Synopsys Inc NASDAQ:SNPS Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	SNPS	Mon, Mar 4, 2024	597.76	604.35	591.30	594.04
7999	NASDAQ	SNPS	Fri, Mar 1, 2024	572.56	592.90	572.56	591.35
7998	NASDAQ	SNPS	Thu, Feb 29, 2024	575.55	579.44	571.00	573.73
7997	NASDAQ	SNPS	Wed, Feb 28, 2024	570.95	572.79	566.20	570.28
7996	NASDAQ	SNPS	Tue, Feb 27, 2024	577.30	578.10	567.38	574.00
7995	NASDAQ	SNPS	Mon, Feb 26, 2024	579.68	581.49	571.01	575.70
7994	NASDAQ	SNPS	Fri, Feb 23, 2024	583.95	585.01	570.75	575.65
7993	NASDAQ	SNPS	Thu, Feb 22, 2024	589.99	629.38	579.11	580.90
7992	NASDAQ	SNPS	Wed, Feb 21, 2024	539.00	544.87	527.03	543.57
7991	NASDAQ	SNPS	Tue, Feb 20, 2024	551.50	555.00	538.72	547.98
7990	NASDAQ	SNPS	Fri, Feb 16, 2024	559.95	563.87	550.98	552.91
7989	NASDAQ	SNPS	Thu, Feb 15, 2024	567.14	568.60	556.90	557.83
7988	NASDAQ	SNPS	Wed, Feb 14, 2024	554.59	562.89	554.45	562.73
7987	NASDAQ	SNPS	Tue, Feb 13, 2024	549.07	554.66	538.00	548.53
7986	NASDAQ	SNPS	Mon, Feb 12, 2024	576.00	577.96	565.37	568.93
7985	NASDAQ	SNPS	Fri, Feb 9, 2024	574.34	582.85	571.32	575.30
7984	NASDAQ	SNPS	Thu, Feb 8, 2024	563.25	573.58	562.00	570.69
7983	NASDAQ	SNPS	Wed, Feb 7, 2024	546.00	559.27	546.00	554.28
7982	NASDAQ	SNPS	Tue, Feb 6, 2024	561.27	563.59	534.21	542.43
7981	NASDAQ	SNPS	Mon, Feb 5, 2024	555.01	561.68	550.30	559.14
7980	NASDAQ	SNPS	Fri, Feb 2, 2024	541.18	552.41	541.18	552.05
7979	NASDAQ	SNPS	Thu, Feb 1, 2024	534.00	542.22	531.01	540.00
7978	NASDAQ	SNPS	Wed, Jan 31, 2024	538.00	539.24	531.13	533.35
7977	NASDAQ	SNPS	Tue, Jan 30, 2024	539.90	543.64	536.62	543.18
7976	NASDAQ	SNPS	Mon, Jan 29, 2024	529.41	540.35	528.91	539.90
7975	NASDAQ	SNPS	Fri, Jan 26, 2024	530.80	532.86	525.42	528.13
7974	NASDAQ	SNPS	Thu, Jan 25, 2024	545.00	546.20	533.63	536.68
7973	NASDAQ	SNPS	Wed, Jan 24, 2024	552.48	554.57	538.89	540.46
7972	NASDAQ	SNPS	Tue, Jan 23, 2024	545.64	549.32	537.75	548.90
7971	NASDAQ	SNPS	Mon, Jan 22, 2024	524.15	542.50	523.00	541.71
7970	NASDAQ	SNPS	Fri, Jan 19, 2024	498.00	517.70	496.13	517.31
7969	NASDAQ	SNPS	Thu, Jan 18, 2024	511.27	515.00	491.58	494.34
7968	NASDAQ	SNPS	Wed, Jan 17, 2024	511.98	514.25	496.03	507.87
7967	NASDAQ	SNPS	Tue, Jan 16, 2024	501.52	517.25	499.78	509.68
7966	NASDAQ	SNPS	Fri, Jan 12, 2024	501.30	502.68	493.19	494.40
7965	NASDAQ	SNPS	Thu, Jan 11, 2024	507.50	509.74	493.18	498.46
7964	NASDAQ	SNPS	Wed, Jan 10, 2024	503.82	509.00	501.45	505.18
7963	NASDAQ	SNPS	Tue, Jan 9, 2024	495.00	503.84	495.00	501.87
7962	NASDAQ	SNPS	Mon, Jan 8, 2024	490.39	500.39	488.06	499.98
7961	NASDAQ	SNPS	Fri, Jan 5, 2024	492.03	496.15	477.65	484.81
7960	NASDAQ	SNPS	Thu, Jan 4, 2024	489.75	494.39	488.43	490.18
7959	NASDAQ	SNPS	Wed, Jan 3, 2024	496.46	496.61	489.41	492.40
7958	NASDAQ	SNPS	Tue, Jan 2, 2024	507.95	509.50	496.81	498.97
7957	NASDAQ	SNPS	Fri, Dec 29, 2023	516.62	518.39	510.74	514.91
7956	NASDAQ	SNPS	Thu, Dec 28, 2023	520.00	521.00	515.18	517.41
7955	NASDAQ	SNPS	Wed, Dec 27, 2023	523.00	524.99	516.61	518.10
7954	NASDAQ	SNPS	Tue, Dec 26, 2023	530.00	534.58	519.16	520.25
7953	NASDAQ	SNPS	Fri, Dec 22, 2023	562.00	562.05	523.00	524.46
7952	NASDAQ	SNPS	Thu, Dec 21, 2023	557.27	562.43	555.91	559.96
7951	NASDAQ	SNPS	Wed, Dec 20, 2023	557.27	563.32	551.57	551.72
7950	NASDAQ	SNPS	Tue, Dec 19, 2023	563.39	565.64	555.58	558.65
7949	NASDAQ	SNPS	Mon, Dec 18, 2023	557.46	563.43	555.00	559.69
7948	NASDAQ	SNPS	Fri, Dec 15, 2023	548.93	558.18	548.09	556.27
7947	NASDAQ	SNPS	Thu, Dec 14, 2023	570.60	571.87	549.02	551.45
7946	NASDAQ	SNPS	Wed, Dec 13, 2023	571.69	573.77	561.96	568.09
7945	NASDAQ	SNPS	Tue, Dec 12, 2023	557.74	568.33	555.55	567.06
7944	NASDAQ	SNPS	Mon, Dec 11, 2023	540.00	557.42	538.65	556.02
7943	NASDAQ	SNPS	Fri, Dec 8, 2023	531.63	539.69	531.63	535.93
7942	NASDAQ	SNPS	Thu, Dec 7, 2023	531.30	535.08	528.97	534.15
7941	NASDAQ	SNPS	Wed, Dec 6, 2023	538.66	540.19	526.50	527.49
7940	NASDAQ	SNPS	Tue, Dec 5, 2023	525.36	535.95	523.60	535.71
7939	NASDAQ	SNPS	Mon, Dec 4, 2023	540.15	542.41	522.92	531.20
7938	NASDAQ	SNPS	Fri, Dec 1, 2023	543.56	548.19	539.28	545.96
7937	NASDAQ	SNPS	Thu, Nov 30, 2023	558.47	564.78	530.50	543.23
7936	NASDAQ	SNPS	Wed, Nov 29, 2023	550.59	557.00	549.38	552.46
7935	NASDAQ	SNPS	Tue, Nov 28, 2023	542.04	544.48	539.15	543.73
7934	NASDAQ	SNPS	Mon, Nov 27, 2023	545.90	549.67	539.48	543.53
7933	NASDAQ	SNPS	Fri, Nov 24, 2023	538.43	543.42	537.94	542.69
7932	NASDAQ	SNPS	Wed, Nov 22, 2023	542.22	549.00	540.70	541.03
7931	NASDAQ	SNPS	Tue, Nov 21, 2023	542.18	545.57	535.70	540.38
7930	NASDAQ	SNPS	Mon, Nov 20, 2023	536.92	544.72	535.30	541.52
7929	NASDAQ	SNPS	Fri, Nov 17, 2023	534.21	539.84	531.89	534.78
7928	NASDAQ	SNPS	Thu, Nov 16, 2023	530.34	537.78	528.48	533.45
7927	NASDAQ	SNPS	Wed, Nov 15, 2023	540.55	541.84	524.51	529.32
7926	NASDAQ	SNPS	Tue, Nov 14, 2023	531.33	538.82	525.23	538.32
7925	NASDAQ	SNPS	Mon, Nov 13, 2023	516.23	524.81	514.45	522.88
7924	NASDAQ	SNPS	Fri, Nov 10, 2023	511.07	520.51	507.86	518.83
7923	NASDAQ	SNPS	Thu, Nov 9, 2023	505.81	513.00	504.16	505.17
7922	NASDAQ	SNPS	Wed, Nov 8, 2023	500.00	506.90	499.64	506.16
7921	NASDAQ	SNPS	Tue, Nov 7, 2023	494.01	500.58	490.12	499.02
7920	NASDAQ	SNPS	Mon, Nov 6, 2023	487.95	490.34	484.90	489.94
7919	NASDAQ	SNPS	Fri, Nov 3, 2023	482.46	492.24	480.62	487.94
7918	NASDAQ	SNPS	Thu, Nov 2, 2023	480.36	482.54	472.10	478.64
7917	NASDAQ	SNPS	Wed, Nov 1, 2023	470.70	477.80	468.00	475.38
7916	NASDAQ	SNPS	Tue, Oct 31, 2023	464.32	472.29	459.08	469.44
7915	NASDAQ	SNPS	Mon, Oct 30, 2023	460.27	462.74	455.00	460.94
7914	NASDAQ	SNPS	Fri, Oct 27, 2023	457.63	460.15	453.38	457.00
7913	NASDAQ	SNPS	Thu, Oct 26, 2023	458.42	460.59	448.91	453.54
7912	NASDAQ	SNPS	Wed, Oct 25, 2023	467.61	468.24	454.27	455.26
7911	NASDAQ	SNPS	Tue, Oct 24, 2023	466.48	474.40	463.49	468.03
7910	NASDAQ	SNPS	Mon, Oct 23, 2023	466.00	473.56	461.45	467.82
7909	NASDAQ	SNPS	Fri, Oct 20, 2023	482.37	482.43	466.35	467.64
7908	NASDAQ	SNPS	Thu, Oct 19, 2023	488.51	492.33	481.35	482.37
7907	NASDAQ	SNPS	Wed, Oct 18, 2023	490.53	493.06	483.96	485.73
7906	NASDAQ	SNPS	Tue, Oct 17, 2023	486.98	494.23	481.87	492.05
7905	NASDAQ	SNPS	Mon, Oct 16, 2023	490.50	495.41	487.76	491.96
7904	NASDAQ	SNPS	Fri, Oct 13, 2023	496.45	498.42	486.14	489.67
7903	NASDAQ	SNPS	Thu, Oct 12, 2023	497.81	502.66	491.96	496.23
7902	NASDAQ	SNPS	Wed, Oct 11, 2023	490.28	495.44	489.56	494.95
7901	NASDAQ	SNPS	Tue, Oct 10, 2023	483.11	493.92	480.17	490.11
7900	NASDAQ	SNPS	Mon, Oct 9, 2023	468.00	482.47	464.38	479.92
7899	NASDAQ	SNPS	Fri, Oct 6, 2023	455.52	476.99	454.60	473.26
7898	NASDAQ	SNPS	Thu, Oct 5, 2023	462.11	463.90	452.27	459.75
7897	NASDAQ	SNPS	Wed, Oct 4, 2023	452.56	463.89	452.55	461.32
7896	NASDAQ	SNPS	Tue, Oct 3, 2023	460.90	465.76	448.26	450.72
7895	NASDAQ	SNPS	Mon, Oct 2, 2023	461.19	465.26	456.76	463.82
7894	NASDAQ	SNPS	Fri, Sep 29, 2023	468.03	471.94	458.37	458.97
7893	NASDAQ	SNPS	Thu, Sep 28, 2023	446.63	463.24	445.07	460.71
7892	NASDAQ	SNPS	Wed, Sep 27, 2023	447.99	450.32	442.00	446.71
7891	NASDAQ	SNPS	Tue, Sep 26, 2023	446.54	446.54	440.62	444.35
7890	NASDAQ	SNPS	Mon, Sep 25, 2023	445.80	449.31	442.70	447.83
7889	NASDAQ	SNPS	Fri, Sep 22, 2023	446.22	454.47	446.18	446.85
7888	NASDAQ	SNPS	Thu, Sep 21, 2023	448.58	450.95	444.01	444.27
7887	NASDAQ	SNPS	Wed, Sep 20, 2023	461.00	463.54	453.02	453.28
7886	NASDAQ	SNPS	Tue, Sep 19, 2023	458.89	460.44	453.19	460.02
7885	NASDAQ	SNPS	Mon, Sep 18, 2023	450.19	460.26	448.82	460.01
7884	NASDAQ	SNPS	Fri, Sep 15, 2023	466.60	467.50	447.98	451.93
7883	NASDAQ	SNPS	Thu, Sep 14, 2023	469.38	469.70	460.60	466.15
7882	NASDAQ	SNPS	Wed, Sep 13, 2023	453.34	469.00	453.34	466.86
7881	NASDAQ	SNPS	Tue, Sep 12, 2023	456.80	460.44	454.02	454.36
7880	NASDAQ	SNPS	Mon, Sep 11, 2023	461.82	461.82	461.82	461.82
7879	NASDAQ	SNPS	Fri, Sep 8, 2023	456.94	460.39	454.39	459.14
7878	NASDAQ	SNPS	Thu, Sep 7, 2023	465.07	468.01	451.09	458.09
7877	NASDAQ	SNPS	Wed, Sep 6, 2023	464.81	471.15	464.81	465.69
7876	NASDAQ	SNPS	Tue, Sep 5, 2023	460.45	468.58	457.29	466.85
7875	NASDAQ	SNPS	Fri, Sep 1, 2023	460.00	462.96	456.83	460.45
7874	NASDAQ	SNPS	Thu, Aug 31, 2023	457.55	463.97	457.55	458.89
7873	NASDAQ	SNPS	Wed, Aug 30, 2023	453.85	457.47	451.66	457.28
7872	NASDAQ	SNPS	Tue, Aug 29, 2023	441.84	453.50	440.73	451.57
7871	NASDAQ	SNPS	Mon, Aug 28, 2023	445.80	448.00	441.23	443.68
7870	NASDAQ	SNPS	Fri, Aug 25, 2023	436.23	443.04	434.14	442.24
7869	NASDAQ	SNPS	Thu, Aug 24, 2023	455.25	456.82	434.59	435.86
7868	NASDAQ	SNPS	Wed, Aug 23, 2023	438.75	450.50	438.54	448.24
7867	NASDAQ	SNPS	Tue, Aug 22, 2023	440.42	443.66	433.82	436.39
7866	NASDAQ	SNPS	Mon, Aug 21, 2023	427.94	438.00	427.63	436.47
7865	NASDAQ	SNPS	Fri, Aug 18, 2023	422.73	428.46	418.51	426.02
7864	NASDAQ	SNPS	Thu, Aug 17, 2023	450.16	451.99	423.28	424.10
7863	NASDAQ	SNPS	Wed, Aug 16, 2023	436.58	436.58	427.43	428.21
7862	NASDAQ	SNPS	Tue, Aug 15, 2023	435.51	439.12	433.51	436.74
7861	NASDAQ	SNPS	Mon, Aug 14, 2023	426.11	434.99	425.61	434.85
7860	NASDAQ	SNPS	Fri, Aug 11, 2023	426.53	431.33	425.44	428.46
7859	NASDAQ	SNPS	Thu, Aug 10, 2023	435.18	438.84	429.45	431.39
7858	NASDAQ	SNPS	Wed, Aug 9, 2023	435.22	436.37	425.81	428.96
7857	NASDAQ	SNPS	Tue, Aug 8, 2023	441.34	441.34	433.71	435.99
7856	NASDAQ	SNPS	Mon, Aug 7, 2023	445.37	448.97	441.75	444.00
7855	NASDAQ	SNPS	Fri, Aug 4, 2023	442.29	449.37	437.22	441.42
7854	NASDAQ	SNPS	Thu, Aug 3, 2023	436.90	441.73	436.70	440.12
7853	NASDAQ	SNPS	Wed, Aug 2, 2023	449.75	449.75	439.08	441.18
7852	NASDAQ	SNPS	Tue, Aug 1, 2023	448.14	454.56	444.31	453.51
7851	NASDAQ	SNPS	Mon, Jul 31, 2023	451.00	453.11	447.77	451.80
7850	NASDAQ	SNPS	Fri, Jul 28, 2023	455.59	456.13	448.46	450.90
7849	NASDAQ	SNPS	Thu, Jul 27, 2023	455.51	460.25	447.49	448.74
7848	NASDAQ	SNPS	Wed, Jul 26, 2023	455.76	455.76	445.42	449.33
7847	NASDAQ	SNPS	Tue, Jul 25, 2023	445.96	460.20	445.96	456.45
7846	NASDAQ	SNPS	Mon, Jul 24, 2023	454.00	455.00	447.32	450.75
7845	NASDAQ	SNPS	Fri, Jul 21, 2023	454.79	458.30	451.00	454.00
7844	NASDAQ	SNPS	Thu, Jul 20, 2023	454.84	458.29	450.70	451.71
7843	NASDAQ	SNPS	Wed, Jul 19, 2023	464.72	465.67	455.76	457.33
7842	NASDAQ	SNPS	Tue, Jul 18, 2023	458.71	465.00	453.19	462.93
7841	NASDAQ	SNPS	Mon, Jul 17, 2023	454.29	462.85	453.22	461.18
7840	NASDAQ	SNPS	Fri, Jul 14, 2023	449.52	457.21	449.52	454.11
7839	NASDAQ	SNPS	Thu, Jul 13, 2023	448.32	451.10	445.64	448.84
7838	NASDAQ	SNPS	Wed, Jul 12, 2023	444.78	445.43	438.23	441.35
7837	NASDAQ	SNPS	Tue, Jul 11, 2023	446.17	446.17	434.14	438.70
7836	NASDAQ	SNPS	Mon, Jul 10, 2023	432.19	447.01	432.02	445.72
7835	NASDAQ	SNPS	Fri, Jul 7, 2023	430.04	434.90	426.49	431.29
7834	NASDAQ	SNPS	Thu, Jul 6, 2023	426.82	432.66	425.41	431.11
7833	NASDAQ	SNPS	Wed, Jul 5, 2023	432.47	437.57	431.47	432.74
7832	NASDAQ	SNPS	Mon, Jul 3, 2023	431.52	436.51	429.62	434.01
7831	NASDAQ	SNPS	Fri, Jun 30, 2023	431.62	438.35	431.03	435.41
7830	NASDAQ	SNPS	Thu, Jun 29, 2023	429.63	430.87	425.14	427.90
7829	NASDAQ	SNPS	Wed, Jun 28, 2023	424.58	429.61	423.15	427.15
7828	NASDAQ	SNPS	Tue, Jun 27, 2023	420.97	429.13	416.87	426.78
7827	NASDAQ	SNPS	Mon, Jun 26, 2023	420.65	425.50	417.04	417.21
7826	NASDAQ	SNPS	Fri, Jun 23, 2023	422.74	424.57	417.77	419.56
7825	NASDAQ	SNPS	Thu, Jun 22, 2023	423.78	427.85	417.81	426.13
7824	NASDAQ	SNPS	Wed, Jun 21, 2023	434.93	437.95	424.89	426.34
7823	NASDAQ	SNPS	Tue, Jun 20, 2023	437.34	441.33	431.54	435.50
7822	NASDAQ	SNPS	Fri, Jun 16, 2023	448.74	449.88	438.54	441.19
7821	NASDAQ	SNPS	Thu, Jun 15, 2023	442.90	449.20	441.85	446.37
7820	NASDAQ	SNPS	Wed, Jun 14, 2023	446.63	451.49	440.85	446.05
7819	NASDAQ	SNPS	Tue, Jun 13, 2023	448.75	451.95	442.09	449.98
7818	NASDAQ	SNPS	Mon, Jun 12, 2023	440.00	446.62	437.75	446.04
7817	NASDAQ	SNPS	Fri, Jun 9, 2023	440.83	447.43	437.77	438.78
7816	NASDAQ	SNPS	Thu, Jun 8, 2023	435.98	440.49	433.24	437.69
7815	NASDAQ	SNPS	Wed, Jun 7, 2023	443.98	446.21	433.76	435.32
7814	NASDAQ	SNPS	Tue, Jun 6, 2023	448.25	450.88	442.74	443.84
7813	NASDAQ	SNPS	Mon, Jun 5, 2023	448.23	454.09	445.10	450.16
7812	NASDAQ	SNPS	Fri, Jun 2, 2023	455.44	457.85	447.57	449.36
7811	NASDAQ	SNPS	Thu, Jun 1, 2023	446.53	460.87	445.84	454.55
7810	NASDAQ	SNPS	Wed, May 31, 2023	460.45	462.34	451.10	454.96
7809	NASDAQ	SNPS	Tue, May 30, 2023	454.17	468.03	452.00	464.83
7808	NASDAQ	SNPS	Fri, May 26, 2023	434.30	450.00	434.30	444.73
7807	NASDAQ	SNPS	Thu, May 25, 2023	410.03	440.64	409.84	434.20
7806	NASDAQ	SNPS	Wed, May 24, 2023	390.58	398.00	390.20	395.39
7805	NASDAQ	SNPS	Tue, May 23, 2023	399.61	399.68	392.00	393.09
7804	NASDAQ	SNPS	Mon, May 22, 2023	405.76	408.11	398.41	401.68
7803	NASDAQ	SNPS	Fri, May 19, 2023	413.03	418.40	407.47	408.50
7802	NASDAQ	SNPS	Thu, May 18, 2023	387.50	410.91	386.50	409.71
7801	NASDAQ	SNPS	Wed, May 17, 2023	377.35	380.06	374.20	377.08
7800	NASDAQ	SNPS	Tue, May 16, 2023	370.74	377.00	370.21	375.14
7799	NASDAQ	SNPS	Mon, May 15, 2023	368.12	373.37	365.67	373.28
7798	NASDAQ	SNPS	Fri, May 12, 2023	368.58	369.51	365.60	368.84
7797	NASDAQ	SNPS	Thu, May 11, 2023	370.47	370.82	365.59	367.96
7796	NASDAQ	SNPS	Wed, May 10, 2023	370.66	372.76	365.46	370.12
7795	NASDAQ	SNPS	Tue, May 9, 2023	369.50	370.07	366.05	366.95
7794	NASDAQ	SNPS	Mon, May 8, 2023	371.39	373.39	367.34	371.74
7793	NASDAQ	SNPS	Fri, May 5, 2023	368.32	372.35	366.89	371.56
7792	NASDAQ	SNPS	Thu, May 4, 2023	368.11	370.85	366.10	366.62
7791	NASDAQ	SNPS	Wed, May 3, 2023	369.06	373.77	366.10	368.00
7790	NASDAQ	SNPS	Tue, May 2, 2023	372.20	374.80	367.15	368.83
7789	NASDAQ	SNPS	Mon, May 1, 2023	370.76	372.89	367.94	371.62
7788	NASDAQ	SNPS	Fri, Apr 28, 2023	368.39	374.85	367.20	371.32
7787	NASDAQ	SNPS	Thu, Apr 27, 2023	367.30	369.50	362.06	368.39
7786	NASDAQ	SNPS	Wed, Apr 26, 2023	364.53	370.62	363.99	365.10
7785	NASDAQ	SNPS	Tue, Apr 25, 2023	371.41	372.03	360.37	364.53
7784	NASDAQ	SNPS	Mon, Apr 24, 2023	375.68	380.85	374.21	375.67
7783	NASDAQ	SNPS	Fri, Apr 21, 2023	376.82	381.71	374.62	377.26
7782	NASDAQ	SNPS	Thu, Apr 20, 2023	376.15	382.52	375.53	377.56
7781	NASDAQ	SNPS	Wed, Apr 19, 2023	378.65	379.77	375.19	378.77
7780	NASDAQ	SNPS	Tue, Apr 18, 2023	382.76	384.27	378.18	380.43
7779	NASDAQ	SNPS	Mon, Apr 17, 2023	381.96	382.51	376.47	380.19
7778	NASDAQ	SNPS	Fri, Apr 14, 2023	378.86	383.29	377.75	381.68
7777	NASDAQ	SNPS	Thu, Apr 13, 2023	380.30	382.26	377.39	381.56
7776	NASDAQ	SNPS	Wed, Apr 12, 2023	382.38	383.38	376.07	376.52
7775	NASDAQ	SNPS	Tue, Apr 11, 2023	378.00	382.33	377.50	379.40
7774	NASDAQ	SNPS	Mon, Apr 10, 2023	372.97	380.45	371.00	379.99
7773	NASDAQ	SNPS	Thu, Apr 6, 2023	375.62	378.31	373.41	375.92
7772	NASDAQ	SNPS	Wed, Apr 5, 2023	383.25	384.48	376.10	378.36
7771	NASDAQ	SNPS	Tue, Apr 4, 2023	389.88	392.79	384.01	384.93
7770	NASDAQ	SNPS	Mon, Apr 3, 2023	385.18	389.58	384.12	388.94
7769	NASDAQ	SNPS	Fri, Mar 31, 2023	377.00	386.72	375.96	386.25
7768	NASDAQ	SNPS	Thu, Mar 30, 2023	376.54	378.78	373.10	375.94
7767	NASDAQ	SNPS	Wed, Mar 29, 2023	373.82	377.25	372.36	375.04
7766	NASDAQ	SNPS	Tue, Mar 28, 2023	372.81	374.83	366.04	369.87
7765	NASDAQ	SNPS	Mon, Mar 27, 2023	377.09	378.78	371.20	373.92
7764	NASDAQ	SNPS	Fri, Mar 24, 2023	378.14	379.96	370.37	376.56
7763	NASDAQ	SNPS	Thu, Mar 23, 2023	375.47	381.13	371.23	379.40
7762	NASDAQ	SNPS	Wed, Mar 22, 2023	373.39	381.86	371.17	371.35
7761	NASDAQ	SNPS	Tue, Mar 21, 2023	377.62	377.62	369.51	374.36
7760	NASDAQ	SNPS	Mon, Mar 20, 2023	373.80	376.01	370.24	375.59
7759	NASDAQ	SNPS	Fri, Mar 17, 2023	374.00	378.30	370.52	372.53
7758	NASDAQ	SNPS	Thu, Mar 16, 2023	366.20	377.71	364.24	374.00
7757	NASDAQ	SNPS	Wed, Mar 15, 2023	366.95	370.00	360.62	366.82
7756	NASDAQ	SNPS	Tue, Mar 14, 2023	361.34	370.20	360.11	369.84
7755	NASDAQ	SNPS	Mon, Mar 13, 2023	351.30	363.22	350.58	357.29
7754	NASDAQ	SNPS	Fri, Mar 10, 2023	361.81	364.66	353.63	355.23
7753	NASDAQ	SNPS	Thu, Mar 9, 2023	369.16	374.31	360.43	361.92
7752	NASDAQ	SNPS	Wed, Mar 8, 2023	361.21	370.11	360.50	369.02
7751	NASDAQ	SNPS	Tue, Mar 7, 2023	367.66	370.27	359.33	361.28
7750	NASDAQ	SNPS	Mon, Mar 6, 2023	367.43	371.24	364.99	368.77
7749	NASDAQ	SNPS	Fri, Mar 3, 2023	365.00	367.94	364.13	367.50
7748	NASDAQ	SNPS	Thu, Mar 2, 2023	359.22	364.42	355.53	363.38
7747	NASDAQ	SNPS	Wed, Mar 1, 2023	363.19	365.97	359.96	361.02
7746	NASDAQ	SNPS	Tue, Feb 28, 2023	363.13	368.39	363.13	363.76
7745	NASDAQ	SNPS	Mon, Feb 27, 2023	367.40	368.25	361.58	363.36
7744	NASDAQ	SNPS	Fri, Feb 24, 2023	359.00	362.84	357.65	362.28
7743	NASDAQ	SNPS	Thu, Feb 23, 2023	360.00	367.55	359.33	365.48
7742	NASDAQ	SNPS	Wed, Feb 22, 2023	354.44	359.06	352.12	355.06
7741	NASDAQ	SNPS	Tue, Feb 21, 2023	350.66	352.70	347.97	352.35
7740	NASDAQ	SNPS	Fri, Feb 17, 2023	354.29	358.64	350.83	354.45
7739	NASDAQ	SNPS	Thu, Feb 16, 2023	357.87	364.04	350.00	359.71
7738	NASDAQ	SNPS	Wed, Feb 15, 2023	375.49	379.76	373.75	379.48
7737	NASDAQ	SNPS	Tue, Feb 14, 2023	362.87	378.33	362.87	375.94
7736	NASDAQ	SNPS	Mon, Feb 13, 2023	361.26	364.90	360.09	361.76
7735	NASDAQ	SNPS	Fri, Feb 10, 2023	359.99	360.98	356.63	359.11
7734	NASDAQ	SNPS	Thu, Feb 9, 2023	365.97	371.40	362.67	363.71
7733	NASDAQ	SNPS	Wed, Feb 8, 2023	365.12	367.61	359.70	360.60
7732	NASDAQ	SNPS	Tue, Feb 7, 2023	359.16	368.52	355.82	366.75
7731	NASDAQ	SNPS	Mon, Feb 6, 2023	357.25	362.80	356.63	359.97
7730	NASDAQ	SNPS	Fri, Feb 3, 2023	360.63	366.34	358.36	361.44
7729	NASDAQ	SNPS	Thu, Feb 2, 2023	372.39	374.65	366.06	368.59
7728	NASDAQ	SNPS	Wed, Feb 1, 2023	353.67	369.61	353.02	367.05
7727	NASDAQ	SNPS	Tue, Jan 31, 2023	350.75	356.25	350.75	353.75
