOO	Tue, Aug 29, 2000	1.68	1.68	1.56	1.57
1689	NASDAQ	SHOO	Mon, Aug 28, 2000	1.61	1.73	1.60	1.64
1688	NASDAQ	SHOO	Fri, Aug 25, 2000	1.51	1.60	1.45	1.60
1687	NASDAQ	SHOO	Thu, Aug 24, 2000	1.42	1.56	1.42	1.44
1686	NASDAQ	SHOO	Wed, Aug 23, 2000	1.29	1.42	1.27	1.42
1685	NASDAQ	SHOO	Tue, Aug 22, 2000	1.27	1.32	1.25	1.28
1684	NASDAQ	SHOO	Mon, Aug 21, 2000	1.25	1.28	1.19	1.25
1683	NASDAQ	SHOO	Fri, Aug 18, 2000	1.19	1.27	1.17	1.22
1682	NASDAQ	SHOO	Thu, Aug 17, 2000	1.12	1.19	1.11	1.15
1681	NASDAQ	SHOO	Wed, Aug 16, 2000	1.12	1.19	1.06	1.12
1680	NASDAQ	SHOO	Tue, Aug 15, 2000	1.20	1.23	1.11	1.12
1679	NASDAQ	SHOO	Mon, Aug 14, 2000	1.18	1.25	1.18	1.19
1678	NASDAQ	SHOO	Fri, Aug 11, 2000	1.21	1.23	1.15	1.17
1677	NASDAQ	SHOO	Thu, Aug 10, 2000	1.14	1.23	1.12	1.22
1676	NASDAQ	SHOO	Wed, Aug 9, 2000	1.12	1.14	1.10	1.13
1675	NASDAQ	SHOO	Tue, Aug 8, 2000	1.06	1.12	1.05	1.12
1674	NASDAQ	SHOO	Mon, Aug 7, 2000	1.03	1.06	1.02	1.05
1673	NASDAQ	SHOO	Fri, Aug 4, 2000	1.02	1.03	0.97	1.02
1672	NASDAQ	SHOO	Thu, Aug 3, 2000	1.00	1.02	0.89	1.02
1671	NASDAQ	SHOO	Wed, Aug 2, 2000	1.03	1.03	0.97	1.00
1670	NASDAQ	SHOO	Tue, Aug 1, 2000	0.99	1.00	0.94	0.95
1669	NASDAQ	SHOO	Mon, Jul 31, 2000	0.93	0.99	0.84	0.98
1668	NASDAQ	SHOO	Fri, Jul 28, 2000	0.92	0.93	0.87	0.92
1667	NASDAQ	SHOO	Thu, Jul 27, 2000	0.92	0.95	0.90	0.90
1666	NASDAQ	SHOO	Wed, Jul 26, 2000	0.95	0.97	0.88	0.95
1665	NASDAQ	SHOO	Tue, Jul 25, 2000	0.96	0.97	0.91	0.95
1664	NASDAQ	SHOO	Mon, Jul 24, 2000	0.97	0.98	0.92	0.93
1663	NASDAQ	SHOO	Fri, Jul 21, 2000	0.98	1.00	0.93	0.95
1662	NASDAQ	SHOO	Thu, Jul 20, 2000	1.00	1.02	0.95	0.98
1661	NASDAQ	SHOO	Wed, Jul 19, 2000	0.95	1.02	0.93	1.00
1660	NASDAQ	SHOO	Tue, Jul 18, 2000	0.95	0.95	0.89	0.92
1659	NASDAQ	SHOO	Mon, Jul 17, 2000	1.01	1.03	0.95	0.96
1658	NASDAQ	SHOO	Fri, Jul 14, 2000	1.02	1.06	0.99	1.00
1657	NASDAQ	SHOO	Thu, Jul 13, 2000	1.01	1.08	0.98	0.99
1656	NASDAQ	SHOO	Wed, Jul 12, 2000	1.00	1.02	0.97	1.00
1655	NASDAQ	SHOO	Tue, Jul 11, 2000	1.02	1.06	0.95	0.95
1654	NASDAQ	SHOO	Mon, Jul 10, 2000	0.90	1.05	0.89	1.00
1653	NASDAQ	SHOO	Fri, Jul 7, 2000	0.90	0.90	0.87	0.89
1652	NASDAQ	SHOO	Thu, Jul 6, 2000	0.91	0.92	0.83	0.90
1651	NASDAQ	SHOO	Wed, Jul 5, 2000	0.93	0.97	0.89	0.90
1650	NASDAQ	SHOO	Mon, Jul 3, 2000	0.86	0.93	0.84	0.93
1649	NASDAQ	SHOO	Fri, Jun 30, 2000	0.91	0.91	0.84	0.86
1648	NASDAQ	SHOO	Thu, Jun 29, 2000	0.91	0.91	0.90	0.91
1647	NASDAQ	SHOO	Wed, Jun 28, 2000	0.91	0.95	0.91	0.91
1646	NASDAQ	SHOO	Tue, Jun 27, 2000	0.92	0.93	0.90	0.91
1645	NASDAQ	SHOO	Mon, Jun 26, 2000	0.88	0.93	0.86	0.91
1644	NASDAQ	SHOO	Fri, Jun 23, 2000	0.91	0.92	0.85	0.86
1643	NASDAQ	SHOO	Thu, Jun 22, 2000	0.73	0.93	0.72	0.88
1642	NASDAQ	SHOO	Tue, Jun 20, 2000	1.72	1.73	1.42	1.47
1641	NASDAQ	SHOO	Mon, Jun 19, 2000	1.73	1.78	1.70	1.73
1640	NASDAQ	SHOO	Fri, Jun 16, 2000	1.72	1.73	1.70	1.72
1639	NASDAQ	SHOO	Thu, Jun 15, 2000	1.77	1.78	1.71	1.73
1638	NASDAQ	SHOO	Wed, Jun 14, 2000	1.93	1.93	1.71	1.73
1637	NASDAQ	SHOO	Tue, Jun 13, 2000	1.80	1.92	1.76	1.91
1636	NASDAQ	SHOO	Mon, Jun 12, 2000	1.88	1.89	1.79	1.84
1635	NASDAQ	SHOO	Fri, Jun 9, 2000	1.89	1.94	1.84	1.86
1634	NASDAQ	SHOO	Thu, Jun 8, 2000	2.02	2.04	1.84	1.86
1633	NASDAQ	SHOO	Wed, Jun 7, 2000	2.14	2.14	1.97	1.99
1632	NASDAQ	SHOO	Tue, Jun 6, 2000	2.22	2.24	2.09	2.09
1631	NASDAQ	SHOO	Mon, Jun 5, 2000	2.24	2.24	2.17	2.24
1630	NASDAQ	SHOO	Fri, Jun 2, 2000	2.21	2.24	2.14	2.24
1629	NASDAQ	SHOO	Thu, Jun 1, 2000	2.21	2.21	2.14	2.21
1628	NASDAQ	SHOO	Wed, May 31, 2000	2.24	2.24	2.09	2.12
1627	NASDAQ	SHOO	Tue, May 30, 2000	2.13	2.24	2.06	2.23
1626	NASDAQ	SHOO	Fri, May 26, 2000	2.12	2.16	2.01	2.07
1625	NASDAQ	SHOO	Thu, May 25, 2000	2.27	2.27	2.02	2.14
1624	NASDAQ	SHOO	Wed, May 24, 2000	2.29	2.32	2.21	2.27
1623	NASDAQ	SHOO	Tue, May 23, 2000	2.32	2.37	2.22	2.22
1622	NASDAQ	SHOO	Mon, May 22, 2000	2.23	2.37	2.14	2.37
1621	NASDAQ	SHOO	Fri, May 19, 2000	2.29	2.34	2.17	2.19
1620	NASDAQ	SHOO	Thu, May 18, 2000	2.39	2.39	2.30	2.32
1619	NASDAQ	SHOO	Wed, May 17, 2000	2.37	2.42	2.34	2.37
1618	NASDAQ	SHOO	Tue, May 16, 2000	2.37	2.50	2.33	2.45
1617	NASDAQ	SHOO	Mon, May 15, 2000	2.46	2.46	2.26	2.30
1616	NASDAQ	SHOO	Fri, May 12, 2000	2.50	2.57	2.44	2.47
1615	NASDAQ	SHOO	Thu, May 11, 2000	2.43	2.52	2.36	2.50
1614	NASDAQ	SHOO	Wed, May 10, 2000	2.37	2.42	2.30	2.42
1613	NASDAQ	SHOO	Tue, May 9, 2000	2.34	2.45	2.33	2.44
1612	NASDAQ	SHOO	Mon, May 8, 2000	2.37	2.37	2.30	2.35
1611	NASDAQ	SHOO	Fri, May 5, 2000	2.34	2.35	2.24	2.35
1610	NASDAQ	SHOO	Thu, May 4, 2000	2.49	2.49	2.24	2.35
1609	NASDAQ	SHOO	Wed, May 3, 2000	2.44	2.58	2.35	2.45
1608	NASDAQ	SHOO	Tue, May 2, 2000	2.90	2.90	2.32	2.37
1607	NASDAQ	SHOO	Mon, May 1, 2000	2.84	2.93	2.83	2.88
1606	NASDAQ	SHOO	Fri, Apr 28, 2000	2.83	2.86	2.83	2.86
1605	NASDAQ	SHOO	Thu, Apr 27, 2000	2.88	2.90	2.83	2.84
1604	NASDAQ	SHOO	Wed, Apr 26, 2000	2.95	2.96	2.81	2.94
1603	NASDAQ	SHOO	Tue, Apr 25, 2000	2.77	2.99	2.75	2.95
1602	NASDAQ	SHOO	Mon, Apr 24, 2000	2.46	2.78	2.40	2.77
1601	NASDAQ	SHOO	Thu, Apr 20, 2000	2.44	2.61	2.34	2.44
1600	NASDAQ	SHOO	Wed, Apr 19, 2000	2.29	2.57	2.28	2.30
1599	NASDAQ	SHOO	Tue, Apr 18, 2000	2.19	2.35	2.17	2.35
1598	NASDAQ	SHOO	Mon, Apr 17, 2000	2.21	2.22	2.16	2.17
1597	NASDAQ	SHOO	Fri, Apr 14, 2000	2.42	2.44	2.21	2.22
1596	NASDAQ	SHOO	Thu, Apr 13, 2000	2.33	2.52	2.30	2.45
1595	NASDAQ	SHOO	Wed, Apr 12, 2000	2.21	2.40	2.19	2.35
1594	NASDAQ	SHOO	Tue, Apr 11, 2000	2.25	2.29	2.19	2.26
1593	NASDAQ	SHOO	Mon, Apr 10, 2000	2.26	2.32	2.20	2.24
1592	NASDAQ	SHOO	Fri, Apr 7, 2000	2.32	2.33	2.22	2.27
1591	NASDAQ	SHOO	Thu, Apr 6, 2000	2.40	2.40	2.29	2.35
1590	NASDAQ	SHOO	Wed, Apr 5, 2000	2.24	2.40	2.21	2.36
1589	NASDAQ	SHOO	Tue, Apr 4, 2000	2.41	2.42	2.11	2.27
1588	NASDAQ	SHOO	Mon, Apr 3, 2000	2.48	2.50	2.39	2.40
1587	NASDAQ	SHOO	Fri, Mar 31, 2000	2.27	2.50	2.26	2.50
1586	NASDAQ	SHOO	Thu, Mar 30, 2000	2.37	2.37	2.24	2.27
1585	NASDAQ	SHOO	Wed, Mar 29, 2000	2.34	2.38	2.24	2.37
1584	NASDAQ	SHOO	Tue, Mar 28, 2000	2.36	2.36	2.24	2.35
1583	NASDAQ	SHOO	Mon, Mar 27, 2000	2.34	2.40	2.33	2.40
1582	NASDAQ	SHOO	Fri, Mar 24, 2000	2.38	2.38	2.34	2.37
1581	NASDAQ	SHOO	Thu, Mar 23, 2000	2.27	2.44	2.21	2.40
1580	NASDAQ	SHOO	Wed, Mar 22, 2000	2.09	2.27	2.07	2.24
1579	NASDAQ	SHOO	Tue, Mar 21, 2000	2.02	2.12	2.00	2.11
1578	NASDAQ	SHOO	Mon, Mar 20, 2000	1.99	2.02	1.96	1.99
1577	NASDAQ	SHOO	Fri, Mar 17, 2000	1.95	1.99	1.88	1.94
1576	NASDAQ	SHOO	Thu, Mar 16, 2000	1.84	1.98	1.84	1.93
1575	NASDAQ	SHOO	Wed, Mar 15, 2000	1.84	1.86	1.84	1.84
1574	NASDAQ	SHOO	Tue, Mar 14, 2000	1.87	1.88	1.84	1.84
1573	NASDAQ	SHOO	Mon, Mar 13, 2000	1.84	1.90	1.81	1.86
1572	NASDAQ	SHOO	Fri, Mar 10, 2000	1.89	1.93	1.84	1.85
1571	NASDAQ	SHOO	Thu, Mar 9, 2000	1.76	1.91	1.76	1.89
1570	NASDAQ	SHOO	Wed, Mar 8, 2000	1.75	1.79	1.74	1.77
1569	NASDAQ	SHOO	Tue, Mar 7, 2000	1.83	1.89	1.76	1.76
1568	NASDAQ	SHOO	Mon, Mar 6, 2000	1.80	1.91	1.78	1.86
1567	NASDAQ	SHOO	Fri, Mar 3, 2000	1.89	1.91	1.81	1.88
1566	NASDAQ	SHOO	Thu, Mar 2, 2000	1.95	1.96	1.89	1.90
1565	NASDAQ	SHOO	Wed, Mar 1, 2000	1.79	1.94	1.79	1.92
1564	NASDAQ	SHOO	Tue, Feb 29, 2000	1.84	1.97	1.73	1.78
1563	NASDAQ	SHOO	Mon, Feb 28, 2000	1.74	1.78	1.69	1.71
1562	NASDAQ	SHOO	Fri, Feb 25, 2000	1.63	1.72	1.60	1.71
1561	NASDAQ	SHOO	Thu, Feb 24, 2000	1.71	1.71	1.62	1.65
1560	NASDAQ	SHOO	Wed, Feb 23, 2000	1.70	1.76	1.61	1.66
1559	NASDAQ	SHOO	Tue, Feb 22, 2000	1.78	1.79	1.70	1.70
1558	NASDAQ	SHOO	Fri, Feb 18, 2000	2.12	2.12	1.55	1.79
1557	NASDAQ	SHOO	Thu, Feb 17, 2000	2.24	2.31	2.14	2.17
1556	NASDAQ	SHOO	Wed, Feb 16, 2000	2.26	2.27	2.22	2.27
1555	NASDAQ	SHOO	Tue, Feb 15, 2000	2.31	2.35	2.20	2.26
1554	NASDAQ	SHOO	Mon, Feb 14, 2000	2.10	2.31	2.10	2.30
1553	NASDAQ	SHOO	Fri, Feb 11, 2000	2.14	2.17	2.07	2.11
1552	NASDAQ	SHOO	Thu, Feb 10, 2000	2.21	2.24	2.15	2.17
1551	NASDAQ	SHOO	Wed, Feb 9, 2000	2.25	2.26	2.17	2.24
1550	NASDAQ	SHOO	Tue, Feb 8, 2000	2.20	2.26	2.19	2.25
1549	NASDAQ	SHOO	Mon, Feb 7, 2000	2.28	2.28	2.20	2.20
1548	NASDAQ	SHOO	Fri, Feb 4, 2000	2.33	2.40	2.26	2.27
1547	NASDAQ	SHOO	Thu, Feb 3, 2000	2.30	2.37	2.29	2.37
1546	NASDAQ	SHOO	Wed, Feb 2, 2000	2.15	2.29	2.11	2.29
1545	NASDAQ	SHOO	Tue, Feb 1, 2000	2.05	2.18	2.01	2.17
1544	NASDAQ	SHOO	Mon, Jan 31, 2000	2.01	2.07	2.01	2.04
1543	NASDAQ	SHOO	Fri, Jan 28, 2000	2.11	2.14	2.02	2.02
1542	NASDAQ	SHOO	Thu, Jan 27, 2000	2.07	2.11	1.94	2.11
1541	NASDAQ	SHOO	Wed, Jan 26, 2000	2.03	2.07	2.01	2.04
1540	NASDAQ	SHOO	Tue, Jan 25, 2000	2.07	2.11	1.98	2.06
1539	NASDAQ	SHOO	Mon, Jan 24, 2000	2.21	2.24	1.98	2.07
1538	NASDAQ	SHOO	Fri, Jan 21, 2000	2.33	2.36	2.22	2.23
1537	NASDAQ	SHOO	Thu, Jan 20, 2000	2.26	2.37	2.26	2.31
1536	NASDAQ	SHOO	Wed, Jan 19, 2000	2.32	2.32	2.24	2.27
1535	NASDAQ	SHOO	Tue, Jan 18, 2000	2.26	2.37	2.24	2.32
1534	NASDAQ	SHOO	Fri, Jan 14, 2000	2.39	2.39	2.23	2.26
1533	NASDAQ	SHOO	Thu, Jan 13, 2000	2.38	2.49	2.34	2.39
1532	NASDAQ	SHOO	Wed, Jan 12, 2000	2.25	2.39	2.23	2.37
1531	NASDAQ	SHOO	Tue, Jan 11, 2000	2.26	2.29	2.24	2.29
1530	NASDAQ	SHOO	Mon, Jan 10, 2000	2.11	2.29	2.11	2.26
1529	NASDAQ	SHOO	Fri, Jan 7, 2000	2.05	2.13	2.02	2.12
1528	NASDAQ	SHOO	Thu, Jan 6, 2000	2.13	2.15	2.02	2.02
1527	NASDAQ	SHOO	Wed, Jan 5, 2000	2.22	2.22	2.07	2.15
1526	NASDAQ	SHOO	Tue, Jan 4, 2000	2.40	2.41	2.21	2.24
1525	NASDAQ	SHOO	Mon, Jan 3, 2000	2.48	2.48	2.40	2.41
1524	NASDAQ	SHOO	Fri, Dec 31, 1999	2.50	2.51	2.46	2.51
1523	NASDAQ	SHOO	Thu, Dec 30, 1999	2.51	2.52	2.49	2.50
1522	NASDAQ	SHOO	Wed, Dec 29, 1999	2.47	2.51	2.46	2.50
1521	NASDAQ	SHOO	Tue, Dec 28, 1999	2.41	2.49	2.37	2.49
1520	NASDAQ	SHOO	Mon, Dec 27, 1999	2.48	2.48	2.37	2.40
1519	NASDAQ	SHOO	Thu, Dec 23, 1999	2.55	2.65	2.47	2.49
1518	NASDAQ	SHOO	Wed, Dec 22, 1999	2.48	2.55	2.45	2.55
1517	NASDAQ	SHOO	Tue, Dec 21, 1999	2.49	2.51	2.42	2.50
1516	NASDAQ	SHOO	Mon, Dec 20, 1999	2.44	2.53	2.42	2.46
1515	NASDAQ	SHOO	Fri, Dec 17, 1999	2.12	2.45	2.09	2.42
1514	NASDAQ	SHOO	Thu, Dec 16, 1999	2.18	2.18	2.11	2.11
1513	NASDAQ	SHOO	Wed, Dec 15, 1999	2.21	2.22	2.11	2.20
1512	NASDAQ	SHOO	Tue, Dec 14, 1999	2.22	2.24	2.14	2.23
1511	NASDAQ	SHOO	Mon, Dec 13, 1999	2.13	2.24	2.09	2.24
1510	NASDAQ	SHOO	Fri, Dec 10, 1999	2.27	2.30	2.07	2.14
1509	NASDAQ	SHOO	Thu, Dec 9, 1999	2.28	2.38	2.24	2.24
1508	NASDAQ	SHOO	Wed, Dec 8, 1999	2.20	2.29	2.16	2.27
1507	NASDAQ	SHOO	Tue, Dec 7, 1999	2.31	2.33	2.14	2.19
1506	NASDAQ	SHOO	Mon, Dec 6, 1999	2.03	2.29	2.02	2.24
1505	NASDAQ	SHOO	Fri, Dec 3, 1999	1.89	2.02	1.73	2.02
1504	NASDAQ	SHOO	Thu, Dec 2, 1999	1.84	1.90	1.81	1.88
1503	NASDAQ	SHOO	Wed, Dec 1, 1999	1.70	1.84	1.68	1.84
1502	NASDAQ	SHOO	Tue, Nov 30, 1999	1.63	1.69	1.63	1.69
1501	NASDAQ	SHOO	Mon, Nov 29, 1999	1.69	1.70	1.62	1.66
1500	NASDAQ	SHOO	Fri, Nov 26, 1999	1.72	1.72	1.67	1.69
1499	NASDAQ	SHOO	Wed, Nov 24, 1999	1.71	1.72	1.65	1.69
1498	NASDAQ	SHOO	Tue, Nov 23, 1999	1.72	1.73	1.70	1.71
1497	NASDAQ	SHOO	Mon, Nov 22, 1999	1.65	1.73	1.65	1.71
1496	NASDAQ	SHOO	Fri, Nov 19, 1999	1.70	1.70	1.63	1.64
1495	NASDAQ	SHOO	Thu, Nov 18, 1999	1.71	1.72	1.60	1.69
1494	NASDAQ	SHOO	Wed, Nov 17, 1999	1.72	1.74	1.69	1.70
1493	NASDAQ	SHOO	Tue, Nov 16, 1999	1.80	1.81	1.71	1.72
1492	NASDAQ	SHOO	Mon, Nov 15, 1999	1.81	1.82	1.73	1.78
1491	NASDAQ	SHOO	Fri, Nov 12, 1999	1.81	1.82	1.79	1.82
1490	NASDAQ	SHOO	Thu, Nov 11, 1999	1.82	1.84	1.79	1.80
1489	NASDAQ	SHOO	Wed, Nov 10, 1999	1.85	1.90	1.80	1.81
1488	NASDAQ	SHOO	Tue, Nov 9, 1999	1.78	1.80	1.76	1.79
1487	NASDAQ	SHOO	Mon, Nov 8, 1999	1.80	1.81	1.74	1.78
1486	NASDAQ	SHOO	Fri, Nov 5, 1999	1.74	1.80	1.63	1.77
1485	NASDAQ	SHOO	Thu, Nov 4, 1999	1.81	1.81	1.71	1.75
1484	NASDAQ	SHOO	Wed, Nov 3, 1999	1.90	1.91	1.73	1.79
1483	NASDAQ	SHOO	Tue, Nov 2, 1999	1.71	1.79	1.70	1.77
1482	NASDAQ	SHOO	Mon, Nov 1, 1999	1.65	1.74	1.63	1.71