7726	NASDAQ	SNPS	Mon, Jan 30, 2023	354.27	355.76	349.24	349.88
7725	NASDAQ	SNPS	Fri, Jan 27, 2023	353.92	359.87	353.01	357.27
7724	NASDAQ	SNPS	Thu, Jan 26, 2023	354.12	357.35	350.54	356.67
7723	NASDAQ	SNPS	Wed, Jan 25, 2023	344.38	351.25	339.60	349.27
7722	NASDAQ	SNPS	Tue, Jan 24, 2023	349.59	351.00	346.00	349.28
7721	NASDAQ	SNPS	Mon, Jan 23, 2023	342.54	352.09	341.69	350.33
7720	NASDAQ	SNPS	Fri, Jan 20, 2023	330.34	343.80	329.89	342.42
7719	NASDAQ	SNPS	Thu, Jan 19, 2023	331.83	337.55	330.44	331.28
7718	NASDAQ	SNPS	Wed, Jan 18, 2023	339.46	346.10	335.24	335.66
7717	NASDAQ	SNPS	Tue, Jan 17, 2023	334.08	339.64	331.03	337.30
7716	NASDAQ	SNPS	Fri, Jan 13, 2023	330.06	333.78	327.56	332.97
7715	NASDAQ	SNPS	Thu, Jan 12, 2023	335.00	336.49	328.41	333.10
7714	NASDAQ	SNPS	Wed, Jan 11, 2023	329.60	334.88	328.94	334.35
7713	NASDAQ	SNPS	Tue, Jan 10, 2023	324.56	328.53	324.20	327.63
7712	NASDAQ	SNPS	Mon, Jan 9, 2023	323.33	332.60	323.33	325.95
7711	NASDAQ	SNPS	Fri, Jan 6, 2023	318.89	323.35	312.27	320.54
7710	NASDAQ	SNPS	Thu, Jan 5, 2023	317.75	318.10	312.25	315.04
7709	NASDAQ	SNPS	Wed, Jan 4, 2023	323.76	325.92	315.98	320.93
7708	NASDAQ	SNPS	Tue, Jan 3, 2023	323.00	326.31	315.56	319.68
7707	NASDAQ	SNPS	Fri, Dec 30, 2022	317.84	319.33	315.42	319.29
7706	NASDAQ	SNPS	Thu, Dec 29, 2022	319.16	324.79	318.72	321.98
7705	NASDAQ	SNPS	Wed, Dec 28, 2022	317.82	321.06	314.92	315.31
7704	NASDAQ	SNPS	Tue, Dec 27, 2022	320.79	320.79	315.55	317.95
7703	NASDAQ	SNPS	Fri, Dec 23, 2022	318.99	320.59	315.62	320.21
7702	NASDAQ	SNPS	Thu, Dec 22, 2022	325.46	326.37	316.02	321.72
7701	NASDAQ	SNPS	Wed, Dec 21, 2022	325.54	331.62	322.65	330.22
7700	NASDAQ	SNPS	Tue, Dec 20, 2022	320.65	326.40	320.65	324.43
7699	NASDAQ	SNPS	Mon, Dec 19, 2022	329.69	330.24	320.66	323.39
7698	NASDAQ	SNPS	Fri, Dec 16, 2022	331.28	335.51	326.12	329.12
7697	NASDAQ	SNPS	Thu, Dec 15, 2022	327.45	328.22	322.35	323.82
7696	NASDAQ	SNPS	Wed, Dec 14, 2022	337.96	342.36	328.61	332.03
7695	NASDAQ	SNPS	Tue, Dec 13, 2022	349.39	350.45	336.26	338.13
7694	NASDAQ	SNPS	Mon, Dec 12, 2022	325.49	334.79	325.08	334.34
7693	NASDAQ	SNPS	Fri, Dec 9, 2022	329.29	331.16	325.14	325.75
7692	NASDAQ	SNPS	Thu, Dec 8, 2022	325.20	333.43	325.00	330.61
7691	NASDAQ	SNPS	Wed, Dec 7, 2022	327.15	328.60	321.26	323.80
7690	NASDAQ	SNPS	Tue, Dec 6, 2022	331.20	331.20	324.74	328.02
7689	NASDAQ	SNPS	Mon, Dec 5, 2022	345.39	345.39	328.49	331.27
7688	NASDAQ	SNPS	Fri, Dec 2, 2022	348.97	350.50	340.50	348.17
7687	NASDAQ	SNPS	Thu, Dec 1, 2022	362.59	363.99	348.53	357.84
7686	NASDAQ	SNPS	Wed, Nov 30, 2022	325.23	340.05	322.40	339.54
7685	NASDAQ	SNPS	Tue, Nov 29, 2022	328.07	330.66	320.59	323.66
7684	NASDAQ	SNPS	Mon, Nov 28, 2022	332.24	336.30	328.24	329.12
7683	NASDAQ	SNPS	Fri, Nov 25, 2022	333.32	334.82	331.79	332.64
7682	NASDAQ	SNPS	Wed, Nov 23, 2022	326.73	336.31	325.55	334.29
7681	NASDAQ	SNPS	Tue, Nov 22, 2022	325.85	327.18	321.16	326.96
7680	NASDAQ	SNPS	Mon, Nov 21, 2022	325.57	327.22	322.86	324.82
7679	NASDAQ	SNPS	Fri, Nov 18, 2022	329.17	329.62	323.04	325.89
7678	NASDAQ	SNPS	Thu, Nov 17, 2022	325.23	328.14	319.98	324.27
7677	NASDAQ	SNPS	Wed, Nov 16, 2022	333.00	334.21	327.26	331.45
7676	NASDAQ	SNPS	Tue, Nov 15, 2022	338.09	340.61	332.53	334.20
7675	NASDAQ	SNPS	Mon, Nov 14, 2022	329.99	334.48	328.51	330.68
7674	NASDAQ	SNPS	Fri, Nov 11, 2022	318.47	331.45	317.11	331.40
7673	NASDAQ	SNPS	Thu, Nov 10, 2022	307.74	320.03	306.17	318.76
7672	NASDAQ	SNPS	Wed, Nov 9, 2022	288.57	291.96	287.00	290.08
7671	NASDAQ	SNPS	Tue, Nov 8, 2022	282.40	292.48	280.60	291.58
7670	NASDAQ	SNPS	Mon, Nov 7, 2022	278.88	281.68	275.33	280.53
7669	NASDAQ	SNPS	Fri, Nov 4, 2022	283.38	283.38	269.88	276.57
7668	NASDAQ	SNPS	Thu, Nov 3, 2022	278.71	284.54	276.66	279.29
7667	NASDAQ	SNPS	Wed, Nov 2, 2022	292.45	295.48	280.78	281.11
7666	NASDAQ	SNPS	Tue, Nov 1, 2022	297.45	298.35	288.71	291.17
7665	NASDAQ	SNPS	Mon, Oct 31, 2022	293.33	295.48	291.10	292.55
7664	NASDAQ	SNPS	Fri, Oct 28, 2022	291.24	296.60	290.36	295.84
7663	NASDAQ	SNPS	Thu, Oct 27, 2022	295.57	296.58	287.77	289.19
7662	NASDAQ	SNPS	Wed, Oct 26, 2022	292.97	300.00	289.80	292.73
7661	NASDAQ	SNPS	Tue, Oct 25, 2022	303.90	304.81	292.94	294.73
7660	NASDAQ	SNPS	Mon, Oct 24, 2022	298.38	303.33	294.26	301.68
7659	NASDAQ	SNPS	Fri, Oct 21, 2022	288.80	298.58	285.18	296.50
7658	NASDAQ	SNPS	Thu, Oct 20, 2022	290.40	296.32	286.56	289.71
7657	NASDAQ	SNPS	Wed, Oct 19, 2022	287.27	292.02	286.03	288.96
7656	NASDAQ	SNPS	Tue, Oct 18, 2022	297.13	300.33	289.29	292.27
7655	NASDAQ	SNPS	Mon, Oct 17, 2022	285.81	292.11	285.81	289.26
7654	NASDAQ	SNPS	Fri, Oct 14, 2022	290.72	290.93	277.22	277.61
7653	NASDAQ	SNPS	Thu, Oct 13, 2022	268.42	288.91	267.00	287.43
7652	NASDAQ	SNPS	Wed, Oct 12, 2022	278.56	281.50	275.95	276.19
7651	NASDAQ	SNPS	Tue, Oct 11, 2022	292.92	292.92	275.96	277.34
7650	NASDAQ	SNPS	Mon, Oct 10, 2022	307.09	308.13	292.84	292.98
7649	NASDAQ	SNPS	Fri, Oct 7, 2022	314.41	315.88	305.24	307.01
7648	NASDAQ	SNPS	Thu, Oct 6, 2022	320.62	326.00	319.80	321.93
7647	NASDAQ	SNPS	Wed, Oct 5, 2022	316.29	323.87	315.96	321.37
7646	NASDAQ	SNPS	Tue, Oct 4, 2022	322.58	326.11	320.66	321.70
7645	NASDAQ	SNPS	Mon, Oct 3, 2022	308.79	320.16	307.70	316.98
7644	NASDAQ	SNPS	Fri, Sep 30, 2022	307.69	313.01	304.72	305.51
7643	NASDAQ	SNPS	Thu, Sep 29, 2022	310.20	311.76	306.18	309.22
7642	NASDAQ	SNPS	Wed, Sep 28, 2022	307.70	314.89	304.65	313.16
7641	NASDAQ	SNPS	Tue, Sep 27, 2022	307.20	308.69	301.16	306.09
7640	NASDAQ	SNPS	Mon, Sep 26, 2022	303.95	309.19	302.84	303.34
7639	NASDAQ	SNPS	Fri, Sep 23, 2022	304.62	305.23	299.67	303.28
7638	NASDAQ	SNPS	Thu, Sep 22, 2022	310.37	312.71	306.31	306.97
7637	NASDAQ	SNPS	Wed, Sep 21, 2022	319.27	325.52	313.08	313.11
7636	NASDAQ	SNPS	Tue, Sep 20, 2022	315.04	317.74	313.55	316.26
7635	NASDAQ	SNPS	Mon, Sep 19, 2022	310.63	318.02	310.59	317.32
7634	NASDAQ	SNPS	Fri, Sep 16, 2022	310.79	314.49	308.07	314.21
7633	NASDAQ	SNPS	Thu, Sep 15, 2022	321.47	323.35	314.06	315.94
7632	NASDAQ	SNPS	Wed, Sep 14, 2022	327.09	328.00	319.63	323.37
7631	NASDAQ	SNPS	Tue, Sep 13, 2022	329.67	331.28	322.64	323.61
7630	NASDAQ	SNPS	Mon, Sep 12, 2022	341.93	342.46	337.39	339.56
7629	NASDAQ	SNPS	Fri, Sep 9, 2022	335.95	342.31	334.27	340.18
7628	NASDAQ	SNPS	Thu, Sep 8, 2022	330.15	334.48	328.09	333.76
7627	NASDAQ	SNPS	Wed, Sep 7, 2022	328.55	333.51	325.48	332.04
7626	NASDAQ	SNPS	Tue, Sep 6, 2022	330.73	331.66	323.97	326.83
7625	NASDAQ	SNPS	Fri, Sep 2, 2022	334.14	338.08	329.45	330.56
7624	NASDAQ	SNPS	Thu, Sep 1, 2022	341.26	342.53	324.63	332.49
7623	NASDAQ	SNPS	Wed, Aug 31, 2022	348.96	353.30	344.43	346.02
7622	NASDAQ	SNPS	Tue, Aug 30, 2022	350.53	351.39	341.62	346.00
7621	NASDAQ	SNPS	Mon, Aug 29, 2022	350.54	354.49	347.34	347.49
7620	NASDAQ	SNPS	Fri, Aug 26, 2022	362.77	363.54	352.95	355.00
7619	NASDAQ	SNPS	Thu, Aug 25, 2022	359.83	363.36	357.56	363.26
7618	NASDAQ	SNPS	Wed, Aug 24, 2022	357.78	360.62	355.38	358.75
7617	NASDAQ	SNPS	Tue, Aug 23, 2022	354.43	361.24	354.25	359.00
7616	NASDAQ	SNPS	Mon, Aug 22, 2022	358.32	361.60	356.07	358.10
7615	NASDAQ	SNPS	Fri, Aug 19, 2022	368.85	368.85	361.17	363.00
7614	NASDAQ	SNPS	Thu, Aug 18, 2022	384.35	391.00	371.86	373.32
7613	NASDAQ	SNPS	Wed, Aug 17, 2022	384.26	384.76	378.41	381.00
7612	NASDAQ	SNPS	Tue, Aug 16, 2022	385.51	389.49	382.63	385.67
7611	NASDAQ	SNPS	Mon, Aug 15, 2022	385.10	391.17	383.91	390.45
7610	NASDAQ	SNPS	Fri, Aug 12, 2022	377.96	386.00	376.71	385.44
7609	NASDAQ	SNPS	Thu, Aug 11, 2022	380.08	380.89	373.60	377.01
7608	NASDAQ	SNPS	Wed, Aug 10, 2022	380.19	381.70	373.35	375.71
7607	NASDAQ	SNPS	Tue, Aug 9, 2022	369.19	375.07	368.98	372.61
7606	NASDAQ	SNPS	Mon, Aug 8, 2022	375.00	378.47	369.76	372.07
7605	NASDAQ	SNPS	Fri, Aug 5, 2022	366.09	375.69	365.50	374.29
7604	NASDAQ	SNPS	Thu, Aug 4, 2022	371.57	372.47	367.67	372.29
7603	NASDAQ	SNPS	Wed, Aug 3, 2022	359.00	372.41	359.00	370.84
7602	NASDAQ	SNPS	Tue, Aug 2, 2022	367.46	371.81	366.22	368.36
7601	NASDAQ	SNPS	Mon, Aug 1, 2022	364.17	371.25	361.41	370.01
7600	NASDAQ	SNPS	Fri, Jul 29, 2022	363.44	369.25	360.65	367.50
7599	NASDAQ	SNPS	Thu, Jul 28, 2022	354.24	363.40	353.01	362.64
7598	NASDAQ	SNPS	Wed, Jul 27, 2022	344.07	357.21	343.17	353.54
7597	NASDAQ	SNPS	Tue, Jul 26, 2022	338.58	343.31	335.73	339.41
7596	NASDAQ	SNPS	Mon, Jul 25, 2022	336.94	338.58	333.15	337.67
7595	NASDAQ	SNPS	Fri, Jul 22, 2022	339.93	343.17	335.67	338.04
7594	NASDAQ	SNPS	Thu, Jul 21, 2022	331.01	339.14	330.43	338.66
7593	NASDAQ	SNPS	Wed, Jul 20, 2022	325.00	332.52	323.91	330.70
7592	NASDAQ	SNPS	Tue, Jul 19, 2022	315.58	324.30	315.19	323.51
7591	NASDAQ	SNPS	Mon, Jul 18, 2022	316.43	317.79	308.93	310.43
7590	NASDAQ	SNPS	Fri, Jul 15, 2022	308.76	314.98	307.90	314.30
7589	NASDAQ	SNPS	Thu, Jul 14, 2022	301.08	306.94	294.29	305.02
7588	NASDAQ	SNPS	Wed, Jul 13, 2022	299.78	305.44	296.66	303.07
7587	NASDAQ	SNPS	Tue, Jul 12, 2022	317.24	319.66	305.09	306.41
7586	NASDAQ	SNPS	Mon, Jul 11, 2022	314.74	318.43	311.39	315.19
7585	NASDAQ	SNPS	Fri, Jul 8, 2022	314.23	318.80	312.54	317.54
7584	NASDAQ	SNPS	Thu, Jul 7, 2022	309.63	320.80	309.63	319.43
7583	NASDAQ	SNPS	Wed, Jul 6, 2022	304.41	310.74	299.86	309.63
7582	NASDAQ	SNPS	Tue, Jul 5, 2022	298.23	303.77	296.31	302.91
7581	NASDAQ	SNPS	Fri, Jul 1, 2022	302.25	304.13	295.45	301.23
7580	NASDAQ	SNPS	Thu, Jun 30, 2022	301.23	307.93	300.40	303.70
7579	NASDAQ	SNPS	Wed, Jun 29, 2022	304.42	309.54	303.41	306.06
7578	NASDAQ	SNPS	Tue, Jun 28, 2022	312.02	314.13	302.24	303.67
7577	NASDAQ	SNPS	Mon, Jun 27, 2022	313.79	317.21	310.23	311.86
7576	NASDAQ	SNPS	Fri, Jun 24, 2022	313.26	318.58	311.10	317.47
7575	NASDAQ	SNPS	Thu, Jun 23, 2022	305.07	309.93	301.63	309.25
7574	NASDAQ	SNPS	Wed, Jun 22, 2022	297.70	305.15	297.19	301.24
7573	NASDAQ	SNPS	Tue, Jun 21, 2022	299.90	306.26	299.56	302.22
7572	NASDAQ	SNPS	Fri, Jun 17, 2022	289.37	301.39	289.37	296.18
7571	NASDAQ	SNPS	Thu, Jun 16, 2022	294.81	297.63	286.31	289.49
7570	NASDAQ	SNPS	Wed, Jun 15, 2022	297.80	309.09	296.81	303.24
7569	NASDAQ	SNPS	Tue, Jun 14, 2022	291.96	298.35	288.98	295.16
7568	NASDAQ	SNPS	Mon, Jun 13, 2022	293.60	296.94	288.67	290.25
7567	NASDAQ	SNPS	Fri, Jun 10, 2022	310.05	310.97	303.93	305.39
7566	NASDAQ	SNPS	Thu, Jun 9, 2022	321.68	325.29	317.07	317.08
7565	NASDAQ	SNPS	Wed, Jun 8, 2022	327.60	328.19	321.25	322.89
7564	NASDAQ	SNPS	Tue, Jun 7, 2022	323.09	330.71	323.01	329.53
7563	NASDAQ	SNPS	Mon, Jun 6, 2022	332.13	335.29	327.22	328.79
7562	NASDAQ	SNPS	Fri, Jun 3, 2022	325.49	328.76	323.32	327.68
7561	NASDAQ	SNPS	Thu, Jun 2, 2022	316.45	331.22	315.53	330.81
7560	NASDAQ	SNPS	Wed, Jun 1, 2022	321.99	324.66	313.09	316.86
7559	NASDAQ	SNPS	Tue, May 31, 2022	323.67	324.50	314.38	319.20
7558	NASDAQ	SNPS	Fri, May 27, 2022	311.44	323.48	309.24	322.96
7557	NASDAQ	SNPS	Thu, May 26, 2022	299.72	308.84	297.02	306.10
7556	NASDAQ	SNPS	Wed, May 25, 2022	295.77	302.78	292.52	299.17
7555	NASDAQ	SNPS	Tue, May 24, 2022	302.30	303.48	294.25	296.37
7554	NASDAQ	SNPS	Mon, May 23, 2022	311.24	311.24	301.59	306.98
7553	NASDAQ	SNPS	Fri, May 20, 2022	303.86	308.11	293.33	306.72
7552	NASDAQ	SNPS	Thu, May 19, 2022	289.00	307.00	287.26	300.52
7551	NASDAQ	SNPS	Wed, May 18, 2022	277.63	281.62	270.74	272.57
7550	NASDAQ	SNPS	Tue, May 17, 2022	279.84	284.50	276.03	282.81
7549	NASDAQ	SNPS	Mon, May 16, 2022	273.42	276.96	270.00	273.73
7548	NASDAQ	SNPS	Fri, May 13, 2022	267.38	277.55	266.78	275.99
7547	NASDAQ	SNPS	Thu, May 12, 2022	257.94	264.90	255.02	262.06
7546	NASDAQ	SNPS	Wed, May 11, 2022	266.87	272.80	259.89	260.83
7545	NASDAQ	SNPS	Tue, May 10, 2022	270.93	275.10	260.70	270.51
7544	NASDAQ	SNPS	Mon, May 9, 2022	269.24	271.29	260.41	262.41
7543	NASDAQ	SNPS	Fri, May 6, 2022	279.84	280.50	268.71	274.71
7542	NASDAQ	SNPS	Thu, May 5, 2022	293.23	294.86	278.37	282.34
7541	NASDAQ	SNPS	Wed, May 4, 2022	293.38	299.94	282.84	299.19
7540	NASDAQ	SNPS	Tue, May 3, 2022	290.45	294.70	287.70	292.21
7539	NASDAQ	SNPS	Mon, May 2, 2022	286.55	291.23	280.90	290.71
7538	NASDAQ	SNPS	Fri, Apr 29, 2022	298.55	302.37	285.54	286.79
7537	NASDAQ	SNPS	Thu, Apr 28, 2022	291.95	305.06	290.71	301.86
7536	NASDAQ	SNPS	Wed, Apr 27, 2022	283.00	293.83	283.00	287.03
7535	NASDAQ	SNPS	Tue, Apr 26, 2022	290.92	292.94	281.30	282.90
7534	NASDAQ	SNPS	Mon, Apr 25, 2022	286.07	291.48	284.30	290.92
7533	NASDAQ	SNPS	Fri, Apr 22, 2022	294.97	297.81	284.54	285.00
7532	NASDAQ	SNPS	Thu, Apr 21, 2022	308.82	312.58	293.85	295.50
7531	NASDAQ	SNPS	Wed, Apr 20, 2022	308.10	310.37	304.28	306.26
7530	NASDAQ	SNPS	Tue, Apr 19, 2022	294.74	307.19	294.74	306.33
7529	NASDAQ	SNPS	Mon, Apr 18, 2022	293.11	300.00	292.18	297.12
7528	NASDAQ	SNPS	Thu, Apr 14, 2022	306.31	306.31	293.18	294.77
7527	NASDAQ	SNPS	Wed, Apr 13, 2022	311.23	322.08	296.64	306.72
7526	NASDAQ	SNPS	Tue, Apr 12, 2022	316.42	320.78	309.35	310.83
7525	NASDAQ	SNPS	Mon, Apr 11, 2022	316.02	317.38	307.52	309.77
7524	NASDAQ	SNPS	Fri, Apr 8, 2022	324.29	325.35	317.05	319.83
7523	NASDAQ	SNPS	Thu, Apr 7, 2022	322.49	329.93	321.90	326.37
7522	NASDAQ	SNPS	Wed, Apr 6, 2022	323.30	329.61	318.50	324.85
7521	NASDAQ	SNPS	Tue, Apr 5, 2022	339.27	340.15	325.60	327.71
7520	NASDAQ	SNPS	Mon, Apr 4, 2022	336.97	341.16	336.00	340.15
7519	NASDAQ	SNPS	Fri, Apr 1, 2022	333.74	338.10	330.22	334.98
7518	NASDAQ	SNPS	Thu, Mar 31, 2022	334.15	340.09	331.08	333.27
7517	NASDAQ	SNPS	Wed, Mar 30, 2022	337.32	339.67	330.75	332.59
7516	NASDAQ	SNPS	Tue, Mar 29, 2022	336.61	342.59	333.96	341.00
7515	NASDAQ	SNPS	Mon, Mar 28, 2022	318.28	332.86	318.00	332.38
7514	NASDAQ	SNPS	Fri, Mar 25, 2022	324.85	326.00	314.79	318.91
7513	NASDAQ	SNPS	Thu, Mar 24, 2022	318.22	325.57	315.36	325.56
7512	NASDAQ	SNPS	Wed, Mar 23, 2022	321.99	324.11	316.27	316.44
7511	NASDAQ	SNPS	Tue, Mar 22, 2022	313.86	325.74	311.29	325.22
7510	NASDAQ	SNPS	Mon, Mar 21, 2022	315.36	317.01	307.19	314.31
7509	NASDAQ	SNPS	Fri, Mar 18, 2022	301.89	320.63	301.88	318.21
7508	NASDAQ	SNPS	Thu, Mar 17, 2022	300.50	304.76	297.21	304.05
7507	NASDAQ	SNPS	Wed, Mar 16, 2022	291.56	300.22	285.49	300.08
7506	NASDAQ	SNPS	Tue, Mar 15, 2022	281.39	287.14	278.28	285.50
7505	NASDAQ	SNPS	Mon, Mar 14, 2022	292.07	296.03	277.16	278.98
7504	NASDAQ	SNPS	Fri, Mar 11, 2022	305.00	305.92	293.15	293.69
7503	NASDAQ	SNPS	Thu, Mar 10, 2022	300.44	303.84	291.52	300.84
7502	NASDAQ	SNPS	Wed, Mar 9, 2022	303.72	309.71	302.20	307.79
7501	NASDAQ	SNPS	Tue, Mar 8, 2022	292.22	305.79	289.34	296.35
7500	NASDAQ	SNPS	Mon, Mar 7, 2022	309.72	311.07	295.38	295.46
7499	NASDAQ	SNPS	Fri, Mar 4, 2022	306.80	311.77	302.83	309.06
7498	NASDAQ	SNPS	Thu, Mar 3, 2022	317.23	318.61	306.57	308.84
7497	NASDAQ	SNPS	Wed, Mar 2, 2022	310.54	317.53	306.98	315.32
7496	NASDAQ	SNPS	Tue, Mar 1, 2022	311.98	314.49	305.22	307.71
7495	NASDAQ	SNPS	Mon, Feb 28, 2022	307.70	316.01	304.30	312.39
7494	NASDAQ	SNPS	Fri, Feb 25, 2022	306.09	312.18	301.06	311.15
7493	NASDAQ	SNPS	Thu, Feb 24, 2022	279.53	309.47	275.00	307.80
7492	NASDAQ	SNPS	Wed, Feb 23, 2022	294.20	298.25	285.13	285.53
7491	NASDAQ	SNPS	Tue, Feb 22, 2022	287.15	294.43	283.99	289.47
7490	NASDAQ	SNPS	Fri, Feb 18, 2022	293.41	294.44	285.06	287.63
7489	NASDAQ	SNPS	Thu, Feb 17, 2022	318.59	319.63	292.36	293.31
7488	NASDAQ	SNPS	Wed, Feb 16, 2022	302.66	308.12	297.87	306.79
7487	NASDAQ	SNPS	Tue, Feb 15, 2022	299.99	306.41	298.77	306.15
7486	NASDAQ	SNPS	Mon, Feb 14, 2022	293.70	300.16	290.87	294.96
7485	NASDAQ	SNPS	Fri, Feb 11, 2022	311.91	314.74	293.17	295.29
7484	NASDAQ	SNPS	Thu, Feb 10, 2022	314.02	321.82	308.28	311.15
7483	NASDAQ	SNPS	Wed, Feb 9, 2022	314.07	324.52	312.68	324.18
7482	NASDAQ	SNPS	Tue, Feb 8, 2022	302.98	310.94	302.25	309.11
7481	NASDAQ	SNPS	Mon, Feb 7, 2022	309.52	313.54	303.83	305.14
7480	NASDAQ	SNPS	Fri, Feb 4, 2022	302.08	311.97	300.14	308.89
7479	NASDAQ	SNPS	Thu, Feb 3, 2022	308.65	312.50	301.63	303.51
7478	NASDAQ	SNPS	Wed, Feb 2, 2022	314.91	316.33	310.02	315.63
7477	NASDAQ	SNPS	Tue, Feb 1, 2022	311.84	313.24	305.82	311.82
7476	NASDAQ	SNPS	Mon, Jan 31, 2022	296.36	310.84	295.99	310.50
7475	NASDAQ	SNPS	Fri, Jan 28, 2022	286.41	296.87	279.43	296.35
7474	NASDAQ	SNPS	Thu, Jan 27, 2022	293.46	294.87	282.34	285.36
7473	NASDAQ	SNPS	Wed, Jan 26, 2022	298.92	303.87	282.86	288.56
7472	NASDAQ	SNPS	Tue, Jan 25, 2022	297.72	303.50	290.35	291.66
7471	NASDAQ	SNPS	Mon, Jan 24, 2022	299.97	308.76	287.31	308.34
7470	NASDAQ	SNPS	Fri, Jan 21, 2022	309.25	314.95	303.00	303.31
7469	NASDAQ	SNPS	Thu, Jan 20, 2022	314.94	322.69	309.48	309.96
7468	NASDAQ	SNPS	Wed, Jan 19, 2022	314.61	319.99	311.52	312.14
7467	NASDAQ	SNPS	Tue, Jan 18, 2022	318.22	320.40	312.01	313.48
7466	NASDAQ	SNPS	Fri, Jan 14, 2022	324.57	330.29	321.92	326.16
7465	NASDAQ	SNPS	Thu, Jan 13, 2022	340.42	342.87	326.45	327.51
7464	NASDAQ	SNPS	Wed, Jan 12, 2022	343.93	346.79	335.89	338.59
7463	NASDAQ	SNPS	Tue, Jan 11, 2022	326.54	342.33	326.54	340.38
7462	NASDAQ	SNPS	Mon, Jan 10, 2022	322.77	330.15	318.77	329.63
7461	NASDAQ	SNPS	Fri, Jan 7, 2022	341.67	345.06	330.11	330.36
7460	NASDAQ	SNPS	Thu, Jan 6, 2022	336.50	348.43	335.20	344.97
7459	NASDAQ	SNPS	Wed, Jan 5, 2022	349.95	354.87	339.28	339.77
7458	NASDAQ	SNPS	Tue, Jan 4, 2022	360.10	361.46	345.41	352.99
7457	NASDAQ	SNPS	Mon, Jan 3, 2022	367.13	371.73	358.64	361.10
7456	NASDAQ	SNPS	Fri, Dec 31, 2021	370.48	370.48	367.03	368.50
7455	NASDAQ	SNPS	Thu, Dec 30, 2021	374.16	375.00	370.19	370.81
7454	NASDAQ	SNPS	Wed, Dec 29, 2021	372.05	374.48	368.37	373.44
7453	NASDAQ	SNPS	Tue, Dec 28, 2021	376.92	377.60	369.98	372.15
7452	NASDAQ	SNPS	Mon, Dec 27, 2021	368.37	375.72	368.36	375.59