1481	NASDAQ	SHOO	Fri, Oct 29, 1999	1.65	1.65	1.53	1.61
1480	NASDAQ	SHOO	Thu, Oct 28, 1999	1.67	1.71	1.60	1.64
1479	NASDAQ	SHOO	Wed, Oct 27, 1999	1.75	1.76	1.67	1.68
1478	NASDAQ	SHOO	Tue, Oct 26, 1999	1.79	1.88	1.76	1.76
1477	NASDAQ	SHOO	Mon, Oct 25, 1999	1.71	1.81	1.71	1.81
1476	NASDAQ	SHOO	Fri, Oct 22, 1999	1.73	1.74	1.70	1.74
1475	NASDAQ	SHOO	Thu, Oct 21, 1999	1.65	1.76	1.64	1.70
1474	NASDAQ	SHOO	Wed, Oct 20, 1999	1.72	1.76	1.68	1.70
1473	NASDAQ	SHOO	Tue, Oct 19, 1999	1.62	1.74	1.58	1.74
1472	NASDAQ	SHOO	Mon, Oct 18, 1999	1.61	1.63	1.57	1.60
1471	NASDAQ	SHOO	Fri, Oct 15, 1999	1.56	1.63	1.54	1.58
1470	NASDAQ	SHOO	Thu, Oct 14, 1999	1.58	1.60	1.57	1.59
1469	NASDAQ	SHOO	Wed, Oct 13, 1999	1.64	1.65	1.53	1.58
1468	NASDAQ	SHOO	Tue, Oct 12, 1999	1.65	1.67	1.63	1.65
1467	NASDAQ	SHOO	Mon, Oct 11, 1999	1.62	1.68	1.60	1.64
1466	NASDAQ	SHOO	Fri, Oct 8, 1999	1.66	1.67	1.58	1.60
1465	NASDAQ	SHOO	Thu, Oct 7, 1999	1.70	1.71	1.65	1.67
1464	NASDAQ	SHOO	Wed, Oct 6, 1999	1.66	1.70	1.60	1.70
1463	NASDAQ	SHOO	Tue, Oct 5, 1999	1.69	1.72	1.65	1.65
1462	NASDAQ	SHOO	Mon, Oct 4, 1999	1.71	1.71	1.68	1.68
1461	NASDAQ	SHOO	Fri, Oct 1, 1999	1.70	1.70	1.65	1.66
1460	NASDAQ	SHOO	Thu, Sep 30, 1999	1.83	1.83	1.70	1.70
1459	NASDAQ	SHOO	Wed, Sep 29, 1999	1.79	1.84	1.79	1.83
1458	NASDAQ	SHOO	Tue, Sep 28, 1999	1.78	1.82	1.75	1.81
1457	NASDAQ	SHOO	Mon, Sep 27, 1999	1.77	1.81	1.70	1.76
1456	NASDAQ	SHOO	Fri, Sep 24, 1999	1.72	1.78	1.66	1.76
1455	NASDAQ	SHOO	Thu, Sep 23, 1999	1.81	1.84	1.68	1.73
1454	NASDAQ	SHOO	Wed, Sep 22, 1999	1.86	1.89	1.81	1.82
1453	NASDAQ	SHOO	Tue, Sep 21, 1999	1.84	1.93	1.82	1.86
1452	NASDAQ	SHOO	Mon, Sep 20, 1999	1.83	1.93	1.81	1.85
1451	NASDAQ	SHOO	Fri, Sep 17, 1999	1.78	1.83	1.76	1.83
1450	NASDAQ	SHOO	Thu, Sep 16, 1999	1.79	1.81	1.78	1.80
1449	NASDAQ	SHOO	Wed, Sep 15, 1999	1.84	1.84	1.79	1.81
1448	NASDAQ	SHOO	Tue, Sep 14, 1999	1.79	1.84	1.78	1.82
1447	NASDAQ	SHOO	Mon, Sep 13, 1999	1.74	1.83	1.71	1.80
1446	NASDAQ	SHOO	Fri, Sep 10, 1999	1.65	1.72	1.65	1.70
1445	NASDAQ	SHOO	Thu, Sep 9, 1999	1.68	1.69	1.66	1.66
1444	NASDAQ	SHOO	Wed, Sep 8, 1999	1.65	1.69	1.65	1.68
1443	NASDAQ	SHOO	Tue, Sep 7, 1999	1.58	1.67	1.56	1.66
1442	NASDAQ	SHOO	Fri, Sep 3, 1999	1.55	1.58	1.54	1.56
1441	NASDAQ	SHOO	Thu, Sep 2, 1999	1.54	1.56	1.54	1.56
1440	NASDAQ	SHOO	Wed, Sep 1, 1999	1.55	1.56	1.52	1.55
1439	NASDAQ	SHOO	Tue, Aug 31, 1999	1.54	1.58	1.51	1.56
1438	NASDAQ	SHOO	Mon, Aug 30, 1999	1.56	1.56	1.51	1.55
1437	NASDAQ	SHOO	Fri, Aug 27, 1999	1.65	1.66	1.50	1.57
1436	NASDAQ	SHOO	Thu, Aug 26, 1999	1.70	1.71	1.65	1.66
1435	NASDAQ	SHOO	Wed, Aug 25, 1999	1.69	1.73	1.67	1.70
1434	NASDAQ	SHOO	Tue, Aug 24, 1999	1.79	1.81	1.65	1.68
1433	NASDAQ	SHOO	Mon, Aug 23, 1999	1.80	1.82	1.78	1.79
1432	NASDAQ	SHOO	Fri, Aug 20, 1999	1.74	1.79	1.73	1.79
1431	NASDAQ	SHOO	Thu, Aug 19, 1999	1.72	1.76	1.70	1.73
1430	NASDAQ	SHOO	Wed, Aug 18, 1999	1.72	1.81	1.66	1.71
1429	NASDAQ	SHOO	Tue, Aug 17, 1999	1.63	1.73	1.63	1.69
1428	NASDAQ	SHOO	Mon, Aug 16, 1999	1.61	1.63	1.55	1.63
1427	NASDAQ	SHOO	Fri, Aug 13, 1999	1.55	1.61	1.52	1.60
1426	NASDAQ	SHOO	Thu, Aug 12, 1999	1.48	1.56	1.47	1.52
1425	NASDAQ	SHOO	Wed, Aug 11, 1999	1.51	1.51	1.45	1.48
1424	NASDAQ	SHOO	Tue, Aug 10, 1999	1.50	1.52	1.42	1.47
1423	NASDAQ	SHOO	Mon, Aug 9, 1999	1.59	1.61	1.51	1.51
1422	NASDAQ	SHOO	Fri, Aug 6, 1999	1.61	1.63	1.59	1.60
1421	NASDAQ	SHOO	Thu, Aug 5, 1999	1.67	1.67	1.57	1.61
1420	NASDAQ	SHOO	Wed, Aug 4, 1999	1.76	1.78	1.65	1.70
1419	NASDAQ	SHOO	Tue, Aug 3, 1999	1.84	1.84	1.74	1.76
1418	NASDAQ	SHOO	Mon, Aug 2, 1999	1.77	1.83	1.74	1.83
1417	NASDAQ	SHOO	Fri, Jul 30, 1999	1.76	1.76	1.74	1.75
1416	NASDAQ	SHOO	Thu, Jul 29, 1999	1.76	1.78	1.70	1.76
1415	NASDAQ	SHOO	Wed, Jul 28, 1999	1.81	1.84	1.77	1.78
1414	NASDAQ	SHOO	Tue, Jul 27, 1999	1.88	1.88	1.71	1.79
1413	NASDAQ	SHOO	Mon, Jul 26, 1999	1.69	1.81	1.65	1.79
1412	NASDAQ	SHOO	Fri, Jul 23, 1999	1.75	1.75	1.70	1.72
1411	NASDAQ	SHOO	Thu, Jul 22, 1999	1.72	1.77	1.70	1.74
1410	NASDAQ	SHOO	Wed, Jul 21, 1999	1.66	1.74	1.66	1.71
1409	NASDAQ	SHOO	Tue, Jul 20, 1999	1.71	1.72	1.65	1.66
1408	NASDAQ	SHOO	Mon, Jul 19, 1999	1.72	1.97	1.71	1.77
1407	NASDAQ	SHOO	Fri, Jul 16, 1999	1.63	1.74	1.63	1.71
1406	NASDAQ	SHOO	Thu, Jul 15, 1999	1.66	1.67	1.54	1.63
1405	NASDAQ	SHOO	Wed, Jul 14, 1999	1.67	1.70	1.61	1.65
1404	NASDAQ	SHOO	Tue, Jul 13, 1999	1.71	1.71	1.63	1.68
1403	NASDAQ	SHOO	Mon, Jul 12, 1999	1.75	1.76	1.71	1.71
1402	NASDAQ	SHOO	Fri, Jul 9, 1999	1.77	1.77	1.70	1.74
1401	NASDAQ	SHOO	Thu, Jul 8, 1999	1.79	1.79	1.71	1.76
1400	NASDAQ	SHOO	Wed, Jul 7, 1999	1.79	1.81	1.74	1.78
1399	NASDAQ	SHOO	Tue, Jul 6, 1999	1.72	1.86	1.71	1.79
1398	NASDAQ	SHOO	Fri, Jul 2, 1999	1.74	1.74	1.68	1.70
1397	NASDAQ	SHOO	Thu, Jul 1, 1999	1.79	1.79	1.71	1.72
1396	NASDAQ	SHOO	Wed, Jun 30, 1999	1.70	1.79	1.69	1.79
1395	NASDAQ	SHOO	Tue, Jun 29, 1999	1.66	1.69	1.60	1.69
1394	NASDAQ	SHOO	Mon, Jun 28, 1999	1.70	1.70	1.58	1.66
1393	NASDAQ	SHOO	Fri, Jun 25, 1999	1.78	1.79	1.67	1.69
1392	NASDAQ	SHOO	Thu, Jun 24, 1999	1.81	1.83	1.78	1.78
1391	NASDAQ	SHOO	Wed, Jun 23, 1999	1.85	1.85	1.79	1.79
1390	NASDAQ	SHOO	Tue, Jun 22, 1999	1.81	1.90	1.79	1.84
1389	NASDAQ	SHOO	Mon, Jun 21, 1999	1.80	1.83	1.79	1.79
1388	NASDAQ	SHOO	Fri, Jun 18, 1999	1.76	1.83	1.75	1.79
1387	NASDAQ	SHOO	Thu, Jun 17, 1999	1.72	1.76	1.70	1.73
1386	NASDAQ	SHOO	Wed, Jun 16, 1999	1.78	1.79	1.72	1.72
1385	NASDAQ	SHOO	Tue, Jun 15, 1999	1.77	1.79	1.76	1.78
1384	NASDAQ	SHOO	Mon, Jun 14, 1999	1.74	1.81	1.71	1.74
1383	NASDAQ	SHOO	Fri, Jun 11, 1999	1.60	1.93	1.60	1.70
1382	NASDAQ	SHOO	Thu, Jun 10, 1999	1.60	1.61	1.58	1.61
1381	NASDAQ	SHOO	Wed, Jun 9, 1999	1.56	1.61	1.56	1.61
1380	NASDAQ	SHOO	Tue, Jun 8, 1999	1.56	1.58	1.54	1.56
1379	NASDAQ	SHOO	Mon, Jun 7, 1999	1.60	1.61	1.55	1.56
1378	NASDAQ	SHOO	Fri, Jun 4, 1999	1.48	1.68	1.48	1.56
1377	NASDAQ	SHOO	Thu, Jun 3, 1999	1.45	1.53	1.45	1.50
1376	NASDAQ	SHOO	Wed, Jun 2, 1999	1.45	1.50	1.45	1.48
1375	NASDAQ	SHOO	Tue, Jun 1, 1999	1.42	1.51	1.42	1.46
1374	NASDAQ	SHOO	Fri, May 28, 1999	1.37	1.44	1.37	1.41
1373	NASDAQ	SHOO	Thu, May 27, 1999	1.40	1.42	1.37	1.38
1372	NASDAQ	SHOO	Wed, May 26, 1999	1.50	1.50	1.38	1.42
1371	NASDAQ	SHOO	Tue, May 25, 1999	1.48	1.56	1.45	1.47
1370	NASDAQ	SHOO	Mon, May 24, 1999	1.53	1.55	1.47	1.48
1369	NASDAQ	SHOO	Fri, May 21, 1999	1.51	1.54	1.46	1.51
1368	NASDAQ	SHOO	Thu, May 20, 1999	1.44	1.55	1.43	1.51
1367	NASDAQ	SHOO	Wed, May 19, 1999	1.45	1.51	1.35	1.46
1366	NASDAQ	SHOO	Tue, May 18, 1999	1.28	1.42	1.28	1.40
1365	NASDAQ	SHOO	Mon, May 17, 1999	1.28	1.32	1.27	1.29
1364	NASDAQ	SHOO	Fri, May 14, 1999	1.30	1.33	1.28	1.30
1363	NASDAQ	SHOO	Thu, May 13, 1999	1.27	1.35	1.27	1.30
1362	NASDAQ	SHOO	Wed, May 12, 1999	1.20	1.26	1.20	1.26
1361	NASDAQ	SHOO	Tue, May 11, 1999	1.22	1.24	1.19	1.22
1360	NASDAQ	SHOO	Mon, May 10, 1999	1.21	1.25	1.19	1.23
1359	NASDAQ	SHOO	Fri, May 7, 1999	1.27	1.27	1.21	1.22
1358	NASDAQ	SHOO	Thu, May 6, 1999	1.24	1.27	1.23	1.25
1357	NASDAQ	SHOO	Wed, May 5, 1999	1.25	1.28	1.23	1.24
1356	NASDAQ	SHOO	Tue, May 4, 1999	1.23	1.25	1.19	1.25
1355	NASDAQ	SHOO	Mon, May 3, 1999	1.19	1.25	1.19	1.25
1354	NASDAQ	SHOO	Fri, Apr 30, 1999	1.19	1.28	1.18	1.19
1353	NASDAQ	SHOO	Thu, Apr 29, 1999	1.19	1.20	1.16	1.20
1352	NASDAQ	SHOO	Wed, Apr 28, 1999	1.15	1.19	1.14	1.19
1351	NASDAQ	SHOO	Tue, Apr 27, 1999	1.19	1.19	1.15	1.18
1350	NASDAQ	SHOO	Mon, Apr 26, 1999	1.08	1.22	1.07	1.19
1349	NASDAQ	SHOO	Fri, Apr 23, 1999	1.06	1.12	1.06	1.10
1348	NASDAQ	SHOO	Thu, Apr 22, 1999	1.12	1.12	1.07	1.08
1347	NASDAQ	SHOO	Wed, Apr 21, 1999	1.14	1.15	1.09	1.09
1346	NASDAQ	SHOO	Tue, Apr 20, 1999	1.10	1.14	1.08	1.12
1345	NASDAQ	SHOO	Mon, Apr 19, 1999	1.12	1.13	1.09	1.09
1344	NASDAQ	SHOO	Fri, Apr 16, 1999	1.05	1.13	1.05	1.09
1343	NASDAQ	SHOO	Thu, Apr 15, 1999	1.03	1.05	1.02	1.04
1342	NASDAQ	SHOO	Wed, Apr 14, 1999	1.06	1.07	1.04	1.04
1341	NASDAQ	SHOO	Tue, Apr 13, 1999	1.06	1.08	1.05	1.07
1340	NASDAQ	SHOO	Mon, Apr 12, 1999	1.07	1.09	1.05	1.07
1339	NASDAQ	SHOO	Fri, Apr 9, 1999	1.06	1.07	1.05	1.07
1338	NASDAQ	SHOO	Thu, Apr 8, 1999	1.06	1.07	1.03	1.06
1337	NASDAQ	SHOO	Wed, Apr 7, 1999	1.08	1.08	1.06	1.06
1336	NASDAQ	SHOO	Tue, Apr 6, 1999	1.05	1.09	1.05	1.06
1335	NASDAQ	SHOO	Mon, Apr 5, 1999	1.05	1.09	1.04	1.05
1334	NASDAQ	SHOO	Thu, Apr 1, 1999	1.09	1.12	1.05	1.06
1333	NASDAQ	SHOO	Wed, Mar 31, 1999	1.06	1.12	1.04	1.11
1332	NASDAQ	SHOO	Tue, Mar 30, 1999	1.05	1.09	1.05	1.06
1331	NASDAQ	SHOO	Mon, Mar 29, 1999	1.06	1.07	1.05	1.05
1330	NASDAQ	SHOO	Fri, Mar 26, 1999	1.05	1.07	1.04	1.05
1329	NASDAQ	SHOO	Thu, Mar 25, 1999	1.11	1.11	1.04	1.05
1328	NASDAQ	SHOO	Wed, Mar 24, 1999	1.08	1.11	1.05	1.07
1327	NASDAQ	SHOO	Tue, Mar 23, 1999	1.16	1.17	1.10	1.12
1326	NASDAQ	SHOO	Mon, Mar 22, 1999	1.17	1.20	1.16	1.17
1325	NASDAQ	SHOO	Fri, Mar 19, 1999	1.20	1.22	1.17	1.18
1324	NASDAQ	SHOO	Thu, Mar 18, 1999	1.19	1.20	1.16	1.20
1323	NASDAQ	SHOO	Wed, Mar 17, 1999	1.19	1.19	1.16	1.16
1322	NASDAQ	SHOO	Tue, Mar 16, 1999	1.17	1.23	1.16	1.19
1321	NASDAQ	SHOO	Mon, Mar 15, 1999	1.09	1.12	1.07	1.12
1320	NASDAQ	SHOO	Fri, Mar 12, 1999	1.11	1.12	1.08	1.08
1319	NASDAQ	SHOO	Thu, Mar 11, 1999	1.11	1.14	1.10	1.12
1318	NASDAQ	SHOO	Wed, Mar 10, 1999	1.13	1.14	1.09	1.12
1317	NASDAQ	SHOO	Tue, Mar 9, 1999	1.12	1.15	1.12	1.13
1316	NASDAQ	SHOO	Mon, Mar 8, 1999	1.14	1.14	1.09	1.12
1315	NASDAQ	SHOO	Fri, Mar 5, 1999	1.11	1.17	1.10	1.10
1314	NASDAQ	SHOO	Thu, Mar 4, 1999	1.17	1.19	1.10	1.12
1313	NASDAQ	SHOO	Wed, Mar 3, 1999	1.27	1.27	1.15	1.17
1312	NASDAQ	SHOO	Tue, Mar 2, 1999	1.22	1.27	1.21	1.24
1311	NASDAQ	SHOO	Mon, Mar 1, 1999	1.21	1.22	1.19	1.21
1310	NASDAQ	SHOO	Fri, Feb 26, 1999	1.17	1.21	1.17	1.19
1309	NASDAQ	SHOO	Thu, Feb 25, 1999	1.18	1.20	1.16	1.18
1308	NASDAQ	SHOO	Wed, Feb 24, 1999	1.15	1.17	1.14	1.16
1307	NASDAQ	SHOO	Tue, Feb 23, 1999	1.14	1.18	1.14	1.14
1306	NASDAQ	SHOO	Mon, Feb 22, 1999	1.15	1.17	1.13	1.14
1305	NASDAQ	SHOO	Fri, Feb 19, 1999	1.12	1.15	1.09	1.14
1304	NASDAQ	SHOO	Thu, Feb 18, 1999	1.19	1.20	1.10	1.12
1303	NASDAQ	SHOO	Wed, Feb 17, 1999	1.21	1.21	1.14	1.16
1302	NASDAQ	SHOO	Tue, Feb 16, 1999	1.05	1.20	1.05	1.13
1301	NASDAQ	SHOO	Fri, Feb 12, 1999	1.10	1.10	1.03	1.04
1300	NASDAQ	SHOO	Thu, Feb 11, 1999	1.04	1.11	1.04	1.10
1299	NASDAQ	SHOO	Wed, Feb 10, 1999	1.06	1.11	1.04	1.05
1298	NASDAQ	SHOO	Tue, Feb 9, 1999	1.08	1.09	1.04	1.05
1297	NASDAQ	SHOO	Mon, Feb 8, 1999	1.14	1.16	1.10	1.12
1296	NASDAQ	SHOO	Fri, Feb 5, 1999	1.19	1.19	1.14	1.14
1295	NASDAQ	SHOO	Thu, Feb 4, 1999	1.23	1.25	1.12	1.19
1294	NASDAQ	SHOO	Wed, Feb 3, 1999	1.14	1.25	1.13	1.21
1293	NASDAQ	SHOO	Tue, Feb 2, 1999	1.06	1.19	1.06	1.15
1292	NASDAQ	SHOO	Mon, Feb 1, 1999	1.09	1.09	1.06	1.08
1291	NASDAQ	SHOO	Fri, Jan 29, 1999	1.07	1.09	1.06	1.06
1290	NASDAQ	SHOO	Thu, Jan 28, 1999	1.11	1.14	1.04	1.07
1289	NASDAQ	SHOO	Wed, Jan 27, 1999	1.04	1.14	1.03	1.12
1288	NASDAQ	SHOO	Tue, Jan 26, 1999	1.03	1.05	1.03	1.05
1287	NASDAQ	SHOO	Mon, Jan 25, 1999	1.03	1.05	1.03	1.05
1286	NASDAQ	SHOO	Fri, Jan 22, 1999	1.05	1.05	1.02	1.04
1285	NASDAQ	SHOO	Thu, Jan 21, 1999	1.00	1.07	1.00	1.05
1284	NASDAQ	SHOO	Wed, Jan 20, 1999	0.98	1.07	0.98	1.04
1283	NASDAQ	SHOO	Tue, Jan 19, 1999	1.00	1.02	0.97	0.97
1282	NASDAQ	SHOO	Fri, Jan 15, 1999	0.95	1.02	0.95	1.00
1281	NASDAQ	SHOO	Thu, Jan 14, 1999	0.99	1.00	0.92	0.95
1280	NASDAQ	SHOO	Wed, Jan 13, 1999	0.91	1.04	0.89	0.99
1279	NASDAQ	SHOO	Tue, Jan 12, 1999	0.94	0.95	0.92	0.94
1278	NASDAQ	SHOO	Mon, Jan 11, 1999	0.96	0.98	0.95	0.97
1277	NASDAQ	SHOO	Fri, Jan 8, 1999	0.98	0.98	0.96	0.96
1276	NASDAQ	SHOO	Thu, Jan 7, 1999	0.97	1.00	0.97	0.97
1275	NASDAQ	SHOO	Wed, Jan 6, 1999	1.02	1.04	0.96	0.97
1274	NASDAQ	SHOO	Tue, Jan 5, 1999	1.02	1.04	1.00	1.02
1273	NASDAQ	SHOO	Mon, Jan 4, 1999	1.12	1.12	1.00	1.02