7451	NASDAQ	SNPS	Thu, Dec 23, 2021	364.37	368.89	363.75	366.15
7450	NASDAQ	SNPS	Wed, Dec 22, 2021	359.07	365.33	358.04	364.83
7449	NASDAQ	SNPS	Tue, Dec 21, 2021	349.57	359.75	344.57	359.07
7448	NASDAQ	SNPS	Mon, Dec 20, 2021	341.98	346.93	340.00	346.11
7447	NASDAQ	SNPS	Fri, Dec 17, 2021	346.72	355.00	342.20	348.04
7446	NASDAQ	SNPS	Thu, Dec 16, 2021	363.08	365.84	351.80	352.92
7445	NASDAQ	SNPS	Wed, Dec 15, 2021	347.02	362.00	345.87	361.30
7444	NASDAQ	SNPS	Tue, Dec 14, 2021	354.97	357.88	341.93	345.93
7443	NASDAQ	SNPS	Mon, Dec 13, 2021	362.59	365.18	360.57	362.23
7442	NASDAQ	SNPS	Fri, Dec 10, 2021	358.68	362.78	355.76	362.34
7441	NASDAQ	SNPS	Thu, Dec 9, 2021	361.55	364.61	354.26	354.48
7440	NASDAQ	SNPS	Wed, Dec 8, 2021	357.44	365.16	353.20	364.36
7439	NASDAQ	SNPS	Tue, Dec 7, 2021	352.16	359.64	352.01	356.20
7438	NASDAQ	SNPS	Mon, Dec 6, 2021	343.78	346.47	334.11	345.45
7437	NASDAQ	SNPS	Fri, Dec 3, 2021	350.20	352.13	339.10	344.56
7436	NASDAQ	SNPS	Thu, Dec 2, 2021	354.80	365.38	345.10	349.67
7435	NASDAQ	SNPS	Wed, Dec 1, 2021	344.74	348.50	334.10	334.75
7434	NASDAQ	SNPS	Tue, Nov 30, 2021	355.99	355.99	340.51	341.00
7433	NASDAQ	SNPS	Mon, Nov 29, 2021	349.75	357.58	346.58	355.87
7432	NASDAQ	SNPS	Fri, Nov 26, 2021	348.59	353.87	340.12	342.16
7431	NASDAQ	SNPS	Wed, Nov 24, 2021	341.23	349.65	337.02	349.21
7430	NASDAQ	SNPS	Tue, Nov 23, 2021	346.77	351.87	339.00	344.66
7429	NASDAQ	SNPS	Mon, Nov 22, 2021	360.00	361.22	347.54	347.97
7428	NASDAQ	SNPS	Fri, Nov 19, 2021	355.25	359.64	354.95	357.95
7427	NASDAQ	SNPS	Thu, Nov 18, 2021	355.00	355.01	350.22	352.09
7426	NASDAQ	SNPS	Wed, Nov 17, 2021	355.00	356.04	350.67	353.92
7425	NASDAQ	SNPS	Tue, Nov 16, 2021	344.93	354.63	344.48	353.46
7424	NASDAQ	SNPS	Mon, Nov 15, 2021	349.36	349.36	343.32	345.75
7423	NASDAQ	SNPS	Fri, Nov 12, 2021	341.21	347.09	340.34	347.01
7422	NASDAQ	SNPS	Thu, Nov 11, 2021	341.18	344.02	339.31	340.36
7421	NASDAQ	SNPS	Wed, Nov 10, 2021	347.03	348.85	337.02	337.66
7420	NASDAQ	SNPS	Tue, Nov 9, 2021	343.48	348.39	341.91	348.26
7419	NASDAQ	SNPS	Mon, Nov 8, 2021	341.74	344.12	338.61	342.91
7418	NASDAQ	SNPS	Fri, Nov 5, 2021	343.37	345.12	340.51	340.75
7417	NASDAQ	SNPS	Thu, Nov 4, 2021	333.84	341.85	331.38	341.72
7416	NASDAQ	SNPS	Wed, Nov 3, 2021	333.30	334.04	328.27	333.41
7415	NASDAQ	SNPS	Tue, Nov 2, 2021	330.91	334.60	329.83	333.19
7414	NASDAQ	SNPS	Mon, Nov 1, 2021	333.45	335.73	329.30	329.84
7413	NASDAQ	SNPS	Fri, Oct 29, 2021	325.63	333.64	325.39	333.18
7412	NASDAQ	SNPS	Thu, Oct 28, 2021	320.55	327.08	320.55	326.78
7411	NASDAQ	SNPS	Wed, Oct 27, 2021	327.47	328.56	318.86	319.13
7410	NASDAQ	SNPS	Tue, Oct 26, 2021	326.00	332.40	325.55	328.03
7409	NASDAQ	SNPS	Mon, Oct 25, 2021	321.50	325.42	321.13	324.00
7408	NASDAQ	SNPS	Fri, Oct 22, 2021	322.59	326.94	320.50	321.12
7407	NASDAQ	SNPS	Thu, Oct 21, 2021	315.70	322.22	314.21	321.01
7406	NASDAQ	SNPS	Wed, Oct 20, 2021	314.00	316.44	312.68	315.50
7405	NASDAQ	SNPS	Tue, Oct 19, 2021	308.31	312.02	307.25	311.00
7404	NASDAQ	SNPS	Mon, Oct 18, 2021	305.20	307.46	303.90	307.22
7403	NASDAQ	SNPS	Fri, Oct 15, 2021	305.63	306.66	304.14	306.26
7402	NASDAQ	SNPS	Thu, Oct 14, 2021	301.13	306.23	300.54	304.83
7401	NASDAQ	SNPS	Wed, Oct 13, 2021	295.80	299.48	295.39	296.30
7400	NASDAQ	SNPS	Tue, Oct 12, 2021	291.35	295.00	290.46	292.04
7399	NASDAQ	SNPS	Mon, Oct 11, 2021	290.63	293.76	288.53	288.74
7398	NASDAQ	SNPS	Fri, Oct 8, 2021	299.15	299.29	291.01	291.66
7397	NASDAQ	SNPS	Thu, Oct 7, 2021	298.24	302.10	297.30	298.37
7396	NASDAQ	SNPS	Wed, Oct 6, 2021	290.00	294.83	288.82	294.57
7395	NASDAQ	SNPS	Tue, Oct 5, 2021	291.31	295.34	289.36	293.35
7394	NASDAQ	SNPS	Mon, Oct 4, 2021	299.45	300.35	287.02	289.25
7393	NASDAQ	SNPS	Fri, Oct 1, 2021	299.41	303.95	295.85	302.49
7392	NASDAQ	SNPS	Thu, Sep 30, 2021	305.00	306.73	298.31	299.41
7391	NASDAQ	SNPS	Wed, Sep 29, 2021	303.22	305.59	301.15	302.62
7390	NASDAQ	SNPS	Tue, Sep 28, 2021	307.36	308.96	299.64	301.93
7389	NASDAQ	SNPS	Mon, Sep 27, 2021	318.07	318.95	312.38	313.40
7388	NASDAQ	SNPS	Fri, Sep 24, 2021	320.59	322.59	318.19	321.94
7387	NASDAQ	SNPS	Thu, Sep 23, 2021	322.46	324.79	320.47	322.88
7386	NASDAQ	SNPS	Wed, Sep 22, 2021	319.00	321.92	314.03	320.52
7385	NASDAQ	SNPS	Tue, Sep 21, 2021	323.36	323.61	317.70	317.90
7384	NASDAQ	SNPS	Mon, Sep 20, 2021	321.67	324.00	317.44	321.30
7383	NASDAQ	SNPS	Fri, Sep 17, 2021	329.06	331.33	319.83	325.54
7382	NASDAQ	SNPS	Thu, Sep 16, 2021	335.50	336.85	333.20	335.38
7381	NASDAQ	SNPS	Wed, Sep 15, 2021	333.00	336.64	331.74	336.09
7380	NASDAQ	SNPS	Tue, Sep 14, 2021	332.75	334.07	330.40	332.59
7379	NASDAQ	SNPS	Mon, Sep 13, 2021	334.49	336.53	327.52	331.59
7378	NASDAQ	SNPS	Fri, Sep 10, 2021	335.58	336.78	332.08	332.49
7377	NASDAQ	SNPS	Thu, Sep 9, 2021	336.39	336.81	332.60	333.55
7376	NASDAQ	SNPS	Wed, Sep 8, 2021	335.80	338.68	333.86	336.59
7375	NASDAQ	SNPS	Tue, Sep 7, 2021	336.50	338.00	331.77	336.32
7374	NASDAQ	SNPS	Fri, Sep 3, 2021	337.04	340.66	335.92	336.64
7373	NASDAQ	SNPS	Thu, Sep 2, 2021	334.92	338.12	334.53	337.74
7372	NASDAQ	SNPS	Wed, Sep 1, 2021	331.69	335.00	331.46	333.63
7371	NASDAQ	SNPS	Tue, Aug 31, 2021	335.01	335.01	330.81	332.24
7370	NASDAQ	SNPS	Mon, Aug 30, 2021	331.94	334.77	331.94	334.28
7369	NASDAQ	SNPS	Fri, Aug 27, 2021	327.00	333.46	327.00	331.81
7368	NASDAQ	SNPS	Thu, Aug 26, 2021	324.77	327.62	322.88	326.51
7367	NASDAQ	SNPS	Wed, Aug 25, 2021	324.35	327.58	323.87	325.01
7366	NASDAQ	SNPS	Tue, Aug 24, 2021	322.21	325.08	321.17	324.95
7365	NASDAQ	SNPS	Mon, Aug 23, 2021	316.43	321.62	315.06	320.92
7364	NASDAQ	SNPS	Fri, Aug 20, 2021	315.34	317.67	310.54	316.88
7363	NASDAQ	SNPS	Thu, Aug 19, 2021	302.60	317.96	302.11	315.99
7362	NASDAQ	SNPS	Wed, Aug 18, 2021	288.95	294.50	288.95	290.63
7361	NASDAQ	SNPS	Tue, Aug 17, 2021	292.05	293.75	288.12	291.62
7360	NASDAQ	SNPS	Mon, Aug 16, 2021	292.49	294.59	290.77	294.42
7359	NASDAQ	SNPS	Fri, Aug 13, 2021	292.56	295.75	291.62	293.12
7358	NASDAQ	SNPS	Thu, Aug 12, 2021	288.89	292.70	287.63	292.19
7357	NASDAQ	SNPS	Wed, Aug 11, 2021	290.04	290.78	287.85	288.95
7356	NASDAQ	SNPS	Tue, Aug 10, 2021	292.82	293.39	286.64	288.25
7355	NASDAQ	SNPS	Mon, Aug 9, 2021	293.79	293.93	290.71	291.40
7354	NASDAQ	SNPS	Fri, Aug 6, 2021	292.33	293.47	289.60	292.43
7353	NASDAQ	SNPS	Thu, Aug 5, 2021	292.09	293.37	290.25	293.20
7352	NASDAQ	SNPS	Wed, Aug 4, 2021	289.78	292.54	287.93	291.49
7351	NASDAQ	SNPS	Tue, Aug 3, 2021	288.20	290.24	286.01	289.20
7350	NASDAQ	SNPS	Mon, Aug 2, 2021	289.82	290.90	286.45	287.61
7349	NASDAQ	SNPS	Fri, Jul 30, 2021	284.08	288.35	283.56	287.99
7348	NASDAQ	SNPS	Thu, Jul 29, 2021	283.52	287.34	283.50	285.53
7347	NASDAQ	SNPS	Wed, Jul 28, 2021	282.37	284.49	281.84	283.69
7346	NASDAQ	SNPS	Tue, Jul 27, 2021	283.95	284.11	277.22	281.16
7345	NASDAQ	SNPS	Mon, Jul 26, 2021	284.35	286.03	282.91	283.89
7344	NASDAQ	SNPS	Fri, Jul 23, 2021	282.94	286.11	281.49	285.07
7343	NASDAQ	SNPS	Thu, Jul 22, 2021	278.90	282.22	278.06	281.60
7342	NASDAQ	SNPS	Wed, Jul 21, 2021	277.73	278.26	274.88	278.22
7341	NASDAQ	SNPS	Tue, Jul 20, 2021	275.25	279.62	273.28	277.89
7340	NASDAQ	SNPS	Mon, Jul 19, 2021	273.88	275.06	272.18	274.48
7339	NASDAQ	SNPS	Fri, Jul 16, 2021	277.50	279.77	276.20	276.56
7338	NASDAQ	SNPS	Thu, Jul 15, 2021	280.06	280.06	276.19	277.68
7337	NASDAQ	SNPS	Wed, Jul 14, 2021	279.72	281.12	277.64	279.08
7336	NASDAQ	SNPS	Tue, Jul 13, 2021	278.50	279.54	276.97	278.09
7335	NASDAQ	SNPS	Mon, Jul 12, 2021	282.03	283.09	277.74	278.56
7334	NASDAQ	SNPS	Fri, Jul 9, 2021	278.93	281.34	276.33	280.75
7333	NASDAQ	SNPS	Thu, Jul 8, 2021	276.66	280.03	275.36	278.86
7332	NASDAQ	SNPS	Wed, Jul 7, 2021	281.29	282.47	276.82	279.86
7331	NASDAQ	SNPS	Tue, Jul 6, 2021	279.95	281.19	275.95	279.29
7330	NASDAQ	SNPS	Fri, Jul 2, 2021	279.00	280.96	278.89	279.16
7329	NASDAQ	SNPS	Thu, Jul 1, 2021	276.61	278.10	274.89	277.11
7328	NASDAQ	SNPS	Wed, Jun 30, 2021	276.24	277.53	274.02	275.79
7327	NASDAQ	SNPS	Tue, Jun 29, 2021	271.58	276.28	270.68	276.18
7326	NASDAQ	SNPS	Mon, Jun 28, 2021	270.95	274.79	270.19	274.03
7325	NASDAQ	SNPS	Fri, Jun 25, 2021	273.45	275.29	267.54	268.97
7324	NASDAQ	SNPS	Thu, Jun 24, 2021	272.20	274.31	271.52	273.80
7323	NASDAQ	SNPS	Wed, Jun 23, 2021	268.61	270.58	267.51	268.86
7322	NASDAQ	SNPS	Tue, Jun 22, 2021	265.13	268.91	264.32	268.46
7321	NASDAQ	SNPS	Mon, Jun 21, 2021	265.29	267.39	262.58	264.80
7320	NASDAQ	SNPS	Fri, Jun 18, 2021	266.32	268.51	263.36	265.86
7319	NASDAQ	SNPS	Thu, Jun 17, 2021	261.30	266.62	257.68	265.14
7318	NASDAQ	SNPS	Wed, Jun 16, 2021	264.40	266.42	258.18	261.41
7317	NASDAQ	SNPS	Tue, Jun 15, 2021	266.49	267.22	263.73	264.09
7316	NASDAQ	SNPS	Mon, Jun 14, 2021	263.14	266.50	261.95	266.49
7315	NASDAQ	SNPS	Fri, Jun 11, 2021	261.62	264.00	260.86	263.07
7314	NASDAQ	SNPS	Thu, Jun 10, 2021	256.37	262.42	255.30	262.07
7313	NASDAQ	SNPS	Wed, Jun 9, 2021	256.53	258.57	255.12	256.06
7312	NASDAQ	SNPS	Tue, Jun 8, 2021	256.30	256.91	254.45	254.99
7311	NASDAQ	SNPS	Mon, Jun 7, 2021	255.11	255.25	250.76	252.59
7310	NASDAQ	SNPS	Fri, Jun 4, 2021	251.95	256.25	251.86	255.88
7309	NASDAQ	SNPS	Thu, Jun 3, 2021	249.51	252.60	247.87	250.59
7308	NASDAQ	SNPS	Wed, Jun 2, 2021	255.36	256.85	252.24	253.05
7307	NASDAQ	SNPS	Tue, Jun 1, 2021	253.92	255.81	250.81	253.82
7306	NASDAQ	SNPS	Fri, May 28, 2021	256.86	257.53	253.56	254.34
7305	NASDAQ	SNPS	Thu, May 27, 2021	253.87	256.17	251.75	254.62
7304	NASDAQ	SNPS	Wed, May 26, 2021	257.99	259.13	253.25	254.28
7303	NASDAQ	SNPS	Tue, May 25, 2021	249.78	256.06	249.05	255.83
7302	NASDAQ	SNPS	Mon, May 24, 2021	245.00	249.58	244.00	248.58
7301	NASDAQ	SNPS	Fri, May 21, 2021	247.01	248.29	240.76	242.00
7300	NASDAQ	SNPS	Thu, May 20, 2021	238.50	246.38	238.50	244.71
7299	NASDAQ	SNPS	Wed, May 19, 2021	229.73	237.74	229.04	237.36
7298	NASDAQ	SNPS	Tue, May 18, 2021	237.33	239.97	234.63	235.03
7297	NASDAQ	SNPS	Mon, May 17, 2021	236.50	238.90	233.50	236.00
7296	NASDAQ	SNPS	Fri, May 14, 2021	234.87	240.76	232.84	239.70
7295	NASDAQ	SNPS	Thu, May 13, 2021	229.42	233.59	228.60	230.86
7294	NASDAQ	SNPS	Wed, May 12, 2021	231.52	235.19	227.80	228.54
7293	NASDAQ	SNPS	Tue, May 11, 2021	228.28	236.40	225.02	234.82
7292	NASDAQ	SNPS	Mon, May 10, 2021	239.88	239.88	230.71	232.39
7291	NASDAQ	SNPS	Fri, May 7, 2021	240.23	245.22	239.62	241.84
7290	NASDAQ	SNPS	Thu, May 6, 2021	235.79	239.08	232.75	237.46
7289	NASDAQ	SNPS	Wed, May 5, 2021	240.69	241.82	236.59	237.46
7288	NASDAQ	SNPS	Tue, May 4, 2021	241.22	242.33	234.56	237.07
7287	NASDAQ	SNPS	Mon, May 3, 2021	248.91	249.83	243.98	244.81
7286	NASDAQ	SNPS	Fri, Apr 30, 2021	250.38	252.47	246.00	247.06
7285	NASDAQ	SNPS	Thu, Apr 29, 2021	254.39	254.94	249.58	252.51
7284	NASDAQ	SNPS	Wed, Apr 28, 2021	250.10	252.59	247.41	251.37
7283	NASDAQ	SNPS	Tue, Apr 27, 2021	254.73	256.86	249.03	251.70
7282	NASDAQ	SNPS	Mon, Apr 26, 2021	252.64	256.94	249.92	256.88
7281	NASDAQ	SNPS	Fri, Apr 23, 2021	249.11	252.31	248.51	251.45
7280	NASDAQ	SNPS	Thu, Apr 22, 2021	250.72	251.87	246.42	248.21
7279	NASDAQ	SNPS	Wed, Apr 21, 2021	250.07	253.46	250.00	252.56
7278	NASDAQ	SNPS	Tue, Apr 20, 2021	249.59	252.29	247.67	250.17
7277	NASDAQ	SNPS	Mon, Apr 19, 2021	258.62	258.86	247.40	250.64
7276	NASDAQ	SNPS	Fri, Apr 16, 2021	261.89	262.02	257.71	260.77
7275	NASDAQ	SNPS	Thu, Apr 15, 2021	262.32	263.85	260.09	262.13
7274	NASDAQ	SNPS	Wed, Apr 14, 2021	262.10	264.31	257.63	258.59
7273	NASDAQ	SNPS	Tue, Apr 13, 2021	261.10	263.70	259.55	261.93
7272	NASDAQ	SNPS	Mon, Apr 12, 2021	259.66	260.33	257.03	258.05
7271	NASDAQ	SNPS	Fri, Apr 9, 2021	259.85	262.58	258.34	261.85
7270	NASDAQ	SNPS	Thu, Apr 8, 2021	261.20	263.33	258.84	261.01
7269	NASDAQ	SNPS	Wed, Apr 7, 2021	257.62	257.66	254.60	257.00
7268	NASDAQ	SNPS	Tue, Apr 6, 2021	260.54	261.50	256.68	257.36
7267	NASDAQ	SNPS	Mon, Apr 5, 2021	255.18	260.43	255.18	260.11
7266	NASDAQ	SNPS	Thu, Apr 1, 2021	251.79	257.44	250.08	254.23
7265	NASDAQ	SNPS	Wed, Mar 31, 2021	241.96	249.28	241.78	247.78
7264	NASDAQ	SNPS	Tue, Mar 30, 2021	237.68	240.47	233.21	239.60
7263	NASDAQ	SNPS	Mon, Mar 29, 2021	241.72	243.15	237.61	240.46
7262	NASDAQ	SNPS	Fri, Mar 26, 2021	231.22	243.23	229.37	242.75
7261	NASDAQ	SNPS	Thu, Mar 25, 2021	230.87	232.70	226.70	231.67
7260	NASDAQ	SNPS	Wed, Mar 24, 2021	237.30	238.82	233.01	233.05
7259	NASDAQ	SNPS	Tue, Mar 23, 2021	235.50	238.34	234.08	235.13
7258	NASDAQ	SNPS	Mon, Mar 22, 2021	230.78	237.19	230.78	234.43
7257	NASDAQ	SNPS	Fri, Mar 19, 2021	227.43	230.78	225.58	227.86
7256	NASDAQ	SNPS	Thu, Mar 18, 2021	231.42	233.44	227.15	227.39
7255	NASDAQ	SNPS	Wed, Mar 17, 2021	230.93	237.35	228.23	235.61
7254	NASDAQ	SNPS	Tue, Mar 16, 2021	239.75	239.75	232.41	234.05
7253	NASDAQ	SNPS	Mon, Mar 15, 2021	229.48	235.00	228.02	234.87
7252	NASDAQ	SNPS	Fri, Mar 12, 2021	230.77	230.84	226.80	229.45
7251	NASDAQ	SNPS	Thu, Mar 11, 2021	234.50	237.93	233.18	234.26
7250	NASDAQ	SNPS	Wed, Mar 10, 2021	231.38	237.91	228.10	228.84
7249	NASDAQ	SNPS	Tue, Mar 9, 2021	226.29	232.94	226.14	228.40
7248	NASDAQ	SNPS	Mon, Mar 8, 2021	226.63	226.77	217.69	218.49
7247	NASDAQ	SNPS	Fri, Mar 5, 2021	230.10	231.63	217.82	227.80
7246	NASDAQ	SNPS	Thu, Mar 4, 2021	235.61	238.00	225.55	229.80
7245	NASDAQ	SNPS	Wed, Mar 3, 2021	245.74	246.04	235.95	236.93
7244	NASDAQ	SNPS	Tue, Mar 2, 2021	256.00	257.23	246.20	247.87
7243	NASDAQ	SNPS	Mon, Mar 1, 2021	249.34	254.31	248.34	254.17
7242	NASDAQ	SNPS	Fri, Feb 26, 2021	246.97	250.12	243.09	245.21
7241	NASDAQ	SNPS	Thu, Feb 25, 2021	258.85	259.73	242.13	244.09
7240	NASDAQ	SNPS	Wed, Feb 24, 2021	248.89	260.89	247.00	260.68
7239	NASDAQ	SNPS	Tue, Feb 23, 2021	251.74	254.67	246.09	253.21
7238	NASDAQ	SNPS	Mon, Feb 22, 2021	265.83	266.80	253.87	254.69
7237	NASDAQ	SNPS	Fri, Feb 19, 2021	272.61	274.83	267.35	268.07
7236	NASDAQ	SNPS	Thu, Feb 18, 2021	278.10	279.06	269.29	270.95
7235	NASDAQ	SNPS	Wed, Feb 17, 2021	286.91	287.94	278.86	283.76
7234	NASDAQ	SNPS	Tue, Feb 16, 2021	299.62	300.91	289.97	290.67
7233	NASDAQ	SNPS	Fri, Feb 12, 2021	286.71	293.31	285.09	292.09
7232	NASDAQ	SNPS	Thu, Feb 11, 2021	279.08	287.11	278.38	286.70
7231	NASDAQ	SNPS	Wed, Feb 10, 2021	278.03	280.24	275.50	276.87
7230	NASDAQ	SNPS	Tue, Feb 9, 2021	276.48	279.93	275.41	278.16
7229	NASDAQ	SNPS	Mon, Feb 8, 2021	275.30	278.39	274.19	276.48
7228	NASDAQ	SNPS	Fri, Feb 5, 2021	271.86	276.97	271.61	272.92
7227	NASDAQ	SNPS	Thu, Feb 4, 2021	266.12	270.27	264.72	270.09
7226	NASDAQ	SNPS	Wed, Feb 3, 2021	270.00	270.37	263.52	265.21
7225	NASDAQ	SNPS	Tue, Feb 2, 2021	264.01	270.16	264.01	269.76
7224	NASDAQ	SNPS	Mon, Feb 1, 2021	259.96	264.82	257.41	263.57
7223	NASDAQ	SNPS	Fri, Jan 29, 2021	257.08	260.61	253.72	255.45
7222	NASDAQ	SNPS	Thu, Jan 28, 2021	257.50	264.18	256.03	259.16
7221	NASDAQ	SNPS	Wed, Jan 27, 2021	262.59	266.51	252.10	254.53
7220	NASDAQ	SNPS	Tue, Jan 26, 2021	269.83	270.17	265.31	266.09
7219	NASDAQ	SNPS	Mon, Jan 25, 2021	273.25	274.49	265.04	269.63
7218	NASDAQ	SNPS	Fri, Jan 22, 2021	273.23	277.22	269.75	270.14
7217	NASDAQ	SNPS	Thu, Jan 21, 2021	276.20	276.20	271.27	272.87
7216	NASDAQ	SNPS	Wed, Jan 20, 2021	270.83	280.11	270.83	273.43
7215	NASDAQ	SNPS	Tue, Jan 19, 2021	261.66	268.64	261.10	268.20
7214	NASDAQ	SNPS	Fri, Jan 15, 2021	258.68	260.86	255.00	258.92
7213	NASDAQ	SNPS	Thu, Jan 14, 2021	257.12	260.48	257.00	257.91
7212	NASDAQ	SNPS	Wed, Jan 13, 2021	258.95	259.88	253.46	257.14
7211	NASDAQ	SNPS	Tue, Jan 12, 2021	261.48	261.84	255.82	258.58
7210	NASDAQ	SNPS	Mon, Jan 11, 2021	258.16	264.62	258.16	260.43
7209	NASDAQ	SNPS	Fri, Jan 8, 2021	259.99	264.33	259.29	262.80
7208	NASDAQ	SNPS	Thu, Jan 7, 2021	252.68	259.44	252.23	258.84
7207	NASDAQ	SNPS	Wed, Jan 6, 2021	253.29	255.04	249.26	249.70
7206	NASDAQ	SNPS	Tue, Jan 5, 2021	254.76	259.51	253.79	258.89
7205	NASDAQ	SNPS	Mon, Jan 4, 2021	260.00	263.00	251.35	254.70
7204	NASDAQ	SNPS	Thu, Dec 31, 2020	257.95	259.52	256.50	259.24
7203	NASDAQ	SNPS	Wed, Dec 30, 2020	255.37	258.34	254.86	256.91
7202	NASDAQ	SNPS	Tue, Dec 29, 2020	257.77	258.34	252.78	253.82
7201	NASDAQ	SNPS	Mon, Dec 28, 2020	261.13	261.13	254.42	256.16
7200	NASDAQ	SNPS	Thu, Dec 24, 2020	255.00	257.48	253.81	256.28
7199	NASDAQ	SNPS	Wed, Dec 23, 2020	259.03	260.26	254.59	254.70
7198	NASDAQ	SNPS	Tue, Dec 22, 2020	255.08	258.48	254.51	258.05
7197	NASDAQ	SNPS	Mon, Dec 21, 2020	251.83	255.80	247.00	254.24
7196	NASDAQ	SNPS	Fri, Dec 18, 2020	250.83	255.72	248.20	255.00
7195	NASDAQ	SNPS	Thu, Dec 17, 2020	249.79	253.10	246.39	250.29
7194	NASDAQ	SNPS	Wed, Dec 16, 2020	244.38	249.10	243.51	248.10
7193	NASDAQ	SNPS	Tue, Dec 15, 2020	241.11	243.14	239.49	242.74
7192	NASDAQ	SNPS	Mon, Dec 14, 2020	236.91	242.73	235.88	238.86
7191	NASDAQ	SNPS	Fri, Dec 11, 2020	234.01	236.58	232.30	236.39
7190	NASDAQ	SNPS	Thu, Dec 10, 2020	231.62	235.08	229.21	234.17
7189	NASDAQ	SNPS	Wed, Dec 9, 2020	238.65	238.65	231.26	232.77
7188	NASDAQ	SNPS	Tue, Dec 8, 2020	241.30	241.30	236.64	238.76
7187	NASDAQ	SNPS	Mon, Dec 7, 2020	238.38	241.00	236.83	239.17
7186	NASDAQ	SNPS	Fri, Dec 4, 2020	235.28	240.12	234.57	236.88
7185	NASDAQ	SNPS	Thu, Dec 3, 2020	225.34	237.92	222.00	234.47
7184	NASDAQ	SNPS	Wed, Dec 2, 2020	228.35	228.51	223.92	224.72
7183	NASDAQ	SNPS	Tue, Dec 1, 2020	226.36	231.12	224.07	230.02
7182	NASDAQ	SNPS	Mon, Nov 30, 2020	225.72	228.20	222.79	227.50
7181	NASDAQ	SNPS	Fri, Nov 27, 2020	219.83	225.79	219.33	225.42
7180	NASDAQ	SNPS	Wed, Nov 25, 2020	216.98	220.76	216.40	217.02
7179	NASDAQ	SNPS	Tue, Nov 24, 2020	215.55	217.16	211.20	215.49
7178	NASDAQ	SNPS	Mon, Nov 23, 2020	218.88	220.49	213.25	216.00