1272	NASDAQ	SHOO	Thu, Dec 31, 1998	1.01	1.14	1.01	1.12
1271	NASDAQ	SHOO	Wed, Dec 30, 1998	0.96	1.05	0.95	1.04
1270	NASDAQ	SHOO	Tue, Dec 29, 1998	0.86	0.95	0.83	0.95
1269	NASDAQ	SHOO	Mon, Dec 28, 1998	0.91	0.92	0.86	0.87
1268	NASDAQ	SHOO	Thu, Dec 24, 1998	0.92	0.92	0.88	0.90
1267	NASDAQ	SHOO	Wed, Dec 23, 1998	0.93	0.95	0.90	0.90
1266	NASDAQ	SHOO	Tue, Dec 22, 1998	0.89	0.92	0.89	0.91
1265	NASDAQ	SHOO	Mon, Dec 21, 1998	0.94	0.95	0.90	0.90
1264	NASDAQ	SHOO	Fri, Dec 18, 1998	0.93	0.95	0.93	0.94
1263	NASDAQ	SHOO	Thu, Dec 17, 1998	0.94	0.94	0.92	0.93
1262	NASDAQ	SHOO	Wed, Dec 16, 1998	0.97	0.98	0.93	0.93
1261	NASDAQ	SHOO	Tue, Dec 15, 1998	1.02	1.02	0.91	0.94
1260	NASDAQ	SHOO	Mon, Dec 14, 1998	1.00	1.04	0.95	1.01
1259	NASDAQ	SHOO	Fri, Dec 11, 1998	1.08	1.12	1.00	1.00
1258	NASDAQ	SHOO	Thu, Dec 10, 1998	1.05	1.11	1.05	1.09
1257	NASDAQ	SHOO	Wed, Dec 9, 1998	0.93	1.06	0.92	1.05
1256	NASDAQ	SHOO	Tue, Dec 8, 1998	0.94	0.95	0.91	0.95
1255	NASDAQ	SHOO	Mon, Dec 7, 1998	0.94	0.97	0.90	0.93
1254	NASDAQ	SHOO	Fri, Dec 4, 1998	0.97	1.01	0.89	0.94
1253	NASDAQ	SHOO	Thu, Dec 3, 1998	1.30	1.42	0.95	0.98
1252	NASDAQ	SHOO	Wed, Dec 2, 1998	0.97	1.19	0.97	1.19
1251	NASDAQ	SHOO	Tue, Dec 1, 1998	0.86	0.95	0.79	0.95
1250	NASDAQ	SHOO	Mon, Nov 30, 1998	0.91	0.91	0.86	0.88
1249	NASDAQ	SHOO	Fri, Nov 27, 1998	0.86	0.92	0.86	0.91
1248	NASDAQ	SHOO	Wed, Nov 25, 1998	0.94	0.94	0.87	0.87
1247	NASDAQ	SHOO	Tue, Nov 24, 1998	0.91	0.95	0.89	0.89
1246	NASDAQ	SHOO	Mon, Nov 23, 1998	0.81	0.92	0.81	0.92
1245	NASDAQ	SHOO	Fri, Nov 20, 1998	0.95	0.95	0.79	0.81
1244	NASDAQ	SHOO	Thu, Nov 19, 1998	0.99	0.99	0.92	0.94
1243	NASDAQ	SHOO	Wed, Nov 18, 1998	0.98	1.01	0.97	0.99
1242	NASDAQ	SHOO	Tue, Nov 17, 1998	0.97	0.99	0.96	0.99
1241	NASDAQ	SHOO	Mon, Nov 16, 1998	0.99	1.00	0.95	1.00
1240	NASDAQ	SHOO	Fri, Nov 13, 1998	0.94	0.98	0.93	0.98
1239	NASDAQ	SHOO	Thu, Nov 12, 1998	0.94	0.96	0.93	0.94
1238	NASDAQ	SHOO	Wed, Nov 11, 1998	0.94	0.97	0.94	0.95
1237	NASDAQ	SHOO	Tue, Nov 10, 1998	0.96	0.97	0.94	0.97
1236	NASDAQ	SHOO	Mon, Nov 9, 1998	0.99	0.99	0.96	0.99
1235	NASDAQ	SHOO	Fri, Nov 6, 1998	1.00	1.02	0.98	0.99
1234	NASDAQ	SHOO	Thu, Nov 5, 1998	0.92	1.01	0.91	0.99
1233	NASDAQ	SHOO	Wed, Nov 4, 1998	0.94	0.94	0.91	0.92
1232	NASDAQ	SHOO	Tue, Nov 3, 1998	0.95	0.95	0.87	0.91
1231	NASDAQ	SHOO	Mon, Nov 2, 1998	0.91	0.95	0.91	0.94
1230	NASDAQ	SHOO	Fri, Oct 30, 1998	0.93	0.95	0.91	0.91
1229	NASDAQ	SHOO	Thu, Oct 29, 1998	0.94	0.94	0.91	0.92
1228	NASDAQ	SHOO	Wed, Oct 28, 1998	0.86	0.93	0.85	0.92
1227	NASDAQ	SHOO	Tue, Oct 27, 1998	0.88	0.91	0.81	0.86
1226	NASDAQ	SHOO	Mon, Oct 26, 1998	0.91	0.93	0.86	0.91
1225	NASDAQ	SHOO	Fri, Oct 23, 1998	0.82	0.91	0.82	0.90
1224	NASDAQ	SHOO	Thu, Oct 22, 1998	0.81	0.84	0.77	0.84
1223	NASDAQ	SHOO	Wed, Oct 21, 1998	0.82	0.82	0.73	0.80
1222	NASDAQ	SHOO	Tue, Oct 20, 1998	0.79	0.84	0.79	0.80
1221	NASDAQ	SHOO	Mon, Oct 19, 1998	0.78	0.81	0.76	0.79
1220	NASDAQ	SHOO	Fri, Oct 16, 1998	0.69	0.84	0.69	0.79
1219	NASDAQ	SHOO	Thu, Oct 15, 1998	0.63	0.72	0.63	0.67
1218	NASDAQ	SHOO	Wed, Oct 14, 1998	0.53	0.65	0.51	0.65
1217	NASDAQ	SHOO	Tue, Oct 13, 1998	0.58	0.59	0.47	0.53
1216	NASDAQ	SHOO	Mon, Oct 12, 1998	0.52	0.63	0.52	0.59
1215	NASDAQ	SHOO	Fri, Oct 9, 1998	0.52	0.53	0.49	0.52
1214	NASDAQ	SHOO	Thu, Oct 8, 1998	0.56	0.56	0.49	0.49
1213	NASDAQ	SHOO	Wed, Oct 7, 1998	0.67	0.69	0.50	0.53
1212	NASDAQ	SHOO	Tue, Oct 6, 1998	0.71	0.76	0.61	0.66
1211	NASDAQ	SHOO	Mon, Oct 5, 1998	0.79	0.79	0.71	0.72
1210	NASDAQ	SHOO	Fri, Oct 2, 1998	0.78	0.79	0.73	0.78
1209	NASDAQ	SHOO	Thu, Oct 1, 1998	0.81	0.83	0.72	0.76
1208	NASDAQ	SHOO	Wed, Sep 30, 1998	0.84	0.86	0.81	0.83
1207	NASDAQ	SHOO	Tue, Sep 29, 1998	0.83	0.86	0.81	0.86
1206	NASDAQ	SHOO	Mon, Sep 28, 1998	0.89	0.89	0.79	0.81
1205	NASDAQ	SHOO	Fri, Sep 25, 1998	0.89	0.91	0.86	0.87
1204	NASDAQ	SHOO	Thu, Sep 24, 1998	0.92	0.93	0.89	0.91
1203	NASDAQ	SHOO	Wed, Sep 23, 1998	0.92	0.95	0.91	0.92
1202	NASDAQ	SHOO	Tue, Sep 22, 1998	0.86	0.92	0.85	0.92
1201	NASDAQ	SHOO	Mon, Sep 21, 1998	0.86	0.89	0.85	0.89
1200	NASDAQ	SHOO	Fri, Sep 18, 1998	0.85	0.89	0.83	0.87
1199	NASDAQ	SHOO	Thu, Sep 17, 1998	0.89	0.89	0.82	0.85
1198	NASDAQ	SHOO	Wed, Sep 16, 1998	0.86	0.91	0.82	0.89
1197	NASDAQ	SHOO	Tue, Sep 15, 1998	0.80	0.86	0.80	0.86
1196	NASDAQ	SHOO	Mon, Sep 14, 1998	0.82	0.87	0.81	0.82
1195	NASDAQ	SHOO	Fri, Sep 11, 1998	0.80	0.81	0.77	0.81
1194	NASDAQ	SHOO	Thu, Sep 10, 1998	0.82	0.82	0.76	0.77
1193	NASDAQ	SHOO	Wed, Sep 9, 1998	0.89	0.89	0.84	0.84
1192	NASDAQ	SHOO	Tue, Sep 8, 1998	0.92	0.92	0.87	0.89
1191	NASDAQ	SHOO	Fri, Sep 4, 1998	0.87	0.89	0.86	0.88
1190	NASDAQ	SHOO	Thu, Sep 3, 1998	0.89	0.91	0.86	0.86
1189	NASDAQ	SHOO	Wed, Sep 2, 1998	0.89	0.93	0.88	0.91
1188	NASDAQ	SHOO	Tue, Sep 1, 1998	0.90	0.94	0.87	0.91
1187	NASDAQ	SHOO	Mon, Aug 31, 1998	0.94	0.95	0.86	0.88
1186	NASDAQ	SHOO	Fri, Aug 28, 1998	0.96	1.00	0.86	0.92
1185	NASDAQ	SHOO	Thu, Aug 27, 1998	1.04	1.04	0.95	0.96
1184	NASDAQ	SHOO	Wed, Aug 26, 1998	1.08	1.09	1.03	1.05
1183	NASDAQ	SHOO	Tue, Aug 25, 1998	1.07	1.11	1.05	1.08
1182	NASDAQ	SHOO	Mon, Aug 24, 1998	1.05	1.08	1.02	1.05
1181	NASDAQ	SHOO	Fri, Aug 21, 1998	1.10	1.10	1.01	1.05
1180	NASDAQ	SHOO	Thu, Aug 20, 1998	1.20	1.21	1.09	1.09
1179	NASDAQ	SHOO	Wed, Aug 19, 1998	1.25	1.25	1.19	1.19
1178	NASDAQ	SHOO	Tue, Aug 18, 1998	1.20	1.24	1.19	1.24
1177	NASDAQ	SHOO	Mon, Aug 17, 1998	1.17	1.20	1.15	1.19
1176	NASDAQ	SHOO	Fri, Aug 14, 1998	1.18	1.18	1.15	1.15
1175	NASDAQ	SHOO	Thu, Aug 13, 1998	1.19	1.19	1.14	1.16
1174	NASDAQ	SHOO	Wed, Aug 12, 1998	1.18	1.20	1.14	1.20
1173	NASDAQ	SHOO	Tue, Aug 11, 1998	1.22	1.22	1.10	1.14
1172	NASDAQ	SHOO	Mon, Aug 10, 1998	1.25	1.27	1.20	1.21
1171	NASDAQ	SHOO	Fri, Aug 7, 1998	1.19	1.23	1.19	1.20
1170	NASDAQ	SHOO	Thu, Aug 6, 1998	1.19	1.20	1.15	1.19
1169	NASDAQ	SHOO	Wed, Aug 5, 1998	1.27	1.27	1.19	1.19
1168	NASDAQ	SHOO	Tue, Aug 4, 1998	1.28	1.33	1.25	1.27
1167	NASDAQ	SHOO	Mon, Aug 3, 1998	1.29	1.31	1.28	1.29
1166	NASDAQ	SHOO	Fri, Jul 31, 1998	1.35	1.35	1.29	1.30
1165	NASDAQ	SHOO	Thu, Jul 30, 1998	1.37	1.37	1.32	1.32
1164	NASDAQ	SHOO	Wed, Jul 29, 1998	1.31	1.33	1.28	1.33
1163	NASDAQ	SHOO	Tue, Jul 28, 1998	1.34	1.34	1.28	1.33
1162	NASDAQ	SHOO	Mon, Jul 27, 1998	1.22	1.33	1.22	1.31
1161	NASDAQ	SHOO	Fri, Jul 24, 1998	1.20	1.25	1.17	1.25
1160	NASDAQ	SHOO	Thu, Jul 23, 1998	1.25	1.25	1.15	1.17
1159	NASDAQ	SHOO	Wed, Jul 22, 1998	1.25	1.32	1.19	1.25
1158	NASDAQ	SHOO	Tue, Jul 21, 1998	1.32	1.33	1.27	1.28
1157	NASDAQ	SHOO	Mon, Jul 20, 1998	1.40	1.40	1.28	1.32
1156	NASDAQ	SHOO	Fri, Jul 17, 1998	1.43	1.44	1.38	1.38
1155	NASDAQ	SHOO	Thu, Jul 16, 1998	1.43	1.45	1.43	1.43
1154	NASDAQ	SHOO	Wed, Jul 15, 1998	1.43	1.45	1.42	1.44
1153	NASDAQ	SHOO	Tue, Jul 14, 1998	1.44	1.45	1.43	1.45
1152	NASDAQ	SHOO	Mon, Jul 13, 1998	1.46	1.47	1.44	1.45
1151	NASDAQ	SHOO	Fri, Jul 10, 1998	1.48	1.48	1.45	1.47
1150	NASDAQ	SHOO	Thu, Jul 9, 1998	1.51	1.51	1.44	1.47
1149	NASDAQ	SHOO	Wed, Jul 8, 1998	1.45	1.50	1.45	1.50
1148	NASDAQ	SHOO	Tue, Jul 7, 1998	1.47	1.47	1.43	1.44
1147	NASDAQ	SHOO	Mon, Jul 6, 1998	1.43	1.46	1.43	1.46
1146	NASDAQ	SHOO	Thu, Jul 2, 1998	1.47	1.48	1.43	1.44
1145	NASDAQ	SHOO	Wed, Jul 1, 1998	1.54	1.54	1.47	1.48
1144	NASDAQ	SHOO	Tue, Jun 30, 1998	1.50	1.56	1.50	1.52
1143	NASDAQ	SHOO	Mon, Jun 29, 1998	1.51	1.52	1.48	1.51
1142	NASDAQ	SHOO	Fri, Jun 26, 1998	1.51	1.51	1.47	1.48
1141	NASDAQ	SHOO	Thu, Jun 25, 1998	1.53	1.53	1.47	1.49
1140	NASDAQ	SHOO	Wed, Jun 24, 1998	1.55	1.55	1.49	1.50
1139	NASDAQ	SHOO	Tue, Jun 23, 1998	1.51	1.56	1.49	1.52
1138	NASDAQ	SHOO	Mon, Jun 22, 1998	1.41	1.53	1.41	1.51
1137	NASDAQ	SHOO	Fri, Jun 19, 1998	1.41	1.42	1.38	1.42
1136	NASDAQ	SHOO	Thu, Jun 18, 1998	1.41	1.41	1.37	1.41
1135	NASDAQ	SHOO	Wed, Jun 17, 1998	1.41	1.41	1.38	1.41
1134	NASDAQ	SHOO	Tue, Jun 16, 1998	1.42	1.42	1.37	1.40
1133	NASDAQ	SHOO	Mon, Jun 15, 1998	1.42	1.42	1.38	1.40
1132	NASDAQ	SHOO	Fri, Jun 12, 1998	1.37	1.43	1.33	1.42
1131	NASDAQ	SHOO	Thu, Jun 11, 1998	1.42	1.42	1.37	1.37
1130	NASDAQ	SHOO	Wed, Jun 10, 1998	1.40	1.42	1.40	1.41
1129	NASDAQ	SHOO	Tue, Jun 9, 1998	1.42	1.42	1.40	1.40
1128	NASDAQ	SHOO	Mon, Jun 8, 1998	1.38	1.43	1.38	1.42
1127	NASDAQ	SHOO	Fri, Jun 5, 1998	1.34	1.43	1.33	1.41
1126	NASDAQ	SHOO	Thu, Jun 4, 1998	1.33	1.35	1.29	1.34
1125	NASDAQ	SHOO	Wed, Jun 3, 1998	1.20	1.33	1.20	1.33
1124	NASDAQ	SHOO	Tue, Jun 2, 1998	1.20	1.24	1.19	1.22
1123	NASDAQ	SHOO	Mon, Jun 1, 1998	1.28	1.28	1.20	1.20
1122	NASDAQ	SHOO	Fri, May 29, 1998	1.25	1.28	1.23	1.28
1121	NASDAQ	SHOO	Thu, May 28, 1998	1.21	1.26	1.19	1.25
1120	NASDAQ	SHOO	Wed, May 27, 1998	1.28	1.28	1.19	1.21
1119	NASDAQ	SHOO	Tue, May 26, 1998	1.36	1.36	1.28	1.32
1118	NASDAQ	SHOO	Fri, May 22, 1998	1.34	1.37	1.33	1.35
1117	NASDAQ	SHOO	Thu, May 21, 1998	1.35	1.37	1.34	1.34
1116	NASDAQ	SHOO	Wed, May 20, 1998	1.35	1.35	1.33	1.34
1115	NASDAQ	SHOO	Tue, May 19, 1998	1.33	1.36	1.33	1.34
1114	NASDAQ	SHOO	Mon, May 18, 1998	1.36	1.37	1.33	1.36
1113	NASDAQ	SHOO	Fri, May 15, 1998	1.33	1.37	1.33	1.34
1112	NASDAQ	SHOO	Thu, May 14, 1998	1.33	1.34	1.33	1.33
1111	NASDAQ	SHOO	Wed, May 13, 1998	1.37	1.37	1.33	1.34
1110	NASDAQ	SHOO	Tue, May 12, 1998	1.37	1.38	1.34	1.35
1109	NASDAQ	SHOO	Mon, May 11, 1998	1.38	1.39	1.36	1.37
1108	NASDAQ	SHOO	Fri, May 8, 1998	1.37	1.38	1.36	1.37
1107	NASDAQ	SHOO	Thu, May 7, 1998	1.37	1.37	1.35	1.36
1106	NASDAQ	SHOO	Wed, May 6, 1998	1.41	1.43	1.35	1.35
1105	NASDAQ	SHOO	Tue, May 5, 1998	1.37	1.40	1.33	1.38
1104	NASDAQ	SHOO	Mon, May 4, 1998	1.33	1.37	1.30	1.36
1103	NASDAQ	SHOO	Fri, May 1, 1998	1.36	1.36	1.28	1.33
1102	NASDAQ	SHOO	Thu, Apr 30, 1998	1.33	1.37	1.33	1.34
1101	NASDAQ	SHOO	Wed, Apr 29, 1998	1.35	1.35	1.32	1.33
1100	NASDAQ	SHOO	Tue, Apr 28, 1998	1.33	1.37	1.31	1.35
1099	NASDAQ	SHOO	Mon, Apr 27, 1998	1.37	1.37	1.27	1.31
1098	NASDAQ	SHOO	Fri, Apr 24, 1998	1.40	1.40	1.37	1.37
1097	NASDAQ	SHOO	Thu, Apr 23, 1998	1.41	1.41	1.37	1.38
1096	NASDAQ	SHOO	Wed, Apr 22, 1998	1.37	1.42	1.35	1.41
1095	NASDAQ	SHOO	Tue, Apr 21, 1998	1.39	1.39	1.35	1.36
1094	NASDAQ	SHOO	Mon, Apr 20, 1998	1.37	1.41	1.35	1.38
1093	NASDAQ	SHOO	Fri, Apr 17, 1998	1.36	1.36	1.34	1.35
1092	NASDAQ	SHOO	Thu, Apr 16, 1998	1.37	1.39	1.35	1.37
1091	NASDAQ	SHOO	Wed, Apr 15, 1998	1.31	1.40	1.28	1.37
1090	NASDAQ	SHOO	Tue, Apr 14, 1998	1.24	1.33	1.23	1.32
1089	NASDAQ	SHOO	Mon, Apr 13, 1998	1.23	1.24	1.19	1.24
1088	NASDAQ	SHOO	Thu, Apr 9, 1998	1.20	1.23	1.18	1.19
1087	NASDAQ	SHOO	Wed, Apr 8, 1998	1.08	1.21	1.06	1.19
1086	NASDAQ	SHOO	Tue, Apr 7, 1998	1.09	1.11	1.06	1.06
1085	NASDAQ	SHOO	Mon, Apr 6, 1998	1.10	1.12	1.07	1.09
1084	NASDAQ	SHOO	Fri, Apr 3, 1998	1.12	1.12	1.07	1.09
1083	NASDAQ	SHOO	Thu, Apr 2, 1998	1.14	1.17	1.09	1.10
1082	NASDAQ	SHOO	Wed, Apr 1, 1998	1.17	1.17	1.14	1.17
1081	NASDAQ	SHOO	Tue, Mar 31, 1998	1.19	1.19	1.14	1.16
1080	NASDAQ	SHOO	Mon, Mar 30, 1998	1.14	1.19	1.14	1.17
1079	NASDAQ	SHOO	Fri, Mar 27, 1998	1.13	1.17	1.13	1.14
1078	NASDAQ	SHOO	Thu, Mar 26, 1998	1.13	1.15	1.13	1.13
1077	NASDAQ	SHOO	Wed, Mar 25, 1998	1.14	1.17	1.12	1.14
1076	NASDAQ	SHOO	Tue, Mar 24, 1998	1.14	1.16	1.14	1.14
1075	NASDAQ	SHOO	Mon, Mar 23, 1998	1.13	1.15	1.11	1.14
1074	NASDAQ	SHOO	Fri, Mar 20, 1998	1.18	1.18	1.14	1.14
1073	NASDAQ	SHOO	Thu, Mar 19, 1998	1.21	1.21	1.16	1.16
1072	NASDAQ	SHOO	Wed, Mar 18, 1998	1.18	1.22	1.16	1.20
1071	NASDAQ	SHOO	Tue, Mar 17, 1998	1.23	1.23	1.17	1.19
1070	NASDAQ	SHOO	Mon, Mar 16, 1998	1.18	1.25	1.17	1.23
1069	NASDAQ	SHOO	Fri, Mar 13, 1998	1.18	1.19	1.15	1.18
1068	NASDAQ	SHOO	Thu, Mar 12, 1998	1.20	1.21	1.16	1.18
1067	NASDAQ	SHOO	Wed, Mar 11, 1998	1.25	1.25	1.15	1.20
1066	NASDAQ	SHOO	Tue, Mar 10, 1998	1.32	1.33	1.20	1.23
1065	NASDAQ	SHOO	Mon, Mar 9, 1998	1.28	1.31	1.25	1.29
1064	NASDAQ	SHOO	Fri, Mar 6, 1998	1.23	1.28	1.23	1.27