7177	NASDAQ	SNPS	Fri, Nov 20, 2020	221.60	224.25	218.07	218.51
7176	NASDAQ	SNPS	Thu, Nov 19, 2020	218.12	223.16	216.30	221.28
7175	NASDAQ	SNPS	Wed, Nov 18, 2020	220.27	221.00	216.16	218.19
7174	NASDAQ	SNPS	Tue, Nov 17, 2020	221.82	222.96	219.04	221.20
7173	NASDAQ	SNPS	Mon, Nov 16, 2020	224.58	226.17	220.66	222.34
7172	NASDAQ	SNPS	Fri, Nov 13, 2020	226.02	227.50	223.88	226.23
7171	NASDAQ	SNPS	Thu, Nov 12, 2020	227.66	229.01	222.81	223.76
7170	NASDAQ	SNPS	Wed, Nov 11, 2020	222.44	227.78	222.07	224.90
7169	NASDAQ	SNPS	Tue, Nov 10, 2020	229.67	229.67	218.58	219.33
7168	NASDAQ	SNPS	Mon, Nov 9, 2020	243.51	246.69	233.79	233.79
7167	NASDAQ	SNPS	Fri, Nov 6, 2020	240.88	243.66	237.75	241.78
7166	NASDAQ	SNPS	Thu, Nov 5, 2020	239.53	241.82	237.17	240.56
7165	NASDAQ	SNPS	Wed, Nov 4, 2020	229.72	234.97	227.75	233.31
7164	NASDAQ	SNPS	Tue, Nov 3, 2020	218.93	223.47	217.38	221.74
7163	NASDAQ	SNPS	Mon, Nov 2, 2020	215.52	218.48	212.33	215.78
7162	NASDAQ	SNPS	Fri, Oct 30, 2020	217.10	219.41	212.21	213.86
7161	NASDAQ	SNPS	Thu, Oct 29, 2020	218.06	221.94	217.77	219.46
7160	NASDAQ	SNPS	Wed, Oct 28, 2020	220.07	224.92	216.10	217.82
7159	NASDAQ	SNPS	Tue, Oct 27, 2020	222.64	225.00	221.42	222.91
7158	NASDAQ	SNPS	Mon, Oct 26, 2020	223.90	226.25	217.85	220.63
7157	NASDAQ	SNPS	Fri, Oct 23, 2020	226.15	226.87	222.82	226.74
7156	NASDAQ	SNPS	Thu, Oct 22, 2020	228.41	228.41	222.22	225.17
7155	NASDAQ	SNPS	Wed, Oct 21, 2020	225.83	229.94	225.43	227.45
7154	NASDAQ	SNPS	Tue, Oct 20, 2020	225.95	228.61	223.56	226.40
7153	NASDAQ	SNPS	Mon, Oct 19, 2020	226.29	230.12	223.67	224.37
7152	NASDAQ	SNPS	Fri, Oct 16, 2020	228.61	231.08	226.34	226.48
7151	NASDAQ	SNPS	Thu, Oct 15, 2020	224.24	228.17	222.24	228.03
7150	NASDAQ	SNPS	Wed, Oct 14, 2020	229.15	229.71	224.26	226.81
7149	NASDAQ	SNPS	Tue, Oct 13, 2020	232.74	232.74	227.89	228.18
7148	NASDAQ	SNPS	Mon, Oct 12, 2020	225.65	231.60	223.58	228.93
7147	NASDAQ	SNPS	Fri, Oct 9, 2020	220.99	224.50	220.86	222.82
7146	NASDAQ	SNPS	Thu, Oct 8, 2020	221.43	221.60	218.45	219.03
7145	NASDAQ	SNPS	Wed, Oct 7, 2020	215.71	220.39	214.78	219.53
7144	NASDAQ	SNPS	Tue, Oct 6, 2020	215.60	218.66	213.08	214.34
7143	NASDAQ	SNPS	Mon, Oct 5, 2020	213.12	216.66	213.00	216.64
7142	NASDAQ	SNPS	Fri, Oct 2, 2020	212.86	216.01	210.33	212.05
7141	NASDAQ	SNPS	Thu, Oct 1, 2020	216.37	219.69	216.01	217.09
7140	NASDAQ	SNPS	Wed, Sep 30, 2020	211.21	216.86	210.80	213.98
7139	NASDAQ	SNPS	Tue, Sep 29, 2020	213.12	215.40	211.80	212.32
7138	NASDAQ	SNPS	Mon, Sep 28, 2020	210.51	212.84	209.26	212.64
7137	NASDAQ	SNPS	Fri, Sep 25, 2020	201.27	209.27	200.06	208.50
7136	NASDAQ	SNPS	Thu, Sep 24, 2020	196.46	202.83	196.46	201.51
7135	NASDAQ	SNPS	Wed, Sep 23, 2020	203.61	203.83	196.82	197.86
7134	NASDAQ	SNPS	Tue, Sep 22, 2020	203.41	205.07	198.91	204.80
7133	NASDAQ	SNPS	Mon, Sep 21, 2020	195.90	202.18	193.55	201.98
7132	NASDAQ	SNPS	Fri, Sep 18, 2020	202.04	203.22	194.20	197.93
7131	NASDAQ	SNPS	Thu, Sep 17, 2020	201.04	203.81	198.19	201.86
7130	NASDAQ	SNPS	Wed, Sep 16, 2020	212.47	213.20	206.72	206.86
7129	NASDAQ	SNPS	Tue, Sep 15, 2020	208.13	211.83	205.98	210.95
7128	NASDAQ	SNPS	Mon, Sep 14, 2020	202.24	206.68	201.80	205.54
7127	NASDAQ	SNPS	Fri, Sep 11, 2020	205.55	207.06	198.52	200.24
7126	NASDAQ	SNPS	Thu, Sep 10, 2020	205.84	209.11	202.13	203.28
7125	NASDAQ	SNPS	Wed, Sep 9, 2020	203.23	206.81	199.16	205.33
7124	NASDAQ	SNPS	Tue, Sep 8, 2020	202.95	206.13	198.47	198.99
7123	NASDAQ	SNPS	Fri, Sep 4, 2020	213.50	215.22	202.85	208.98
7122	NASDAQ	SNPS	Thu, Sep 3, 2020	226.75	226.76	212.76	214.79
7121	NASDAQ	SNPS	Wed, Sep 2, 2020	226.66	230.12	223.23	229.36
7120	NASDAQ	SNPS	Tue, Sep 1, 2020	221.18	226.21	220.24	225.34
7119	NASDAQ	SNPS	Mon, Aug 31, 2020	219.17	222.03	218.36	221.30
7118	NASDAQ	SNPS	Fri, Aug 28, 2020	217.16	219.89	216.79	219.49
7117	NASDAQ	SNPS	Thu, Aug 27, 2020	220.47	221.00	215.31	217.17
7116	NASDAQ	SNPS	Wed, Aug 26, 2020	216.89	221.32	216.67	219.77
7115	NASDAQ	SNPS	Tue, Aug 25, 2020	212.71	216.21	211.77	216.17
7114	NASDAQ	SNPS	Mon, Aug 24, 2020	214.90	216.64	210.56	213.77
7113	NASDAQ	SNPS	Fri, Aug 21, 2020	213.61	214.45	207.29	213.10
7112	NASDAQ	SNPS	Thu, Aug 20, 2020	206.50	216.19	202.10	215.16
7111	NASDAQ	SNPS	Wed, Aug 19, 2020	200.66	201.80	197.47	198.22
7110	NASDAQ	SNPS	Tue, Aug 18, 2020	201.42	201.61	199.31	200.09
7109	NASDAQ	SNPS	Mon, Aug 17, 2020	197.94	200.47	197.25	200.21
7108	NASDAQ	SNPS	Fri, Aug 14, 2020	195.77	198.28	195.46	196.16
7107	NASDAQ	SNPS	Thu, Aug 13, 2020	195.15	198.50	194.14	196.35
7106	NASDAQ	SNPS	Wed, Aug 12, 2020	191.20	195.07	191.04	194.34
7105	NASDAQ	SNPS	Tue, Aug 11, 2020	195.87	195.87	190.50	191.04
7104	NASDAQ	SNPS	Mon, Aug 10, 2020	197.91	198.19	194.40	195.64
7103	NASDAQ	SNPS	Fri, Aug 7, 2020	201.35	202.22	196.14	198.79
7102	NASDAQ	SNPS	Thu, Aug 6, 2020	201.21	202.58	198.90	202.26
7101	NASDAQ	SNPS	Wed, Aug 5, 2020	202.44	203.71	200.76	201.56
7100	NASDAQ	SNPS	Tue, Aug 4, 2020	202.00	202.80	199.45	201.85
7099	NASDAQ	SNPS	Mon, Aug 3, 2020	200.74	204.11	200.02	202.80
7098	NASDAQ	SNPS	Fri, Jul 31, 2020	200.60	200.60	194.93	199.22
7097	NASDAQ	SNPS	Thu, Jul 30, 2020	195.43	200.11	193.90	199.34
7096	NASDAQ	SNPS	Wed, Jul 29, 2020	196.00	199.85	196.00	198.42
7095	NASDAQ	SNPS	Tue, Jul 28, 2020	196.65	197.87	194.37	194.90
7094	NASDAQ	SNPS	Mon, Jul 27, 2020	194.61	198.09	194.12	197.09
7093	NASDAQ	SNPS	Fri, Jul 24, 2020	195.82	196.28	190.92	193.37
7092	NASDAQ	SNPS	Thu, Jul 23, 2020	201.38	204.22	196.92	197.80
7091	NASDAQ	SNPS	Wed, Jul 22, 2020	201.22	202.45	198.39	200.66
7090	NASDAQ	SNPS	Tue, Jul 21, 2020	203.50	203.82	198.90	199.69
7089	NASDAQ	SNPS	Mon, Jul 20, 2020	196.02	202.76	196.02	201.90
7088	NASDAQ	SNPS	Fri, Jul 17, 2020	194.63	197.11	192.64	196.28
7087	NASDAQ	SNPS	Thu, Jul 16, 2020	192.96	193.94	189.63	193.22
7086	NASDAQ	SNPS	Wed, Jul 15, 2020	195.51	196.70	192.34	194.35
7085	NASDAQ	SNPS	Tue, Jul 14, 2020	192.14	195.64	188.82	195.28
7084	NASDAQ	SNPS	Mon, Jul 13, 2020	200.00	201.79	193.62	194.15
7083	NASDAQ	SNPS	Fri, Jul 10, 2020	203.26	204.46	196.80	198.01
7082	NASDAQ	SNPS	Thu, Jul 9, 2020	203.00	204.90	200.79	204.55
7081	NASDAQ	SNPS	Wed, Jul 8, 2020	199.13	201.77	198.94	201.48
7080	NASDAQ	SNPS	Tue, Jul 7, 2020	199.39	201.96	197.49	197.63
7079	NASDAQ	SNPS	Mon, Jul 6, 2020	199.63	202.98	198.78	199.39
7078	NASDAQ	SNPS	Thu, Jul 2, 2020	198.55	199.58	196.67	197.58
7077	NASDAQ	SNPS	Wed, Jul 1, 2020	194.74	198.09	193.20	196.90
7076	NASDAQ	SNPS	Tue, Jun 30, 2020	188.83	195.98	188.36	195.00
7075	NASDAQ	SNPS	Mon, Jun 29, 2020	190.63	192.85	186.32	189.72
7074	NASDAQ	SNPS	Fri, Jun 26, 2020	190.31	192.08	187.33	190.42
7073	NASDAQ	SNPS	Thu, Jun 25, 2020	191.43	191.43	185.60	189.69
7072	NASDAQ	SNPS	Wed, Jun 24, 2020	192.30	193.87	187.35	189.20
7071	NASDAQ	SNPS	Tue, Jun 23, 2020	193.35	197.66	192.27	192.87
7070	NASDAQ	SNPS	Mon, Jun 22, 2020	185.69	193.27	184.52	193.27
7069	NASDAQ	SNPS	Fri, Jun 19, 2020	192.38	193.36	184.40	184.45
7068	NASDAQ	SNPS	Thu, Jun 18, 2020	188.73	190.95	188.13	189.88
7067	NASDAQ	SNPS	Wed, Jun 17, 2020	188.00	190.50	187.12	188.97
7066	NASDAQ	SNPS	Tue, Jun 16, 2020	186.77	189.39	184.22	186.15
7065	NASDAQ	SNPS	Mon, Jun 15, 2020	177.24	184.38	176.15	184.05
7064	NASDAQ	SNPS	Fri, Jun 12, 2020	183.35	185.65	176.52	179.60
7063	NASDAQ	SNPS	Thu, Jun 11, 2020	189.10	189.10	179.28	179.52
7062	NASDAQ	SNPS	Wed, Jun 10, 2020	191.05	192.00	187.31	189.42
7061	NASDAQ	SNPS	Tue, Jun 9, 2020	186.91	192.38	186.18	189.62
7060	NASDAQ	SNPS	Mon, Jun 8, 2020	180.71	187.59	179.81	186.82
7059	NASDAQ	SNPS	Fri, Jun 5, 2020	182.09	184.41	179.01	182.97
7058	NASDAQ	SNPS	Thu, Jun 4, 2020	183.31	184.49	180.20	182.45
7057	NASDAQ	SNPS	Wed, Jun 3, 2020	184.00	184.54	181.88	184.21
7056	NASDAQ	SNPS	Tue, Jun 2, 2020	183.06	183.73	179.83	183.02
7055	NASDAQ	SNPS	Mon, Jun 1, 2020	180.91	184.08	180.10	182.60
7054	NASDAQ	SNPS	Fri, May 29, 2020	175.95	181.97	175.23	180.91
7053	NASDAQ	SNPS	Thu, May 28, 2020	170.56	178.33	169.44	174.05
7052	NASDAQ	SNPS	Wed, May 27, 2020	169.31	170.55	163.00	170.42
7051	NASDAQ	SNPS	Tue, May 26, 2020	172.08	172.70	168.33	168.53
7050	NASDAQ	SNPS	Fri, May 22, 2020	169.68	171.47	167.06	171.11
7049	NASDAQ	SNPS	Thu, May 21, 2020	167.00	169.44	164.86	168.49
7048	NASDAQ	SNPS	Wed, May 20, 2020	164.26	167.20	164.20	165.47
7047	NASDAQ	SNPS	Tue, May 19, 2020	160.67	164.34	160.53	162.02
7046	NASDAQ	SNPS	Mon, May 18, 2020	159.95	161.90	158.60	159.87
7045	NASDAQ	SNPS	Fri, May 15, 2020	151.59	159.58	151.52	158.73
7044	NASDAQ	SNPS	Thu, May 14, 2020	155.17	158.00	153.67	157.83
7043	NASDAQ	SNPS	Wed, May 13, 2020	158.01	160.89	153.98	156.20
7042	NASDAQ	SNPS	Tue, May 12, 2020	162.68	162.85	158.51	158.57
7041	NASDAQ	SNPS	Mon, May 11, 2020	158.63	163.30	158.34	161.58
7040	NASDAQ	SNPS	Fri, May 8, 2020	160.42	161.99	158.69	160.17
7039	NASDAQ	SNPS	Thu, May 7, 2020	158.00	160.07	157.28	158.94
7038	NASDAQ	SNPS	Wed, May 6, 2020	155.01	157.97	154.59	156.83
7037	NASDAQ	SNPS	Tue, May 5, 2020	151.88	155.16	151.61	154.24
7036	NASDAQ	SNPS	Mon, May 4, 2020	148.90	151.85	147.98	151.08
7035	NASDAQ	SNPS	Fri, May 1, 2020	153.68	155.49	148.20	149.64
7034	NASDAQ	SNPS	Thu, Apr 30, 2020	157.58	158.96	156.64	157.12
7033	NASDAQ	SNPS	Wed, Apr 29, 2020	153.44	158.14	152.42	158.01
7032	NASDAQ	SNPS	Tue, Apr 28, 2020	155.00	155.90	151.45	151.83
7031	NASDAQ	SNPS	Mon, Apr 27, 2020	155.60	155.60	153.53	154.14
7030	NASDAQ	SNPS	Fri, Apr 24, 2020	152.99	153.44	150.15	153.03
7029	NASDAQ	SNPS	Thu, Apr 23, 2020	149.74	152.78	149.36	151.99
7028	NASDAQ	SNPS	Wed, Apr 22, 2020	148.52	151.32	147.01	150.72
7027	NASDAQ	SNPS	Tue, Apr 21, 2020	149.43	149.92	142.86	144.84
7026	NASDAQ	SNPS	Mon, Apr 20, 2020	151.91	154.67	150.99	151.01
7025	NASDAQ	SNPS	Fri, Apr 17, 2020	155.53	156.09	153.07	154.98
7024	NASDAQ	SNPS	Thu, Apr 16, 2020	147.09	152.05	147.03	151.83
7023	NASDAQ	SNPS	Wed, Apr 15, 2020	145.17	147.89	144.28	146.17
7022	NASDAQ	SNPS	Tue, Apr 14, 2020	142.20	147.83	142.03	147.43
7021	NASDAQ	SNPS	Mon, Apr 13, 2020	133.85	140.52	133.27	140.13
7020	NASDAQ	SNPS	Thu, Apr 9, 2020	139.68	141.03	136.10	136.58
7019	NASDAQ	SNPS	Wed, Apr 8, 2020	138.65	139.63	135.28	138.85
7018	NASDAQ	SNPS	Tue, Apr 7, 2020	138.20	140.77	135.34	135.51
7017	NASDAQ	SNPS	Mon, Apr 6, 2020	130.36	136.56	129.11	135.91
7016	NASDAQ	SNPS	Fri, Apr 3, 2020	127.81	128.64	123.94	124.55
7015	NASDAQ	SNPS	Thu, Apr 2, 2020	124.68	128.79	124.00	128.65
7014	NASDAQ	SNPS	Wed, Apr 1, 2020	122.88	127.81	122.51	125.96
7013	NASDAQ	SNPS	Tue, Mar 31, 2020	128.23	131.00	126.73	128.79
7012	NASDAQ	SNPS	Mon, Mar 30, 2020	125.70	130.46	124.43	129.31
7011	NASDAQ	SNPS	Fri, Mar 27, 2020	123.93	128.35	120.17	124.38
7010	NASDAQ	SNPS	Thu, Mar 26, 2020	122.24	128.34	121.56	127.97
7009	NASDAQ	SNPS	Wed, Mar 25, 2020	119.99	125.63	117.91	121.32
7008	NASDAQ	SNPS	Tue, Mar 24, 2020	114.28	121.47	114.01	120.63
7007	NASDAQ	SNPS	Mon, Mar 23, 2020	110.35	112.48	104.90	108.48
7006	NASDAQ	SNPS	Fri, Mar 20, 2020	116.60	119.56	109.21	110.00
7005	NASDAQ	SNPS	Thu, Mar 19, 2020	113.85	117.30	108.79	114.96
7004	NASDAQ	SNPS	Wed, Mar 18, 2020	112.89	115.68	108.52	114.23
7003	NASDAQ	SNPS	Tue, Mar 17, 2020	115.02	120.65	111.10	119.62
7002	NASDAQ	SNPS	Mon, Mar 16, 2020	112.59	125.38	109.13	112.75
7001	NASDAQ	SNPS	Fri, Mar 13, 2020	124.91	129.97	116.47	129.88
7000	NASDAQ	SNPS	Thu, Mar 12, 2020	123.12	129.04	119.06	119.15
6999	NASDAQ	SNPS	Wed, Mar 11, 2020	131.55	135.33	128.82	131.74
6998	NASDAQ	SNPS	Tue, Mar 10, 2020	131.39	135.29	128.07	135.19
6997	NASDAQ	SNPS	Mon, Mar 9, 2020	128.11	132.67	126.00	127.70
6996	NASDAQ	SNPS	Fri, Mar 6, 2020	136.88	139.76	133.71	137.72
6995	NASDAQ	SNPS	Thu, Mar 5, 2020	142.91	145.32	141.31	142.64
6994	NASDAQ	SNPS	Wed, Mar 4, 2020	142.58	146.96	141.62	146.82
6993	NASDAQ	SNPS	Tue, Mar 3, 2020	141.22	144.33	138.19	140.12
6992	NASDAQ	SNPS	Mon, Mar 2, 2020	137.96	141.73	135.41	141.63
6991	NASDAQ	SNPS	Fri, Feb 28, 2020	131.51	138.07	131.51	137.93
6990	NASDAQ	SNPS	Thu, Feb 27, 2020	139.84	141.77	136.12	136.83
6989	NASDAQ	SNPS	Wed, Feb 26, 2020	142.96	145.83	141.10	142.04
6988	NASDAQ	SNPS	Tue, Feb 25, 2020	147.35	148.03	141.56	142.16
6987	NASDAQ	SNPS	Mon, Feb 24, 2020	144.97	146.93	141.30	145.94
6986	NASDAQ	SNPS	Fri, Feb 21, 2020	153.52	154.24	148.16	149.33
6985	NASDAQ	SNPS	Thu, Feb 20, 2020	159.06	160.50	151.05	155.08
6984	NASDAQ	SNPS	Wed, Feb 19, 2020	165.24	166.87	164.52	164.99
6983	NASDAQ	SNPS	Tue, Feb 18, 2020	164.01	164.49	162.38	162.92
6982	NASDAQ	SNPS	Fri, Feb 14, 2020	162.01	164.10	162.01	163.35
6981	NASDAQ	SNPS	Thu, Feb 13, 2020	158.78	161.93	158.28	161.37
6980	NASDAQ	SNPS	Wed, Feb 12, 2020	158.20	160.02	156.95	159.52
6979	NASDAQ	SNPS	Tue, Feb 11, 2020	157.88	159.53	157.15	158.22
6978	NASDAQ	SNPS	Mon, Feb 10, 2020	153.64	157.11	153.56	156.92
6977	NASDAQ	SNPS	Fri, Feb 7, 2020	154.50	155.18	153.35	154.28
6976	NASDAQ	SNPS	Thu, Feb 6, 2020	154.80	156.13	154.20	154.77
6975	NASDAQ	SNPS	Wed, Feb 5, 2020	157.44	158.00	153.57	154.21
6974	NASDAQ	SNPS	Tue, Feb 4, 2020	152.58	155.92	152.02	155.81
6973	NASDAQ	SNPS	Mon, Feb 3, 2020	148.77	150.85	148.50	150.26
6972	NASDAQ	SNPS	Fri, Jan 31, 2020	150.22	150.50	147.14	147.51
6971	NASDAQ	SNPS	Thu, Jan 30, 2020	149.66	150.87	148.64	150.82
6970	NASDAQ	SNPS	Wed, Jan 29, 2020	153.00	153.37	150.34	150.44
6969	NASDAQ	SNPS	Tue, Jan 28, 2020	151.67	152.71	150.86	152.05
6968	NASDAQ	SNPS	Mon, Jan 27, 2020	150.74	151.45	149.27	150.38
6967	NASDAQ	SNPS	Fri, Jan 24, 2020	156.29	156.97	153.30	154.05
6966	NASDAQ	SNPS	Thu, Jan 23, 2020	153.00	155.36	152.11	154.96
6965	NASDAQ	SNPS	Wed, Jan 22, 2020	154.16	155.70	153.31	153.41
6964	NASDAQ	SNPS	Tue, Jan 21, 2020	151.10	154.07	151.00	153.58
6963	NASDAQ	SNPS	Fri, Jan 17, 2020	150.31	151.99	149.11	151.86
6962	NASDAQ	SNPS	Thu, Jan 16, 2020	148.49	149.75	148.23	149.69
6961	NASDAQ	SNPS	Wed, Jan 15, 2020	148.78	150.03	147.46	147.91
6960	NASDAQ	SNPS	Tue, Jan 14, 2020	149.59	149.59	147.26	148.19
6959	NASDAQ	SNPS	Mon, Jan 13, 2020	148.96	150.43	148.65	149.93
6958	NASDAQ	SNPS	Fri, Jan 10, 2020	149.77	150.53	147.22	148.46
6957	NASDAQ	SNPS	Thu, Jan 9, 2020	147.04	149.30	146.52	148.67
6956	NASDAQ	SNPS	Wed, Jan 8, 2020	143.20	146.60	142.56	145.86
6955	NASDAQ	SNPS	Tue, Jan 7, 2020	141.18	143.48	140.32	142.96
6954	NASDAQ	SNPS	Mon, Jan 6, 2020	140.52	142.16	139.70	141.98
6953	NASDAQ	SNPS	Fri, Jan 3, 2020	141.10	142.09	140.05	141.76
6952	NASDAQ	SNPS	Thu, Jan 2, 2020	140.31	142.93	139.84	142.87
6951	NASDAQ	SNPS	Tue, Dec 31, 2019	138.81	140.24	138.45	139.20
6950	NASDAQ	SNPS	Mon, Dec 30, 2019	140.12	140.29	137.82	139.10
6949	NASDAQ	SNPS	Fri, Dec 27, 2019	140.42	140.80	139.23	140.62
6948	NASDAQ	SNPS	Thu, Dec 26, 2019	138.88	140.30	138.61	140.07
6947	NASDAQ	SNPS	Tue, Dec 24, 2019	139.69	140.26	137.50	138.21
6946	NASDAQ	SNPS	Mon, Dec 23, 2019	140.00	141.28	139.21	139.91
6945	NASDAQ	SNPS	Fri, Dec 20, 2019	141.01	141.01	138.98	139.88
6944	NASDAQ	SNPS	Thu, Dec 19, 2019	138.27	140.22	137.50	139.50
6943	NASDAQ	SNPS	Wed, Dec 18, 2019	137.55	139.24	137.55	138.10
6942	NASDAQ	SNPS	Tue, Dec 17, 2019	137.02	137.38	134.64	136.94
6941	NASDAQ	SNPS	Mon, Dec 16, 2019	137.63	138.86	136.60	136.60
6940	NASDAQ	SNPS	Fri, Dec 13, 2019	135.95	137.55	135.51	136.70
6939	NASDAQ	SNPS	Thu, Dec 12, 2019	134.26	136.33	132.09	135.88
6938	NASDAQ	SNPS	Wed, Dec 11, 2019	132.21	132.25	130.72	132.08
6937	NASDAQ	SNPS	Tue, Dec 10, 2019	132.58	133.29	131.27	131.61
6936	NASDAQ	SNPS	Mon, Dec 9, 2019	134.24	134.93	132.10	132.24
6935	NASDAQ	SNPS	Fri, Dec 6, 2019	132.13	134.88	132.13	134.21
6934	NASDAQ	SNPS	Thu, Dec 5, 2019	133.50	135.50	131.51	131.88
6933	NASDAQ	SNPS	Wed, Dec 4, 2019	136.40	137.20	135.32	136.01
6932	NASDAQ	SNPS	Tue, Dec 3, 2019	133.91	135.65	132.52	135.21
6931	NASDAQ	SNPS	Mon, Dec 2, 2019	141.79	144.24	135.14	135.49
6930	NASDAQ	SNPS	Fri, Nov 29, 2019	142.01	143.00	140.76	141.04
6929	NASDAQ	SNPS	Wed, Nov 27, 2019	140.36	141.77	139.63	141.77
6928	NASDAQ	SNPS	Tue, Nov 26, 2019	138.57	140.54	138.41	140.07
6927	NASDAQ	SNPS	Mon, Nov 25, 2019	135.95	138.44	135.81	138.19
6926	NASDAQ	SNPS	Fri, Nov 22, 2019	139.13	139.24	134.79	135.38
6925	NASDAQ	SNPS	Thu, Nov 21, 2019	140.59	141.14	138.55	138.77
6924	NASDAQ	SNPS	Wed, Nov 20, 2019	141.47	141.78	139.43	140.84
6923	NASDAQ	SNPS	Tue, Nov 19, 2019	140.00	142.10	139.64	141.75
6922	NASDAQ	SNPS	Mon, Nov 18, 2019	139.25	139.87	138.49	139.23
6921	NASDAQ	SNPS	Fri, Nov 15, 2019	139.34	139.71	137.28	139.71
6920	NASDAQ	SNPS	Thu, Nov 14, 2019	138.75	138.81	137.00	138.13
6919	NASDAQ	SNPS	Wed, Nov 13, 2019	138.96	139.86	138.35	139.20
6918	NASDAQ	SNPS	Tue, Nov 12, 2019	137.63	140.29	137.59	138.89
6917	NASDAQ	SNPS	Mon, Nov 11, 2019	135.70	138.85	135.31	137.81
6916	NASDAQ	SNPS	Fri, Nov 8, 2019	134.83	136.84	134.22	136.21
6915	NASDAQ	SNPS	Thu, Nov 7, 2019	137.06	138.08	134.89	135.23
6914	NASDAQ	SNPS	Wed, Nov 6, 2019	135.29	137.05	135.00	136.57
6913	NASDAQ	SNPS	Tue, Nov 5, 2019	135.81	136.41	133.84	135.63
6912	NASDAQ	SNPS	Mon, Nov 4, 2019	137.33	137.58	135.15	135.77
6911	NASDAQ	SNPS	Fri, Nov 1, 2019	136.40	138.26	135.68	136.10
6910	NASDAQ	SNPS	Thu, Oct 31, 2019	137.66	137.84	135.13	135.75
6909	NASDAQ	SNPS	Wed, Oct 30, 2019	136.69	137.92	135.89	137.61
6908	NASDAQ	SNPS	Tue, Oct 29, 2019	137.48	138.41	136.60	136.68
6907	NASDAQ	SNPS	Mon, Oct 28, 2019	138.48	138.69	136.94	137.29
6906	NASDAQ	SNPS	Fri, Oct 25, 2019	136.65	138.47	136.23	137.14
6905	NASDAQ	SNPS	Thu, Oct 24, 2019	134.45	137.84	133.72	137.72
6904	NASDAQ	SNPS	Wed, Oct 23, 2019	131.73	134.79	131.62	133.96
6903	NASDAQ	SNPS	Tue, Oct 22, 2019	138.18	138.25	131.60	132.12
6902	NASDAQ	SNPS	Mon, Oct 21, 2019	135.46	137.36	134.81	136.68
6901	NASDAQ	SNPS	Fri, Oct 18, 2019	136.83	137.52	133.49	134.95
6900	NASDAQ	SNPS	Thu, Oct 17, 2019	139.08	139.87	136.57	136.83
6899	NASDAQ	SNPS	Wed, Oct 16, 2019	139.87	140.00	136.63	138.74
6898	NASDAQ	SNPS	Tue, Oct 15, 2019	139.21	141.90	139.11	140.66
6897	NASDAQ	SNPS	Mon, Oct 14, 2019	138.41	139.77	138.07	138.85
6896	NASDAQ	SNPS	Fri, Oct 11, 2019	139.49	141.06	138.51	138.61
6895	NASDAQ	SNPS	Thu, Oct 10, 2019	136.35	138.38	135.19	138.22
6894	NASDAQ	SNPS	Wed, Oct 9, 2019	135.09	136.62	134.97	135.79
6893	NASDAQ	SNPS	Tue, Oct 8, 2019	137.00	137.60	133.79	133.94
6892	NASDAQ	SNPS	Mon, Oct 7, 2019	139.96	139.96	137.70	137.89
6891	NASDAQ	SNPS	Fri, Oct 4, 2019	136.51	139.20	136.28	138.78
6890	NASDAQ	SNPS	Thu, Oct 3, 2019	133.71	136.07	131.58	136.03
6889	NASDAQ	SNPS	Wed, Oct 2, 2019	134.90	135.35	131.59	133.31
6888	NASDAQ	SNPS	Tue, Oct 1, 2019	137.53	138.23	135.51	135.99
6887	NASDAQ	SNPS	Mon, Sep 30, 2019	136.54	138.27	136.11	137.25
6886	NASDAQ	SNPS	Fri, Sep 27, 2019	141.00	141.15	134.44	136.21
6885	NASDAQ	SNPS	Thu, Sep 26, 2019	139.46	141.45	139.03	140.74
6884	NASDAQ	SNPS	Wed, Sep 25, 2019	136.06	139.68	134.55	139.39
6883	NASDAQ	SNPS	Tue, Sep 24, 2019	137.99	139.37	135.15	136.48
6882	NASDAQ	SNPS	Mon, Sep 23, 2019	134.92	137.41	133.12	137.11
6881	NASDAQ	SNPS	Fri, Sep 20, 2019	137.11	137.99	135.63	135.72
6880	NASDAQ	SNPS	Thu, Sep 19, 2019	136.67	138.73	136.46	137.13
6879	NASDAQ	SNPS	Wed, Sep 18, 2019	136.66	137.07	133.64	136.50
6878	NASDAQ	SNPS	Tue, Sep 17, 2019	133.05	136.88	132.51	136.70
6877	NASDAQ	SNPS	Mon, Sep 16, 2019	133.62	134.15	132.53	133.24
6876	NASDAQ	SNPS	Fri, Sep 13, 2019	137.32	138.08	134.13	134.64
6875	NASDAQ	SNPS	Thu, Sep 12, 2019	135.13	138.62	135.13	137.39
6874	NASDAQ	SNPS	Wed, Sep 11, 2019	134.82	136.77	133.75	134.64
6873	NASDAQ	SNPS	Tue, Sep 10, 2019	140.54	140.54	134.39	135.25
6872	NASDAQ	SNPS	Mon, Sep 9, 2019	146.20	146.50	140.63	141.26
6871	NASDAQ	SNPS	Fri, Sep 6, 2019	146.00	146.66	145.32	145.51
6870	NASDAQ	SNPS	Thu, Sep 5, 2019	143.40	146.27	143.23	145.95
6869	NASDAQ	SNPS	Wed, Sep 4, 2019	141.17	143.00	140.49	141.52
6868	NASDAQ	SNPS	Tue, Sep 3, 2019	140.08	141.29	138.47	139.27
6867	NASDAQ	SNPS	Fri, Aug 30, 2019	142.28	142.94	140.69	141.81
6866	NASDAQ	SNPS	Thu, Aug 29, 2019	138.50	142.37	138.50	141.31
6865	NASDAQ	SNPS	Wed, Aug 28, 2019	136.21	137.22	134.79	136.75
6864	NASDAQ	SNPS	Tue, Aug 27, 2019	137.29	137.80	135.70	136.69
6863	NASDAQ	SNPS	Mon, Aug 26, 2019	136.63	136.96	134.85	136.62
6862	NASDAQ	SNPS	Fri, Aug 23, 2019	137.47	140.82	134.51	135.05
6861	NASDAQ	SNPS	Thu, Aug 22, 2019	135.00	142.00	134.25	139.00
6860	NASDAQ	SNPS	Wed, Aug 21, 2019	131.32	132.43	130.57	131.84
6859	NASDAQ	SNPS	Tue, Aug 20, 2019	129.81	130.98	128.62	129.96
6858	NASDAQ	SNPS	Mon, Aug 19, 2019	130.58	131.37	128.68	129.94
6857	NASDAQ	SNPS	Fri, Aug 16, 2019	128.94	130.00	128.35	128.98
6856	NASDAQ	SNPS	Thu, Aug 15, 2019	127.42	128.04	126.18	127.29
6855	NASDAQ	SNPS	Wed, Aug 14, 2019	129.18	129.81	125.99	126.71
6854	NASDAQ	SNPS	Tue, Aug 13, 2019	127.97	132.86	127.00	132.12
6853	NASDAQ	SNPS	Mon, Aug 12, 2019	129.88	130.50	127.32	128.16
6852	NASDAQ	SNPS	Fri, Aug 9, 2019	131.05	131.71	129.31	131.00
6851	NASDAQ	SNPS	Thu, Aug 8, 2019	127.81	132.36	127.81	131.97
6850	NASDAQ	SNPS	Wed, Aug 7, 2019	126.71	127.58	124.10	127.04
6849	NASDAQ	SNPS	Tue, Aug 6, 2019	125.87	127.20	125.04	126.23
6848	NASDAQ	SNPS	Mon, Aug 5, 2019	126.25	126.75	123.85	124.77
6847	NASDAQ	SNPS	Fri, Aug 2, 2019	132.07	132.07	128.06	129.35
6846	NASDAQ	SNPS	Thu, Aug 1, 2019	133.35	135.67	131.78	132.52
6845	NASDAQ	SNPS	Wed, Jul 31, 2019	135.65	135.65	131.07	132.76
6844	NASDAQ	SNPS	Tue, Jul 30, 2019	135.13	136.36	134.85	135.37
6843	NASDAQ	SNPS	Mon, Jul 29, 2019	137.39	137.39	133.85	136.21
6842	NASDAQ	SNPS	Fri, Jul 26, 2019	138.28	138.72	137.02	137.09
6841	NASDAQ	SNPS	Thu, Jul 25, 2019	136.93	138.25	136.43	137.50
6840	NASDAQ	SNPS	Wed, Jul 24, 2019	135.98	137.78	135.05	137.62
6839	NASDAQ	SNPS	Tue, Jul 23, 2019	135.15	136.29	134.19	136.16
6838	NASDAQ	SNPS	Mon, Jul 22, 2019	135.58	136.41	135.07	135.42
6837	NASDAQ	SNPS	Fri, Jul 19, 2019	136.69	136.86	134.86	134.99
6836	NASDAQ	SNPS	Thu, Jul 18, 2019	135.27	136.52	134.66	136.04
6835	NASDAQ	SNPS	Wed, Jul 17, 2019	136.53	137.10	135.67	135.75
6834	NASDAQ	SNPS	Tue, Jul 16, 2019	137.44	137.52	135.78	135.91
6833	NASDAQ	SNPS	Mon, Jul 15, 2019	137.64	137.69	135.81	137.46
6832	NASDAQ	SNPS	Fri, Jul 12, 2019	137.61	137.73	135.58	137.41
6831	NASDAQ	SNPS	Thu, Jul 11, 2019	137.64	137.85	136.33	136.44
6830	NASDAQ	SNPS	Wed, Jul 10, 2019	136.35	137.88	136.11	137.57
6829	NASDAQ	SNPS	Tue, Jul 9, 2019	134.91	135.97	134.56	135.86
6828	NASDAQ	SNPS	Mon, Jul 8, 2019	134.66	135.68	134.45	135.60
6827	NASDAQ	SNPS	Fri, Jul 5, 2019	133.78	135.54	132.37	135.40
6826	NASDAQ	SNPS	Wed, Jul 3, 2019	133.07	135.25	133.07	134.89
6825	NASDAQ	SNPS	Tue, Jul 2, 2019	131.99	133.50	131.68	133.46
6824	NASDAQ	SNPS	Mon, Jul 1, 2019	131.40	132.09	130.14	131.43
6823	NASDAQ	SNPS	Fri, Jun 28, 2019	126.44	128.84	125.67	128.69
6822	NASDAQ	SNPS	Thu, Jun 27, 2019	124.03	125.86	124.03	125.62
6821	NASDAQ	SNPS	Wed, Jun 26, 2019	125.97	126.77	123.58	123.98
6820	NASDAQ	SNPS	Tue, Jun 25, 2019	128.36	128.36	124.56	124.64
6819	NASDAQ	SNPS	Mon, Jun 24, 2019	129.21	129.56	127.88	128.11
6818	NASDAQ	SNPS	Fri, Jun 21, 2019	130.40	130.51	128.75	128.84
6817	NASDAQ	SNPS	Thu, Jun 20, 2019	128.58	130.64	128.34	130.01
6816	NASDAQ	SNPS	Wed, Jun 19, 2019	126.39	128.00	126.00	127.65
6815	NASDAQ	SNPS	Tue, Jun 18, 2019	126.11	126.51	125.41	125.86
6814	NASDAQ	SNPS	Mon, Jun 17, 2019	124.82	125.79	124.18	124.52
6813	NASDAQ	SNPS	Fri, Jun 14, 2019	126.07	126.15	123.40	124.80
6812	NASDAQ	SNPS	Thu, Jun 13, 2019	127.22	127.39	125.50	125.98
6811	NASDAQ	SNPS	Wed, Jun 12, 2019	125.88	127.43	125.44	126.74
6810	NASDAQ	SNPS	Tue, Jun 11, 2019	127.45	127.91	124.59	126.14
6809	NASDAQ	SNPS	Mon, Jun 10, 2019	124.86	126.87	124.52	126.22
6808	NASDAQ	SNPS	Fri, Jun 7, 2019	122.90	124.13	122.47	123.90
6807	NASDAQ	SNPS	Thu, Jun 6, 2019	121.60	122.23	120.35	122.12
6806	NASDAQ	SNPS	Wed, Jun 5, 2019	119.35	120.99	119.01	120.98
6805	NASDAQ	SNPS	Tue, Jun 4, 2019	114.04	118.12	113.52	118.05
6804	NASDAQ	SNPS	Mon, Jun 3, 2019	116.55	117.03	112.75	113.41
6803	NASDAQ	SNPS	Fri, May 31, 2019	115.72	117.20	115.55	116.44
6802	NASDAQ	SNPS	Thu, May 30, 2019	116.61	117.99	116.61	117.04
6801	NASDAQ	SNPS	Wed, May 29, 2019	116.91	117.57	115.84	116.22
6800	NASDAQ	SNPS	Tue, May 28, 2019	117.10	119.38	117.10	117.88
6799	NASDAQ	SNPS	Fri, May 24, 2019	117.36	118.47	116.40	116.71
6798	NASDAQ	SNPS	Thu, May 23, 2019	116.40	119.87	115.51	117.01
6797	NASDAQ	SNPS	Wed, May 22, 2019	114.85	115.42	113.95	115.09
6796	NASDAQ	SNPS	Tue, May 21, 2019	116.39	117.13	115.05	115.78
6795	NASDAQ	SNPS	Mon, May 20, 2019	121.51	121.51	113.94	115.01
6794	NASDAQ	SNPS	Fri, May 17, 2019	123.50	123.80	121.10	121.39
6793	NASDAQ	SNPS	Thu, May 16, 2019	120.53	124.12	120.53	123.17
6792	NASDAQ	SNPS	Wed, May 15, 2019	117.51	120.33	117.17	120.23
6791	NASDAQ	SNPS	Tue, May 14, 2019	116.49	118.38	116.37	117.74
6790	NASDAQ	SNPS	Mon, May 13, 2019	117.06	118.47	115.66	115.90
6789	NASDAQ	SNPS	Fri, May 10, 2019	118.18	120.26	116.61	119.82
6788	NASDAQ	SNPS	Thu, May 9, 2019	117.73	119.25	116.89	118.90
6787	NASDAQ	SNPS	Wed, May 8, 2019	119.32	120.15	118.30	119.36
6786	NASDAQ	SNPS	Tue, May 7, 2019	120.27	120.89	118.59	119.57
6785	NASDAQ	SNPS	Mon, May 6, 2019	119.18	121.83	118.37	121.53
6784	NASDAQ	SNPS	Fri, May 3, 2019	120.50	122.36	120.50	121.65
6783	NASDAQ	SNPS	Thu, May 2, 2019	120.00	121.00	119.19	120.70
6782	NASDAQ	SNPS	Wed, May 1, 2019	121.32	121.45	120.05	120.09
6781	NASDAQ	SNPS	Tue, Apr 30, 2019	119.88	121.18	119.66	121.08
6780	NASDAQ	SNPS	Mon, Apr 29, 2019	120.18	120.98	119.84	119.86
6779	NASDAQ	SNPS	Fri, Apr 26, 2019	119.61	120.12	118.19	120.12
6778	NASDAQ	SNPS	Thu, Apr 25, 2019	119.95	120.43	118.41	119.70
6777	NASDAQ	SNPS	Wed, Apr 24, 2019	120.25	121.37	119.78	119.87
6776	NASDAQ	SNPS	Tue, Apr 23, 2019	118.42	120.75	118.03	119.89
6775	NASDAQ	SNPS	Mon, Apr 22, 2019	115.70	117.46	115.01	116.99
6774	NASDAQ	SNPS	Thu, Apr 18, 2019	116.55	116.55	113.81	115.98
6773	NASDAQ	SNPS	Wed, Apr 17, 2019	117.45	117.57	115.97	116.04
6772	NASDAQ	SNPS	Tue, Apr 16, 2019	118.08	118.51	116.12	116.73
6771	NASDAQ	SNPS	Mon, Apr 15, 2019	118.31	118.94	117.03	117.57
6770	NASDAQ	SNPS	Fri, Apr 12, 2019	118.69	119.21	117.39	118.19
6769	NASDAQ	SNPS	Thu, Apr 11, 2019	117.58	118.27	116.86	117.76
6768	NASDAQ	SNPS	Wed, Apr 10, 2019	116.80	117.73	116.69	117.28
6767	NASDAQ	SNPS	Tue, Apr 9, 2019	116.12	117.01	116.06	116.69
6766	NASDAQ	SNPS	Mon, Apr 8, 2019	116.22	116.67	114.83	116.43
6765	NASDAQ	SNPS	Fri, Apr 5, 2019	115.88	116.74	115.02	116.59
6764	NASDAQ	SNPS	Thu, Apr 4, 2019	117.49	117.77	114.48	115.26
6763	NASDAQ	SNPS	Wed, Apr 3, 2019	118.45	119.23	116.94	117.42
6762	NASDAQ	SNPS	Tue, Apr 2, 2019	117.57	117.66	115.74	117.51
6761	NASDAQ	SNPS	Mon, Apr 1, 2019	116.49	117.78	115.84	117.57
6760	NASDAQ	SNPS	Fri, Mar 29, 2019	114.71	115.21	114.00	115.15
6759	NASDAQ	SNPS	Thu, Mar 28, 2019	112.74	114.08	112.24	113.93
6758	NASDAQ	SNPS	Wed, Mar 27, 2019	112.52	113.00	110.90	112.49
6757	NASDAQ	SNPS	Tue, Mar 26, 2019	112.36	113.07	111.84	112.40
6756	NASDAQ	SNPS	Mon, Mar 25, 2019	109.94	111.38	109.11	111.36
6755	NASDAQ	SNPS	Fri, Mar 22, 2019	112.40	112.50	110.29	110.31
6754	NASDAQ	SNPS	Thu, Mar 21, 2019	109.13	112.93	109.05	112.91
6753	NASDAQ	SNPS	Wed, Mar 20, 2019	109.17	110.01	108.34	109.27
6752	NASDAQ	SNPS	Tue, Mar 19, 2019	109.97	110.14	108.74	109.19
6751	NASDAQ	SNPS	Mon, Mar 18, 2019	109.03	109.69	108.74	109.31
6750	NASDAQ	SNPS	Fri, Mar 15, 2019	108.05	110.15	108.00	109.17
6749	NASDAQ	SNPS	Thu, Mar 14, 2019	107.50	108.23	107.11	108.00
6748	NASDAQ	SNPS	Wed, Mar 13, 2019	107.35	108.33	107.35	107.63
6747	NASDAQ	SNPS	Tue, Mar 12, 2019	105.82	107.26	105.79	106.90
6746	NASDAQ	SNPS	Mon, Mar 11, 2019	103.52	105.50	103.52	105.41
6745	NASDAQ	SNPS	Fri, Mar 8, 2019	100.65	103.30	100.65	103.20
6744	NASDAQ	SNPS	Thu, Mar 7, 2019	103.54	103.80	102.55	103.26
6743	NASDAQ	SNPS	Wed, Mar 6, 2019	103.38	104.18	102.81	103.68
6742	NASDAQ	SNPS	Tue, Mar 5, 2019	102.95	103.52	102.58	103.38
6741	NASDAQ	SNPS	Mon, Mar 4, 2019	103.32	103.94	101.32	103.00
6740	NASDAQ	SNPS	Fri, Mar 1, 2019	102.17	103.39	101.85	103.19
6739	NASDAQ	SNPS	Thu, Feb 28, 2019	102.57	103.07	101.65	101.68
6738	NASDAQ	SNPS	Wed, Feb 27, 2019	102.14	102.70	101.47	102.63
6737	NASDAQ	SNPS	Tue, Feb 26, 2019	102.43	103.14	102.01	102.57
6736	NASDAQ	SNPS	Mon, Feb 25, 2019	103.00	103.68	102.67	102.89
6735	NASDAQ	SNPS	Fri, Feb 22, 2019	101.71	102.83	101.03	102.30
6734	NASDAQ	SNPS	Thu, Feb 21, 2019	104.06	104.20	98.64	101.47
6733	NASDAQ	SNPS	Wed, Feb 20, 2019	102.36	103.73	102.36	102.98
6732	NASDAQ	SNPS	Tue, Feb 19, 2019	101.24	101.90	100.63	101.86
6731	NASDAQ	SNPS	Fri, Feb 15, 2019	101.57	101.74	100.82	101.65
6730	NASDAQ	SNPS	Thu, Feb 14, 2019	100.28	101.33	100.28	100.61
6729	NASDAQ	SNPS	Wed, Feb 13, 2019	102.00	102.28	100.60	100.66
6728	NASDAQ	SNPS	Tue, Feb 12, 2019	99.71	101.71	99.10	101.59
6727	NASDAQ	SNPS	Mon, Feb 11, 2019	99.68	99.86	98.72	98.87
6726	NASDAQ	SNPS	Fri, Feb 8, 2019	97.78	99.50	97.48	99.42
6725	NASDAQ	SNPS	Thu, Feb 7, 2019	98.70	99.10	97.76	98.45
6724	NASDAQ	SNPS	Wed, Feb 6, 2019	98.75	99.82	98.25	99.74
6723	NASDAQ	SNPS	Tue, Feb 5, 2019	97.90	98.81	97.71	98.71
6722	NASDAQ	SNPS	Mon, Feb 4, 2019	95.00	97.59	94.87	97.56
6721	NASDAQ	SNPS	Fri, Feb 1, 2019	93.51	94.88	92.90	94.79
6720	NASDAQ	SNPS	Thu, Jan 31, 2019	92.47	93.81	92.17	93.35
6719	NASDAQ	SNPS	Wed, Jan 30, 2019	90.69	92.50	90.26	92.43
6718	NASDAQ	SNPS	Tue, Jan 29, 2019	91.45	91.53	89.77	90.34
6717	NASDAQ	SNPS	Mon, Jan 28, 2019	92.39	92.39	90.89	91.65
6716	NASDAQ	SNPS	Fri, Jan 25, 2019	92.44	93.84	92.12	93.55
6715	NASDAQ	SNPS	Thu, Jan 24, 2019	90.02	91.49	90.00	91.42
6714	NASDAQ	SNPS	Wed, Jan 23, 2019	89.95	91.22	89.38	89.98
6713	NASDAQ	SNPS	Tue, Jan 22, 2019	90.76	91.39	89.39	89.79
6712	NASDAQ	SNPS	Fri, Jan 18, 2019	90.05	91.84	89.35	91.49
6711	NASDAQ	SNPS	Thu, Jan 17, 2019	88.31	89.71	88.30	89.14
6710	NASDAQ	SNPS	Wed, Jan 16, 2019	88.22	89.33	88.22	88.95
6709	NASDAQ	SNPS	Tue, Jan 15, 2019	87.66	88.54	87.55	88.47
6708	NASDAQ	SNPS	Mon, Jan 14, 2019	87.15	87.84	86.53	87.41
6707	NASDAQ	SNPS	Fri, Jan 11, 2019	87.28	87.99	86.76	87.71
6706	NASDAQ	SNPS	Thu, Jan 10, 2019	86.54	88.08	86.22	87.82
6705	NASDAQ	SNPS	Wed, Jan 9, 2019	86.21	87.70	86.21	86.96
6704	NASDAQ	SNPS	Tue, Jan 8, 2019	86.79	87.34	85.65	86.10
6703	NASDAQ	SNPS	Mon, Jan 7, 2019	83.88	86.17	83.59	85.76
6702	NASDAQ	SNPS	Fri, Jan 4, 2019	82.32	84.71	81.97	83.90
6701	NASDAQ	SNPS	Thu, Jan 3, 2019	82.94	83.26	81.03	81.11
6700	NASDAQ	SNPS	Wed, Jan 2, 2019	82.37	84.73	82.31	84.05
6699	NASDAQ	SNPS	Mon, Dec 31, 2018	84.01	84.47	83.43	84.24
6698	NASDAQ	SNPS	Fri, Dec 28, 2018	84.04	84.65	82.44	83.64
6697	NASDAQ	SNPS	Thu, Dec 27, 2018	81.56	83.68	80.72	83.24
6696	NASDAQ	SNPS	Wed, Dec 26, 2018	79.80	82.84	79.40	82.79
6695	NASDAQ	SNPS	Mon, Dec 24, 2018	80.47	81.38	79.14	79.24
6694	NASDAQ	SNPS	Fri, Dec 21, 2018	83.92	85.00	80.79	80.80
6693	NASDAQ	SNPS	Thu, Dec 20, 2018	84.17	85.07	82.50	83.70
6692	NASDAQ	SNPS	Wed, Dec 19, 2018	85.36	86.50	83.18	84.12
6691	NASDAQ	SNPS	Tue, Dec 18, 2018	86.32	87.23	84.97	85.66
6690	NASDAQ	SNPS	Mon, Dec 17, 2018	87.66	87.85	85.18	85.63
6689	NASDAQ	SNPS	Fri, Dec 14, 2018	88.27	89.20	87.25	87.65
6688	NASDAQ	SNPS	Thu, Dec 13, 2018	90.39	90.59	88.56	89.29
6687	NASDAQ	SNPS	Wed, Dec 12, 2018	90.93	91.26	89.72	89.76
6686	NASDAQ	SNPS	Tue, Dec 11, 2018	90.60	90.97	88.69	89.07
6685	NASDAQ	SNPS	Mon, Dec 10, 2018	87.66	89.73	87.10	89.34
6684	NASDAQ	SNPS	Fri, Dec 7, 2018	90.37	90.48	87.10	87.82
6683	NASDAQ	SNPS	Thu, Dec 6, 2018	91.06	93.15	86.99	91.19
6682	NASDAQ	SNPS	Tue, Dec 4, 2018	92.27	92.84	89.10	89.45
6681	NASDAQ	SNPS	Mon, Dec 3, 2018	92.96	93.85	91.79	92.90
6680	NASDAQ	SNPS	Fri, Nov 30, 2018	89.85	91.96	89.24	91.94
6679	NASDAQ	SNPS	Thu, Nov 29, 2018	89.77	90.50	88.58	89.52
6678	NASDAQ	SNPS	Wed, Nov 28, 2018	87.33	90.45	86.70	90.45
6677	NASDAQ	SNPS	Tue, Nov 27, 2018	88.09	88.87	86.33	86.96
6676	NASDAQ	SNPS	Mon, Nov 26, 2018	86.67	88.42	85.84	88.30
6675	NASDAQ	SNPS	Fri, Nov 23, 2018	85.77	86.23	84.90	85.59
6674	NASDAQ	SNPS	Wed, Nov 21, 2018	86.39	87.62	84.66	86.66
6673	NASDAQ	SNPS	Tue, Nov 20, 2018	84.94	86.01	82.76	85.17
6672	NASDAQ	SNPS	Mon, Nov 19, 2018	90.22	90.22	85.44	85.71
6671	NASDAQ	SNPS	Fri, Nov 16, 2018	90.63	90.89	89.77	90.14
6670	NASDAQ	SNPS	Thu, Nov 15, 2018	88.54	91.90	88.54	91.56
6669	NASDAQ	SNPS	Wed, Nov 14, 2018	90.69	91.17	89.40	89.58
6668	NASDAQ	SNPS	Tue, Nov 13, 2018	90.07	91.03	89.37	89.90
6667	NASDAQ	SNPS	Mon, Nov 12, 2018	93.09	93.09	89.53	89.74
6666	NASDAQ	SNPS	Fri, Nov 9, 2018	93.86	94.44	92.50	93.35
6665	NASDAQ	SNPS	Thu, Nov 8, 2018	92.96	94.35	92.80	94.34
6664	NASDAQ	SNPS	Wed, Nov 7, 2018	91.22	93.44	91.13	93.22
6663	NASDAQ	SNPS	Tue, Nov 6, 2018	89.84	90.50	88.66	90.27
6662	NASDAQ	SNPS	Mon, Nov 5, 2018	89.79	90.12	88.52	90.00
6661	NASDAQ	SNPS	Fri, Nov 2, 2018	90.36	90.83	88.69	89.56
6660	NASDAQ	SNPS	Thu, Nov 1, 2018	89.55	90.29	88.08	90.14
6659	NASDAQ	SNPS	Wed, Oct 31, 2018	88.64	90.33	88.39	89.53
6658	NASDAQ	SNPS	Tue, Oct 30, 2018	87.17	88.19	86.53	87.81
6657	NASDAQ	SNPS	Mon, Oct 29, 2018	88.90	89.77	85.00	86.90
6656	NASDAQ	SNPS	Fri, Oct 26, 2018	87.30	89.07	86.42	87.51
6655	NASDAQ	SNPS	Thu, Oct 25, 2018	88.56	90.26	87.69	89.64
6654	NASDAQ	SNPS	Wed, Oct 24, 2018	91.71	92.39	87.70	87.76
6653	NASDAQ	SNPS	Tue, Oct 23, 2018	88.73	92.72	88.27	92.39
6652	NASDAQ	SNPS	Mon, Oct 22, 2018	88.46	89.42	87.83	88.83
6651	NASDAQ	SNPS	Fri, Oct 19, 2018	89.11	89.88	87.82	88.10
6650	NASDAQ	SNPS	Thu, Oct 18, 2018	89.23	89.29	88.27	88.57
6649	NASDAQ	SNPS	Wed, Oct 17, 2018	89.47	89.72	88.44	89.57
6648	NASDAQ	SNPS	Tue, Oct 16, 2018	87.85	89.44	87.52	89.24
6647	NASDAQ	SNPS	Mon, Oct 15, 2018	87.67	87.80	86.41	86.88
6646	NASDAQ	SNPS	Fri, Oct 12, 2018	87.11	88.41	86.12	88.12
6645	NASDAQ	SNPS	Thu, Oct 11, 2018	86.70	88.46	85.57	85.75
6644	NASDAQ	SNPS	Wed, Oct 10, 2018	90.40	90.73	86.77	86.81
6643	NASDAQ	SNPS	Tue, Oct 9, 2018	91.09	92.16	90.45	90.85
6642	NASDAQ	SNPS	Mon, Oct 8, 2018	92.97	93.47	89.48	91.29
6641	NASDAQ	SNPS	Fri, Oct 5, 2018	94.63	95.22	92.65	93.20
6640	NASDAQ	SNPS	Thu, Oct 4, 2018	97.13	97.87	93.90	94.63
6639	NASDAQ	SNPS	Wed, Oct 3, 2018	97.29	97.74	96.75	97.33
6638	NASDAQ	SNPS	Tue, Oct 2, 2018	97.85	98.56	96.65	96.97
6637	NASDAQ	SNPS	Mon, Oct 1, 2018	99.16	99.31	97.68	97.87
6636	NASDAQ	SNPS	Fri, Sep 28, 2018	98.64	98.94	98.12	98.61
6635	NASDAQ	SNPS	Thu, Sep 27, 2018	98.03	99.14	97.98	98.65
6634	NASDAQ	SNPS	Wed, Sep 26, 2018	98.72	99.39	97.90	98.00
6633	NASDAQ	SNPS	Tue, Sep 25, 2018	99.32	99.95	98.70	98.84
6632	NASDAQ	SNPS	Mon, Sep 24, 2018	98.60	99.63	98.01	99.42
6631	NASDAQ	SNPS	Fri, Sep 21, 2018	100.20	100.50	99.02	99.22
6630	NASDAQ	SNPS	Thu, Sep 20, 2018	99.86	100.01	99.27	99.78
6629	NASDAQ	SNPS	Wed, Sep 19, 2018	99.93	99.93	98.16	98.94
6628	NASDAQ	SNPS	Tue, Sep 18, 2018	100.16	100.95	99.56	99.60
6627	NASDAQ	SNPS	Mon, Sep 17, 2018	102.50	102.50	99.92	100.07
6626	NASDAQ	SNPS	Fri, Sep 14, 2018	103.00	103.40	102.26	102.72
6625	NASDAQ	SNPS	Thu, Sep 13, 2018	102.54	103.00	102.21	102.81
6624	NASDAQ	SNPS	Wed, Sep 12, 2018	101.33	102.50	101.33	102.09
6623	NASDAQ	SNPS	Tue, Sep 11, 2018	102.61	102.88	102.11	102.44
6622	NASDAQ	SNPS	Mon, Sep 10, 2018	102.50	103.00	102.19	102.59