1063	NASDAQ	SHOO	Thu, Mar 5, 1998	1.22	1.23	1.20	1.23
1062	NASDAQ	SHOO	Wed, Mar 4, 1998	1.27	1.33	1.23	1.24
1061	NASDAQ	SHOO	Tue, Mar 3, 1998	1.23	1.30	1.22	1.27
1060	NASDAQ	SHOO	Mon, Mar 2, 1998	1.23	1.26	1.19	1.25
1059	NASDAQ	SHOO	Fri, Feb 27, 1998	1.17	1.21	1.16	1.20
1058	NASDAQ	SHOO	Thu, Feb 26, 1998	1.14	1.17	1.14	1.16
1057	NASDAQ	SHOO	Wed, Feb 25, 1998	1.14	1.17	1.14	1.16
1056	NASDAQ	SHOO	Tue, Feb 24, 1998	1.15	1.16	1.12	1.15
1055	NASDAQ	SHOO	Mon, Feb 23, 1998	1.14	1.17	1.12	1.14
1054	NASDAQ	SHOO	Fri, Feb 20, 1998	1.19	1.19	1.14	1.14
1053	NASDAQ	SHOO	Thu, Feb 19, 1998	1.11	1.19	1.11	1.19
1052	NASDAQ	SHOO	Wed, Feb 18, 1998	1.15	1.15	1.09	1.11
1051	NASDAQ	SHOO	Tue, Feb 17, 1998	1.19	1.20	1.12	1.13
1050	NASDAQ	SHOO	Fri, Feb 13, 1998	1.08	1.19	1.08	1.18
1049	NASDAQ	SHOO	Thu, Feb 12, 1998	0.99	1.08	0.97	1.07
1048	NASDAQ	SHOO	Wed, Feb 11, 1998	0.94	0.99	0.92	0.99
1047	NASDAQ	SHOO	Tue, Feb 10, 1998	0.98	0.99	0.95	0.95
1046	NASDAQ	SHOO	Mon, Feb 9, 1998	0.98	1.00	0.96	0.99
1045	NASDAQ	SHOO	Fri, Feb 6, 1998	1.00	1.01	0.95	0.95
1044	NASDAQ	SHOO	Thu, Feb 5, 1998	0.98	1.01	0.98	1.01
1043	NASDAQ	SHOO	Wed, Feb 4, 1998	0.99	0.99	0.96	0.98
1042	NASDAQ	SHOO	Tue, Feb 3, 1998	1.00	1.00	0.96	0.98
1041	NASDAQ	SHOO	Mon, Feb 2, 1998	0.98	1.00	0.95	1.00
1040	NASDAQ	SHOO	Fri, Jan 30, 1998	0.98	0.98	0.95	0.97
1039	NASDAQ	SHOO	Thu, Jan 29, 1998	1.00	1.02	0.91	0.95
1038	NASDAQ	SHOO	Wed, Jan 28, 1998	1.01	1.02	0.97	1.00
1037	NASDAQ	SHOO	Tue, Jan 27, 1998	0.97	1.02	0.97	1.02
1036	NASDAQ	SHOO	Mon, Jan 26, 1998	0.99	1.01	0.98	0.98
1035	NASDAQ	SHOO	Fri, Jan 23, 1998	0.94	1.00	0.93	1.00
1034	NASDAQ	SHOO	Thu, Jan 22, 1998	0.97	1.00	0.95	0.96
1033	NASDAQ	SHOO	Wed, Jan 21, 1998	0.99	1.00	0.95	1.00
1032	NASDAQ	SHOO	Tue, Jan 20, 1998	0.87	1.02	0.87	1.02
1031	NASDAQ	SHOO	Fri, Jan 16, 1998	0.91	0.93	0.89	0.89
1030	NASDAQ	SHOO	Thu, Jan 15, 1998	0.86	0.92	0.84	0.87
1029	NASDAQ	SHOO	Wed, Jan 14, 1998	0.87	0.88	0.86	0.87
1028	NASDAQ	SHOO	Tue, Jan 13, 1998	0.88	0.91	0.86	0.87
1027	NASDAQ	SHOO	Mon, Jan 12, 1998	0.86	0.89	0.85	0.86
1026	NASDAQ	SHOO	Fri, Jan 9, 1998	0.91	0.91	0.86	0.86
1025	NASDAQ	SHOO	Thu, Jan 8, 1998	0.92	0.93	0.89	0.91
1024	NASDAQ	SHOO	Wed, Jan 7, 1998	0.94	0.94	0.91	0.92
1023	NASDAQ	SHOO	Tue, Jan 6, 1998	0.91	0.94	0.91	0.94
1022	NASDAQ	SHOO	Mon, Jan 5, 1998	0.98	1.00	0.86	0.94
1021	NASDAQ	SHOO	Fri, Jan 2, 1998	1.01	1.01	0.96	0.99
1020	NASDAQ	SHOO	Wed, Dec 31, 1997	0.97	1.00	0.97	1.00
1019	NASDAQ	SHOO	Tue, Dec 30, 1997	0.95	1.00	0.94	0.97
1018	NASDAQ	SHOO	Mon, Dec 29, 1997	0.91	0.95	0.89	0.95
1017	NASDAQ	SHOO	Fri, Dec 26, 1997	0.91	0.91	0.89	0.91
1016	NASDAQ	SHOO	Wed, Dec 24, 1997	0.91	0.91	0.91	0.91
1015	NASDAQ	SHOO	Tue, Dec 23, 1997	0.93	0.93	0.89	0.91
1014	NASDAQ	SHOO	Mon, Dec 22, 1997	0.92	0.93	0.92	0.92
1013	NASDAQ	SHOO	Fri, Dec 19, 1997	0.95	0.95	0.90	0.92
1012	NASDAQ	SHOO	Thu, Dec 18, 1997	0.93	0.95	0.93	0.95
1011	NASDAQ	SHOO	Wed, Dec 17, 1997	0.94	0.95	0.93	0.94
1010	NASDAQ	SHOO	Tue, Dec 16, 1997	0.92	0.94	0.91	0.94
1009	NASDAQ	SHOO	Mon, Dec 15, 1997	0.93	0.94	0.91	0.92
1008	NASDAQ	SHOO	Fri, Dec 12, 1997	0.92	0.92	0.90	0.92
1007	NASDAQ	SHOO	Thu, Dec 11, 1997	0.95	0.95	0.89	0.91
1006	NASDAQ	SHOO	Wed, Dec 10, 1997	0.97	0.99	0.96	0.96
1005	NASDAQ	SHOO	Tue, Dec 9, 1997	0.99	0.99	0.97	0.97
1004	NASDAQ	SHOO	Mon, Dec 8, 1997	1.01	1.01	0.96	0.98
1003	NASDAQ	SHOO	Fri, Dec 5, 1997	0.95	1.00	0.95	0.98
1002	NASDAQ	SHOO	Thu, Dec 4, 1997	0.90	1.00	0.90	0.95
1001	NASDAQ	SHOO	Wed, Dec 3, 1997	0.89	0.91	0.89	0.91
1000	NASDAQ	SHOO	Tue, Dec 2, 1997	0.92	0.92	0.89	0.89
999	NASDAQ	SHOO	Mon, Dec 1, 1997	0.94	0.94	0.91	0.91
998	NASDAQ	SHOO	Fri, Nov 28, 1997	0.91	0.94	0.91	0.93
997	NASDAQ	SHOO	Wed, Nov 26, 1997	0.92	0.95	0.91	0.91
996	NASDAQ	SHOO	Tue, Nov 25, 1997	0.95	0.95	0.92	0.92
995	NASDAQ	SHOO	Mon, Nov 24, 1997	0.90	0.95	0.89	0.91
994	NASDAQ	SHOO	Fri, Nov 21, 1997	0.95	0.95	0.92	0.95
993	NASDAQ	SHOO	Thu, Nov 20, 1997	0.92	0.94	0.89	0.94
992	NASDAQ	SHOO	Wed, Nov 19, 1997	0.99	1.00	0.92	0.93
991	NASDAQ	SHOO	Tue, Nov 18, 1997	0.92	0.99	0.92	0.98
990	NASDAQ	SHOO	Mon, Nov 17, 1997	0.93	0.95	0.92	0.93
989	NASDAQ	SHOO	Fri, Nov 14, 1997	0.95	0.97	0.95	0.95
988	NASDAQ	SHOO	Thu, Nov 13, 1997	0.93	0.98	0.93	0.95
987	NASDAQ	SHOO	Wed, Nov 12, 1997	0.94	0.95	0.93	0.95
986	NASDAQ	SHOO	Tue, Nov 11, 1997	0.91	0.95	0.87	0.95
985	NASDAQ	SHOO	Mon, Nov 10, 1997	0.93	0.93	0.89	0.90
984	NASDAQ	SHOO	Fri, Nov 7, 1997	0.95	0.95	0.91	0.92
983	NASDAQ	SHOO	Thu, Nov 6, 1997	1.05	1.05	0.97	0.98
982	NASDAQ	SHOO	Wed, Nov 5, 1997	0.99	1.05	0.95	1.04
981	NASDAQ	SHOO	Tue, Nov 4, 1997	0.98	0.98	0.95	0.95
980	NASDAQ	SHOO	Mon, Nov 3, 1997	0.95	1.00	0.95	0.96
979	NASDAQ	SHOO	Fri, Oct 31, 1997	0.91	0.95	0.91	0.92
978	NASDAQ	SHOO	Thu, Oct 30, 1997	0.95	0.95	0.91	0.94
977	NASDAQ	SHOO	Wed, Oct 29, 1997	0.94	0.95	0.91	0.95
976	NASDAQ	SHOO	Tue, Oct 28, 1997	0.86	0.93	0.81	0.91
975	NASDAQ	SHOO	Mon, Oct 27, 1997	0.95	0.98	0.88	0.88
974	NASDAQ	SHOO	Fri, Oct 24, 1997	0.93	0.98	0.93	0.98
973	NASDAQ	SHOO	Thu, Oct 23, 1997	0.94	0.96	0.91	0.93
972	NASDAQ	SHOO	Wed, Oct 22, 1997	0.96	0.97	0.94	0.94
971	NASDAQ	SHOO	Tue, Oct 21, 1997	0.97	0.99	0.95	0.95
970	NASDAQ	SHOO	Mon, Oct 20, 1997	0.96	0.98	0.95	0.95
969	NASDAQ	SHOO	Fri, Oct 17, 1997	0.96	0.99	0.91	0.95
968	NASDAQ	SHOO	Thu, Oct 16, 1997	1.00	1.00	0.96	0.98
967	NASDAQ	SHOO	Wed, Oct 15, 1997	1.04	1.04	0.99	1.00
966	NASDAQ	SHOO	Tue, Oct 14, 1997	1.04	1.04	1.02	1.03
965	NASDAQ	SHOO	Mon, Oct 13, 1997	1.08	1.08	1.01	1.04
964	NASDAQ	SHOO	Fri, Oct 10, 1997	1.09	1.09	1.06	1.06
963	NASDAQ	SHOO	Thu, Oct 9, 1997	1.09	1.09	1.05	1.08
962	NASDAQ	SHOO	Wed, Oct 8, 1997	1.04	1.09	1.03	1.08
961	NASDAQ	SHOO	Tue, Oct 7, 1997	1.04	1.04	1.00	1.04
960	NASDAQ	SHOO	Mon, Oct 6, 1997	1.05	1.05	1.01	1.02
959	NASDAQ	SHOO	Fri, Oct 3, 1997	1.05	1.07	1.03	1.05
958	NASDAQ	SHOO	Thu, Oct 2, 1997	1.05	1.08	1.04	1.05
957	NASDAQ	SHOO	Wed, Oct 1, 1997	1.06	1.06	1.04	1.05
956	NASDAQ	SHOO	Tue, Sep 30, 1997	1.02	1.09	1.00	1.05
955	NASDAQ	SHOO	Mon, Sep 29, 1997	0.97	1.02	0.97	1.00
954	NASDAQ	SHOO	Fri, Sep 26, 1997	0.99	1.00	0.94	0.97
953	NASDAQ	SHOO	Thu, Sep 25, 1997	0.96	1.00	0.96	0.99
952	NASDAQ	SHOO	Wed, Sep 24, 1997	1.03	1.04	0.95	0.98
951	NASDAQ	SHOO	Tue, Sep 23, 1997	1.07	1.07	1.00	1.00
950	NASDAQ	SHOO	Mon, Sep 22, 1997	1.02	1.05	1.00	1.05
949	NASDAQ	SHOO	Fri, Sep 19, 1997	1.04	1.05	0.99	1.01
948	NASDAQ	SHOO	Thu, Sep 18, 1997	1.09	1.19	1.02	1.02
947	NASDAQ	SHOO	Wed, Sep 17, 1997	0.96	1.07	0.95	1.05
946	NASDAQ	SHOO	Tue, Sep 16, 1997	0.97	0.97	0.94	0.95
945	NASDAQ	SHOO	Mon, Sep 15, 1997	0.92	0.97	0.92	0.97
944	NASDAQ	SHOO	Fri, Sep 12, 1997	0.96	0.96	0.92	0.93
943	NASDAQ	SHOO	Thu, Sep 11, 1997	0.94	0.97	0.92	0.95
942	NASDAQ	SHOO	Wed, Sep 10, 1997	0.99	0.99	0.94	0.94
941	NASDAQ	SHOO	Tue, Sep 9, 1997	0.94	1.00	0.94	0.97
940	NASDAQ	SHOO	Mon, Sep 8, 1997	0.93	0.95	0.93	0.95
939	NASDAQ	SHOO	Fri, Sep 5, 1997	0.94	0.95	0.92	0.95
938	NASDAQ	SHOO	Thu, Sep 4, 1997	0.93	0.97	0.91	0.92
937	NASDAQ	SHOO	Wed, Sep 3, 1997	0.90	0.93	0.89	0.90
936	NASDAQ	SHOO	Tue, Sep 2, 1997	0.86	0.93	0.86	0.91
935	NASDAQ	SHOO	Fri, Aug 29, 1997	0.86	0.89	0.86	0.87
934	NASDAQ	SHOO	Thu, Aug 28, 1997	0.85	0.89	0.84	0.87
933	NASDAQ	SHOO	Wed, Aug 27, 1997	0.79	0.84	0.77	0.84
932	NASDAQ	SHOO	Tue, Aug 26, 1997	0.79	0.79	0.77	0.79
931	NASDAQ	SHOO	Mon, Aug 25, 1997	0.79	0.80	0.77	0.79
930	NASDAQ	SHOO	Fri, Aug 22, 1997	0.79	0.79	0.75	0.79
929	NASDAQ	SHOO	Thu, Aug 21, 1997	0.77	0.80	0.77	0.79
928	NASDAQ	SHOO	Wed, Aug 20, 1997	0.73	0.78	0.73	0.77
927	NASDAQ	SHOO	Tue, Aug 19, 1997	0.73	0.76	0.73	0.76
926	NASDAQ	SHOO	Mon, Aug 18, 1997	0.76	0.77	0.73	0.76
925	NASDAQ	SHOO	Fri, Aug 15, 1997	0.79	0.79	0.76	0.76
924	NASDAQ	SHOO	Thu, Aug 14, 1997	0.79	0.79	0.77	0.77
923	NASDAQ	SHOO	Wed, Aug 13, 1997	0.79	0.80	0.76	0.77
922	NASDAQ	SHOO	Tue, Aug 12, 1997	0.79	0.80	0.78	0.79
921	NASDAQ	SHOO	Mon, Aug 11, 1997	0.79	0.80	0.78	0.78
920	NASDAQ	SHOO	Fri, Aug 8, 1997	0.77	0.78	0.77	0.78
919	NASDAQ	SHOO	Thu, Aug 7, 1997	0.80	0.81	0.77	0.77
918	NASDAQ	SHOO	Wed, Aug 6, 1997	0.81	0.81	0.78	0.80
917	NASDAQ	SHOO	Tue, Aug 5, 1997	0.80	0.85	0.79	0.81
916	NASDAQ	SHOO	Mon, Aug 4, 1997	0.81	0.82	0.79	0.81
915	NASDAQ	SHOO	Fri, Aug 1, 1997	0.83	0.83	0.78	0.79
914	NASDAQ	SHOO	Thu, Jul 31, 1997	0.79	0.83	0.79	0.82
913	NASDAQ	SHOO	Wed, Jul 30, 1997	0.80	0.82	0.79	0.82
912	NASDAQ	SHOO	Tue, Jul 29, 1997	0.81	0.81	0.78	0.81
911	NASDAQ	SHOO	Mon, Jul 28, 1997	0.78	0.81	0.77	0.80
910	NASDAQ	SHOO	Fri, Jul 25, 1997	0.76	0.78	0.75	0.78
909	NASDAQ	SHOO	Thu, Jul 24, 1997	0.74	0.75	0.73	0.75
908	NASDAQ	SHOO	Wed, Jul 23, 1997	0.72	0.77	0.72	0.74
907	NASDAQ	SHOO	Tue, Jul 22, 1997	0.74	0.76	0.72	0.73
906	NASDAQ	SHOO	Mon, Jul 21, 1997	0.72	0.75	0.72	0.72
905	NASDAQ	SHOO	Fri, Jul 18, 1997	0.73	0.74	0.72	0.73
904	NASDAQ	SHOO	Thu, Jul 17, 1997	0.73	0.76	0.73	0.76
903	NASDAQ	SHOO	Wed, Jul 16, 1997	0.73	0.75	0.72	0.75
902	NASDAQ	SHOO	Tue, Jul 15, 1997	0.72	0.76	0.72	0.72
901	NASDAQ	SHOO	Mon, Jul 14, 1997	0.72	0.76	0.72	0.75
900	NASDAQ	SHOO	Fri, Jul 11, 1997	0.75	0.77	0.74	0.75
899	NASDAQ	SHOO	Thu, Jul 10, 1997	0.78	0.78	0.76	0.77
898	NASDAQ	SHOO	Wed, Jul 9, 1997	0.78	0.79	0.77	0.77
897	NASDAQ	SHOO	Tue, Jul 8, 1997	0.79	0.80	0.77	0.78
896	NASDAQ	SHOO	Mon, Jul 7, 1997	0.82	0.82	0.78	0.79
895	NASDAQ	SHOO	Thu, Jul 3, 1997	0.85	0.86	0.79	0.83
894	NASDAQ	SHOO	Wed, Jul 2, 1997	0.81	0.85	0.77	0.85
893	NASDAQ	SHOO	Tue, Jul 1, 1997	0.81	0.81	0.79	0.80
892	NASDAQ	SHOO	Mon, Jun 30, 1997	0.81	0.86	0.77	0.81
891	NASDAQ	SHOO	Fri, Jun 27, 1997	0.74	0.82	0.72	0.81
890	NASDAQ	SHOO	Thu, Jun 26, 1997	0.70	0.75	0.70	0.73
889	NASDAQ	SHOO	Wed, Jun 25, 1997	0.67	0.71	0.66	0.70
888	NASDAQ	SHOO	Tue, Jun 24, 1997	0.66	0.67	0.64	0.67
887	NASDAQ	SHOO	Mon, Jun 23, 1997	0.64	0.67	0.63	0.63
886	NASDAQ	SHOO	Fri, Jun 20, 1997	0.66	0.67	0.64	0.67
885	NASDAQ	SHOO	Thu, Jun 19, 1997	0.67	0.68	0.66	0.66
884	NASDAQ	SHOO	Wed, Jun 18, 1997	0.68	0.69	0.66	0.66
883	NASDAQ	SHOO	Tue, Jun 17, 1997	0.68	0.70	0.68	0.69
882	NASDAQ	SHOO	Mon, Jun 16, 1997	0.68	0.70	0.67	0.68
881	NASDAQ	SHOO	Fri, Jun 13, 1997	0.67	0.69	0.67	0.69
880	NASDAQ	SHOO	Thu, Jun 12, 1997	0.67	0.69	0.67	0.69
879	NASDAQ	SHOO	Wed, Jun 11, 1997	0.68	0.69	0.66	0.69
878	NASDAQ	SHOO	Tue, Jun 10, 1997	0.67	0.68	0.65	0.68
877	NASDAQ	SHOO	Mon, Jun 9, 1997	0.67	0.71	0.67	0.68
876	NASDAQ	SHOO	Fri, Jun 6, 1997	0.67	0.74	0.67	0.67
875	NASDAQ	SHOO	Thu, Jun 5, 1997	0.70	0.70	0.65	0.68
874	NASDAQ	SHOO	Wed, Jun 4, 1997	0.63	0.70	0.63	0.68
873	NASDAQ	SHOO	Tue, Jun 3, 1997	0.64	0.67	0.63	0.64
872	NASDAQ	SHOO	Mon, Jun 2, 1997	0.67	0.69	0.64	0.66
871	NASDAQ	SHOO	Fri, May 30, 1997	0.65	0.67	0.65	0.67
870	NASDAQ	SHOO	Thu, May 29, 1997	0.67	0.69	0.66	0.69
869	NASDAQ	SHOO	Wed, May 28, 1997	0.71	0.72	0.68	0.68
868	NASDAQ	SHOO	Tue, May 27, 1997	0.68	0.71	0.66	0.71
867	NASDAQ	SHOO	Fri, May 23, 1997	0.66	0.68	0.66	0.68
866	NASDAQ	SHOO	Thu, May 22, 1997	0.68	0.69	0.66	0.67
865	NASDAQ	SHOO	Wed, May 21, 1997	0.67	0.69	0.65	0.68
864	NASDAQ	SHOO	Tue, May 20, 1997	0.67	0.69	0.63	0.66
863	NASDAQ	SHOO	Mon, May 19, 1997	0.62	0.68	0.61	0.66
862	NASDAQ	SHOO	Fri, May 16, 1997	0.60	0.63	0.58	0.60
861	NASDAQ	SHOO	Thu, May 15, 1997	0.56	0.61	0.54	0.59
860	NASDAQ	SHOO	Wed, May 14, 1997	0.53	0.55	0.51	0.55
859	NASDAQ	SHOO	Tue, May 13, 1997	0.51	0.55	0.51	0.54
858	NASDAQ	SHOO	Mon, May 12, 1997	0.53	0.54	0.51	0.53
857	NASDAQ	SHOO	Fri, May 9, 1997	0.54	0.56	0.51	0.53
856	NASDAQ	SHOO	Thu, May 8, 1997	0.54	0.59	0.54	0.54
855	NASDAQ	SHOO	Wed, May 7, 1997	0.53	0.57	0.53	0.54
854	NASDAQ	SHOO	Tue, May 6, 1997	0.58	0.58	0.53	0.55
853	NASDAQ	SHOO	Mon, May 5, 1997	0.53	0.58	0.52	0.56
852	NASDAQ	SHOO	Fri, May 2, 1997	0.53	0.53	0.46	0.53