6621	NASDAQ	SNPS	Fri, Sep 7, 2018	101.28	102.23	101.00	102.05
6620	NASDAQ	SNPS	Thu, Sep 6, 2018	100.71	101.95	100.54	101.78
6619	NASDAQ	SNPS	Wed, Sep 5, 2018	101.32	101.76	99.87	100.67
6618	NASDAQ	SNPS	Tue, Sep 4, 2018	101.54	102.14	101.19	101.82
6617	NASDAQ	SNPS	Fri, Aug 31, 2018	101.94	102.66	101.88	102.14
6616	NASDAQ	SNPS	Thu, Aug 30, 2018	101.88	102.29	101.65	102.03
6615	NASDAQ	SNPS	Wed, Aug 29, 2018	102.03	102.83	101.58	102.17
6614	NASDAQ	SNPS	Tue, Aug 28, 2018	102.03	102.66	101.36	101.86
6613	NASDAQ	SNPS	Mon, Aug 27, 2018	102.50	102.91	102.02	102.13
6612	NASDAQ	SNPS	Fri, Aug 24, 2018	101.10	102.41	100.69	102.13
6611	NASDAQ	SNPS	Thu, Aug 23, 2018	98.57	101.76	96.57	100.69
6610	NASDAQ	SNPS	Wed, Aug 22, 2018	93.76	94.80	93.76	94.67
6609	NASDAQ	SNPS	Tue, Aug 21, 2018	93.63	94.22	93.63	93.92
6608	NASDAQ	SNPS	Mon, Aug 20, 2018	93.70	93.98	92.97	93.55
6607	NASDAQ	SNPS	Fri, Aug 17, 2018	93.05	93.50	92.54	93.34
6606	NASDAQ	SNPS	Thu, Aug 16, 2018	93.31	93.54	92.70	93.42
6605	NASDAQ	SNPS	Wed, Aug 15, 2018	92.59	93.10	91.63	92.64
6604	NASDAQ	SNPS	Tue, Aug 14, 2018	92.90	93.47	92.65	93.20
6603	NASDAQ	SNPS	Mon, Aug 13, 2018	93.65	94.11	92.39	92.87
6602	NASDAQ	SNPS	Fri, Aug 10, 2018	92.77	93.87	92.77	93.53
6601	NASDAQ	SNPS	Thu, Aug 9, 2018	93.10	93.74	92.96	93.42
6600	NASDAQ	SNPS	Wed, Aug 8, 2018	92.67	92.99	92.17	92.88
6599	NASDAQ	SNPS	Tue, Aug 7, 2018	92.42	92.89	91.98	92.65
6598	NASDAQ	SNPS	Mon, Aug 6, 2018	91.04	92.38	90.70	92.33
6597	NASDAQ	SNPS	Fri, Aug 3, 2018	90.90	91.23	90.30	91.14
6596	NASDAQ	SNPS	Thu, Aug 2, 2018	89.02	90.70	89.02	90.66
6595	NASDAQ	SNPS	Wed, Aug 1, 2018	89.23	90.44	89.23	89.75
6594	NASDAQ	SNPS	Tue, Jul 31, 2018	89.61	90.04	88.48	89.43
6593	NASDAQ	SNPS	Mon, Jul 30, 2018	92.39	92.75	89.27	89.33
6592	NASDAQ	SNPS	Fri, Jul 27, 2018	93.37	93.66	91.91	92.58
6591	NASDAQ	SNPS	Thu, Jul 26, 2018	93.10	93.58	92.83	93.15
6590	NASDAQ	SNPS	Wed, Jul 25, 2018	91.84	93.17	91.84	93.16
6589	NASDAQ	SNPS	Tue, Jul 24, 2018	92.25	92.68	91.68	91.97
6588	NASDAQ	SNPS	Mon, Jul 23, 2018	91.69	92.00	91.22	91.84
6587	NASDAQ	SNPS	Fri, Jul 20, 2018	91.73	92.50	91.60	91.69
6586	NASDAQ	SNPS	Thu, Jul 19, 2018	91.75	92.34	91.55	91.77
6585	NASDAQ	SNPS	Wed, Jul 18, 2018	92.11	92.62	91.60	91.94
6584	NASDAQ	SNPS	Tue, Jul 17, 2018	91.00	92.45	90.79	92.11
6583	NASDAQ	SNPS	Mon, Jul 16, 2018	91.58	91.79	91.21	91.49
6582	NASDAQ	SNPS	Fri, Jul 13, 2018	91.22	91.67	91.09	91.41
6581	NASDAQ	SNPS	Thu, Jul 12, 2018	89.68	91.56	89.17	91.48
6580	NASDAQ	SNPS	Wed, Jul 11, 2018	88.23	89.29	88.23	89.19
6579	NASDAQ	SNPS	Tue, Jul 10, 2018	88.82	89.05	88.26	88.99
6578	NASDAQ	SNPS	Mon, Jul 9, 2018	88.52	88.75	87.75	88.49
6577	NASDAQ	SNPS	Fri, Jul 6, 2018	87.14	88.27	87.13	88.18
6576	NASDAQ	SNPS	Thu, Jul 5, 2018	86.86	87.41	86.40	87.17
6575	NASDAQ	SNPS	Tue, Jul 3, 2018	86.89	87.09	85.87	86.27
6574	NASDAQ	SNPS	Mon, Jul 2, 2018	85.13	86.46	84.75	86.40
6573	NASDAQ	SNPS	Fri, Jun 29, 2018	85.27	86.13	85.16	85.57
6572	NASDAQ	SNPS	Thu, Jun 28, 2018	84.48	85.26	84.01	84.99
6571	NASDAQ	SNPS	Wed, Jun 27, 2018	86.60	87.44	84.45	84.57
6570	NASDAQ	SNPS	Tue, Jun 26, 2018	86.67	87.25	86.31	86.41
6569	NASDAQ	SNPS	Mon, Jun 25, 2018	87.69	88.09	85.97	86.52
6568	NASDAQ	SNPS	Fri, Jun 22, 2018	89.52	89.70	88.05	88.12
6567	NASDAQ	SNPS	Thu, Jun 21, 2018	90.29	90.72	89.15	89.23
6566	NASDAQ	SNPS	Wed, Jun 20, 2018	89.70	90.99	89.38	90.31
6565	NASDAQ	SNPS	Tue, Jun 19, 2018	89.60	89.93	88.95	89.20
6564	NASDAQ	SNPS	Mon, Jun 18, 2018	89.56	90.57	89.19	90.48
6563	NASDAQ	SNPS	Fri, Jun 15, 2018	90.90	90.92	89.83	90.57
6562	NASDAQ	SNPS	Thu, Jun 14, 2018	90.86	91.36	90.34	90.87
6561	NASDAQ	SNPS	Wed, Jun 13, 2018	90.79	91.39	90.32	90.47
6560	NASDAQ	SNPS	Tue, Jun 12, 2018	90.65	91.05	90.29	90.79
6559	NASDAQ	SNPS	Mon, Jun 11, 2018	90.50	90.66	90.12	90.59
6558	NASDAQ	SNPS	Fri, Jun 8, 2018	89.93	90.54	89.50	90.51
6557	NASDAQ	SNPS	Thu, Jun 7, 2018	91.31	91.67	89.47	90.12
6556	NASDAQ	SNPS	Wed, Jun 6, 2018	90.97	91.53	90.65	91.43
6555	NASDAQ	SNPS	Tue, Jun 5, 2018	90.00	90.43	89.67	90.30
6554	NASDAQ	SNPS	Mon, Jun 4, 2018	89.38	89.95	88.77	89.68
6553	NASDAQ	SNPS	Fri, Jun 1, 2018	88.49	89.54	88.00	89.46
6552	NASDAQ	SNPS	Thu, May 31, 2018	88.07	88.86	87.61	88.07
6551	NASDAQ	SNPS	Wed, May 30, 2018	88.11	88.49	87.49	87.50
6550	NASDAQ	SNPS	Tue, May 29, 2018	87.98	88.24	87.26	87.78
6549	NASDAQ	SNPS	Fri, May 25, 2018	88.81	88.81	87.69	88.32
6548	NASDAQ	SNPS	Thu, May 24, 2018	88.10	90.33	86.51	88.56
6547	NASDAQ	SNPS	Wed, May 23, 2018	88.75	90.34	88.21	90.33
6546	NASDAQ	SNPS	Tue, May 22, 2018	89.62	90.16	89.14	89.27
6545	NASDAQ	SNPS	Mon, May 21, 2018	89.58	89.96	89.04	89.43
6544	NASDAQ	SNPS	Fri, May 18, 2018	88.89	89.50	88.67	89.25
6543	NASDAQ	SNPS	Thu, May 17, 2018	88.76	89.35	88.31	88.90
6542	NASDAQ	SNPS	Wed, May 16, 2018	88.71	89.17	88.17	88.95
6541	NASDAQ	SNPS	Tue, May 15, 2018	89.18	89.44	88.45	88.66
6540	NASDAQ	SNPS	Mon, May 14, 2018	91.15	91.40	89.78	89.89
6539	NASDAQ	SNPS	Fri, May 11, 2018	91.05	91.64	90.66	91.02
6538	NASDAQ	SNPS	Thu, May 10, 2018	91.03	91.39	90.71	91.19
6537	NASDAQ	SNPS	Wed, May 9, 2018	89.26	90.98	88.96	90.83
6536	NASDAQ	SNPS	Tue, May 8, 2018	88.89	89.62	88.39	89.05
6535	NASDAQ	SNPS	Mon, May 7, 2018	88.10	89.31	88.02	89.00
6534	NASDAQ	SNPS	Fri, May 4, 2018	86.13	88.03	85.55	87.72
6533	NASDAQ	SNPS	Thu, May 3, 2018	85.87	86.53	85.14	86.49
6532	NASDAQ	SNPS	Wed, May 2, 2018	85.84	86.49	85.40	86.01
6531	NASDAQ	SNPS	Tue, May 1, 2018	85.40	86.15	85.17	86.07
6530	NASDAQ	SNPS	Mon, Apr 30, 2018	85.50	85.90	85.24	85.51
6529	NASDAQ	SNPS	Fri, Apr 27, 2018	85.47	85.78	84.69	85.19
6528	NASDAQ	SNPS	Thu, Apr 26, 2018	84.08	85.62	83.67	85.41
6527	NASDAQ	SNPS	Wed, Apr 25, 2018	83.94	85.27	82.38	83.74
6526	NASDAQ	SNPS	Tue, Apr 24, 2018	83.48	85.12	83.02	84.04
6525	NASDAQ	SNPS	Mon, Apr 23, 2018	83.32	83.88	82.56	82.60
6524	NASDAQ	SNPS	Fri, Apr 20, 2018	84.00	84.17	82.64	83.01
6523	NASDAQ	SNPS	Thu, Apr 19, 2018	85.42	85.75	83.82	84.14
6522	NASDAQ	SNPS	Wed, Apr 18, 2018	86.00	86.05	85.34	85.69
6521	NASDAQ	SNPS	Tue, Apr 17, 2018	85.00	86.27	84.42	86.20
6520	NASDAQ	SNPS	Mon, Apr 16, 2018	84.06	84.56	83.37	84.48
6519	NASDAQ	SNPS	Fri, Apr 13, 2018	84.84	84.94	83.55	83.82
6518	NASDAQ	SNPS	Thu, Apr 12, 2018	83.28	84.93	82.58	84.48
6517	NASDAQ	SNPS	Wed, Apr 11, 2018	82.22	83.90	82.15	83.16
6516	NASDAQ	SNPS	Tue, Apr 10, 2018	82.53	83.26	81.96	82.63
6515	NASDAQ	SNPS	Mon, Apr 9, 2018	81.76	83.41	81.63	81.75
6514	NASDAQ	SNPS	Fri, Apr 6, 2018	82.55	83.03	80.91	81.39
6513	NASDAQ	SNPS	Thu, Apr 5, 2018	83.40	83.78	82.81	82.96
6512	NASDAQ	SNPS	Wed, Apr 4, 2018	80.67	82.94	80.26	82.74
6511	NASDAQ	SNPS	Tue, Apr 3, 2018	81.04	81.86	80.51	81.64
6510	NASDAQ	SNPS	Mon, Apr 2, 2018	83.01	83.40	80.13	80.77
6509	NASDAQ	SNPS	Thu, Mar 29, 2018	82.70	84.49	82.46	83.24
6508	NASDAQ	SNPS	Wed, Mar 28, 2018	82.81	84.01	82.15	82.30
6507	NASDAQ	SNPS	Tue, Mar 27, 2018	84.69	85.41	82.50	82.89
6506	NASDAQ	SNPS	Mon, Mar 26, 2018	83.43	84.32	82.66	84.22
6505	NASDAQ	SNPS	Fri, Mar 23, 2018	84.74	85.00	82.34	82.36
6504	NASDAQ	SNPS	Thu, Mar 22, 2018	85.72	86.39	84.74	84.80
6503	NASDAQ	SNPS	Wed, Mar 21, 2018	86.60	87.51	86.16	86.59
6502	NASDAQ	SNPS	Tue, Mar 20, 2018	86.71	87.25	86.52	86.71
6501	NASDAQ	SNPS	Mon, Mar 19, 2018	87.72	87.91	85.76	86.61
6500	NASDAQ	SNPS	Fri, Mar 16, 2018	88.11	88.44	87.49	88.13
6499	NASDAQ	SNPS	Thu, Mar 15, 2018	88.04	88.59	87.42	87.83
6498	NASDAQ	SNPS	Wed, Mar 14, 2018	88.92	89.09	87.29	87.82
6497	NASDAQ	SNPS	Tue, Mar 13, 2018	89.58	90.10	88.17	88.48
6496	NASDAQ	SNPS	Mon, Mar 12, 2018	89.90	89.98	89.06	89.09
6495	NASDAQ	SNPS	Fri, Mar 9, 2018	89.00	89.86	88.14	89.73
6494	NASDAQ	SNPS	Thu, Mar 8, 2018	87.00	88.75	86.79	88.64
6493	NASDAQ	SNPS	Wed, Mar 7, 2018	86.00	86.82	85.78	86.74
6492	NASDAQ	SNPS	Tue, Mar 6, 2018	86.21	86.80	86.03	86.26
6491	NASDAQ	SNPS	Mon, Mar 5, 2018	85.44	86.39	83.76	86.06
6490	NASDAQ	SNPS	Fri, Mar 2, 2018	83.52	85.95	83.09	85.77
6489	NASDAQ	SNPS	Thu, Mar 1, 2018	84.67	85.19	83.62	84.53
6488	NASDAQ	SNPS	Wed, Feb 28, 2018	85.27	86.14	84.67	84.67
6487	NASDAQ	SNPS	Tue, Feb 27, 2018	85.90	86.37	84.87	84.94
6486	NASDAQ	SNPS	Mon, Feb 26, 2018	85.79	86.23	84.89	85.47
6485	NASDAQ	SNPS	Fri, Feb 23, 2018	85.20	85.58	84.22	85.24
6484	NASDAQ	SNPS	Thu, Feb 22, 2018	91.15	92.88	84.35	84.38
6483	NASDAQ	SNPS	Wed, Feb 21, 2018	89.90	90.39	88.42	88.46
6482	NASDAQ	SNPS	Tue, Feb 20, 2018	88.84	89.99	88.59	89.76
6481	NASDAQ	SNPS	Fri, Feb 16, 2018	88.86	89.76	88.77	89.07
6480	NASDAQ	SNPS	Thu, Feb 15, 2018	86.96	89.13	86.39	88.93
6479	NASDAQ	SNPS	Wed, Feb 14, 2018	84.77	86.68	84.56	86.62
6478	NASDAQ	SNPS	Tue, Feb 13, 2018	84.76	85.77	84.47	85.50
6477	NASDAQ	SNPS	Mon, Feb 12, 2018	84.66	85.79	84.38	85.33
6476	NASDAQ	SNPS	Fri, Feb 9, 2018	83.32	85.16	82.10	84.34
6475	NASDAQ	SNPS	Thu, Feb 8, 2018	85.85	86.25	82.56	82.62
6474	NASDAQ	SNPS	Wed, Feb 7, 2018	86.89	87.68	85.82	85.85
6473	NASDAQ	SNPS	Tue, Feb 6, 2018	86.60	87.92	83.83	87.45
6472	NASDAQ	SNPS	Mon, Feb 5, 2018	89.92	91.37	87.62	87.62
6471	NASDAQ	SNPS	Fri, Feb 2, 2018	90.83	91.57	90.14	90.16
6470	NASDAQ	SNPS	Thu, Feb 1, 2018	91.89	92.94	90.89	91.38
6469	NASDAQ	SNPS	Wed, Jan 31, 2018	91.51	92.91	91.28	92.61
6468	NASDAQ	SNPS	Tue, Jan 30, 2018	91.23	91.92	90.99	91.32
6467	NASDAQ	SNPS	Mon, Jan 29, 2018	92.42	92.99	91.20	91.28
6466	NASDAQ	SNPS	Fri, Jan 26, 2018	92.43	93.08	92.16	92.96
6465	NASDAQ	SNPS	Thu, Jan 25, 2018	93.16	93.69	91.71	91.91
6464	NASDAQ	SNPS	Wed, Jan 24, 2018	93.83	94.14	92.72	92.84
6463	NASDAQ	SNPS	Tue, Jan 23, 2018	93.02	93.46	92.50	93.38
6462	NASDAQ	SNPS	Mon, Jan 22, 2018	92.47	93.49	92.04	92.96
6461	NASDAQ	SNPS	Fri, Jan 19, 2018	91.88	92.69	91.37	92.61
6460	NASDAQ	SNPS	Thu, Jan 18, 2018	90.75	92.02	90.75	91.47
6459	NASDAQ	SNPS	Wed, Jan 17, 2018	89.94	91.29	89.82	90.98
6458	NASDAQ	SNPS	Tue, Jan 16, 2018	90.40	91.29	89.03	89.27
6457	NASDAQ	SNPS	Fri, Jan 12, 2018	89.89	90.60	89.55	90.37
6456	NASDAQ	SNPS	Thu, Jan 11, 2018	89.41	90.41	89.06	89.71
6455	NASDAQ	SNPS	Wed, Jan 10, 2018	89.28	89.60	88.84	89.34
6454	NASDAQ	SNPS	Tue, Jan 9, 2018	89.91	90.47	89.36	89.69
6453	NASDAQ	SNPS	Mon, Jan 8, 2018	88.74	89.92	88.56	89.76
6452	NASDAQ	SNPS	Fri, Jan 5, 2018	88.28	89.40	87.90	88.93
6451	NASDAQ	SNPS	Thu, Jan 4, 2018	87.25	88.70	87.05	87.89
6450	NASDAQ	SNPS	Wed, Jan 3, 2018	85.94	87.25	85.74	87.06
6449	NASDAQ	SNPS	Tue, Jan 2, 2018	85.90	86.13	85.08	86.03
6448	NASDAQ	SNPS	Fri, Dec 29, 2017	85.57	86.16	85.22	85.24
6447	NASDAQ	SNPS	Thu, Dec 28, 2017	86.00	86.04	85.17	85.65
6446	NASDAQ	SNPS	Wed, Dec 27, 2017	85.50	86.23	85.05	85.71
6445	NASDAQ	SNPS	Tue, Dec 26, 2017	85.65	85.91	85.23	85.35
6444	NASDAQ	SNPS	Fri, Dec 22, 2017	86.40	86.40	85.34	85.82
6443	NASDAQ	SNPS	Thu, Dec 21, 2017	87.58	87.81	86.23	86.48
6442	NASDAQ	SNPS	Wed, Dec 20, 2017	88.46	88.46	86.94	87.10
6441	NASDAQ	SNPS	Tue, Dec 19, 2017	87.87	88.55	87.41	88.37
6440	NASDAQ	SNPS	Mon, Dec 18, 2017	88.70	89.54	87.72	87.92
6439	NASDAQ	SNPS	Fri, Dec 15, 2017	88.24	88.84	87.51	87.86
6438	NASDAQ	SNPS	Thu, Dec 14, 2017	88.50	89.03	87.53	87.98
6437	NASDAQ	SNPS	Wed, Dec 13, 2017	88.05	89.20	87.88	88.25
6436	NASDAQ	SNPS	Tue, Dec 12, 2017	87.44	88.53	86.78	87.58
6435	NASDAQ	SNPS	Mon, Dec 11, 2017	90.42	91.00	89.43	89.56
6434	NASDAQ	SNPS	Fri, Dec 8, 2017	90.67	91.32	90.32	90.51
6433	NASDAQ	SNPS	Thu, Dec 7, 2017	89.05	90.54	88.55	90.33
6432	NASDAQ	SNPS	Wed, Dec 6, 2017	87.27	88.79	86.77	88.65
6431	NASDAQ	SNPS	Tue, Dec 5, 2017	87.46	89.01	87.01	87.34
6430	NASDAQ	SNPS	Mon, Dec 4, 2017	90.62	91.45	87.71	87.72
6429	NASDAQ	SNPS	Fri, Dec 1, 2017	90.42	91.19	88.29	90.32
6428	NASDAQ	SNPS	Thu, Nov 30, 2017	94.70	94.80	90.36	90.38
6427	NASDAQ	SNPS	Wed, Nov 29, 2017	89.70	89.74	86.47	86.77
6426	NASDAQ	SNPS	Tue, Nov 28, 2017	89.84	90.31	89.30	89.80
6425	NASDAQ	SNPS	Mon, Nov 27, 2017	90.08	90.08	89.08	89.23
6424	NASDAQ	SNPS	Fri, Nov 24, 2017	89.55	90.33	89.46	90.15
6423	NASDAQ	SNPS	Wed, Nov 22, 2017	89.29	89.56	88.88	89.34
6422	NASDAQ	SNPS	Tue, Nov 21, 2017	89.28	89.81	89.05	89.38
6421	NASDAQ	SNPS	Mon, Nov 20, 2017	88.51	89.03	88.42	88.90
6420	NASDAQ	SNPS	Fri, Nov 17, 2017	88.89	89.40	88.35	88.36
6419	NASDAQ	SNPS	Thu, Nov 16, 2017	88.06	89.23	87.91	89.04
6418	NASDAQ	SNPS	Wed, Nov 15, 2017	87.36	88.08	87.08	87.63
6417	NASDAQ	SNPS	Tue, Nov 14, 2017	87.54	88.08	87.27	87.76
6416	NASDAQ	SNPS	Mon, Nov 13, 2017	87.08	87.94	87.05	87.82
6415	NASDAQ	SNPS	Fri, Nov 10, 2017	86.41	87.34	86.28	87.28
6414	NASDAQ	SNPS	Thu, Nov 9, 2017	86.48	86.96	85.68	86.90
6413	NASDAQ	SNPS	Wed, Nov 8, 2017	86.89	87.24	86.80	87.07
6412	NASDAQ	SNPS	Tue, Nov 7, 2017	87.40	87.91	86.75	86.91
6411	NASDAQ	SNPS	Mon, Nov 6, 2017	86.96	87.47	86.02	87.22
6410	NASDAQ	SNPS	Fri, Nov 3, 2017	86.76	87.52	86.56	86.92
6409	NASDAQ	SNPS	Thu, Nov 2, 2017	86.16	87.01	86.05	86.95
6408	NASDAQ	SNPS	Wed, Nov 1, 2017	87.07	87.21	85.71	86.12
6407	NASDAQ	SNPS	Tue, Oct 31, 2017	86.58	86.69	86.14	86.52
6406	NASDAQ	SNPS	Mon, Oct 30, 2017	86.87	87.18	86.05	86.26
6405	NASDAQ	SNPS	Fri, Oct 27, 2017	87.12	87.47	86.13	87.19
6404	NASDAQ	SNPS	Thu, Oct 26, 2017	85.99	87.00	85.74	86.81
6403	NASDAQ	SNPS	Wed, Oct 25, 2017	85.45	86.81	85.22	85.69
6402	NASDAQ	SNPS	Tue, Oct 24, 2017	84.31	84.95	83.92	84.77
6401	NASDAQ	SNPS	Mon, Oct 23, 2017	84.53	84.98	84.18	84.28
6400	NASDAQ	SNPS	Fri, Oct 20, 2017	83.72	84.55	83.64	84.32
6399	NASDAQ	SNPS	Thu, Oct 19, 2017	82.69	83.39	82.44	83.38
6398	NASDAQ	SNPS	Wed, Oct 18, 2017	83.70	83.73	82.72	83.18
6397	NASDAQ	SNPS	Tue, Oct 17, 2017	83.77	84.00	83.47	83.72
6396	NASDAQ	SNPS	Mon, Oct 16, 2017	84.60	85.00	84.05	84.07
6395	NASDAQ	SNPS	Fri, Oct 13, 2017	84.96	85.00	84.30	84.61
6394	NASDAQ	SNPS	Thu, Oct 12, 2017	83.10	84.93	83.00	84.74
6393	NASDAQ	SNPS	Wed, Oct 11, 2017	82.66	83.41	82.65	82.86
6392	NASDAQ	SNPS	Tue, Oct 10, 2017	82.57	82.74	82.18	82.68
6391	NASDAQ	SNPS	Mon, Oct 9, 2017	82.48	82.84	82.40	82.71
6390	NASDAQ	SNPS	Fri, Oct 6, 2017	82.03	82.55	81.52	82.48
6389	NASDAQ	SNPS	Thu, Oct 5, 2017	82.00	82.16	81.52	82.07
6388	NASDAQ	SNPS	Wed, Oct 4, 2017	81.13	81.93	80.94	81.89
6387	NASDAQ	SNPS	Tue, Oct 3, 2017	81.27	81.53	81.04	81.27
6386	NASDAQ	SNPS	Mon, Oct 2, 2017	80.67	81.54	80.67	81.18
6385	NASDAQ	SNPS	Fri, Sep 29, 2017	79.94	80.55	79.69	80.53
6384	NASDAQ	SNPS	Thu, Sep 28, 2017	79.63	79.99	79.15	79.88
6383	NASDAQ	SNPS	Wed, Sep 27, 2017	79.50	80.13	79.39	79.83
6382	NASDAQ	SNPS	Tue, Sep 26, 2017	79.71	80.02	79.00	79.15
6381	NASDAQ	SNPS	Mon, Sep 25, 2017	80.19	80.27	79.04	79.42
6380	NASDAQ	SNPS	Fri, Sep 22, 2017	79.72	80.65	79.72	80.36
6379	NASDAQ	SNPS	Thu, Sep 21, 2017	80.73	80.80	79.76	80.06
6378	NASDAQ	SNPS	Wed, Sep 20, 2017	81.00	81.23	80.10	80.70
6377	NASDAQ	SNPS	Tue, Sep 19, 2017	80.60	81.57	80.47	81.15
6376	NASDAQ	SNPS	Mon, Sep 18, 2017	79.94	80.59	79.88	80.43
6375	NASDAQ	SNPS	Fri, Sep 15, 2017	80.13	80.48	79.52	79.80
6374	NASDAQ	SNPS	Thu, Sep 14, 2017	79.01	80.46	78.73	80.21
6373	NASDAQ	SNPS	Wed, Sep 13, 2017	79.37	79.37	78.88	79.10
6372	NASDAQ	SNPS	Tue, Sep 12, 2017	79.62	79.69	78.66	79.57
6371	NASDAQ	SNPS	Mon, Sep 11, 2017	79.93	80.49	79.34	79.60
6370	NASDAQ	SNPS	Fri, Sep 8, 2017	79.78	79.96	79.33	79.54
6369	NASDAQ	SNPS	Thu, Sep 7, 2017	80.12	80.55	79.78	79.79
6368	NASDAQ	SNPS	Wed, Sep 6, 2017	80.07	80.19	79.52	80.00
6367	NASDAQ	SNPS	Tue, Sep 5, 2017	79.92	80.38	79.28	80.01
6366	NASDAQ	SNPS	Fri, Sep 1, 2017	80.05	80.70	80.05	80.41
6365	NASDAQ	SNPS	Thu, Aug 31, 2017	79.75	80.45	79.57	80.42
6364	NASDAQ	SNPS	Wed, Aug 30, 2017	78.71	79.86	78.67	79.60
6363	NASDAQ	SNPS	Tue, Aug 29, 2017	78.14	78.99	78.00	78.80
6362	NASDAQ	SNPS	Mon, Aug 28, 2017	78.83	79.03	78.47	78.79
6361	NASDAQ	SNPS	Fri, Aug 25, 2017	78.75	79.36	78.43	78.49
6360	NASDAQ	SNPS	Thu, Aug 24, 2017	78.68	78.78	77.91	78.55
6359	NASDAQ	SNPS	Wed, Aug 23, 2017	78.57	78.94	78.51	78.53
6358	NASDAQ	SNPS	Tue, Aug 22, 2017	78.22	78.94	77.89	78.84
6357	NASDAQ	SNPS	Mon, Aug 21, 2017	77.32	78.02	77.16	77.95
6356	NASDAQ	SNPS	Fri, Aug 18, 2017	76.83	78.01	76.71	77.22
6355	NASDAQ	SNPS	Thu, Aug 17, 2017	76.72	79.66	76.61	76.76
6354	NASDAQ	SNPS	Wed, Aug 16, 2017	78.31	79.45	78.06	79.09
6353	NASDAQ	SNPS	Tue, Aug 15, 2017	77.49	78.97	76.95	78.23
6352	NASDAQ	SNPS	Mon, Aug 14, 2017	76.86	77.50	76.83	77.28
6351	NASDAQ	SNPS	Fri, Aug 11, 2017	76.00	76.50	75.63	76.27
6350	NASDAQ	SNPS	Thu, Aug 10, 2017	76.56	76.70	75.59	75.65
6349	NASDAQ	SNPS	Wed, Aug 9, 2017	76.45	77.05	76.23	76.85
6348	NASDAQ	SNPS	Tue, Aug 8, 2017	77.13	77.55	76.75	76.82
6347	NASDAQ	SNPS	Mon, Aug 7, 2017	76.69	77.22	76.48	77.15
6346	NASDAQ	SNPS	Fri, Aug 4, 2017	76.06	76.64	75.82	76.61
6345	NASDAQ	SNPS	Thu, Aug 3, 2017	76.11	76.28	75.53	76.10
6344	NASDAQ	SNPS	Wed, Aug 2, 2017	76.96	76.96	75.63	76.04
6343	NASDAQ	SNPS	Tue, Aug 1, 2017	76.90	76.90	76.37	76.77
6342	NASDAQ	SNPS	Mon, Jul 31, 2017	76.60	76.89	76.08	76.57
6341	NASDAQ	SNPS	Fri, Jul 28, 2017	76.23	76.68	75.98	76.43
6340	NASDAQ	SNPS	Thu, Jul 27, 2017	76.85	77.29	75.61	76.36
6339	NASDAQ	SNPS	Wed, Jul 26, 2017	76.57	77.25	76.47	76.69
6338	NASDAQ	SNPS	Tue, Jul 25, 2017	76.30	76.97	76.19	76.40
6337	NASDAQ	SNPS	Mon, Jul 24, 2017	75.95	76.36	75.81	76.34
6336	NASDAQ	SNPS	Fri, Jul 21, 2017	75.59	76.18	75.59	75.91
6335	NASDAQ	SNPS	Thu, Jul 20, 2017	76.48	76.56	75.49	75.82
6334	NASDAQ	SNPS	Wed, Jul 19, 2017	75.85	76.51	75.74	76.41
6333	NASDAQ	SNPS	Tue, Jul 18, 2017	75.49	75.69	75.16	75.66
6332	NASDAQ	SNPS	Mon, Jul 17, 2017	75.30	75.83	75.02	75.64
6331	NASDAQ	SNPS	Fri, Jul 14, 2017	75.04	75.41	74.67	75.27
6330	NASDAQ	SNPS	Thu, Jul 13, 2017	75.16	75.43	74.71	74.89
6329	NASDAQ	SNPS	Wed, Jul 12, 2017	74.00	75.25	73.43	75.16