851	NASDAQ	SHOO	Thu, May 1, 1997	0.51	0.53	0.51	0.53
850	NASDAQ	SHOO	Wed, Apr 30, 1997	0.47	0.51	0.47	0.49
849	NASDAQ	SHOO	Tue, Apr 29, 1997	0.49	0.50	0.45	0.47
848	NASDAQ	SHOO	Mon, Apr 28, 1997	0.46	0.49	0.46	0.49
847	NASDAQ	SHOO	Fri, Apr 25, 1997	0.51	0.51	0.43	0.46
846	NASDAQ	SHOO	Thu, Apr 24, 1997	0.49	0.52	0.49	0.51
845	NASDAQ	SHOO	Wed, Apr 23, 1997	0.52	0.53	0.49	0.52
844	NASDAQ	SHOO	Tue, Apr 22, 1997	0.52	0.53	0.48	0.52
843	NASDAQ	SHOO	Mon, Apr 21, 1997	0.51	0.53	0.51	0.52
842	NASDAQ	SHOO	Fri, Apr 18, 1997	0.50	0.53	0.49	0.53
841	NASDAQ	SHOO	Thu, Apr 17, 1997	0.46	0.51	0.44	0.48
840	NASDAQ	SHOO	Wed, Apr 16, 1997	0.46	0.47	0.44	0.47
839	NASDAQ	SHOO	Tue, Apr 15, 1997	0.49	0.49	0.43	0.48
838	NASDAQ	SHOO	Mon, Apr 14, 1997	0.49	0.49	0.46	0.48
837	NASDAQ	SHOO	Fri, Apr 11, 1997	0.53	0.53	0.47	0.49
836	NASDAQ	SHOO	Thu, Apr 10, 1997	0.51	0.54	0.44	0.54
835	NASDAQ	SHOO	Wed, Apr 9, 1997	0.53	0.53	0.49	0.51
834	NASDAQ	SHOO	Tue, Apr 8, 1997	0.51	0.53	0.49	0.53
833	NASDAQ	SHOO	Mon, Apr 7, 1997	0.52	0.53	0.50	0.53
832	NASDAQ	SHOO	Fri, Apr 4, 1997	0.52	0.53	0.51	0.53
831	NASDAQ	SHOO	Thu, Apr 3, 1997	0.51	0.53	0.49	0.53
830	NASDAQ	SHOO	Wed, Apr 2, 1997	0.50	0.52	0.49	0.50
829	NASDAQ	SHOO	Tue, Apr 1, 1997	0.50	0.53	0.49	0.53
828	NASDAQ	SHOO	Mon, Mar 31, 1997	0.51	0.51	0.46	0.49
827	NASDAQ	SHOO	Thu, Mar 27, 1997	0.54	0.54	0.51	0.53
826	NASDAQ	SHOO	Wed, Mar 26, 1997	0.56	0.58	0.53	0.55
825	NASDAQ	SHOO	Tue, Mar 25, 1997	0.57	0.58	0.56	0.58
824	NASDAQ	SHOO	Mon, Mar 24, 1997	0.59	0.59	0.53	0.56
823	NASDAQ	SHOO	Fri, Mar 21, 1997	0.57	0.59	0.57	0.59
822	NASDAQ	SHOO	Thu, Mar 20, 1997	0.61	0.64	0.58	0.58
821	NASDAQ	SHOO	Wed, Mar 19, 1997	0.59	0.62	0.58	0.62
820	NASDAQ	SHOO	Tue, Mar 18, 1997	0.56	0.60	0.56	0.59
819	NASDAQ	SHOO	Mon, Mar 17, 1997	0.66	0.66	0.55	0.55
818	NASDAQ	SHOO	Fri, Mar 14, 1997	0.64	0.67	0.61	0.66
817	NASDAQ	SHOO	Thu, Mar 13, 1997	0.63	0.66	0.57	0.64
816	NASDAQ	SHOO	Wed, Mar 12, 1997	0.67	0.69	0.61	0.63
815	NASDAQ	SHOO	Tue, Mar 11, 1997	0.69	0.69	0.67	0.69
814	NASDAQ	SHOO	Mon, Mar 10, 1997	0.69	0.72	0.68	0.71
813	NASDAQ	SHOO	Fri, Mar 7, 1997	0.70	0.72	0.69	0.70
812	NASDAQ	SHOO	Thu, Mar 6, 1997	0.72	0.72	0.68	0.69
811	NASDAQ	SHOO	Wed, Mar 5, 1997	0.72	0.73	0.69	0.69
810	NASDAQ	SHOO	Tue, Mar 4, 1997	0.69	0.76	0.69	0.72
809	NASDAQ	SHOO	Mon, Mar 3, 1997	0.66	0.69	0.66	0.68
808	NASDAQ	SHOO	Fri, Feb 28, 1997	0.69	0.69	0.65	0.67
807	NASDAQ	SHOO	Thu, Feb 27, 1997	0.69	0.69	0.66	0.67
806	NASDAQ	SHOO	Wed, Feb 26, 1997	0.69	0.71	0.68	0.68
805	NASDAQ	SHOO	Tue, Feb 25, 1997	0.74	0.76	0.67	0.70
804	NASDAQ	SHOO	Mon, Feb 24, 1997	0.76	0.76	0.74	0.74
803	NASDAQ	SHOO	Fri, Feb 21, 1997	0.73	0.76	0.71	0.76
802	NASDAQ	SHOO	Thu, Feb 20, 1997	0.73	0.74	0.69	0.72
801	NASDAQ	SHOO	Wed, Feb 19, 1997	0.75	0.76	0.70	0.72
800	NASDAQ	SHOO	Tue, Feb 18, 1997	0.74	0.79	0.74	0.75
799	NASDAQ	SHOO	Fri, Feb 14, 1997	0.73	0.75	0.71	0.74
798	NASDAQ	SHOO	Thu, Feb 13, 1997	0.79	0.79	0.73	0.75
797	NASDAQ	SHOO	Wed, Feb 12, 1997	0.85	0.85	0.76	0.81
796	NASDAQ	SHOO	Tue, Feb 11, 1997	0.71	0.84	0.71	0.81
795	NASDAQ	SHOO	Mon, Feb 10, 1997	0.65	0.68	0.65	0.68
794	NASDAQ	SHOO	Fri, Feb 7, 1997	0.67	0.68	0.65	0.67
793	NASDAQ	SHOO	Thu, Feb 6, 1997	0.66	0.68	0.66	0.67
792	NASDAQ	SHOO	Wed, Feb 5, 1997	0.67	0.67	0.66	0.66
791	NASDAQ	SHOO	Tue, Feb 4, 1997	0.66	0.67	0.65	0.66
790	NASDAQ	SHOO	Mon, Feb 3, 1997	0.70	0.70	0.66	0.66
789	NASDAQ	SHOO	Fri, Jan 31, 1997	0.70	0.71	0.70	0.70
788	NASDAQ	SHOO	Thu, Jan 30, 1997	0.70	0.70	0.70	0.70
787	NASDAQ	SHOO	Wed, Jan 29, 1997	0.71	0.71	0.70	0.70
786	NASDAQ	SHOO	Tue, Jan 28, 1997	0.71	0.71	0.69	0.71
785	NASDAQ	SHOO	Mon, Jan 27, 1997	0.69	0.72	0.68	0.70
784	NASDAQ	SHOO	Fri, Jan 24, 1997	0.70	0.71	0.67	0.71
783	NASDAQ	SHOO	Thu, Jan 23, 1997	0.72	0.72	0.67	0.67
782	NASDAQ	SHOO	Wed, Jan 22, 1997	0.68	0.72	0.68	0.72
781	NASDAQ	SHOO	Tue, Jan 21, 1997	0.69	0.73	0.67	0.71
780	NASDAQ	SHOO	Mon, Jan 20, 1997	0.68	0.71	0.67	0.69
779	NASDAQ	SHOO	Fri, Jan 17, 1997	0.72	0.74	0.69	0.69
778	NASDAQ	SHOO	Thu, Jan 16, 1997	0.73	0.74	0.72	0.72
777	NASDAQ	SHOO	Wed, Jan 15, 1997	0.79	0.79	0.72	0.73
776	NASDAQ	SHOO	Tue, Jan 14, 1997	0.76	0.78	0.76	0.77
775	NASDAQ	SHOO	Mon, Jan 13, 1997	0.77	0.79	0.76	0.76
774	NASDAQ	SHOO	Fri, Jan 10, 1997	0.81	0.83	0.77	0.78
773	NASDAQ	SHOO	Thu, Jan 9, 1997	0.82	0.85	0.81	0.85
772	NASDAQ	SHOO	Wed, Jan 8, 1997	0.76	0.81	0.76	0.80
771	NASDAQ	SHOO	Tue, Jan 7, 1997	0.69	0.77	0.67	0.77
770	NASDAQ	SHOO	Mon, Jan 6, 1997	0.66	0.70	0.66	0.70
769	NASDAQ	SHOO	Fri, Jan 3, 1997	0.63	0.69	0.62	0.67
768	NASDAQ	SHOO	Thu, Jan 2, 1997	0.67	0.68	0.61	0.63
767	NASDAQ	SHOO	Tue, Dec 31, 1996	0.69	0.70	0.67	0.67
766	NASDAQ	SHOO	Mon, Dec 30, 1996	0.68	0.71	0.67	0.70
765	NASDAQ	SHOO	Fri, Dec 27, 1996	0.70	0.73	0.67	0.72
764	NASDAQ	SHOO	Thu, Dec 26, 1996	0.74	0.74	0.71	0.72
763	NASDAQ	SHOO	Tue, Dec 24, 1996	0.71	0.74	0.71	0.72
762	NASDAQ	SHOO	Mon, Dec 23, 1996	0.74	0.77	0.71	0.71
761	NASDAQ	SHOO	Fri, Dec 20, 1996	0.79	0.79	0.73	0.76
760	NASDAQ	SHOO	Thu, Dec 19, 1996	0.81	0.85	0.77	0.79
759	NASDAQ	SHOO	Wed, Dec 18, 1996	0.76	0.83	0.75	0.81
758	NASDAQ	SHOO	Tue, Dec 17, 1996	0.79	0.79	0.72	0.76
757	NASDAQ	SHOO	Mon, Dec 16, 1996	0.76	0.83	0.74	0.81
756	NASDAQ	SHOO	Fri, Dec 13, 1996	0.72	0.77	0.72	0.76
755	NASDAQ	SHOO	Thu, Dec 12, 1996	0.61	0.74	0.61	0.72
754	NASDAQ	SHOO	Wed, Dec 11, 1996	0.55	0.61	0.55	0.61
753	NASDAQ	SHOO	Tue, Dec 10, 1996	0.51	0.57	0.51	0.56
752	NASDAQ	SHOO	Mon, Dec 9, 1996	0.49	0.53	0.49	0.51
751	NASDAQ	SHOO	Fri, Dec 6, 1996	0.49	0.51	0.47	0.50
750	NASDAQ	SHOO	Thu, Dec 5, 1996	0.53	0.53	0.49	0.50
749	NASDAQ	SHOO	Wed, Dec 4, 1996	0.55	0.55	0.51	0.52
748	NASDAQ	SHOO	Tue, Dec 3, 1996	0.49	0.56	0.49	0.54
747	NASDAQ	SHOO	Mon, Dec 2, 1996	0.44	0.48	0.44	0.46
746	NASDAQ	SHOO	Fri, Nov 29, 1996	0.44	0.45	0.44	0.45
745	NASDAQ	SHOO	Wed, Nov 27, 1996	0.44	0.45	0.44	0.45
744	NASDAQ	SHOO	Tue, Nov 26, 1996	0.44	0.45	0.43	0.44
743	NASDAQ	SHOO	Mon, Nov 25, 1996	0.46	0.49	0.44	0.46
742	NASDAQ	SHOO	Fri, Nov 22, 1996	0.48	0.49	0.46	0.46
741	NASDAQ	SHOO	Thu, Nov 21, 1996	0.49	0.50	0.48	0.49
740	NASDAQ	SHOO	Wed, Nov 20, 1996	0.49	0.49	0.49	0.49
739	NASDAQ	SHOO	Tue, Nov 19, 1996	0.49	0.50	0.49	0.49
738	NASDAQ	SHOO	Mon, Nov 18, 1996	0.49	0.51	0.48	0.49
737	NASDAQ	SHOO	Fri, Nov 15, 1996	0.53	0.54	0.49	0.51
736	NASDAQ	SHOO	Thu, Nov 14, 1996	0.49	0.54	0.49	0.54
735	NASDAQ	SHOO	Wed, Nov 13, 1996	0.49	0.50	0.49	0.49
734	NASDAQ	SHOO	Tue, Nov 12, 1996	0.49	0.50	0.49	0.49
733	NASDAQ	SHOO	Mon, Nov 11, 1996	0.49	0.49	0.48	0.49
732	NASDAQ	SHOO	Fri, Nov 8, 1996	0.49	0.50	0.48	0.48
731	NASDAQ	SHOO	Thu, Nov 7, 1996	0.49	0.50	0.49	0.49
730	NASDAQ	SHOO	Wed, Nov 6, 1996	0.49	0.53	0.49	0.50
729	NASDAQ	SHOO	Tue, Nov 5, 1996	0.52	0.53	0.49	0.49
728	NASDAQ	SHOO	Mon, Nov 4, 1996	0.55	0.58	0.52	0.53
727	NASDAQ	SHOO	Fri, Nov 1, 1996	0.51	0.58	0.49	0.53
726	NASDAQ	SHOO	Thu, Oct 31, 1996	0.50	0.50	0.49	0.49
725	NASDAQ	SHOO	Wed, Oct 30, 1996	0.49	0.50	0.49	0.50
724	NASDAQ	SHOO	Tue, Oct 29, 1996	0.49	0.50	0.49	0.49
723	NASDAQ	SHOO	Mon, Oct 28, 1996	0.49	0.53	0.49	0.50
722	NASDAQ	SHOO	Fri, Oct 25, 1996	0.50	0.50	0.49	0.49
721	NASDAQ	SHOO	Thu, Oct 24, 1996	0.51	0.51	0.49	0.49
720	NASDAQ	SHOO	Wed, Oct 23, 1996	0.49	0.52	0.48	0.51
719	NASDAQ	SHOO	Tue, Oct 22, 1996	0.53	0.53	0.49	0.49
718	NASDAQ	SHOO	Mon, Oct 21, 1996	0.53	0.55	0.50	0.50
717	NASDAQ	SHOO	Fri, Oct 18, 1996	0.52	0.54	0.52	0.54
716	NASDAQ	SHOO	Thu, Oct 17, 1996	0.53	0.53	0.51	0.53
715	NASDAQ	SHOO	Wed, Oct 16, 1996	0.53	0.55	0.51	0.53
714	NASDAQ	SHOO	Tue, Oct 15, 1996	0.58	0.58	0.54	0.56
713	NASDAQ	SHOO	Mon, Oct 14, 1996	0.59	0.60	0.58	0.58
712	NASDAQ	SHOO	Fri, Oct 11, 1996	0.58	0.59	0.58	0.58
711	NASDAQ	SHOO	Thu, Oct 10, 1996	0.49	0.61	0.49	0.58
710	NASDAQ	SHOO	Wed, Oct 9, 1996	0.48	0.52	0.48	0.52
709	NASDAQ	SHOO	Tue, Oct 8, 1996	0.50	0.51	0.48	0.50
708	NASDAQ	SHOO	Mon, Oct 7, 1996	0.53	0.54	0.51	0.53
707	NASDAQ	SHOO	Fri, Oct 4, 1996	0.53	0.54	0.51	0.54
706	NASDAQ	SHOO	Thu, Oct 3, 1996	0.54	0.56	0.53	0.53
705	NASDAQ	SHOO	Wed, Oct 2, 1996	0.58	0.59	0.54	0.55
704	NASDAQ	SHOO	Tue, Oct 1, 1996	0.58	0.61	0.58	0.58
703	NASDAQ	SHOO	Mon, Sep 30, 1996	0.58	0.61	0.58	0.58
702	NASDAQ	SHOO	Fri, Sep 27, 1996	0.54	0.61	0.54	0.58
701	NASDAQ	SHOO	Thu, Sep 26, 1996	0.58	0.59	0.54	0.55
700	NASDAQ	SHOO	Wed, Sep 25, 1996	0.56	0.58	0.55	0.56
699	NASDAQ	SHOO	Tue, Sep 24, 1996	0.59	0.60	0.55	0.55
698	NASDAQ	SHOO	Mon, Sep 23, 1996	0.58	0.61	0.58	0.60
697	NASDAQ	SHOO	Fri, Sep 20, 1996	0.61	0.63	0.59	0.59
696	NASDAQ	SHOO	Thu, Sep 19, 1996	0.63	0.63	0.61	0.62
695	NASDAQ	SHOO	Wed, Sep 18, 1996	0.63	0.63	0.62	0.63
694	NASDAQ	SHOO	Tue, Sep 17, 1996	0.62	0.63	0.61	0.63
693	NASDAQ	SHOO	Mon, Sep 16, 1996	0.66	0.66	0.61	0.62
692	NASDAQ	SHOO	Fri, Sep 13, 1996	0.61	0.69	0.61	0.66
691	NASDAQ	SHOO	Thu, Sep 12, 1996	0.63	0.63	0.61	0.62
690	NASDAQ	SHOO	Wed, Sep 11, 1996	0.63	0.63	0.61	0.62
689	NASDAQ	SHOO	Tue, Sep 10, 1996	0.57	0.63	0.57	0.60
688	NASDAQ	SHOO	Mon, Sep 9, 1996	0.54	0.59	0.54	0.59
687	NASDAQ	SHOO	Fri, Sep 6, 1996	0.53	0.55	0.53	0.55
686	NASDAQ	SHOO	Thu, Sep 5, 1996	0.53	0.55	0.53	0.54
685	NASDAQ	SHOO	Wed, Sep 4, 1996	0.55	0.58	0.52	0.55
684	NASDAQ	SHOO	Tue, Sep 3, 1996	0.55	0.55	0.55	0.55
683	NASDAQ	SHOO	Fri, Aug 30, 1996	0.56	0.60	0.55	0.55
682	NASDAQ	SHOO	Thu, Aug 29, 1996	0.60	0.61	0.57	0.57
681	NASDAQ	SHOO	Wed, Aug 28, 1996	0.63	0.63	0.60	0.60
680	NASDAQ	SHOO	Tue, Aug 27, 1996	0.64	0.64	0.59	0.59
679	NASDAQ	SHOO	Mon, Aug 26, 1996	0.63	0.69	0.61	0.64
678	NASDAQ	SHOO	Fri, Aug 23, 1996	0.62	0.63	0.59	0.60
677	NASDAQ	SHOO	Thu, Aug 22, 1996	0.63	0.63	0.59	0.62
676	NASDAQ	SHOO	Wed, Aug 21, 1996	0.59	0.63	0.57	0.63
675	NASDAQ	SHOO	Tue, Aug 20, 1996	0.53	0.63	0.53	0.57
674	NASDAQ	SHOO	Mon, Aug 19, 1996	0.51	0.54	0.50	0.51
673	NASDAQ	SHOO	Fri, Aug 16, 1996	0.42	0.51	0.42	0.50
672	NASDAQ	SHOO	Thu, Aug 15, 1996	0.40	0.44	0.38	0.42
671	NASDAQ	SHOO	Wed, Aug 14, 1996	0.47	0.47	0.40	0.44
670	NASDAQ	SHOO	Tue, Aug 13, 1996	0.48	0.48	0.44	0.46
669	NASDAQ	SHOO	Mon, Aug 12, 1996	0.48	0.48	0.47	0.48
668	NASDAQ	SHOO	Fri, Aug 9, 1996	0.46	0.48	0.46	0.48
667	NASDAQ	SHOO	Thu, Aug 8, 1996	0.52	0.52	0.43	0.46
666	NASDAQ	SHOO	Wed, Aug 7, 1996	0.49	0.53	0.49	0.51
665	NASDAQ	SHOO	Tue, Aug 6, 1996	0.49	0.53	0.49	0.53
664	NASDAQ	SHOO	Mon, Aug 5, 1996	0.48	0.51	0.47	0.50
663	NASDAQ	SHOO	Fri, Aug 2, 1996	0.52	0.53	0.49	0.52
662	NASDAQ	SHOO	Thu, Aug 1, 1996	0.51	0.53	0.51	0.53
661	NASDAQ	SHOO	Wed, Jul 31, 1996	0.51	0.53	0.49	0.52
660	NASDAQ	SHOO	Tue, Jul 30, 1996	0.52	0.53	0.52	0.53
659	NASDAQ	SHOO	Mon, Jul 29, 1996	0.49	0.55	0.49	0.52
658	NASDAQ	SHOO	Fri, Jul 26, 1996	0.49	0.49	0.48	0.48
657	NASDAQ	SHOO	Thu, Jul 25, 1996	0.51	0.51	0.47	0.49
656	NASDAQ	SHOO	Wed, Jul 24, 1996	0.49	0.52	0.46	0.49
655	NASDAQ	SHOO	Tue, Jul 23, 1996	0.58	0.58	0.51	0.51
654	NASDAQ	SHOO	Mon, Jul 22, 1996	0.57	0.57	0.53	0.56
653	NASDAQ	SHOO	Fri, Jul 19, 1996	0.58	0.59	0.57	0.57
652	NASDAQ	SHOO	Thu, Jul 18, 1996	0.58	0.60	0.57	0.59
651	NASDAQ	SHOO	Wed, Jul 17, 1996	0.58	0.58	0.56	0.58
650	NASDAQ	SHOO	Tue, Jul 16, 1996	0.60	0.63	0.56	0.58
649	NASDAQ	SHOO	Mon, Jul 15, 1996	0.62	0.64	0.62	0.63
648	NASDAQ	SHOO	Fri, Jul 12, 1996	0.63	0.64	0.62	0.64
647	NASDAQ	SHOO	Thu, Jul 11, 1996	0.72	0.72	0.60	0.64
646	NASDAQ	SHOO	Wed, Jul 10, 1996	0.67	0.76	0.64	0.69
645	NASDAQ	SHOO	Tue, Jul 9, 1996	0.63	0.67	0.61	0.65
644	NASDAQ	SHOO	Mon, Jul 8, 1996	0.58	0.63	0.55	0.61
643	NASDAQ	SHOO	Fri, Jul 5, 1996	0.58	0.58	0.55	0.58
642	NASDAQ	SHOO	Wed, Jul 3, 1996	0.62	0.64	0.54	0.55
641	NASDAQ	SHOO	Tue, Jul 2, 1996	0.65	0.65	0.62	0.62
640	NASDAQ	SHOO	Mon, Jul 1, 1996	0.63	0.67	0.63	0.65
639	NASDAQ	SHOO	Fri, Jun 28, 1996	0.64	0.67	0.63	0.63
638	NASDAQ	SHOO	Thu, Jun 27, 1996	0.65	0.69	0.63	0.66
637	NASDAQ	SHOO	Wed, Jun 26, 1996	0.64	0.67	0.63	0.63
636	NASDAQ	SHOO	Tue, Jun 25, 1996	0.63	0.67	0.60	0.65
635	NASDAQ	SHOO	Mon, Jun 24, 1996	0.70	0.72	0.63	0.65
634	NASDAQ	SHOO	Fri, Jun 21, 1996	0.70	0.73	0.70	0.72
633	NASDAQ	SHOO	Thu, Jun 20, 1996	0.72	0.72	0.70	0.72
632	NASDAQ	SHOO	Wed, Jun 19, 1996	0.73	0.74	0.70	0.72
631	NASDAQ	SHOO	Tue, Jun 18, 1996	0.76	0.79	0.66	0.71
630	NASDAQ	SHOO	Mon, Jun 17, 1996	0.94	0.94	0.75	0.76
629	NASDAQ	SHOO	Fri, Jun 14, 1996	0.95	0.97	0.93	0.94
628	NASDAQ	SHOO	Thu, Jun 13, 1996	1.03	1.04	0.92	0.97
627	NASDAQ	SHOO	Wed, Jun 12, 1996	1.05	1.05	1.03	1.04
626	NASDAQ	SHOO	Tue, Jun 11, 1996	1.04	1.08	1.02	1.03
625	NASDAQ	SHOO	Mon, Jun 10, 1996	1.00	1.03	0.99	1.02
624	NASDAQ	SHOO	Fri, Jun 7, 1996	0.97	1.01	0.95	0.99
623	NASDAQ	SHOO	Thu, Jun 6, 1996	1.06	1.09	0.97	0.99
622	NASDAQ	SHOO	Wed, Jun 5, 1996	1.03	1.08	1.01	1.07
621	NASDAQ	SHOO	Tue, Jun 4, 1996	0.99	1.04	0.98	1.02
620	NASDAQ	SHOO	Mon, Jun 3, 1996	0.96	1.00	0.94	0.99
619	NASDAQ	SHOO	Fri, May 31, 1996	0.91	0.99	0.91	0.98
618	NASDAQ	SHOO	Thu, May 30, 1996	0.86	0.92	0.84	0.91
617	NASDAQ	SHOO	Wed, May 29, 1996	0.84	0.87	0.84	0.85
616	NASDAQ	SHOO	Tue, May 28, 1996	0.88	0.90	0.85	0.86
615	NASDAQ	SHOO	Fri, May 24, 1996	0.90	0.90	0.87	0.88
614	NASDAQ	SHOO	Thu, May 23, 1996	0.92	0.92	0.88	0.88
613	NASDAQ	SHOO	Wed, May 22, 1996	0.89	0.91	0.89	0.91
612	NASDAQ	SHOO	Tue, May 21, 1996	0.89	0.91	0.88	0.88
611	NASDAQ	SHOO	Mon, May 20, 1996	0.88	0.92	0.87	0.91
610	NASDAQ	SHOO	Fri, May 17, 1996	0.87	0.90	0.87	0.90
609	NASDAQ	SHOO	Thu, May 16, 1996	0.89	0.91	0.88	0.89
608	NASDAQ	SHOO	Wed, May 15, 1996	0.94	0.94	0.89	0.89
607	NASDAQ	SHOO	Tue, May 14, 1996	0.91	0.94	0.86	0.92
606	NASDAQ	SHOO	Mon, May 13, 1996	0.99	1.00	0.89	0.91
605	NASDAQ	SHOO	Fri, May 10, 1996	0.87	1.00	0.86	1.00
604	NASDAQ	SHOO	Thu, May 9, 1996	0.87	0.89	0.82	0.86
603	NASDAQ	SHOO	Wed, May 8, 1996	0.84	0.92	0.83	0.89
602	NASDAQ	SHOO	Tue, May 7, 1996	0.77	0.84	0.74	0.84
601	NASDAQ	SHOO	Mon, May 6, 1996	0.74	0.77	0.72	0.77
600	NASDAQ	SHOO	Fri, May 3, 1996	0.77	0.77	0.70	0.74
599	NASDAQ	SHOO	Thu, May 2, 1996	0.76	0.77	0.74	0.74
598	NASDAQ	SHOO	Wed, May 1, 1996	0.79	0.81	0.76	0.76
597	NASDAQ	SHOO	Tue, Apr 30, 1996	0.77	0.82	0.77	0.81
596	NASDAQ	SHOO	Mon, Apr 29, 1996	0.81	0.81	0.77	0.79
595	NASDAQ	SHOO	Fri, Apr 26, 1996	0.84	0.85	0.80	0.80
594	NASDAQ	SHOO	Thu, Apr 25, 1996	0.73	0.86	0.71	0.81
593	NASDAQ	SHOO	Wed, Apr 24, 1996	0.74	0.74	0.71	0.73
592	NASDAQ	SHOO	Tue, Apr 23, 1996	0.74	0.75	0.71	0.71
591	NASDAQ	SHOO	Mon, Apr 22, 1996	0.73	0.75	0.73	0.73
590	NASDAQ	SHOO	Fri, Apr 19, 1996	0.74	0.75	0.72	0.75
589	NASDAQ	SHOO	Thu, Apr 18, 1996	0.72	0.75	0.72	0.74
588	NASDAQ	SHOO	Wed, Apr 17, 1996	0.72	0.74	0.71	0.72
587	NASDAQ	SHOO	Tue, Apr 16, 1996	0.73	0.74	0.71	0.71
586	NASDAQ	SHOO	Mon, Apr 15, 1996	0.72	0.75	0.72	0.72
585	NASDAQ	SHOO	Fri, Apr 12, 1996	0.76	0.76	0.69	0.72
584	NASDAQ	SHOO	Thu, Apr 11, 1996	0.77	0.78	0.70	0.72
583	NASDAQ	SHOO	Wed, Apr 10, 1996	0.79	0.82	0.74	0.76
582	NASDAQ	SHOO	Tue, Apr 9, 1996	0.84	0.84	0.81	0.81
581	NASDAQ	SHOO	Mon, Apr 8, 1996	0.84	0.84	0.81	0.84
580	NASDAQ	SHOO	Thu, Apr 4, 1996	0.79	0.86	0.77	0.85
579	NASDAQ	SHOO	Wed, Apr 3, 1996	0.79	0.80	0.77	0.79
578	NASDAQ	SHOO	Tue, Apr 2, 1996	0.79	0.81	0.75	0.77
577	NASDAQ	SHOO	Mon, Apr 1, 1996	0.86	0.86	0.79	0.80
576	NASDAQ	SHOO	Fri, Mar 29, 1996	0.86	0.87	0.84	0.86
575	NASDAQ	SHOO	Thu, Mar 28, 1996	0.81	0.86	0.77	0.84
574	NASDAQ	SHOO	Wed, Mar 27, 1996	0.89	0.91	0.74	0.75
573	NASDAQ	SHOO	Tue, Mar 26, 1996	0.90	0.91	0.89	0.89
572	NASDAQ	SHOO	Mon, Mar 25, 1996	0.94	0.94	0.89	0.91
571	NASDAQ	SHOO	Fri, Mar 22, 1996	1.03	1.03	0.94	0.97
570	NASDAQ	SHOO	Thu, Mar 21, 1996	1.12	1.13	0.99	1.02
569	NASDAQ	SHOO	Wed, Mar 20, 1996	1.09	1.12	1.09	1.11
568	NASDAQ	SHOO	Tue, Mar 19, 1996	1.10	1.12	1.09	1.09
567	NASDAQ	SHOO	Mon, Mar 18, 1996	1.09	1.11	1.07	1.10
566	NASDAQ	SHOO	Fri, Mar 15, 1996	1.07	1.10	1.05	1.09
565	NASDAQ	SHOO	Thu, Mar 14, 1996	1.07	1.10	1.05	1.05
564	NASDAQ	SHOO	Wed, Mar 13, 1996	0.99	1.06	0.97	1.06
563	NASDAQ	SHOO	Tue, Mar 12, 1996	0.97	0.99	0.97	0.99
562	NASDAQ	SHOO	Mon, Mar 11, 1996	0.97	0.99	0.97	0.99
561	NASDAQ	SHOO	Fri, Mar 8, 1996	0.97	0.99	0.97	0.97
560	NASDAQ	SHOO	Thu, Mar 7, 1996	1.00	1.00	0.97	0.99
559	NASDAQ	SHOO	Wed, Mar 6, 1996	0.99	1.00	0.97	1.00
558	NASDAQ	SHOO	Tue, Mar 5, 1996	1.01	1.01	0.99	1.00
557	NASDAQ	SHOO	Mon, Mar 4, 1996	1.01	1.02	0.99	0.99
556	NASDAQ	SHOO	Fri, Mar 1, 1996	1.00	1.02	1.00	1.00
555	NASDAQ	SHOO	Thu, Feb 29, 1996	1.02	1.05	1.00	1.02
554	NASDAQ	SHOO	Wed, Feb 28, 1996	1.00	1.05	0.99	1.02
553	NASDAQ	SHOO	Tue, Feb 27, 1996	1.00	1.00	0.99	0.99
552	NASDAQ	SHOO	Mon, Feb 26, 1996	1.00	1.00	0.99	1.00
551	NASDAQ	SHOO	Fri, Feb 23, 1996	1.00	1.02	0.99	0.99
550	NASDAQ	SHOO	Thu, Feb 22, 1996	1.01	1.02	0.99	1.00
549	NASDAQ	SHOO	Wed, Feb 21, 1996	0.99	1.00	0.99	1.00
548	NASDAQ	SHOO	Tue, Feb 20, 1996	1.03	1.03	0.99	0.99
547	NASDAQ	SHOO	Fri, Feb 16, 1996	1.04	1.04	1.01	1.03
546	NASDAQ	SHOO	Thu, Feb 15, 1996	0.99	1.04	0.99	1.02
545	NASDAQ	SHOO	Wed, Feb 14, 1996	1.02	1.02	0.99	1.01
544	NASDAQ	SHOO	Tue, Feb 13, 1996	1.02	1.05	1.00	1.00
543	NASDAQ	SHOO	Mon, Feb 12, 1996	1.04	1.05	1.02	1.04
542	NASDAQ	SHOO	Fri, Feb 9, 1996	1.00	1.07	1.00	1.03
541	NASDAQ	SHOO	Thu, Feb 8, 1996	0.98	1.00	0.98	1.00
540	NASDAQ	SHOO	Wed, Feb 7, 1996	0.97	1.00	0.95	0.98
539	NASDAQ	SHOO	Tue, Feb 6, 1996	0.96	0.99	0.95	0.95
538	NASDAQ	SHOO	Mon, Feb 5, 1996	0.97	1.00	0.95	0.95
537	NASDAQ	SHOO	Fri, Feb 2, 1996	0.99	1.02	0.97	0.97
536	NASDAQ	SHOO	Thu, Feb 1, 1996	0.99	1.00	0.97	0.99
535	NASDAQ	SHOO	Wed, Jan 31, 1996	1.00	1.00	0.97	0.99
534	NASDAQ	SHOO	Tue, Jan 30, 1996	0.99	1.00	0.97	1.00
533	NASDAQ	SHOO	Mon, Jan 29, 1996	1.00	1.00	0.99	1.00
532	NASDAQ	SHOO	Fri, Jan 26, 1996	1.05	1.07	0.97	1.00
531	NASDAQ	SHOO	Thu, Jan 25, 1996	1.05	1.07	1.02	1.05
530	NASDAQ	SHOO	Wed, Jan 24, 1996	1.09	1.09	1.05	1.07
529	NASDAQ	SHOO	Tue, Jan 23, 1996	1.09	1.10	1.09	1.09
528	NASDAQ	SHOO	Mon, Jan 22, 1996	1.11	1.14	1.09	1.09
527	NASDAQ	SHOO	Fri, Jan 19, 1996	1.11	1.13	1.10	1.10
526	NASDAQ	SHOO	Thu, Jan 18, 1996	1.12	1.13	1.10	1.10
525	NASDAQ	SHOO	Wed, Jan 17, 1996	1.09	1.14	1.09	1.12
524	NASDAQ	SHOO	Tue, Jan 16, 1996	1.05	1.11	1.04	1.10
523	NASDAQ	SHOO	Mon, Jan 15, 1996	1.05	1.05	1.04	1.05
522	NASDAQ	SHOO	Fri, Jan 12, 1996	1.05	1.05	1.04	1.04
521	NASDAQ	SHOO	Thu, Jan 11, 1996	1.02	1.05	1.00	1.05
520	NASDAQ	SHOO	Wed, Jan 10, 1996	1.00	1.04	1.00	1.00
519	NASDAQ	SHOO	Tue, Jan 9, 1996	1.08	1.08	1.00	1.02
518	NASDAQ	SHOO	Mon, Jan 8, 1996	1.05	1.09	1.05	1.07
517	NASDAQ	SHOO	Fri, Jan 5, 1996	1.04	1.07	1.04	1.07
516	NASDAQ	SHOO	Thu, Jan 4, 1996	1.09	1.09	1.04	1.05
515	NASDAQ	SHOO	Wed, Jan 3, 1996	1.05	1.10	1.04	1.09
514	NASDAQ	SHOO	Tue, Jan 2, 1996	1.07	1.09	1.02	1.05
513	NASDAQ	SHOO	Fri, Dec 29, 1995	1.09	1.09	1.05	1.07
512	NASDAQ	SHOO	Thu, Dec 28, 1995	1.01	1.17	0.97	1.06
511	NASDAQ	SHOO	Wed, Dec 27, 1995	0.99	1.03	0.99	1.00
510	NASDAQ	SHOO	Tue, Dec 26, 1995	0.95	1.03	0.95	0.99
509	NASDAQ	SHOO	Fri, Dec 22, 1995	0.92	0.97	0.92	0.96
508	NASDAQ	SHOO	Thu, Dec 21, 1995	0.94	0.97	0.92	0.92
507	NASDAQ	SHOO	Wed, Dec 20, 1995	0.95	0.95	0.92	0.94
506	NASDAQ	SHOO	Tue, Dec 19, 1995	1.02	1.05	0.92	0.92
505	NASDAQ	SHOO	Mon, Dec 18, 1995	1.07	1.08	1.02	1.03
504	NASDAQ	SHOO	Fri, Dec 15, 1995	1.05	1.09	1.05	1.05
503	NASDAQ	SHOO	Thu, Dec 14, 1995	1.07	1.09	1.05	1.06
502	NASDAQ	SHOO	Wed, Dec 13, 1995	1.15	1.15	1.05	1.09
501	NASDAQ	SHOO	Tue, Dec 12, 1995	1.18	1.19	1.12	1.12
500	NASDAQ	SHOO	Mon, Dec 11, 1995	1.12	1.20	1.09	1.15
499	NASDAQ	SHOO	Fri, Dec 8, 1995	1.10	1.14	1.07	1.14
498	NASDAQ	SHOO	Thu, Dec 7, 1995	1.07	1.10	1.05	1.09
497	NASDAQ	SHOO	Wed, Dec 6, 1995	1.05	1.09	1.05	1.06
496	NASDAQ	SHOO	Tue, Dec 5, 1995	1.15	1.15	1.05	1.06
495	NASDAQ	SHOO	Mon, Dec 4, 1995	1.15	1.17	1.12	1.15
494	NASDAQ	SHOO	Fri, Dec 1, 1995	1.14	1.19	1.12	1.12
493	NASDAQ	SHOO	Thu, Nov 30, 1995	1.22	1.25	1.10	1.17
492	NASDAQ	SHOO	Wed, Nov 29, 1995	1.27	1.27	1.22	1.25
491	NASDAQ	SHOO	Tue, Nov 28, 1995	1.28	1.30	1.23	1.26
490	NASDAQ	SHOO	Mon, Nov 27, 1995	1.29	1.30	1.27	1.29
489	NASDAQ	SHOO	Fri, Nov 24, 1995	1.29	1.30	1.27	1.28
488	NASDAQ	SHOO	Wed, Nov 22, 1995	1.28	1.30	1.26	1.27
487	NASDAQ	SHOO	Tue, Nov 21, 1995	1.23	1.28	1.22	1.28
486	NASDAQ	SHOO	Mon, Nov 20, 1995	1.23	1.28	1.19	1.22
485	NASDAQ	SHOO	Fri, Nov 17, 1995	1.23	1.27	1.22	1.27
484	NASDAQ	SHOO	Thu, Nov 16, 1995	1.15	1.23	1.14	1.22
483	NASDAQ	SHOO	Wed, Nov 15, 1995	1.07	1.14	1.07	1.14
482	NASDAQ	SHOO	Tue, Nov 14, 1995	1.09	1.12	1.07	1.09
481	NASDAQ	SHOO	Mon, Nov 13, 1995	1.12	1.12	1.09	1.10
480	NASDAQ	SHOO	Fri, Nov 10, 1995	1.17	1.17	1.05	1.12
479	NASDAQ	SHOO	Thu, Nov 9, 1995	1.19	1.19	1.15	1.15
478	NASDAQ	SHOO	Wed, Nov 8, 1995	1.17	1.20	1.15	1.19
477	NASDAQ	SHOO	Tue, Nov 7, 1995	1.19	1.19	1.15	1.17
476	NASDAQ	SHOO	Mon, Nov 6, 1995	1.19	1.20	1.15	1.17
475	NASDAQ	SHOO	Fri, Nov 3, 1995	1.17	1.20	1.15	1.19
474	NASDAQ	SHOO	Thu, Nov 2, 1995	1.18	1.19	1.15	1.15
473	NASDAQ	SHOO	Wed, Nov 1, 1995	1.15	1.18	1.15	1.15
472	NASDAQ	SHOO	Tue, Oct 31, 1995	1.23	1.23	1.15	1.17
471	NASDAQ	SHOO	Mon, Oct 30, 1995	1.30	1.30	1.23	1.25
470	NASDAQ	SHOO	Fri, Oct 27, 1995	1.28	1.32	1.27	1.27
469	NASDAQ	SHOO	Thu, Oct 26, 1995	1.30	1.33	1.28	1.28
468	NASDAQ	SHOO	Wed, Oct 25, 1995	1.28	1.33	1.28	1.29
467	NASDAQ	SHOO	Tue, Oct 24, 1995	1.27	1.32	1.23	1.30
466	NASDAQ	SHOO	Mon, Oct 23, 1995	1.19	1.27	1.19	1.25
465	NASDAQ	SHOO	Fri, Oct 20, 1995	1.19	1.22	1.19	1.20
464	NASDAQ	SHOO	Thu, Oct 19, 1995	1.25	1.25	1.19	1.19
463	NASDAQ	SHOO	Wed, Oct 18, 1995	1.22	1.27	1.22	1.23
462	NASDAQ	SHOO	Tue, Oct 17, 1995	1.28	1.28	1.22	1.22
461	NASDAQ	SHOO	Mon, Oct 16, 1995	1.19	1.27	1.15	1.27
460	NASDAQ	SHOO	Fri, Oct 13, 1995	1.09	1.20	1.05	1.18
459	NASDAQ	SHOO	Thu, Oct 12, 1995	1.07	1.09	1.04	1.05
458	NASDAQ	SHOO	Wed, Oct 11, 1995	1.05	1.07	1.02	1.04
457	NASDAQ	SHOO	Tue, Oct 10, 1995	1.07	1.09	1.02	1.05
456	NASDAQ	SHOO	Mon, Oct 9, 1995	1.09	1.10	1.05	1.05
455	NASDAQ	SHOO	Fri, Oct 6, 1995	1.09	1.12	1.09	1.09
454	NASDAQ	SHOO	Thu, Oct 5, 1995	1.12	1.12	1.09	1.12
453	NASDAQ	SHOO	Wed, Oct 4, 1995	1.09	1.12	1.09	1.12
452	NASDAQ	SHOO	Tue, Oct 3, 1995	1.10	1.14	1.09	1.09
451	NASDAQ	SHOO	Mon, Oct 2, 1995	1.12	1.12	1.09	1.09
450	NASDAQ	SHOO	Fri, Sep 29, 1995	1.09	1.14	1.09	1.09
449	NASDAQ	SHOO	Thu, Sep 28, 1995	1.14	1.14	1.09	1.09
448	NASDAQ	SHOO	Wed, Sep 27, 1995	1.14	1.15	1.09	1.09
447	NASDAQ	SHOO	Tue, Sep 26, 1995	1.17	1.17	1.14	1.15
446	NASDAQ	SHOO	Mon, Sep 25, 1995	1.14	1.17	1.14	1.15
445	NASDAQ	SHOO	Fri, Sep 22, 1995	1.14	1.17	1.14	1.14
444	NASDAQ	SHOO	Thu, Sep 21, 1995	1.17	1.19	1.14	1.14
443	NASDAQ	SHOO	Wed, Sep 20, 1995	1.12	1.19	1.12	1.17
442	NASDAQ	SHOO	Tue, Sep 19, 1995	1.14	1.14	1.12	1.12
441	NASDAQ	SHOO	Mon, Sep 18, 1995	1.08	1.14	1.05	1.12
440	NASDAQ	SHOO	Fri, Sep 15, 1995	1.09	1.11	1.05	1.05
439	NASDAQ	SHOO	Thu, Sep 14, 1995	1.11	1.11	1.09	1.09
438	NASDAQ	SHOO	Wed, Sep 13, 1995	1.08	1.12	1.05	1.11
437	NASDAQ	SHOO	Tue, Sep 12, 1995	1.05	1.09	1.04	1.08
436	NASDAQ	SHOO	Mon, Sep 11, 1995	1.07	1.10	1.04	1.07
435	NASDAQ	SHOO	Fri, Sep 8, 1995	0.97	1.05	0.97	1.04
434	NASDAQ	SHOO	Thu, Sep 7, 1995	0.95	0.99	0.94	0.96
433	NASDAQ	SHOO	Wed, Sep 6, 1995	0.95	0.95	0.94	0.95
432	NASDAQ	SHOO	Tue, Sep 5, 1995	0.94	0.95	0.94	0.95
431	NASDAQ	SHOO	Fri, Sep 1, 1995	0.97	0.97	0.94	0.95
430	NASDAQ	SHOO	Thu, Aug 31, 1995	0.95	0.97	0.92	0.95
429	NASDAQ	SHOO	Wed, Aug 30, 1995	0.95	0.95	0.92	0.95
428	NASDAQ	SHOO	Tue, Aug 29, 1995	0.99	0.99	0.92	0.95
427	NASDAQ	SHOO	Mon, Aug 28, 1995	0.97	0.99	0.94	0.95
426	NASDAQ	SHOO	Fri, Aug 25, 1995	0.97	0.97	0.94	0.96