6328	NASDAQ	SNPS	Tue, Jul 11, 2017	73.51	73.89	73.04	73.54
6327	NASDAQ	SNPS	Mon, Jul 10, 2017	73.05	73.84	73.04	73.50
6326	NASDAQ	SNPS	Fri, Jul 7, 2017	72.67	73.53	72.26	73.15
6325	NASDAQ	SNPS	Thu, Jul 6, 2017	72.48	72.66	71.94	72.53
6324	NASDAQ	SNPS	Wed, Jul 5, 2017	72.43	72.99	72.05	72.74
6323	NASDAQ	SNPS	Mon, Jul 3, 2017	73.37	73.44	72.08	72.12
6322	NASDAQ	SNPS	Fri, Jun 30, 2017	73.02	73.35	72.76	72.93
6321	NASDAQ	SNPS	Thu, Jun 29, 2017	74.04	74.25	72.40	72.97
6320	NASDAQ	SNPS	Wed, Jun 28, 2017	73.98	74.46	73.65	74.26
6319	NASDAQ	SNPS	Tue, Jun 27, 2017	74.39	74.82	73.61	73.65
6318	NASDAQ	SNPS	Mon, Jun 26, 2017	74.36	74.94	74.26	74.52
6317	NASDAQ	SNPS	Fri, Jun 23, 2017	74.59	74.87	74.31	74.36
6316	NASDAQ	SNPS	Thu, Jun 22, 2017	74.75	74.92	74.04	74.59
6315	NASDAQ	SNPS	Wed, Jun 21, 2017	74.95	74.98	74.14	74.65
6314	NASDAQ	SNPS	Tue, Jun 20, 2017	74.45	75.27	74.45	74.61
6313	NASDAQ	SNPS	Mon, Jun 19, 2017	73.73	75.18	73.72	74.71
6312	NASDAQ	SNPS	Fri, Jun 16, 2017	73.77	74.33	73.58	73.78
6311	NASDAQ	SNPS	Thu, Jun 15, 2017	74.11	74.11	73.13	74.02
6310	NASDAQ	SNPS	Wed, Jun 14, 2017	74.95	74.96	73.71	74.34
6309	NASDAQ	SNPS	Tue, Jun 13, 2017	74.12	74.67	73.95	74.66
6308	NASDAQ	SNPS	Mon, Jun 12, 2017	74.39	74.76	73.05	73.89
6307	NASDAQ	SNPS	Fri, Jun 9, 2017	75.95	76.57	74.43	74.93
6306	NASDAQ	SNPS	Thu, Jun 8, 2017	76.12	76.45	75.72	76.12
6305	NASDAQ	SNPS	Wed, Jun 7, 2017	76.23	76.33	75.58	76.07
6304	NASDAQ	SNPS	Tue, Jun 6, 2017	75.71	76.43	75.41	75.81
6303	NASDAQ	SNPS	Mon, Jun 5, 2017	75.61	76.25	75.61	75.76
6302	NASDAQ	SNPS	Fri, Jun 2, 2017	75.13	75.99	74.99	75.82
6301	NASDAQ	SNPS	Thu, Jun 1, 2017	75.03	75.41	74.53	74.93
6300	NASDAQ	SNPS	Wed, May 31, 2017	74.78	75.00	74.50	74.87
6299	NASDAQ	SNPS	Tue, May 30, 2017	74.31	74.74	74.00	74.70
6298	NASDAQ	SNPS	Fri, May 26, 2017	73.85	74.71	73.62	74.37
6297	NASDAQ	SNPS	Thu, May 25, 2017	73.13	73.71	72.91	73.53
6296	NASDAQ	SNPS	Wed, May 24, 2017	72.96	73.22	72.36	73.03
6295	NASDAQ	SNPS	Tue, May 23, 2017	72.48	73.11	72.04	72.60
6294	NASDAQ	SNPS	Mon, May 22, 2017	71.07	72.32	71.01	72.25
6293	NASDAQ	SNPS	Fri, May 19, 2017	71.00	71.49	70.55	70.99
6292	NASDAQ	SNPS	Thu, May 18, 2017	75.00	75.34	70.87	70.93
6291	NASDAQ	SNPS	Wed, May 17, 2017	74.70	74.84	73.39	73.40
6290	NASDAQ	SNPS	Tue, May 16, 2017	75.08	75.19	74.70	75.12
6289	NASDAQ	SNPS	Mon, May 15, 2017	74.52	75.09	74.50	74.96
6288	NASDAQ	SNPS	Fri, May 12, 2017	74.48	74.76	74.30	74.42
6287	NASDAQ	SNPS	Thu, May 11, 2017	74.31	74.63	74.10	74.49
6286	NASDAQ	SNPS	Wed, May 10, 2017	74.22	74.56	73.98	74.54
6285	NASDAQ	SNPS	Tue, May 9, 2017	73.94	74.41	73.92	74.12
6284	NASDAQ	SNPS	Mon, May 8, 2017	74.20	74.30	73.49	73.80
6283	NASDAQ	SNPS	Fri, May 5, 2017	74.03	74.30	73.88	74.28
6282	NASDAQ	SNPS	Thu, May 4, 2017	74.09	74.28	73.79	74.00
6281	NASDAQ	SNPS	Wed, May 3, 2017	73.60	73.92	73.46	73.82
6280	NASDAQ	SNPS	Tue, May 2, 2017	74.00	74.17	73.61	73.75
6279	NASDAQ	SNPS	Mon, May 1, 2017	73.87	74.06	73.55	73.94
6278	NASDAQ	SNPS	Fri, Apr 28, 2017	73.69	73.77	73.34	73.70
6277	NASDAQ	SNPS	Thu, Apr 27, 2017	73.35	74.04	73.35	73.66
6276	NASDAQ	SNPS	Wed, Apr 26, 2017	73.53	73.53	73.09	73.25
6275	NASDAQ	SNPS	Tue, Apr 25, 2017	73.97	74.16	73.28	73.34
6274	NASDAQ	SNPS	Mon, Apr 24, 2017	73.24	74.22	73.15	73.85
6273	NASDAQ	SNPS	Fri, Apr 21, 2017	72.51	72.69	72.30	72.60
6272	NASDAQ	SNPS	Thu, Apr 20, 2017	72.37	72.68	72.22	72.56
6271	NASDAQ	SNPS	Wed, Apr 19, 2017	71.87	72.45	71.77	72.23
6270	NASDAQ	SNPS	Tue, Apr 18, 2017	70.90	71.84	70.85	71.76
6269	NASDAQ	SNPS	Mon, Apr 17, 2017	71.11	71.38	70.89	71.13
6268	NASDAQ	SNPS	Thu, Apr 13, 2017	70.93	71.45	70.63	70.93
6267	NASDAQ	SNPS	Wed, Apr 12, 2017	71.83	71.90	70.86	70.97
6266	NASDAQ	SNPS	Tue, Apr 11, 2017	71.25	71.44	70.97	71.44
6265	NASDAQ	SNPS	Mon, Apr 10, 2017	71.38	71.77	71.20	71.34
6264	NASDAQ	SNPS	Fri, Apr 7, 2017	71.25	71.55	71.13	71.46
6263	NASDAQ	SNPS	Thu, Apr 6, 2017	71.57	71.88	71.20	71.34
6262	NASDAQ	SNPS	Wed, Apr 5, 2017	71.93	72.37	71.34	71.45
6261	NASDAQ	SNPS	Tue, Apr 4, 2017	72.07	72.53	71.84	71.98
6260	NASDAQ	SNPS	Mon, Apr 3, 2017	72.43	72.74	71.57	72.20
6259	NASDAQ	SNPS	Fri, Mar 31, 2017	72.06	72.42	71.93	72.13
6258	NASDAQ	SNPS	Thu, Mar 30, 2017	72.05	72.28	72.02	72.21
6257	NASDAQ	SNPS	Wed, Mar 29, 2017	71.71	72.35	71.71	72.25
6256	NASDAQ	SNPS	Tue, Mar 28, 2017	71.29	72.21	71.26	71.96
6255	NASDAQ	SNPS	Mon, Mar 27, 2017	70.77	71.61	70.37	71.36
6254	NASDAQ	SNPS	Fri, Mar 24, 2017	71.50	71.76	70.90	71.15
6253	NASDAQ	SNPS	Thu, Mar 23, 2017	71.26	71.65	71.04	71.22
6252	NASDAQ	SNPS	Wed, Mar 22, 2017	70.42	71.16	70.42	71.07
6251	NASDAQ	SNPS	Tue, Mar 21, 2017	71.52	72.14	70.42	70.61
6250	NASDAQ	SNPS	Mon, Mar 20, 2017	71.13	71.75	70.96	71.52
6249	NASDAQ	SNPS	Fri, Mar 17, 2017	71.51	71.56	70.99	71.14
6248	NASDAQ	SNPS	Thu, Mar 16, 2017	70.60	71.49	70.60	70.76
6247	NASDAQ	SNPS	Wed, Mar 15, 2017	71.08	71.08	69.42	70.25
6246	NASDAQ	SNPS	Tue, Mar 14, 2017	72.05	72.05	70.37	70.76
6245	NASDAQ	SNPS	Mon, Mar 13, 2017	71.80	72.28	71.70	72.09
6244	NASDAQ	SNPS	Fri, Mar 10, 2017	71.64	71.89	71.30	71.83
6243	NASDAQ	SNPS	Thu, Mar 9, 2017	71.40	71.61	71.12	71.39
6242	NASDAQ	SNPS	Wed, Mar 8, 2017	70.94	71.72	70.93	71.35
6241	NASDAQ	SNPS	Tue, Mar 7, 2017	70.64	71.36	70.50	71.08
6240	NASDAQ	SNPS	Mon, Mar 6, 2017	70.70	71.11	70.60	70.75
6239	NASDAQ	SNPS	Fri, Mar 3, 2017	70.84	71.27	70.50	71.03
6238	NASDAQ	SNPS	Thu, Mar 2, 2017	71.87	71.92	70.85	71.01
6237	NASDAQ	SNPS	Wed, Mar 1, 2017	71.44	72.37	71.42	72.24
6236	NASDAQ	SNPS	Tue, Feb 28, 2017	72.00	72.14	71.41	71.44
6235	NASDAQ	SNPS	Mon, Feb 27, 2017	71.82	72.63	71.82	72.26
6234	NASDAQ	SNPS	Fri, Feb 24, 2017	70.66	72.08	70.66	72.06
6233	NASDAQ	SNPS	Thu, Feb 23, 2017	71.49	71.72	70.75	71.22
6232	NASDAQ	SNPS	Wed, Feb 22, 2017	70.80	71.35	70.31	71.26
6231	NASDAQ	SNPS	Tue, Feb 21, 2017	70.05	71.04	68.79	70.98
6230	NASDAQ	SNPS	Fri, Feb 17, 2017	70.03	70.86	69.18	70.51
6229	NASDAQ	SNPS	Thu, Feb 16, 2017	71.73	73.08	70.18	70.66
6228	NASDAQ	SNPS	Wed, Feb 15, 2017	65.64	66.47	65.56	66.26
6227	NASDAQ	SNPS	Tue, Feb 14, 2017	65.67	65.98	65.31	65.84
6226	NASDAQ	SNPS	Mon, Feb 13, 2017	65.57	66.19	65.36	65.98
6225	NASDAQ	SNPS	Fri, Feb 10, 2017	65.58	65.62	65.08	65.29
6224	NASDAQ	SNPS	Thu, Feb 9, 2017	65.00	65.61	64.86	65.44
6223	NASDAQ	SNPS	Wed, Feb 8, 2017	65.22	65.28	64.75	64.79
6222	NASDAQ	SNPS	Tue, Feb 7, 2017	65.30	65.57	65.05	65.20
6221	NASDAQ	SNPS	Mon, Feb 6, 2017	64.94	65.39	64.53	65.17
6220	NASDAQ	SNPS	Fri, Feb 3, 2017	64.38	65.23	64.25	64.90
6219	NASDAQ	SNPS	Thu, Feb 2, 2017	62.70	64.22	62.70	64.18
6218	NASDAQ	SNPS	Wed, Feb 1, 2017	63.06	63.19	62.24	62.62
6217	NASDAQ	SNPS	Tue, Jan 31, 2017	62.72	62.92	62.12	62.89
6216	NASDAQ	SNPS	Mon, Jan 30, 2017	62.03	62.62	61.56	62.62
6215	NASDAQ	SNPS	Fri, Jan 27, 2017	62.17	62.51	62.15	62.50
6214	NASDAQ	SNPS	Thu, Jan 26, 2017	62.70	62.95	62.01	62.20
6213	NASDAQ	SNPS	Wed, Jan 25, 2017	62.58	62.84	62.40	62.68
6212	NASDAQ	SNPS	Tue, Jan 24, 2017	61.10	62.55	61.10	62.41
6211	NASDAQ	SNPS	Mon, Jan 23, 2017	60.58	60.91	60.41	60.83
6210	NASDAQ	SNPS	Fri, Jan 20, 2017	60.89	61.50	60.74	60.77
6209	NASDAQ	SNPS	Thu, Jan 19, 2017	60.77	61.39	60.67	60.91
6208	NASDAQ	SNPS	Wed, Jan 18, 2017	60.82	61.00	60.51	60.76
6207	NASDAQ	SNPS	Tue, Jan 17, 2017	61.05	61.24	60.44	60.74
6206	NASDAQ	SNPS	Fri, Jan 13, 2017	61.12	61.44	60.87	61.34
6205	NASDAQ	SNPS	Thu, Jan 12, 2017	60.61	60.93	59.85	60.88
6204	NASDAQ	SNPS	Wed, Jan 11, 2017	60.66	61.21	60.13	60.91
6203	NASDAQ	SNPS	Tue, Jan 10, 2017	60.34	60.94	60.12	60.69
6202	NASDAQ	SNPS	Mon, Jan 9, 2017	59.82	60.37	59.63	60.08
6201	NASDAQ	SNPS	Fri, Jan 6, 2017	59.73	60.32	59.41	60.00
6200	NASDAQ	SNPS	Thu, Jan 5, 2017	59.61	60.18	59.52	59.79
6199	NASDAQ	SNPS	Wed, Jan 4, 2017	59.37	60.03	59.37	59.57
6198	NASDAQ	SNPS	Tue, Jan 3, 2017	59.27	59.70	59.04	59.37
6197	NASDAQ	SNPS	Fri, Dec 30, 2016	59.40	59.57	58.74	58.86
6196	NASDAQ	SNPS	Thu, Dec 29, 2016	59.36	59.60	59.17	59.42
6195	NASDAQ	SNPS	Wed, Dec 28, 2016	60.03	60.27	59.14	59.22
6194	NASDAQ	SNPS	Tue, Dec 27, 2016	59.73	60.17	59.40	59.85
6193	NASDAQ	SNPS	Fri, Dec 23, 2016	59.51	59.98	59.31	59.76
6192	NASDAQ	SNPS	Thu, Dec 22, 2016	60.00	60.00	59.04	59.41
6191	NASDAQ	SNPS	Wed, Dec 21, 2016	60.46	60.54	60.07	60.10
6190	NASDAQ	SNPS	Tue, Dec 20, 2016	60.50	60.71	60.13	60.42
6189	NASDAQ	SNPS	Mon, Dec 19, 2016	60.36	60.72	60.18	60.37
6188	NASDAQ	SNPS	Fri, Dec 16, 2016	60.41	60.77	59.83	60.11
6187	NASDAQ	SNPS	Thu, Dec 15, 2016	59.94	61.05	59.77	60.37
6186	NASDAQ	SNPS	Wed, Dec 14, 2016	60.35	60.72	59.72	59.96
6185	NASDAQ	SNPS	Tue, Dec 13, 2016	60.19	60.80	59.91	60.28
6184	NASDAQ	SNPS	Mon, Dec 12, 2016	58.60	59.94	58.58	59.92
6183	NASDAQ	SNPS	Fri, Dec 9, 2016	59.30	59.42	58.85	58.90
6182	NASDAQ	SNPS	Thu, Dec 8, 2016	59.03	59.54	58.82	59.31
6181	NASDAQ	SNPS	Wed, Dec 7, 2016	57.87	59.05	57.80	58.92
6180	NASDAQ	SNPS	Tue, Dec 6, 2016	57.98	58.68	57.88	58.00
6179	NASDAQ	SNPS	Mon, Dec 5, 2016	57.40	57.67	57.18	57.42
6178	NASDAQ	SNPS	Fri, Dec 2, 2016	56.09	57.41	56.03	57.11
6177	NASDAQ	SNPS	Thu, Dec 1, 2016	58.52	59.45	56.67	56.84
6176	NASDAQ	SNPS	Wed, Nov 30, 2016	61.11	61.20	60.48	60.48
6175	NASDAQ	SNPS	Tue, Nov 29, 2016	61.17	61.47	61.00	61.17
6174	NASDAQ	SNPS	Mon, Nov 28, 2016	61.33	61.58	61.11	61.30
6173	NASDAQ	SNPS	Fri, Nov 25, 2016	61.10	61.69	61.10	61.56
6172	NASDAQ	SNPS	Wed, Nov 23, 2016	61.05	61.27	60.84	61.08
6171	NASDAQ	SNPS	Tue, Nov 22, 2016	61.58	61.58	61.07	61.30
6170	NASDAQ	SNPS	Mon, Nov 21, 2016	61.28	61.60	61.00	61.31
6169	NASDAQ	SNPS	Fri, Nov 18, 2016	61.71	61.86	61.08	61.11
6168	NASDAQ	SNPS	Thu, Nov 17, 2016	60.68	61.69	60.27	61.49
6167	NASDAQ	SNPS	Wed, Nov 16, 2016	59.75	60.82	59.75	60.77
6166	NASDAQ	SNPS	Tue, Nov 15, 2016	60.14	60.33	59.78	60.07
6165	NASDAQ	SNPS	Mon, Nov 14, 2016	61.90	62.00	59.76	59.82
6164	NASDAQ	SNPS	Fri, Nov 11, 2016	58.67	59.90	58.57	59.63
6163	NASDAQ	SNPS	Thu, Nov 10, 2016	59.37	59.65	58.26	58.63
6162	NASDAQ	SNPS	Wed, Nov 9, 2016	58.18	59.15	57.62	59.02
6161	NASDAQ	SNPS	Tue, Nov 8, 2016	58.75	59.83	58.59	59.22
6160	NASDAQ	SNPS	Mon, Nov 7, 2016	58.66	59.41	58.49	59.03
6159	NASDAQ	SNPS	Fri, Nov 4, 2016	57.72	58.47	57.55	57.65
6158	NASDAQ	SNPS	Thu, Nov 3, 2016	57.90	58.39	57.59	57.74
6157	NASDAQ	SNPS	Wed, Nov 2, 2016	58.09	58.54	57.64	57.93
6156	NASDAQ	SNPS	Tue, Nov 1, 2016	59.25	59.25	58.08	58.30
6155	NASDAQ	SNPS	Mon, Oct 31, 2016	58.58	59.44	58.51	59.31
6154	NASDAQ	SNPS	Fri, Oct 28, 2016	58.25	58.83	58.23	58.37
6153	NASDAQ	SNPS	Thu, Oct 27, 2016	58.79	59.00	58.15	58.33
6152	NASDAQ	SNPS	Wed, Oct 26, 2016	58.56	59.01	58.25	58.56
6151	NASDAQ	SNPS	Tue, Oct 25, 2016	59.30	59.39	58.32	58.61
6150	NASDAQ	SNPS	Mon, Oct 24, 2016	59.37	59.95	59.26	59.45
6149	NASDAQ	SNPS	Fri, Oct 21, 2016	59.08	59.39	58.75	59.13
6148	NASDAQ	SNPS	Thu, Oct 20, 2016	59.57	59.82	58.93	59.19
6147	NASDAQ	SNPS	Wed, Oct 19, 2016	60.03	60.04	59.66	59.76
6146	NASDAQ	SNPS	Tue, Oct 18, 2016	60.43	60.43	59.55	59.62
6145	NASDAQ	SNPS	Mon, Oct 17, 2016	59.76	60.20	59.63	59.75
6144	NASDAQ	SNPS	Fri, Oct 14, 2016	59.85	60.58	59.74	59.75
6143	NASDAQ	SNPS	Thu, Oct 13, 2016	59.52	59.82	58.68	59.48
6142	NASDAQ	SNPS	Wed, Oct 12, 2016	59.53	59.94	59.37	59.76
6141	NASDAQ	SNPS	Tue, Oct 11, 2016	60.32	60.55	59.33	59.57
6140	NASDAQ	SNPS	Mon, Oct 10, 2016	59.70	61.36	58.20	60.56
6139	NASDAQ	SNPS	Fri, Oct 7, 2016	59.80	59.88	59.15	59.26
6138	NASDAQ	SNPS	Thu, Oct 6, 2016	59.56	59.98	59.33	59.83
6137	NASDAQ	SNPS	Wed, Oct 5, 2016	59.08	60.02	59.06	59.65
6136	NASDAQ	SNPS	Tue, Oct 4, 2016	58.90	59.18	58.52	58.79
6135	NASDAQ	SNPS	Mon, Oct 3, 2016	59.30	59.51	58.88	58.91
6134	NASDAQ	SNPS	Fri, Sep 30, 2016	59.35	59.61	58.92	59.35
6133	NASDAQ	SNPS	Thu, Sep 29, 2016	59.73	59.94	59.05	59.08
6132	NASDAQ	SNPS	Wed, Sep 28, 2016	59.77	59.94	59.35	59.91
6131	NASDAQ	SNPS	Tue, Sep 27, 2016	59.08	59.72	58.84	59.62
6130	NASDAQ	SNPS	Mon, Sep 26, 2016	58.99	59.37	58.94	59.18
6129	NASDAQ	SNPS	Fri, Sep 23, 2016	59.28	59.67	59.28	59.38
6128	NASDAQ	SNPS	Thu, Sep 22, 2016	59.08	59.80	58.87	59.66
6127	NASDAQ	SNPS	Wed, Sep 21, 2016	58.51	59.00	58.42	58.98
6126	NASDAQ	SNPS	Tue, Sep 20, 2016	58.91	58.95	58.33	58.34
6125	NASDAQ	SNPS	Mon, Sep 19, 2016	58.09	58.68	57.72	58.53
6124	NASDAQ	SNPS	Fri, Sep 16, 2016	58.34	58.34	57.84	58.00
6123	NASDAQ	SNPS	Thu, Sep 15, 2016	57.70	58.60	57.43	58.40
6122	NASDAQ	SNPS	Wed, Sep 14, 2016	58.14	58.25	57.62	57.72
6121	NASDAQ	SNPS	Tue, Sep 13, 2016	58.53	58.66	57.86	57.93
6120	NASDAQ	SNPS	Mon, Sep 12, 2016	57.98	59.13	57.63	59.09
6119	NASDAQ	SNPS	Fri, Sep 9, 2016	59.38	59.46	58.32	58.32
6118	NASDAQ	SNPS	Thu, Sep 8, 2016	59.88	59.98	59.39	59.71
6117	NASDAQ	SNPS	Wed, Sep 7, 2016	59.79	60.00	59.73	59.93
6116	NASDAQ	SNPS	Tue, Sep 6, 2016	59.50	59.82	59.23	59.80
6115	NASDAQ	SNPS	Fri, Sep 2, 2016	59.33	59.80	59.15	59.67
6114	NASDAQ	SNPS	Thu, Sep 1, 2016	58.96	59.41	58.66	59.14
6113	NASDAQ	SNPS	Wed, Aug 31, 2016	59.10	59.43	58.72	59.29
6112	NASDAQ	SNPS	Tue, Aug 30, 2016	59.45	59.59	59.03	59.08
6111	NASDAQ	SNPS	Mon, Aug 29, 2016	59.09	59.52	59.09	59.29
6110	NASDAQ	SNPS	Fri, Aug 26, 2016	58.85	59.29	58.25	59.14
6109	NASDAQ	SNPS	Thu, Aug 25, 2016	58.59	58.83	58.30	58.74
6108	NASDAQ	SNPS	Wed, Aug 24, 2016	58.81	59.03	58.12	58.61
6107	NASDAQ	SNPS	Tue, Aug 23, 2016	58.61	59.04	58.52	58.93
6106	NASDAQ	SNPS	Mon, Aug 22, 2016	58.36	58.87	58.20	58.52
6105	NASDAQ	SNPS	Fri, Aug 19, 2016	58.50	58.67	57.98	58.59
6104	NASDAQ	SNPS	Thu, Aug 18, 2016	57.75	58.68	57.15	58.50
6103	NASDAQ	SNPS	Wed, Aug 17, 2016	55.87	56.06	55.53	55.89
6102	NASDAQ	SNPS	Tue, Aug 16, 2016	56.00	56.20	55.76	55.86
6101	NASDAQ	SNPS	Mon, Aug 15, 2016	55.85	56.29	55.44	56.06
6100	NASDAQ	SNPS	Fri, Aug 12, 2016	55.87	55.95	55.60	55.74
6099	NASDAQ	SNPS	Thu, Aug 11, 2016	55.87	55.94	55.59	55.88
6098	NASDAQ	SNPS	Wed, Aug 10, 2016	55.43	55.79	55.04	55.75
6097	NASDAQ	SNPS	Tue, Aug 9, 2016	55.26	55.68	55.21	55.49
6096	NASDAQ	SNPS	Mon, Aug 8, 2016	55.16	55.32	54.97	55.13
6095	NASDAQ	SNPS	Fri, Aug 5, 2016	55.00	55.17	54.69	55.16
6094	NASDAQ	SNPS	Thu, Aug 4, 2016	54.55	54.74	54.27	54.68
6093	NASDAQ	SNPS	Wed, Aug 3, 2016	54.17	54.46	53.93	54.36
6092	NASDAQ	SNPS	Tue, Aug 2, 2016	54.63	54.69	53.94	54.13
6091	NASDAQ	SNPS	Mon, Aug 1, 2016	54.32	54.56	53.53	54.55
6090	NASDAQ	SNPS	Fri, Jul 29, 2016	54.36	54.44	53.86	54.16
6089	NASDAQ	SNPS	Thu, Jul 28, 2016	54.02	54.48	53.80	54.31
6088	NASDAQ	SNPS	Wed, Jul 27, 2016	54.48	54.63	53.87	54.03
6087	NASDAQ	SNPS	Tue, Jul 26, 2016	54.49	54.61	53.98	54.17
6086	NASDAQ	SNPS	Mon, Jul 25, 2016	54.90	55.00	54.54	54.62
6085	NASDAQ	SNPS	Fri, Jul 22, 2016	54.56	54.92	54.17	54.81
6084	NASDAQ	SNPS	Thu, Jul 21, 2016	54.75	54.83	54.28	54.45
6083	NASDAQ	SNPS	Wed, Jul 20, 2016	55.00	55.00	54.60	54.88
6082	NASDAQ	SNPS	Tue, Jul 19, 2016	54.35	54.86	54.09	54.58
6081	NASDAQ	SNPS	Mon, Jul 18, 2016	54.30	54.75	54.17	54.31
6080	NASDAQ	SNPS	Fri, Jul 15, 2016	54.83	54.90	54.38	54.42
6079	NASDAQ	SNPS	Thu, Jul 14, 2016	55.14	55.21	54.78	54.79
6078	NASDAQ	SNPS	Wed, Jul 13, 2016	54.86	55.15	54.85	54.87
6077	NASDAQ	SNPS	Tue, Jul 12, 2016	54.99	55.04	54.82	54.91
6076	NASDAQ	SNPS	Mon, Jul 11, 2016	54.59	54.90	54.41	54.67
6075	NASDAQ	SNPS	Fri, Jul 8, 2016	54.00	54.59	53.70	54.25
6074	NASDAQ	SNPS	Thu, Jul 7, 2016	53.67	53.87	53.38	53.82
6073	NASDAQ	SNPS	Wed, Jul 6, 2016	53.19	53.76	53.02	53.74
6072	NASDAQ	SNPS	Tue, Jul 5, 2016	53.35	53.78	53.29	53.56
6071	NASDAQ	SNPS	Fri, Jul 1, 2016	53.90	54.46	53.32	53.77
6070	NASDAQ	SNPS	Thu, Jun 30, 2016	53.24	54.10	53.03	54.08
6069	NASDAQ	SNPS	Wed, Jun 29, 2016	52.67	53.04	52.49	53.00
6068	NASDAQ	SNPS	Tue, Jun 28, 2016	51.62	52.15	51.36	52.11
6067	NASDAQ	SNPS	Mon, Jun 27, 2016	51.74	51.92	50.97	51.33
6066	NASDAQ	SNPS	Fri, Jun 24, 2016	52.02	52.91	51.68	52.08
6065	NASDAQ	SNPS	Thu, Jun 23, 2016	53.43	53.95	53.26	53.93
6064	NASDAQ	SNPS	Wed, Jun 22, 2016	53.24	53.56	53.09	53.14
6063	NASDAQ	SNPS	Tue, Jun 21, 2016	53.16	53.44	52.77	53.09
6062	NASDAQ	SNPS	Mon, Jun 20, 2016	52.81	53.48	52.57	53.12
6061	NASDAQ	SNPS	Fri, Jun 17, 2016	52.41	52.50	51.96	52.46
6060	NASDAQ	SNPS	Thu, Jun 16, 2016	51.65	52.61	51.14	52.52
6059	NASDAQ	SNPS	Wed, Jun 15, 2016	52.33	52.70	52.16	52.53
6058	NASDAQ	SNPS	Tue, Jun 14, 2016	52.13	52.35	51.93	52.17
6057	NASDAQ	SNPS	Mon, Jun 13, 2016	52.15	52.76	52.04	52.14
6056	NASDAQ	SNPS	Fri, Jun 10, 2016	52.59	52.93	52.39	52.50
6055	NASDAQ	SNPS	Thu, Jun 9, 2016	53.32	53.33	53.04	53.08
6054	NASDAQ	SNPS	Wed, Jun 8, 2016	52.80	53.46	52.70	53.44
6053	NASDAQ	SNPS	Tue, Jun 7, 2016	52.37	52.99	52.37	52.76
6052	NASDAQ	SNPS	Mon, Jun 6, 2016	52.40	52.88	52.23	52.47
6051	NASDAQ	SNPS	Fri, Jun 3, 2016	52.20	52.35	51.76	52.03
6050	NASDAQ	SNPS	Thu, Jun 2, 2016	51.67	52.42	51.67	52.40
6049	NASDAQ	SNPS	Wed, Jun 1, 2016	51.38	52.00	50.67	51.98
6048	NASDAQ	SNPS	Tue, May 31, 2016	51.76	51.99	51.52	51.67
6047	NASDAQ	SNPS	Fri, May 27, 2016	51.26	51.78	50.86	51.75
6046	NASDAQ	SNPS	Thu, May 26, 2016	51.16	51.68	51.04	51.34
6045	NASDAQ	SNPS	Wed, May 25, 2016	51.19	51.67	51.19	51.27
6044	NASDAQ	SNPS	Tue, May 24, 2016	50.06	51.52	49.34	51.18
6043	NASDAQ	SNPS	Mon, May 23, 2016	49.82	50.02	49.69	49.80
6042	NASDAQ	SNPS	Fri, May 20, 2016	49.08	50.05	48.99	49.92
6041	NASDAQ	SNPS	Thu, May 19, 2016	49.19	49.43	47.87	48.74
6040	NASDAQ	SNPS	Wed, May 18, 2016	47.57	48.67	47.47	48.36
6039	NASDAQ	SNPS	Tue, May 17, 2016	48.37	48.60	47.69	47.78
6038	NASDAQ	SNPS	Mon, May 16, 2016	48.16	48.97	48.10	48.61
6037	NASDAQ	SNPS	Fri, May 13, 2016	48.27	48.60	47.84	47.91
6036	NASDAQ	SNPS	Thu, May 12, 2016	48.50	48.55	48.02	48.47