425	NASDAQ	SHOO	Thu, Aug 24, 1995	0.97	0.97	0.94	0.97
424	NASDAQ	SHOO	Wed, Aug 23, 1995	0.97	0.99	0.92	0.97
423	NASDAQ	SHOO	Tue, Aug 22, 1995	0.97	1.00	0.92	0.92
422	NASDAQ	SHOO	Mon, Aug 21, 1995	1.07	1.07	0.97	0.99
421	NASDAQ	SHOO	Fri, Aug 18, 1995	1.05	1.07	1.04	1.04
420	NASDAQ	SHOO	Thu, Aug 17, 1995	1.05	1.05	1.04	1.04
419	NASDAQ	SHOO	Wed, Aug 16, 1995	1.07	1.07	1.04	1.04
418	NASDAQ	SHOO	Tue, Aug 15, 1995	1.07	1.07	1.04	1.05
417	NASDAQ	SHOO	Mon, Aug 14, 1995	1.05	1.09	1.05	1.05
416	NASDAQ	SHOO	Fri, Aug 11, 1995	1.07	1.07	1.05	1.07
415	NASDAQ	SHOO	Thu, Aug 10, 1995	1.03	1.09	1.02	1.05
414	NASDAQ	SHOO	Wed, Aug 9, 1995	1.02	1.04	1.02	1.04
413	NASDAQ	SHOO	Tue, Aug 8, 1995	1.00	1.04	0.99	1.04
412	NASDAQ	SHOO	Mon, Aug 7, 1995	1.04	1.04	0.99	1.00
411	NASDAQ	SHOO	Fri, Aug 4, 1995	1.04	1.04	1.00	1.04
410	NASDAQ	SHOO	Thu, Aug 3, 1995	1.02	1.04	0.97	1.04
409	NASDAQ	SHOO	Wed, Aug 2, 1995	1.04	1.05	0.99	1.00
408	NASDAQ	SHOO	Tue, Aug 1, 1995	1.05	1.08	1.03	1.05
407	NASDAQ	SHOO	Mon, Jul 31, 1995	1.04	1.07	1.02	1.05
406	NASDAQ	SHOO	Fri, Jul 28, 1995	0.97	1.03	0.97	1.02
405	NASDAQ	SHOO	Thu, Jul 27, 1995	0.95	0.99	0.95	0.99
404	NASDAQ	SHOO	Wed, Jul 26, 1995	0.97	0.97	0.95	0.95
403	NASDAQ	SHOO	Tue, Jul 25, 1995	0.96	0.97	0.95	0.95
402	NASDAQ	SHOO	Mon, Jul 24, 1995	0.95	0.97	0.92	0.97
401	NASDAQ	SHOO	Fri, Jul 21, 1995	0.95	0.95	0.92	0.95
400	NASDAQ	SHOO	Thu, Jul 20, 1995	0.98	0.98	0.92	0.94
399	NASDAQ	SHOO	Wed, Jul 19, 1995	1.00	1.00	0.93	0.95
398	NASDAQ	SHOO	Tue, Jul 18, 1995	0.99	1.01	0.97	0.97
397	NASDAQ	SHOO	Mon, Jul 17, 1995	0.97	1.04	0.97	1.00
396	NASDAQ	SHOO	Fri, Jul 14, 1995	0.99	1.02	0.97	1.00
395	NASDAQ	SHOO	Thu, Jul 13, 1995	0.99	1.02	0.95	0.99
394	NASDAQ	SHOO	Wed, Jul 12, 1995	0.84	0.99	0.82	0.99
393	NASDAQ	SHOO	Tue, Jul 11, 1995	0.81	0.84	0.77	0.84
392	NASDAQ	SHOO	Mon, Jul 10, 1995	0.81	0.81	0.77	0.81
391	NASDAQ	SHOO	Fri, Jul 7, 1995	0.76	0.81	0.76	0.79
390	NASDAQ	SHOO	Thu, Jul 6, 1995	0.76	0.81	0.76	0.76
389	NASDAQ	SHOO	Wed, Jul 5, 1995	0.76	0.81	0.74	0.76
388	NASDAQ	SHOO	Mon, Jul 3, 1995	0.75	0.76	0.73	0.75
387	NASDAQ	SHOO	Fri, Jun 30, 1995	0.74	0.76	0.72	0.74
386	NASDAQ	SHOO	Thu, Jun 29, 1995	0.73	0.74	0.72	0.72
385	NASDAQ	SHOO	Wed, Jun 28, 1995	0.71	0.73	0.71	0.73
384	NASDAQ	SHOO	Tue, Jun 27, 1995	0.72	0.73	0.71	0.72
383	NASDAQ	SHOO	Mon, Jun 26, 1995	0.73	0.73	0.71	0.72
382	NASDAQ	SHOO	Fri, Jun 23, 1995	0.73	0.73	0.71	0.71
381	NASDAQ	SHOO	Thu, Jun 22, 1995	0.69	0.77	0.69	0.73
380	NASDAQ	SHOO	Wed, Jun 21, 1995	0.68	0.72	0.68	0.69
379	NASDAQ	SHOO	Tue, Jun 20, 1995	0.69	0.71	0.66	0.71
378	NASDAQ	SHOO	Mon, Jun 19, 1995	0.69	0.69	0.66	0.67
377	NASDAQ	SHOO	Fri, Jun 16, 1995	0.66	0.67	0.66	0.67
376	NASDAQ	SHOO	Thu, Jun 15, 1995	0.69	0.69	0.66	0.66
375	NASDAQ	SHOO	Wed, Jun 14, 1995	0.66	0.69	0.66	0.66
374	NASDAQ	SHOO	Tue, Jun 13, 1995	0.67	0.70	0.66	0.66
373	NASDAQ	SHOO	Mon, Jun 12, 1995	0.65	0.70	0.65	0.67
372	NASDAQ	SHOO	Fri, Jun 9, 1995	0.69	0.69	0.65	0.65
371	NASDAQ	SHOO	Thu, Jun 8, 1995	0.69	0.69	0.64	0.65
370	NASDAQ	SHOO	Wed, Jun 7, 1995	0.66	0.69	0.64	0.67
369	NASDAQ	SHOO	Tue, Jun 6, 1995	0.63	0.67	0.63	0.67
368	NASDAQ	SHOO	Mon, Jun 5, 1995	0.63	0.66	0.63	0.65
367	NASDAQ	SHOO	Fri, Jun 2, 1995	0.63	0.63	0.63	0.63
366	NASDAQ	SHOO	Thu, Jun 1, 1995	0.66	0.66	0.64	0.64
365	NASDAQ	SHOO	Wed, May 31, 1995	0.67	0.67	0.63	0.66
364	NASDAQ	SHOO	Tue, May 30, 1995	0.67	0.67	0.63	0.63
363	NASDAQ	SHOO	Fri, May 26, 1995	0.64	0.67	0.63	0.67
362	NASDAQ	SHOO	Thu, May 25, 1995	0.66	0.66	0.59	0.64
361	NASDAQ	SHOO	Wed, May 24, 1995	0.66	0.67	0.62	0.62
360	NASDAQ	SHOO	Tue, May 23, 1995	0.74	0.74	0.66	0.66
359	NASDAQ	SHOO	Mon, May 22, 1995	0.72	0.76	0.72	0.72
358	NASDAQ	SHOO	Fri, May 19, 1995	0.77	0.77	0.72	0.76
357	NASDAQ	SHOO	Thu, May 18, 1995	0.72	0.77	0.72	0.77
356	NASDAQ	SHOO	Wed, May 17, 1995	0.72	0.74	0.71	0.74
355	NASDAQ	SHOO	Tue, May 16, 1995	0.69	0.72	0.67	0.71
354	NASDAQ	SHOO	Mon, May 15, 1995	0.69	0.72	0.69	0.72
353	NASDAQ	SHOO	Fri, May 12, 1995	0.72	0.72	0.69	0.69
352	NASDAQ	SHOO	Thu, May 11, 1995	0.72	0.72	0.69	0.69
351	NASDAQ	SHOO	Wed, May 10, 1995	0.73	0.73	0.69	0.69
350	NASDAQ	SHOO	Tue, May 9, 1995	0.72	0.76	0.71	0.72
349	NASDAQ	SHOO	Mon, May 8, 1995	0.72	0.73	0.72	0.73
348	NASDAQ	SHOO	Fri, May 5, 1995	0.73	0.73	0.72	0.72
347	NASDAQ	SHOO	Thu, May 4, 1995	0.72	0.73	0.72	0.72
346	NASDAQ	SHOO	Wed, May 3, 1995	0.69	0.74	0.69	0.72
345	NASDAQ	SHOO	Tue, May 2, 1995	0.69	0.71	0.69	0.69
344	NASDAQ	SHOO	Mon, May 1, 1995	0.72	0.72	0.69	0.72
343	NASDAQ	SHOO	Fri, Apr 28, 1995	0.74	0.76	0.72	0.74
342	NASDAQ	SHOO	Thu, Apr 27, 1995	0.74	0.77	0.74	0.74
341	NASDAQ	SHOO	Wed, Apr 26, 1995	0.76	0.77	0.75	0.77
340	NASDAQ	SHOO	Tue, Apr 25, 1995	0.75	0.75	0.71	0.71
339	NASDAQ	SHOO	Mon, Apr 24, 1995	0.74	0.76	0.71	0.71
338	NASDAQ	SHOO	Fri, Apr 21, 1995	0.68	0.73	0.68	0.72
337	NASDAQ	SHOO	Thu, Apr 20, 1995	0.67	0.71	0.67	0.69
336	NASDAQ	SHOO	Wed, Apr 19, 1995	0.66	0.71	0.66	0.71
335	NASDAQ	SHOO	Tue, Apr 18, 1995	0.66	0.68	0.61	0.68
334	NASDAQ	SHOO	Mon, Apr 17, 1995	0.62	0.66	0.62	0.62
333	NASDAQ	SHOO	Thu, Apr 13, 1995	0.66	0.66	0.62	0.66
332	NASDAQ	SHOO	Wed, Apr 12, 1995	0.72	0.72	0.61	0.62
331	NASDAQ	SHOO	Tue, Apr 11, 1995	0.71	0.74	0.66	0.69
330	NASDAQ	SHOO	Mon, Apr 10, 1995	0.74	0.76	0.71	0.72
329	NASDAQ	SHOO	Fri, Apr 7, 1995	0.74	0.77	0.72	0.74
328	NASDAQ	SHOO	Thu, Apr 6, 1995	0.76	0.77	0.72	0.72
327	NASDAQ	SHOO	Wed, Apr 5, 1995	0.87	0.87	0.72	0.72
326	NASDAQ	SHOO	Tue, Apr 4, 1995	0.77	0.86	0.69	0.82
325	NASDAQ	SHOO	Mon, Apr 3, 1995	0.68	0.77	0.66	0.72
324	NASDAQ	SHOO	Fri, Mar 31, 1995	0.63	0.68	0.61	0.68
323	NASDAQ	SHOO	Thu, Mar 30, 1995	0.59	0.63	0.58	0.63
322	NASDAQ	SHOO	Wed, Mar 29, 1995	0.55	0.59	0.54	0.59
321	NASDAQ	SHOO	Tue, Mar 28, 1995	0.55	0.55	0.53	0.55
320	NASDAQ	SHOO	Mon, Mar 27, 1995	0.53	0.56	0.53	0.53
319	NASDAQ	SHOO	Fri, Mar 24, 1995	0.55	0.55	0.53	0.55
318	NASDAQ	SHOO	Thu, Mar 23, 1995	0.55	0.58	0.51	0.53
317	NASDAQ	SHOO	Wed, Mar 22, 1995	0.62	0.62	0.54	0.55
316	NASDAQ	SHOO	Tue, Mar 21, 1995	0.59	0.66	0.58	0.62
315	NASDAQ	SHOO	Mon, Mar 20, 1995	0.63	0.64	0.55	0.59
314	NASDAQ	SHOO	Fri, Mar 17, 1995	0.66	0.66	0.63	0.66
313	NASDAQ	SHOO	Thu, Mar 16, 1995	0.66	0.66	0.62	0.62
312	NASDAQ	SHOO	Wed, Mar 15, 1995	0.66	0.66	0.63	0.63
311	NASDAQ	SHOO	Tue, Mar 14, 1995	0.67	0.67	0.63	0.63
310	NASDAQ	SHOO	Mon, Mar 13, 1995	0.67	0.67	0.65	0.65
309	NASDAQ	SHOO	Fri, Mar 10, 1995	0.66	0.67	0.65	0.67
308	NASDAQ	SHOO	Wed, Mar 8, 1995	0.67	0.67	0.67	0.67
307	NASDAQ	SHOO	Tue, Mar 7, 1995	0.67	0.67	0.63	0.66
306	NASDAQ	SHOO	Mon, Mar 6, 1995	0.67	0.69	0.64	0.64
305	NASDAQ	SHOO	Fri, Mar 3, 1995	0.68	0.68	0.66	0.66
304	NASDAQ	SHOO	Thu, Mar 2, 1995	0.59	0.68	0.59	0.68
303	NASDAQ	SHOO	Wed, Mar 1, 1995	0.64	0.67	0.58	0.58
302	NASDAQ	SHOO	Tue, Feb 28, 1995	0.64	0.69	0.63	0.64
301	NASDAQ	SHOO	Mon, Feb 27, 1995	0.59	0.69	0.56	0.64
300	NASDAQ	SHOO	Fri, Feb 24, 1995	0.81	0.81	0.71	0.71
299	NASDAQ	SHOO	Thu, Feb 23, 1995	0.82	0.82	0.72	0.81
298	NASDAQ	SHOO	Wed, Feb 22, 1995	0.81	0.82	0.81	0.81
297	NASDAQ	SHOO	Tue, Feb 21, 1995	0.81	0.82	0.81	0.81
296	NASDAQ	SHOO	Fri, Feb 17, 1995	0.76	0.84	0.74	0.84
295	NASDAQ	SHOO	Thu, Feb 16, 1995	0.74	0.76	0.74	0.74
294	NASDAQ	SHOO	Wed, Feb 15, 1995	0.76	0.76	0.74	0.74
293	NASDAQ	SHOO	Tue, Feb 14, 1995	0.71	0.76	0.71	0.74
292	NASDAQ	SHOO	Mon, Feb 13, 1995	0.66	0.72	0.66	0.71
291	NASDAQ	SHOO	Fri, Feb 10, 1995	0.66	0.67	0.66	0.66
290	NASDAQ	SHOO	Thu, Feb 9, 1995	0.66	0.67	0.66	0.66
289	NASDAQ	SHOO	Wed, Feb 8, 1995	0.67	0.67	0.66	0.66
288	NASDAQ	SHOO	Tue, Feb 7, 1995	0.69	0.69	0.66	0.66
287	NASDAQ	SHOO	Mon, Feb 6, 1995	0.66	0.69	0.66	0.67
286	NASDAQ	SHOO	Fri, Feb 3, 1995	0.69	0.69	0.66	0.69
285	NASDAQ	SHOO	Thu, Feb 2, 1995	0.66	0.69	0.66	0.69
284	NASDAQ	SHOO	Wed, Feb 1, 1995	0.61	0.66	0.60	0.66
283	NASDAQ	SHOO	Tue, Jan 31, 1995	0.59	0.61	0.59	0.59
282	NASDAQ	SHOO	Mon, Jan 30, 1995	0.61	0.63	0.59	0.61
281	NASDAQ	SHOO	Fri, Jan 27, 1995	0.67	0.67	0.59	0.61
280	NASDAQ	SHOO	Thu, Jan 26, 1995	0.67	0.67	0.64	0.64
279	NASDAQ	SHOO	Wed, Jan 25, 1995	0.61	0.67	0.61	0.67
278	NASDAQ	SHOO	Tue, Jan 24, 1995	0.61	0.61	0.59	0.61
277	NASDAQ	SHOO	Mon, Jan 23, 1995	0.59	0.61	0.58	0.61
276	NASDAQ	SHOO	Fri, Jan 20, 1995	0.59	0.59	0.58	0.58
275	NASDAQ	SHOO	Thu, Jan 19, 1995	0.59	0.59	0.58	0.59
274	NASDAQ	SHOO	Wed, Jan 18, 1995	0.61	0.64	0.58	0.59
273	NASDAQ	SHOO	Tue, Jan 17, 1995	0.61	0.64	0.59	0.64
272	NASDAQ	SHOO	Mon, Jan 16, 1995	0.76	0.77	0.71	0.71
271	NASDAQ	SHOO	Fri, Jan 13, 1995	0.76	0.77	0.76	0.76
270	NASDAQ	SHOO	Thu, Jan 12, 1995	0.76	0.77	0.76	0.76
269	NASDAQ	SHOO	Wed, Jan 11, 1995	0.79	0.79	0.76	0.79
268	NASDAQ	SHOO	Tue, Jan 10, 1995	0.71	0.81	0.69	0.76
267	NASDAQ	SHOO	Mon, Jan 9, 1995	0.71	0.71	0.69	0.71
266	NASDAQ	SHOO	Fri, Jan 6, 1995	0.71	0.71	0.69	0.69
265	NASDAQ	SHOO	Thu, Jan 5, 1995	0.66	0.71	0.66	0.69
264	NASDAQ	SHOO	Wed, Jan 4, 1995	0.69	0.71	0.66	0.69
263	NASDAQ	SHOO	Tue, Jan 3, 1995	0.61	0.69	0.59	0.69
262	NASDAQ	SHOO	Fri, Dec 30, 1994	0.67	0.67	0.59	0.61
261	NASDAQ	SHOO	Thu, Dec 29, 1994	0.66	0.67	0.59	0.67
260	NASDAQ	SHOO	Wed, Dec 28, 1994	0.59	0.67	0.59	0.67
259	NASDAQ	SHOO	Tue, Dec 27, 1994	0.66	0.67	0.59	0.59
258	NASDAQ	SHOO	Fri, Dec 23, 1994	0.74	0.74	0.67	0.69
257	NASDAQ	SHOO	Thu, Dec 22, 1994	0.77	0.77	0.69	0.74
256	NASDAQ	SHOO	Wed, Dec 21, 1994	0.74	0.77	0.74	0.74
255	NASDAQ	SHOO	Tue, Dec 20, 1994	0.77	0.77	0.74	0.74
254	NASDAQ	SHOO	Mon, Dec 19, 1994	0.77	0.77	0.76	0.77
253	NASDAQ	SHOO	Fri, Dec 16, 1994	0.79	0.79	0.76	0.76
252	NASDAQ	SHOO	Thu, Dec 15, 1994	0.74	0.79	0.72	0.77
251	NASDAQ	SHOO	Wed, Dec 14, 1994	0.71	0.74	0.71	0.74
250	NASDAQ	SHOO	Tue, Dec 13, 1994	0.74	0.74	0.71	0.72
249	NASDAQ	SHOO	Mon, Dec 12, 1994	0.69	0.72	0.69	0.69
248	NASDAQ	SHOO	Fri, Dec 9, 1994	0.69	0.69	0.66	0.69
247	NASDAQ	SHOO	Thu, Dec 8, 1994	0.66	0.69	0.66	0.69
246	NASDAQ	SHOO	Wed, Dec 7, 1994	0.67	0.67	0.66	0.66
245	NASDAQ	SHOO	Tue, Dec 6, 1994	0.66	0.67	0.66	0.66
244	NASDAQ	SHOO	Mon, Dec 5, 1994	0.63	0.64	0.63	0.63
243	NASDAQ	SHOO	Fri, Dec 2, 1994	0.63	0.67	0.63	0.63
242	NASDAQ	SHOO	Thu, Dec 1, 1994	0.64	0.66	0.61	0.66
241	NASDAQ	SHOO	Wed, Nov 30, 1994	0.66	0.66	0.61	0.61
240	NASDAQ	SHOO	Tue, Nov 29, 1994	0.61	0.66	0.56	0.66
239	NASDAQ	SHOO	Mon, Nov 28, 1994	0.58	0.61	0.54	0.61
238	NASDAQ	SHOO	Fri, Nov 25, 1994	0.61	0.64	0.54	0.64
237	NASDAQ	SHOO	Tue, Nov 22, 1994	0.61	0.64	0.54	0.54
236	NASDAQ	SHOO	Mon, Nov 21, 1994	0.61	0.64	0.61	0.64
235	NASDAQ	SHOO	Fri, Nov 18, 1994	0.61	0.64	0.61	0.61
234	NASDAQ	SHOO	Thu, Nov 17, 1994	0.61	0.64	0.58	0.64
233	NASDAQ	SHOO	Wed, Nov 16, 1994	0.61	0.61	0.58	0.58
232	NASDAQ	SHOO	Tue, Nov 15, 1994	0.56	0.61	0.56	0.58
231	NASDAQ	SHOO	Mon, Nov 14, 1994	0.58	0.61	0.54	0.54
230	NASDAQ	SHOO	Fri, Nov 11, 1994	0.56	0.61	0.56	0.59
229	NASDAQ	SHOO	Thu, Nov 10, 1994	0.63	0.66	0.56	0.56
228	NASDAQ	SHOO	Wed, Nov 9, 1994	0.64	0.69	0.63	0.63
227	NASDAQ	SHOO	Tue, Nov 8, 1994	0.69	0.69	0.63	0.63
226	NASDAQ	SHOO	Mon, Nov 7, 1994	0.69	0.69	0.63	0.69
225	NASDAQ	SHOO	Fri, Nov 4, 1994	0.63	0.69	0.63	0.66
224	NASDAQ	SHOO	Thu, Nov 3, 1994	0.64	0.66	0.61	0.63
223	NASDAQ	SHOO	Wed, Nov 2, 1994	0.66	0.66	0.61	0.64
222	NASDAQ	SHOO	Tue, Nov 1, 1994	0.61	0.66	0.61	0.61
221	NASDAQ	SHOO	Mon, Oct 31, 1994	0.66	0.66	0.61	0.66
220	NASDAQ	SHOO	Fri, Oct 28, 1994	0.59	0.66	0.58	0.66
219	NASDAQ	SHOO	Thu, Oct 27, 1994	0.58	0.59	0.58	0.59
218	NASDAQ	SHOO	Wed, Oct 26, 1994	0.59	0.59	0.58	0.58
217	NASDAQ	SHOO	Tue, Oct 25, 1994	0.59	0.59	0.58	0.58
216	NASDAQ	SHOO	Mon, Oct 24, 1994	0.56	0.59	0.55	0.55
215	NASDAQ	SHOO	Fri, Oct 21, 1994	0.56	0.58	0.54	0.57
214	NASDAQ	SHOO	Thu, Oct 20, 1994	0.56	0.58	0.56	0.56
213	NASDAQ	SHOO	Wed, Oct 19, 1994	0.58	0.58	0.56	0.56
212	NASDAQ	SHOO	Tue, Oct 18, 1994	0.56	0.58	0.56	0.56
211	NASDAQ	SHOO	Mon, Oct 17, 1994	0.56	0.58	0.56	0.56
210	NASDAQ	SHOO	Fri, Oct 14, 1994	0.53	0.58	0.53	0.58
209	NASDAQ	SHOO	Thu, Oct 13, 1994	0.54	0.56	0.53	0.53
208	NASDAQ	SHOO	Wed, Oct 12, 1994	0.51	0.53	0.51	0.53
207	NASDAQ	SHOO	Tue, Oct 11, 1994	0.51	0.53	0.50	0.53
206	NASDAQ	SHOO	Mon, Oct 10, 1994	0.49	0.51	0.48	0.48
205	NASDAQ	SHOO	Fri, Oct 7, 1994	0.49	0.51	0.44	0.51
204	NASDAQ	SHOO	Thu, Oct 6, 1994	0.42	0.49	0.40	0.49
203	NASDAQ	SHOO	Wed, Oct 5, 1994	0.42	0.42	0.40	0.42
202	NASDAQ	SHOO	Tue, Oct 4, 1994	0.41	0.42	0.40	0.41
201	NASDAQ	SHOO	Mon, Oct 3, 1994	0.41	0.43	0.41	0.41
200	NASDAQ	SHOO	Fri, Sep 30, 1994	0.41	0.44	0.38	0.41
199	NASDAQ	SHOO	Thu, Sep 29, 1994	0.41	0.43	0.38	0.40
198	NASDAQ	SHOO	Wed, Sep 28, 1994	0.48	0.48	0.41	0.41
197	NASDAQ	SHOO	Tue, Sep 27, 1994	0.44	0.48	0.41	0.41
196	NASDAQ	SHOO	Mon, Sep 26, 1994	0.48	0.48	0.44	0.48
195	NASDAQ	SHOO	Fri, Sep 23, 1994	0.49	0.49	0.44	0.44
194	NASDAQ	SHOO	Thu, Sep 22, 1994	0.51	0.51	0.40	0.48
193	NASDAQ	SHOO	Wed, Sep 21, 1994	0.49	0.53	0.43	0.49
192	NASDAQ	SHOO	Tue, Sep 20, 1994	0.49	0.49	0.43	0.43
191	NASDAQ	SHOO	Mon, Sep 19, 1994	0.46	0.49	0.46	0.49
190	NASDAQ	SHOO	Fri, Sep 16, 1994	0.49	0.49	0.46	0.49
189	NASDAQ	SHOO	Thu, Sep 15, 1994	0.43	0.49	0.43	0.43
188	NASDAQ	SHOO	Wed, Sep 14, 1994	0.48	0.48	0.43	0.48
187	NASDAQ	SHOO	Tue, Sep 13, 1994	0.43	0.48	0.43	0.48
186	NASDAQ	SHOO	Mon, Sep 12, 1994	0.49	0.51	0.48	0.49
185	NASDAQ	SHOO	Fri, Sep 9, 1994	0.53	0.53	0.49	0.49
184	NASDAQ	SHOO	Thu, Sep 8, 1994	0.46	0.54	0.46	0.51
183	NASDAQ	SHOO	Wed, Sep 7, 1994	0.46	0.48	0.46	0.46
182	NASDAQ	SHOO	Tue, Sep 6, 1994	0.46	0.48	0.46	0.46
181	NASDAQ	SHOO	Fri, Sep 2, 1994	0.46	0.48	0.46	0.46
180	NASDAQ	SHOO	Thu, Sep 1, 1994	0.49	0.49	0.46	0.46
179	NASDAQ	SHOO	Wed, Aug 31, 1994	0.49	0.49	0.46	0.49
178	NASDAQ	SHOO	Tue, Aug 30, 1994	0.49	0.49	0.44	0.44
177	NASDAQ	SHOO	Mon, Aug 29, 1994	0.48	0.48	0.43	0.48
176	NASDAQ	SHOO	Fri, Aug 26, 1994	0.48	0.48	0.40	0.48
175	NASDAQ	SHOO	Thu, Aug 25, 1994	0.48	0.48	0.40	0.40
174	NASDAQ	SHOO	Wed, Aug 24, 1994	0.48	0.48	0.40	0.40
173	NASDAQ	SHOO	Tue, Aug 23, 1994	0.44	0.48	0.40	0.48
172	NASDAQ	SHOO	Mon, Aug 22, 1994	0.48	0.48	0.40	0.48
171	NASDAQ	SHOO	Fri, Aug 19, 1994	0.43	0.48	0.40	0.48
170	NASDAQ	SHOO	Thu, Aug 18, 1994	0.40	0.43	0.40	0.40
169	NASDAQ	SHOO	Wed, Aug 17, 1994	0.49	0.49	0.40	0.40
168	NASDAQ	SHOO	Tue, Aug 16, 1994	0.43	0.49	0.43	0.44
167	NASDAQ	SHOO	Mon, Aug 15, 1994	0.43	0.48	0.43	0.43
166	NASDAQ	SHOO	Fri, Aug 12, 1994	0.42	0.48	0.40	0.43
165	NASDAQ	SHOO	Thu, Aug 11, 1994	0.42	0.42	0.40	0.40
164	NASDAQ	SHOO	Wed, Aug 10, 1994	0.43	0.46	0.40	0.42
163	NASDAQ	SHOO	Tue, Aug 9, 1994	0.40	0.48	0.40	0.46
162	NASDAQ	SHOO	Mon, Aug 8, 1994	0.40	0.40	0.40	0.40
161	NASDAQ	SHOO	Fri, Aug 5, 1994	0.43	0.43	0.40	0.43
160	NASDAQ	SHOO	Thu, Aug 4, 1994	0.43	0.43	0.40	0.43
159	NASDAQ	SHOO	Wed, Aug 3, 1994	0.43	0.43	0.40	0.43
158	NASDAQ	SHOO	Tue, Aug 2, 1994	0.43	0.43	0.40	0.40
157	NASDAQ	SHOO	Mon, Aug 1, 1994	0.43	0.43	0.40	0.40
156	NASDAQ	SHOO	Fri, Jul 29, 1994	0.40	0.43	0.40	0.43
155	NASDAQ	SHOO	Thu, Jul 28, 1994	0.43	0.43	0.41	0.41
154	NASDAQ	SHOO	Wed, Jul 27, 1994	0.43	0.44	0.40	0.44
153	NASDAQ	SHOO	Tue, Jul 26, 1994	0.41	0.41	0.40	0.40
152	NASDAQ	SHOO	Mon, Jul 25, 1994	0.44	0.46	0.37	0.41
151	NASDAQ	SHOO	Fri, Jul 22, 1994	0.43	0.46	0.41	0.46
150	NASDAQ	SHOO	Thu, Jul 21, 1994	0.40	0.43	0.38	0.41
149	NASDAQ	SHOO	Wed, Jul 20, 1994	0.39	0.40	0.38	0.40
148	NASDAQ	SHOO	Tue, Jul 19, 1994	0.38	0.39	0.36	0.38
147	NASDAQ	SHOO	Mon, Jul 18, 1994	0.35	0.38	0.35	0.38
146	NASDAQ	SHOO	Fri, Jul 15, 1994	0.38	0.38	0.35	0.36
145	NASDAQ	SHOO	Thu, Jul 14, 1994	0.38	0.38	0.35	0.35
144	NASDAQ	SHOO	Wed, Jul 13, 1994	0.35	0.40	0.35	0.35
143	NASDAQ	SHOO	Tue, Jul 12, 1994	0.35	0.36	0.34	0.34
142	NASDAQ	SHOO	Mon, Jul 11, 1994	0.35	0.38	0.35	0.36
141	NASDAQ	SHOO	Fri, Jul 8, 1994	0.38	0.38	0.34	0.34
140	NASDAQ	SHOO	Thu, Jul 7, 1994	0.41	0.41	0.34	0.35
139	NASDAQ	SHOO	Wed, Jul 6, 1994	0.35	0.41	0.33	0.41
138	NASDAQ	SHOO	Tue, Jul 5, 1994	0.33	0.33	0.31	0.33
137	NASDAQ	SHOO	Fri, Jul 1, 1994	0.31	0.33	0.31	0.33
136	NASDAQ	SHOO	Thu, Jun 30, 1994	0.33	0.33	0.30	0.30
135	NASDAQ	SHOO	Wed, Jun 29, 1994	0.31	0.35	0.31	0.35
134	NASDAQ	SHOO	Tue, Jun 28, 1994	0.35	0.35	0.31	0.31
133	NASDAQ	SHOO	Mon, Jun 27, 1994	0.33	0.35	0.30	0.30
132	NASDAQ	SHOO	Fri, Jun 24, 1994	0.31	0.33	0.31	0.31
131	NASDAQ	SHOO	Thu, Jun 23, 1994	0.33	0.35	0.30	0.31
130	NASDAQ	SHOO	Wed, Jun 22, 1994	0.30	0.33	0.30	0.33
129	NASDAQ	SHOO	Tue, Jun 21, 1994	0.31	0.33	0.30	0.31
128	NASDAQ	SHOO	Mon, Jun 20, 1994	0.30	0.33	0.30	0.30
127	NASDAQ	SHOO	Fri, Jun 17, 1994	0.28	0.36	0.26	0.33
126	NASDAQ	SHOO	Thu, Jun 16, 1994	0.26	0.28	0.26	0.26
125	NASDAQ	SHOO	Wed, Jun 15, 1994	0.26	0.28	0.26	0.26
124	NASDAQ	SHOO	Tue, Jun 14, 1994	0.30	0.30	0.26	0.26
123	NASDAQ	SHOO	Mon, Jun 13, 1994	0.26	0.28	0.26	0.26
122	NASDAQ	SHOO	Fri, Jun 10, 1994	0.23	0.28	0.23	0.26
121	NASDAQ	SHOO	Wed, Jun 8, 1994	0.23	0.23	0.23	0.23
120	NASDAQ	SHOO	Tue, Jun 7, 1994	0.26	0.26	0.23	0.23
119	NASDAQ	SHOO	Fri, Jun 3, 1994	0.26	0.26	0.26	0.26
118	NASDAQ	SHOO	Thu, Jun 2, 1994	0.26	0.26	0.26	0.26
117	NASDAQ	SHOO	Tue, May 31, 1994	0.26	0.26	0.26	0.26
116	NASDAQ	SHOO	Fri, May 27, 1994	0.23	0.23	0.23	0.23
115	NASDAQ	SHOO	Thu, May 26, 1994	0.25	0.26	0.23	0.26
114	NASDAQ	SHOO	Wed, May 25, 1994	0.25	0.26	0.25	0.25
113	NASDAQ	SHOO	Tue, May 24, 1994	0.25	0.25	0.25	0.25
112	NASDAQ	SHOO	Mon, May 23, 1994	0.25	0.26	0.25	0.26
111	NASDAQ	SHOO	Fri, May 20, 1994	0.28	0.28	0.23	0.28
110	NASDAQ	SHOO	Thu, May 19, 1994	0.28	0.28	0.23	0.23
109	NASDAQ	SHOO	Wed, May 18, 1994	0.28	0.28	0.23	0.28
108	NASDAQ	SHOO	Tue, May 17, 1994	0.28	0.28	0.20	0.28
107	NASDAQ	SHOO	Mon, May 16, 1994	0.28	0.28	0.23	0.23
106	NASDAQ	SHOO	Fri, May 13, 1994	0.23	0.26	0.23	0.26
105	NASDAQ	SHOO	Thu, May 12, 1994	0.23	0.23	0.23	0.23
104	NASDAQ	SHOO	Wed, May 11, 1994	0.28	0.28	0.23	0.28
103	NASDAQ	SHOO	Tue, May 10, 1994	0.23	0.28	0.23	0.28
102	NASDAQ	SHOO	Mon, May 9, 1994	0.23	0.28	0.23	0.28
101	NASDAQ	SHOO	Fri, May 6, 1994	0.23	0.28	0.23	0.23
100	NASDAQ	SHOO	Thu, May 5, 1994	0.25	0.28	0.23	0.23
99	NASDAQ	SHOO	Wed, May 4, 1994	0.25	0.25	0.25	0.25
98	NASDAQ	SHOO	Tue, May 3, 1994	0.25	0.28	0.25	0.28
97	NASDAQ	SHOO	Mon, May 2, 1994	0.28	0.30	0.25	0.25
96	NASDAQ	SHOO	Fri, Apr 29, 1994	0.30	0.30	0.25	0.30
95	NASDAQ	SHOO	Thu, Apr 28, 1994	0.30	0.30	0.30	0.30
94	NASDAQ	SHOO	Tue, Apr 26, 1994	0.30	0.31	0.30	0.31
93	NASDAQ	SHOO	Mon, Apr 25, 1994	0.30	0.30	0.30	0.30
92	NASDAQ	SHOO	Fri, Apr 22, 1994	0.30	0.31	0.30	0.31
91	NASDAQ	SHOO	Thu, Apr 21, 1994	0.31	0.31	0.30	0.30
90	NASDAQ	SHOO	Wed, Apr 20, 1994	0.30	0.30	0.30	0.30
89	NASDAQ	SHOO	Tue, Apr 19, 1994	0.33	0.33	0.30	0.30
88	NASDAQ	SHOO	Mon, Apr 18, 1994	0.30	0.30	0.30	0.30
87	NASDAQ	SHOO	Fri, Apr 15, 1994	0.30	0.33	0.30	0.30
86	NASDAQ	SHOO	Thu, Apr 14, 1994	0.31	0.35	0.30	0.30
85	NASDAQ	SHOO	Wed, Apr 13, 1994	0.33	0.33	0.31	0.31
84	NASDAQ	SHOO	Tue, Apr 12, 1994	0.35	0.35	0.31	0.31
83	NASDAQ	SHOO	Mon, Apr 11, 1994	0.35	0.36	0.35	0.35
82	NASDAQ	SHOO	Fri, Apr 8, 1994	0.35	0.36	0.35	0.36
81	NASDAQ	SHOO	Thu, Apr 7, 1994	0.36	0.36	0.35	0.35
80	NASDAQ	SHOO	Wed, Apr 6, 1994	0.36	0.36	0.35	0.36
79	NASDAQ	SHOO	Tue, Apr 5, 1994	0.36	0.41	0.36	0.36
78	NASDAQ	SHOO	Mon, Apr 4, 1994	0.36	0.36	0.36	0.36
77	NASDAQ	SHOO	Thu, Mar 31, 1994	0.41	0.41	0.36	0.36
76	NASDAQ	SHOO	Wed, Mar 30, 1994	0.43	0.43	0.36	0.36
75	NASDAQ	SHOO	Tue, Mar 29, 1994	0.43	0.43	0.40	0.43
74	NASDAQ	SHOO	Mon, Mar 28, 1994	0.43	0.43	0.40	0.40
73	NASDAQ	SHOO	Fri, Mar 25, 1994	0.40	0.40	0.40	0.40
72	NASDAQ	SHOO	Thu, Mar 24, 1994	0.43	0.43	0.40	0.40
71	NASDAQ	SHOO	Wed, Mar 23, 1994	0.40	0.40	0.40	0.40
70	NASDAQ	SHOO	Tue, Mar 22, 1994	0.40	0.40	0.40	0.40
69	NASDAQ	SHOO	Mon, Mar 21, 1994	0.40	0.43	0.40	0.40
68	NASDAQ	SHOO	Fri, Mar 18, 1994	0.40	0.43	0.40	0.40
67	NASDAQ	SHOO	Thu, Mar 17, 1994	0.40	0.41	0.40	0.41
66	NASDAQ	SHOO	Wed, Mar 16, 1994	0.40	0.43	0.40	0.40
65	NASDAQ	SHOO	Tue, Mar 15, 1994	0.42	0.44	0.40	0.43
64	NASDAQ	SHOO	Mon, Mar 14, 1994	0.46	0.46	0.40	0.40
63	NASDAQ	SHOO	Fri, Mar 11, 1994	0.48	0.48	0.43	0.48
62	NASDAQ	SHOO	Thu, Mar 10, 1994	0.43	0.48	0.43	0.43
61	NASDAQ	SHOO	Wed, Mar 9, 1994	0.43	0.48	0.43	0.46
60	NASDAQ	SHOO	Tue, Mar 8, 1994	0.48	0.48	0.43	0.48
59	NASDAQ	SHOO	Mon, Mar 7, 1994	0.48	0.48	0.43	0.43
58	NASDAQ	SHOO	Fri, Mar 4, 1994	0.48	0.48	0.43	0.48
57	NASDAQ	SHOO	Thu, Mar 3, 1994	0.43	0.48	0.43	0.43
56	NASDAQ	SHOO	Wed, Mar 2, 1994	0.44	0.48	0.41	0.43
55	NASDAQ	SHOO	Tue, Mar 1, 1994	0.44	0.44	0.40	0.40
54	NASDAQ	SHOO	Mon, Feb 28, 1994	0.40	0.40	0.40	0.40
53	NASDAQ	SHOO	Fri, Feb 25, 1994	0.40	0.44	0.40	0.40
52	NASDAQ	SHOO	Thu, Feb 24, 1994	0.40	0.44	0.40	0.44
51	NASDAQ	SHOO	Wed, Feb 23, 1994	0.40	0.46	0.40	0.40
50	NASDAQ	SHOO	Tue, Feb 22, 1994	0.40	0.46	0.40	0.40
49	NASDAQ	SHOO	Fri, Feb 18, 1994	0.40	0.46	0.40	0.40
48	NASDAQ	SHOO	Thu, Feb 17, 1994	0.49	0.49	0.40	0.46
47	NASDAQ	SHOO	Wed, Feb 16, 1994	0.46	0.53	0.44	0.46
46	NASDAQ	SHOO	Tue, Feb 15, 1994	0.46	0.53	0.46	0.46
45	NASDAQ	SHOO	Mon, Feb 14, 1994	0.53	0.53	0.46	0.46
44	NASDAQ	SHOO	Fri, Feb 11, 1994	0.61	0.61	0.53	0.53
43	NASDAQ	SHOO	Thu, Feb 10, 1994	0.66	0.66	0.53	0.54
42	NASDAQ	SHOO	Wed, Feb 9, 1994	0.66	0.66	0.59	0.61
41	NASDAQ	SHOO	Tue, Feb 8, 1994	0.69	0.74	0.66	0.67
40	NASDAQ	SHOO	Mon, Feb 7, 1994	0.72	0.76	0.72	0.72
39	NASDAQ	SHOO	Fri, Feb 4, 1994	0.76	0.76	0.72	0.74
38	NASDAQ	SHOO	Thu, Feb 3, 1994	0.76	0.76	0.72	0.72
37	NASDAQ	SHOO	Wed, Feb 2, 1994	0.74	0.76	0.72	0.72
36	NASDAQ	SHOO	Tue, Feb 1, 1994	0.71	0.74	0.71	0.74
35	NASDAQ	SHOO	Mon, Jan 31, 1994	0.74	0.74	0.71	0.71
34	NASDAQ	SHOO	Fri, Jan 28, 1994	0.74	0.74	0.71	0.74
33	NASDAQ	SHOO	Thu, Jan 27, 1994	0.76	0.76	0.71	0.74
32	NASDAQ	SHOO	Wed, Jan 26, 1994	0.76	0.76	0.74	0.74
31	NASDAQ	SHOO	Tue, Jan 25, 1994	0.76	0.76	0.74	0.75
30	NASDAQ	SHOO	Mon, Jan 24, 1994	0.76	0.76	0.74	0.74
29	NASDAQ	SHOO	Fri, Jan 21, 1994	0.79	0.79	0.74	0.74
28	NASDAQ	SHOO	Thu, Jan 20, 1994	0.76	0.79	0.74	0.79
27	NASDAQ	SHOO	Wed, Jan 19, 1994	0.72	0.76	0.72	0.76
26	NASDAQ	SHOO	Tue, Jan 18, 1994	0.72	0.74	0.72	0.72
25	NASDAQ	SHOO	Mon, Jan 17, 1994	0.72	0.76	0.72	0.74
24	NASDAQ	SHOO	Fri, Jan 14, 1994	0.77	0.77	0.74	0.76
23	NASDAQ	SHOO	Thu, Jan 13, 1994	0.79	0.79	0.74	0.77
22	NASDAQ	SHOO	Wed, Jan 12, 1994	0.76	0.79	0.69	0.79
21	NASDAQ	SHOO	Tue, Jan 11, 1994	0.76	0.76	0.69	0.76
20	NASDAQ	SHOO	Mon, Jan 10, 1994	0.76	0.76	0.69	0.69
19	NASDAQ	SHOO	Fri, Jan 7, 1994	0.76	0.76	0.69	0.74
18	NASDAQ	SHOO	Thu, Jan 6, 1994	0.76	0.76	0.69	0.76
17	NASDAQ	SHOO	Wed, Jan 5, 1994	0.76	0.76	0.66	0.69
16	NASDAQ	SHOO	Tue, Jan 4, 1994	0.72	0.76	0.72	0.72
15	NASDAQ	SHOO	Mon, Jan 3, 1994	0.76	0.76	0.72	0.76
14	NASDAQ	SHOO	Fri, Dec 31, 1993	0.71	0.74	0.67	0.72
13	NASDAQ	SHOO	Thu, Dec 30, 1993	0.69	0.72	0.69	0.69
12	NASDAQ	SHOO	Wed, Dec 29, 1993	0.72	0.72	0.67	0.69
11	NASDAQ	SHOO	Tue, Dec 28, 1993	0.69	0.72	0.67	0.69
10	NASDAQ	SHOO	Mon, Dec 27, 1993	0.66	0.74	0.66	0.74
9	NASDAQ	SHOO	Thu, Dec 23, 1993	0.87	0.87	0.66	0.67
8	NASDAQ	SHOO	Wed, Dec 22, 1993	0.87	0.91	0.85	0.87
7	NASDAQ	SHOO	Tue, Dec 21, 1993	0.97	1.00	0.89	0.89
6	NASDAQ	SHOO	Mon, Dec 20, 1993	0.98	1.00	0.97	1.00
5	NASDAQ	SHOO	Fri, Dec 17, 1993	1.00	1.00	0.97	0.97
4	NASDAQ	SHOO	Thu, Dec 16, 1993	1.00	1.00	0.97	0.97
3	NASDAQ	SHOO	Wed, Dec 15, 1993	1.00	1.00	0.97	1.00
2	NASDAQ	SHOO	Tue, Dec 14, 1993	0.97	1.00	0.97	0.97
1	NASDAQ	SHOO	Mon, Dec 13, 1993	0.66	1.05	0.66	1.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Steven Madden Ltd NASDAQ:SHOO 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