6035	NASDAQ	SNPS	Wed, May 11, 2016	48.45	48.69	48.16	48.20
6034	NASDAQ	SNPS	Tue, May 10, 2016	48.24	48.67	47.89	48.67
6033	NASDAQ	SNPS	Mon, May 9, 2016	47.75	48.40	47.73	47.99
6032	NASDAQ	SNPS	Fri, May 6, 2016	47.23	47.98	46.68	47.86
6031	NASDAQ	SNPS	Thu, May 5, 2016	47.92	48.19	47.37	47.45
6030	NASDAQ	SNPS	Wed, May 4, 2016	48.20	48.20	47.70	47.81
6029	NASDAQ	SNPS	Tue, May 3, 2016	48.28	48.60	47.95	48.31
6028	NASDAQ	SNPS	Mon, May 2, 2016	47.52	48.81	47.52	48.68
6027	NASDAQ	SNPS	Fri, Apr 29, 2016	48.08	48.14	47.21	47.52
6026	NASDAQ	SNPS	Thu, Apr 28, 2016	48.39	48.92	48.06	48.26
6025	NASDAQ	SNPS	Wed, Apr 27, 2016	48.50	48.81	48.27	48.61
6024	NASDAQ	SNPS	Tue, Apr 26, 2016	48.82	49.13	48.27	48.49
6023	NASDAQ	SNPS	Mon, Apr 25, 2016	49.04	49.19	48.66	48.84
6022	NASDAQ	SNPS	Fri, Apr 22, 2016	48.89	49.28	48.58	49.05
6021	NASDAQ	SNPS	Thu, Apr 21, 2016	48.77	49.31	48.54	49.11
6020	NASDAQ	SNPS	Wed, Apr 20, 2016	49.03	49.35	48.51	48.58
6019	NASDAQ	SNPS	Tue, Apr 19, 2016	49.00	49.24	48.76	49.24
6018	NASDAQ	SNPS	Mon, Apr 18, 2016	48.22	48.99	47.85	48.86
6017	NASDAQ	SNPS	Fri, Apr 15, 2016	47.92	48.50	47.92	48.38
6016	NASDAQ	SNPS	Thu, Apr 14, 2016	48.22	48.46	48.05	48.10
6015	NASDAQ	SNPS	Wed, Apr 13, 2016	48.08	48.37	47.83	48.25
6014	NASDAQ	SNPS	Tue, Apr 12, 2016	47.95	48.44	47.35	47.82
6013	NASDAQ	SNPS	Mon, Apr 11, 2016	48.39	48.69	47.77	47.87
6012	NASDAQ	SNPS	Fri, Apr 8, 2016	48.52	48.83	48.04	48.24
6011	NASDAQ	SNPS	Thu, Apr 7, 2016	48.23	48.46	47.86	48.14
6010	NASDAQ	SNPS	Wed, Apr 6, 2016	48.41	48.70	47.97	48.57
6009	NASDAQ	SNPS	Tue, Apr 5, 2016	48.93	48.93	48.93	48.42
6008	NASDAQ	SNPS	Mon, Apr 4, 2016	49.28	49.37	48.80	48.93
6007	NASDAQ	SNPS	Fri, Apr 1, 2016	48.24	49.30	48.00	49.28
6006	NASDAQ	SNPS	Thu, Mar 31, 2016	48.20	48.58	47.97	48.13
6005	NASDAQ	SNPS	Wed, Mar 30, 2016	48.44	48.60	47.92	48.13
6004	NASDAQ	SNPS	Tue, Mar 29, 2016	47.62	48.34	47.17	47.68
6003	NASDAQ	SNPS	Mon, Mar 28, 2016	47.80	47.93	47.31	47.68
6002	NASDAQ	SNPS	Thu, Mar 24, 2016	47.57	47.57	47.57	47.87
6001	NASDAQ	SNPS	Wed, Mar 23, 2016	47.85	47.88	47.49	47.57
6000	NASDAQ	SNPS	Tue, Mar 22, 2016	47.44	48.14	47.26	47.94
5999	NASDAQ	SNPS	Mon, Mar 21, 2016	47.58	47.81	47.48	47.60
5998	NASDAQ	SNPS	Fri, Mar 18, 2016	47.02	47.82	46.16	47.78
5997	NASDAQ	SNPS	Thu, Mar 17, 2016	46.83	47.44	45.96	47.15
5996	NASDAQ	SNPS	Wed, Mar 16, 2016	46.17	46.92	46.17	46.79
5995	NASDAQ	SNPS	Tue, Mar 15, 2016	46.21	46.21	46.21	46.41
5994	NASDAQ	SNPS	Mon, Mar 14, 2016	46.00	46.34	45.97	46.21
5993	NASDAQ	SNPS	Fri, Mar 11, 2016	45.87	46.26	45.72	46.20
5992	NASDAQ	SNPS	Thu, Mar 10, 2016	45.86	46.17	45.06	45.78
5991	NASDAQ	SNPS	Wed, Mar 9, 2016	45.63	45.63	45.63	45.78
5990	NASDAQ	SNPS	Tue, Mar 8, 2016	45.79	46.06	45.37	46.13
5989	NASDAQ	SNPS	Mon, Mar 7, 2016	45.95	46.36	44.07	46.13
5988	NASDAQ	SNPS	Fri, Mar 4, 2016	45.87	45.87	45.87	46.22
5987	NASDAQ	SNPS	Thu, Mar 3, 2016	45.89	45.89	45.89	45.87
5986	NASDAQ	SNPS	Wed, Mar 2, 2016	45.67	45.98	44.99	45.88
5985	NASDAQ	SNPS	Tue, Mar 1, 2016	44.75	44.75	44.75	45.88
5984	NASDAQ	SNPS	Mon, Feb 29, 2016	45.16	45.34	44.74	45.20
5983	NASDAQ	SNPS	Fri, Feb 26, 2016	44.55	44.55	44.55	45.20
5982	NASDAQ	SNPS	Thu, Feb 25, 2016	44.22	44.75	44.01	44.55
5981	NASDAQ	SNPS	Wed, Feb 24, 2016	43.63	44.29	43.17	44.22
5980	NASDAQ	SNPS	Tue, Feb 23, 2016	44.69	45.25	43.72	44.10
5979	NASDAQ	SNPS	Mon, Feb 22, 2016	44.93	45.22	44.42	44.72
5978	NASDAQ	SNPS	Fri, Feb 19, 2016	43.94	44.65	43.46	44.48
5977	NASDAQ	SNPS	Thu, Feb 18, 2016	46.05	46.40	43.93	44.00
5976	NASDAQ	SNPS	Wed, Feb 17, 2016	43.04	43.84	42.79	43.61
5975	NASDAQ	SNPS	Tue, Feb 16, 2016	42.43	43.17	42.26	42.96
5974	NASDAQ	SNPS	Fri, Feb 12, 2016	42.19	42.30	40.42	41.92
5973	NASDAQ	SNPS	Thu, Feb 11, 2016	40.77	41.75	40.77	41.34
5972	NASDAQ	SNPS	Wed, Feb 10, 2016	41.32	42.04	41.29	41.37
5971	NASDAQ	SNPS	Tue, Feb 9, 2016	40.76	41.60	40.50	40.96
5970	NASDAQ	SNPS	Mon, Feb 8, 2016	41.14	41.60	40.36	41.32
5969	NASDAQ	SNPS	Fri, Feb 5, 2016	42.65	42.65	41.27	41.66
5968	NASDAQ	SNPS	Thu, Feb 4, 2016	42.75	43.34	42.53	42.86
5967	NASDAQ	SNPS	Wed, Feb 3, 2016	42.55	42.94	41.91	42.53
5966	NASDAQ	SNPS	Tue, Feb 2, 2016	42.23	43.42	41.21	42.25
5965	NASDAQ	SNPS	Mon, Feb 1, 2016	42.62	42.84	42.25	42.58
5964	NASDAQ	SNPS	Fri, Jan 29, 2016	41.87	42.90	41.86	42.90
5963	NASDAQ	SNPS	Thu, Jan 28, 2016	41.76	41.90	41.27	41.61
5962	NASDAQ	SNPS	Wed, Jan 27, 2016	41.55	42.04	41.35	41.51
5961	NASDAQ	SNPS	Tue, Jan 26, 2016	41.33	41.97	41.12	41.78
5960	NASDAQ	SNPS	Mon, Jan 25, 2016	41.55	41.96	41.00	41.12
5959	NASDAQ	SNPS	Fri, Jan 22, 2016	41.14	41.74	40.88	41.70
5958	NASDAQ	SNPS	Thu, Jan 21, 2016	40.96	41.23	39.26	40.69
5957	NASDAQ	SNPS	Wed, Jan 20, 2016	39.98	41.37	39.66	40.94
5956	NASDAQ	SNPS	Tue, Jan 19, 2016	41.26	41.36	40.29	40.69
5955	NASDAQ	SNPS	Fri, Jan 15, 2016	40.12	40.97	39.92	40.96
5954	NASDAQ	SNPS	Thu, Jan 14, 2016	40.83	41.62	40.20	41.25
5953	NASDAQ	SNPS	Wed, Jan 13, 2016	42.11	42.17	40.36	40.53
5952	NASDAQ	SNPS	Tue, Jan 12, 2016	42.44	43.02	41.56	42.02
5951	NASDAQ	SNPS	Mon, Jan 11, 2016	42.63	42.72	41.82	42.09
5950	NASDAQ	SNPS	Fri, Jan 8, 2016	43.46	43.65	42.28	42.35
5949	NASDAQ	SNPS	Thu, Jan 7, 2016	43.50	43.99	43.09	43.28
5948	NASDAQ	SNPS	Wed, Jan 6, 2016	44.37	44.86	43.96	44.31
5947	NASDAQ	SNPS	Tue, Jan 5, 2016	45.15	46.00	44.55	44.97
5946	NASDAQ	SNPS	Mon, Jan 4, 2016	45.11	45.11	44.00	44.92
5945	NASDAQ	SNPS	Thu, Dec 31, 2015	46.07	46.52	45.61	45.61
5944	NASDAQ	SNPS	Wed, Dec 30, 2015	46.28	46.64	46.11	46.14
5943	NASDAQ	SNPS	Tue, Dec 29, 2015	46.37	47.00	46.07	46.45
5942	NASDAQ	SNPS	Mon, Dec 28, 2015	45.55	46.19	45.55	46.16
5941	NASDAQ	SNPS	Thu, Dec 24, 2015	45.73	45.99	45.63	45.77
5940	NASDAQ	SNPS	Wed, Dec 23, 2015	45.51	45.98	45.25	45.88
5939	NASDAQ	SNPS	Tue, Dec 22, 2015	44.85	45.45	44.62	45.34
5938	NASDAQ	SNPS	Mon, Dec 21, 2015	45.07	45.32	44.39	44.73
5937	NASDAQ	SNPS	Fri, Dec 18, 2015	45.30	45.50	44.74	44.77
5936	NASDAQ	SNPS	Thu, Dec 17, 2015	45.71	45.92	45.21	45.22
5935	NASDAQ	SNPS	Wed, Dec 16, 2015	45.41	45.96	45.13	45.72
5934	NASDAQ	SNPS	Tue, Dec 15, 2015	45.61	45.89	45.22	45.23
5933	NASDAQ	SNPS	Mon, Dec 14, 2015	44.91	45.48	44.70	45.43
5932	NASDAQ	SNPS	Fri, Dec 11, 2015	45.25	45.82	44.85	44.97
5931	NASDAQ	SNPS	Thu, Dec 10, 2015	45.34	45.77	45.10	45.50
5930	NASDAQ	SNPS	Wed, Dec 9, 2015	46.12	46.78	45.25	45.38
5929	NASDAQ	SNPS	Tue, Dec 8, 2015	46.00	46.44	45.67	46.08
5928	NASDAQ	SNPS	Mon, Dec 7, 2015	47.49	47.54	46.11	46.25
5927	NASDAQ	SNPS	Fri, Dec 4, 2015	46.50	47.48	46.32	47.37
5926	NASDAQ	SNPS	Thu, Dec 3, 2015	46.76	48.69	46.27	46.57
5925	NASDAQ	SNPS	Wed, Dec 2, 2015	50.79	50.86	49.96	50.03
5924	NASDAQ	SNPS	Tue, Dec 1, 2015	50.48	50.86	49.95	50.49
5923	NASDAQ	SNPS	Mon, Nov 30, 2015	50.94	50.94	49.98	50.08
5922	NASDAQ	SNPS	Fri, Nov 27, 2015	49.96	50.53	49.73	50.47
5921	NASDAQ	SNPS	Wed, Nov 25, 2015	49.52	49.90	49.48	49.79
5920	NASDAQ	SNPS	Tue, Nov 24, 2015	49.25	49.78	49.09	49.52
5919	NASDAQ	SNPS	Mon, Nov 23, 2015	48.12	49.64	48.07	49.50
5918	NASDAQ	SNPS	Fri, Nov 20, 2015	51.28	51.28	47.73	48.23
5917	NASDAQ	SNPS	Thu, Nov 19, 2015	52.19	52.78	50.96	52.52
5916	NASDAQ	SNPS	Wed, Nov 18, 2015	51.54	52.13	51.00	52.11
5915	NASDAQ	SNPS	Tue, Nov 17, 2015	51.20	52.06	51.09	51.63
5914	NASDAQ	SNPS	Mon, Nov 16, 2015	50.48	51.15	50.48	51.07
5913	NASDAQ	SNPS	Fri, Nov 13, 2015	50.94	51.22	50.19	50.56
5912	NASDAQ	SNPS	Thu, Nov 12, 2015	51.12	51.66	51.05	51.12
5911	NASDAQ	SNPS	Wed, Nov 11, 2015	51.45	51.90	51.13	51.49
5910	NASDAQ	SNPS	Tue, Nov 10, 2015	50.88	51.44	50.84	51.40
5909	NASDAQ	SNPS	Mon, Nov 9, 2015	51.37	51.45	50.82	51.19
5908	NASDAQ	SNPS	Fri, Nov 6, 2015	50.83	51.54	50.62	51.53
5907	NASDAQ	SNPS	Thu, Nov 5, 2015	50.88	51.10	50.54	50.84
5906	NASDAQ	SNPS	Wed, Nov 4, 2015	50.68	51.06	50.59	51.04
5905	NASDAQ	SNPS	Tue, Nov 3, 2015	50.25	50.75	50.05	50.52
5904	NASDAQ	SNPS	Mon, Nov 2, 2015	50.09	50.62	49.48	50.42
5903	NASDAQ	SNPS	Fri, Oct 30, 2015	49.98	50.13	49.87	49.98
5902	NASDAQ	SNPS	Thu, Oct 29, 2015	50.23	50.45	49.87	50.01
5901	NASDAQ	SNPS	Wed, Oct 28, 2015	49.86	50.59	48.71	50.58
5900	NASDAQ	SNPS	Tue, Oct 27, 2015	49.71	50.44	49.22	49.37
5899	NASDAQ	SNPS	Mon, Oct 26, 2015	49.72	50.00	49.55	49.89
5898	NASDAQ	SNPS	Fri, Oct 23, 2015	49.87	49.94	49.39	49.72
5897	NASDAQ	SNPS	Thu, Oct 22, 2015	48.30	49.64	47.88	49.48
5896	NASDAQ	SNPS	Wed, Oct 21, 2015	48.31	48.39	47.61	47.67
5895	NASDAQ	SNPS	Tue, Oct 20, 2015	48.51	48.66	48.06	48.18
5894	NASDAQ	SNPS	Mon, Oct 19, 2015	48.35	48.73	47.54	48.40
5893	NASDAQ	SNPS	Fri, Oct 16, 2015	48.11	48.44	47.92	48.43
5892	NASDAQ	SNPS	Thu, Oct 15, 2015	47.58	48.05	46.01	48.03
5891	NASDAQ	SNPS	Wed, Oct 14, 2015	47.52	47.90	47.47	47.56
5890	NASDAQ	SNPS	Tue, Oct 13, 2015	47.93	48.17	47.14	47.60
5889	NASDAQ	SNPS	Mon, Oct 12, 2015	47.83	48.27	47.68	48.10
5888	NASDAQ	SNPS	Fri, Oct 9, 2015	47.85	48.23	47.42	48.04
5887	NASDAQ	SNPS	Thu, Oct 8, 2015	47.40	47.97	47.19	47.80
5886	NASDAQ	SNPS	Wed, Oct 7, 2015	47.64	47.90	47.25	47.68
5885	NASDAQ	SNPS	Tue, Oct 6, 2015	47.63	47.83	47.24	47.55
5884	NASDAQ	SNPS	Mon, Oct 5, 2015	47.18	47.63	47.15	47.55
5883	NASDAQ	SNPS	Fri, Oct 2, 2015	45.93	46.93	45.55	46.92
5882	NASDAQ	SNPS	Thu, Oct 1, 2015	46.17	46.47	45.81	46.40
5881	NASDAQ	SNPS	Wed, Sep 30, 2015	46.39	46.74	45.85	46.18
5880	NASDAQ	SNPS	Tue, Sep 29, 2015	46.41	46.75	45.58	45.96
5879	NASDAQ	SNPS	Mon, Sep 28, 2015	46.59	46.98	46.07	46.25
5878	NASDAQ	SNPS	Fri, Sep 25, 2015	47.51	47.59	46.55	46.80
5877	NASDAQ	SNPS	Thu, Sep 24, 2015	47.31	47.44	46.74	47.03
5876	NASDAQ	SNPS	Wed, Sep 23, 2015	47.52	47.76	47.23	47.57
5875	NASDAQ	SNPS	Tue, Sep 22, 2015	47.12	47.57	47.02	47.51
5874	NASDAQ	SNPS	Mon, Sep 21, 2015	47.39	48.05	47.32	47.72
5873	NASDAQ	SNPS	Fri, Sep 18, 2015	47.20	47.88	47.20	47.33
5872	NASDAQ	SNPS	Thu, Sep 17, 2015	48.03	48.41	47.71	47.89
5871	NASDAQ	SNPS	Wed, Sep 16, 2015	48.20	48.40	47.88	48.13
5870	NASDAQ	SNPS	Tue, Sep 15, 2015	47.68	48.15	47.68	48.05
5869	NASDAQ	SNPS	Mon, Sep 14, 2015	48.11	48.11	47.63	47.68
5868	NASDAQ	SNPS	Fri, Sep 11, 2015	47.32	48.03	47.32	47.88
5867	NASDAQ	SNPS	Thu, Sep 10, 2015	47.03	48.06	47.02	47.60
5866	NASDAQ	SNPS	Wed, Sep 9, 2015	48.07	48.20	46.02	47.22
5865	NASDAQ	SNPS	Tue, Sep 8, 2015	47.39	48.09	46.55	48.05
5864	NASDAQ	SNPS	Fri, Sep 4, 2015	46.49	46.97	46.36	46.60
5863	NASDAQ	SNPS	Thu, Sep 3, 2015	46.73	47.59	46.18	47.14
5862	NASDAQ	SNPS	Wed, Sep 2, 2015	46.25	46.73	45.38	46.31
5861	NASDAQ	SNPS	Tue, Sep 1, 2015	45.86	46.41	45.45	45.64
5860	NASDAQ	SNPS	Mon, Aug 31, 2015	47.13	47.51	46.91	46.93
5859	NASDAQ	SNPS	Fri, Aug 28, 2015	47.01	47.50	46.80	47.10
5858	NASDAQ	SNPS	Thu, Aug 27, 2015	47.00	47.48	45.98	46.94
5857	NASDAQ	SNPS	Wed, Aug 26, 2015	46.00	46.91	45.28	46.71
5856	NASDAQ	SNPS	Tue, Aug 25, 2015	46.86	47.24	44.92	44.98
5855	NASDAQ	SNPS	Mon, Aug 24, 2015	45.37	47.15	43.46	45.70
5854	NASDAQ	SNPS	Fri, Aug 21, 2015	48.12	48.43	47.48	47.52
5853	NASDAQ	SNPS	Thu, Aug 20, 2015	51.80	52.03	48.35	48.60
5852	NASDAQ	SNPS	Wed, Aug 19, 2015	51.79	52.65	51.43	52.30
5851	NASDAQ	SNPS	Tue, Aug 18, 2015	52.44	52.50	51.87	51.98
5850	NASDAQ	SNPS	Mon, Aug 17, 2015	51.46	52.15	51.15	52.13
5849	NASDAQ	SNPS	Fri, Aug 14, 2015	51.15	51.64	51.05	51.64
5848	NASDAQ	SNPS	Thu, Aug 13, 2015	51.27	51.65	51.14	51.39
5847	NASDAQ	SNPS	Wed, Aug 12, 2015	50.92	51.29	50.24	51.24
5846	NASDAQ	SNPS	Tue, Aug 11, 2015	51.20	51.71	50.99	51.14
5845	NASDAQ	SNPS	Mon, Aug 10, 2015	51.32	51.80	51.02	51.75
5844	NASDAQ	SNPS	Fri, Aug 7, 2015	51.01	51.20	50.55	51.18
5843	NASDAQ	SNPS	Thu, Aug 6, 2015	51.68	51.80	50.85	51.07
5842	NASDAQ	SNPS	Wed, Aug 5, 2015	51.10	51.75	50.96	51.60
5841	NASDAQ	SNPS	Tue, Aug 4, 2015	50.65	51.01	50.43	50.97
5840	NASDAQ	SNPS	Mon, Aug 3, 2015	50.72	50.72	50.16	50.58
5839	NASDAQ	SNPS	Fri, Jul 31, 2015	51.01	51.10	50.49	50.84
5838	NASDAQ	SNPS	Thu, Jul 30, 2015	50.60	51.01	49.91	50.90
5837	NASDAQ	SNPS	Wed, Jul 29, 2015	50.14	50.73	49.90	50.68
5836	NASDAQ	SNPS	Tue, Jul 28, 2015	49.49	50.28	49.30	50.24
5835	NASDAQ	SNPS	Mon, Jul 27, 2015	49.66	49.75	49.13	49.23
5834	NASDAQ	SNPS	Fri, Jul 24, 2015	50.52	50.71	49.80	50.06
5833	NASDAQ	SNPS	Thu, Jul 23, 2015	50.60	50.89	50.29	50.43
5832	NASDAQ	SNPS	Wed, Jul 22, 2015	50.09	50.73	49.95	50.60
5831	NASDAQ	SNPS	Tue, Jul 21, 2015	51.03	51.05	50.26	50.28
5830	NASDAQ	SNPS	Mon, Jul 20, 2015	50.71	50.92	50.53	50.86
5829	NASDAQ	SNPS	Fri, Jul 17, 2015	50.85	50.87	50.43	50.67
5828	NASDAQ	SNPS	Thu, Jul 16, 2015	51.19	51.35	50.75	50.79
5827	NASDAQ	SNPS	Wed, Jul 15, 2015	51.26	51.29	50.91	51.15
5826	NASDAQ	SNPS	Tue, Jul 14, 2015	50.88	51.14	50.81	51.07
5825	NASDAQ	SNPS	Mon, Jul 13, 2015	50.66	50.87	50.48	50.71
5824	NASDAQ	SNPS	Fri, Jul 10, 2015	50.67	50.68	50.09	50.38
5823	NASDAQ	SNPS	Thu, Jul 9, 2015	50.09	50.72	49.53	50.32
5822	NASDAQ	SNPS	Wed, Jul 8, 2015	49.45	49.78	49.35	49.69
5821	NASDAQ	SNPS	Tue, Jul 7, 2015	49.58	49.74	48.85	49.72
5820	NASDAQ	SNPS	Mon, Jul 6, 2015	49.57	50.19	49.55	49.67
5819	NASDAQ	SNPS	Thu, Jul 2, 2015	50.24	50.40	49.57	49.92
5818	NASDAQ	SNPS	Wed, Jul 1, 2015	50.83	50.96	50.11	50.24
5817	NASDAQ	SNPS	Tue, Jun 30, 2015	51.00	51.00	49.75	50.65
5816	NASDAQ	SNPS	Mon, Jun 29, 2015	50.14	50.18	49.72	49.90
5815	NASDAQ	SNPS	Fri, Jun 26, 2015	50.48	50.66	50.09	50.24
5814	NASDAQ	SNPS	Thu, Jun 25, 2015	50.36	50.50	50.12	50.46
5813	NASDAQ	SNPS	Wed, Jun 24, 2015	50.46	50.46	49.81	50.25
5812	NASDAQ	SNPS	Tue, Jun 23, 2015	50.80	50.80	50.21	50.39
5811	NASDAQ	SNPS	Mon, Jun 22, 2015	50.39	50.61	50.23	50.60
5810	NASDAQ	SNPS	Fri, Jun 19, 2015	50.43	50.54	50.09	50.15
5809	NASDAQ	SNPS	Thu, Jun 18, 2015	50.03	50.73	50.01	50.32
5808	NASDAQ	SNPS	Wed, Jun 17, 2015	49.75	50.37	49.75	50.07
5807	NASDAQ	SNPS	Tue, Jun 16, 2015	49.05	50.20	49.05	50.01
5806	NASDAQ	SNPS	Mon, Jun 15, 2015	50.06	50.30	49.45	49.74
5805	NASDAQ	SNPS	Fri, Jun 12, 2015	50.29	50.50	50.17	50.27
5804	NASDAQ	SNPS	Thu, Jun 11, 2015	50.43	50.58	50.22	50.57
5803	NASDAQ	SNPS	Wed, Jun 10, 2015	49.72	50.35	49.55	50.21
5802	NASDAQ	SNPS	Tue, Jun 9, 2015	49.79	49.85	49.31	49.48
5801	NASDAQ	SNPS	Mon, Jun 8, 2015	50.80	50.81	49.76	49.88
5800	NASDAQ	SNPS	Fri, Jun 5, 2015	50.34	50.75	49.90	50.74
5799	NASDAQ	SNPS	Thu, Jun 4, 2015	50.70	50.70	50.18	50.32
5798	NASDAQ	SNPS	Wed, Jun 3, 2015	50.22	50.77	50.03	50.73
5797	NASDAQ	SNPS	Tue, Jun 2, 2015	49.66	50.28	49.66	50.16
5796	NASDAQ	SNPS	Mon, Jun 1, 2015	50.15	50.28	49.54	49.92
5795	NASDAQ	SNPS	Fri, May 29, 2015	49.90	50.20	49.70	49.89
5794	NASDAQ	SNPS	Thu, May 28, 2015	49.86	50.20	49.67	49.83
5793	NASDAQ	SNPS	Wed, May 27, 2015	49.15	50.10	48.89	50.00
5792	NASDAQ	SNPS	Tue, May 26, 2015	49.35	49.41	48.55	48.84
5791	NASDAQ	SNPS	Fri, May 22, 2015	49.51	49.64	49.11	49.35
5790	NASDAQ	SNPS	Thu, May 21, 2015	48.24	49.94	47.84	49.80
5789	NASDAQ	SNPS	Wed, May 20, 2015	49.00	49.53	48.92	49.24
5788	NASDAQ	SNPS	Tue, May 19, 2015	48.93	49.13	48.84	49.00
5787	NASDAQ	SNPS	Mon, May 18, 2015	48.44	49.00	48.35	48.96
5786	NASDAQ	SNPS	Fri, May 15, 2015	48.68	48.83	48.40	48.61
5785	NASDAQ	SNPS	Thu, May 14, 2015	48.42	48.84	48.30	48.72
5784	NASDAQ	SNPS	Wed, May 13, 2015	48.12	48.51	48.02	48.23
5783	NASDAQ	SNPS	Tue, May 12, 2015	48.17	48.20	47.66	47.88
5782	NASDAQ	SNPS	Mon, May 11, 2015	47.83	48.37	47.50	48.24
5781	NASDAQ	SNPS	Fri, May 8, 2015	47.64	48.09	47.20	47.98
5780	NASDAQ	SNPS	Thu, May 7, 2015	46.74	47.14	46.64	47.12
5779	NASDAQ	SNPS	Wed, May 6, 2015	46.90	46.92	46.44	46.82
5778	NASDAQ	SNPS	Tue, May 5, 2015	46.97	47.07	46.55	46.62
5777	NASDAQ	SNPS	Mon, May 4, 2015	47.10	47.58	46.98	47.23
5776	NASDAQ	SNPS	Fri, May 1, 2015	47.09	47.30	46.81	47.09
5775	NASDAQ	SNPS	Thu, Apr 30, 2015	47.26	47.54	46.74	46.88
5774	NASDAQ	SNPS	Wed, Apr 29, 2015	47.47	47.74	47.17	47.50
5773	NASDAQ	SNPS	Tue, Apr 28, 2015	47.26	47.92	47.03	47.61
5772	NASDAQ	SNPS	Mon, Apr 27, 2015	47.67	47.87	47.20	47.30
5771	NASDAQ	SNPS	Fri, Apr 24, 2015	48.00	48.03	47.60	47.61
5770	NASDAQ	SNPS	Thu, Apr 23, 2015	47.52	48.11	47.52	47.96
5769	NASDAQ	SNPS	Wed, Apr 22, 2015	47.30	47.58	47.02	47.54
5768	NASDAQ	SNPS	Tue, Apr 21, 2015	47.31	47.49	47.03	47.29
5767	NASDAQ	SNPS	Mon, Apr 20, 2015	46.68	47.13	46.68	47.00
5766	NASDAQ	SNPS	Fri, Apr 17, 2015	47.10	47.13	46.42	46.48
5765	NASDAQ	SNPS	Thu, Apr 16, 2015	47.32	47.58	47.23	47.35
5764	NASDAQ	SNPS	Wed, Apr 15, 2015	47.54	47.78	47.34	47.41
5763	NASDAQ	SNPS	Tue, Apr 14, 2015	47.39	47.54	47.03	47.41
5762	NASDAQ	SNPS	Mon, Apr 13, 2015	47.68	48.05	47.45	47.47
5761	NASDAQ	SNPS	Fri, Apr 10, 2015	47.65	48.02	47.64	47.80
5760	NASDAQ	SNPS	Thu, Apr 9, 2015	47.44	47.72	47.26	47.65
5759	NASDAQ	SNPS	Wed, Apr 8, 2015	47.00	47.65	47.00	47.58
5758	NASDAQ	SNPS	Tue, Apr 7, 2015	46.87	47.35	46.82	47.01
5757	NASDAQ	SNPS	Mon, Apr 6, 2015	46.10	46.88	46.10	46.87
5756	NASDAQ	SNPS	Thu, Apr 2, 2015	46.36	46.56	46.14	46.46
5755	NASDAQ	SNPS	Wed, Apr 1, 2015	46.30	46.41	45.81	46.32
5754	NASDAQ	SNPS	Tue, Mar 31, 2015	46.34	46.42	46.10	46.32
5753	NASDAQ	SNPS	Mon, Mar 30, 2015	46.00	46.60	45.94	46.42
5752	NASDAQ	SNPS	Fri, Mar 27, 2015	45.56	45.90	45.31	45.79
5751	NASDAQ	SNPS	Thu, Mar 26, 2015	45.45	45.90	45.36	45.61
5750	NASDAQ	SNPS	Wed, Mar 25, 2015	46.64	46.75	45.68	45.69
5749	NASDAQ	SNPS	Tue, Mar 24, 2015	46.65	46.93	46.37	46.44
5748	NASDAQ	SNPS	Mon, Mar 23, 2015	47.13	47.15	46.71	46.72
5747	NASDAQ	SNPS	Fri, Mar 20, 2015	46.99	47.24	46.79	47.13
5746	NASDAQ	SNPS	Thu, Mar 19, 2015	46.51	46.95	46.51	46.77
5745	NASDAQ	SNPS	Wed, Mar 18, 2015	46.05	46.85	46.00	46.52
5744	NASDAQ	SNPS	Tue, Mar 17, 2015	46.16	46.35	45.86	46.06
5743	NASDAQ	SNPS	Mon, Mar 16, 2015	45.78	46.46	45.78	46.37
5742	NASDAQ	SNPS	Fri, Mar 13, 2015	45.51	45.84	45.22	45.71
5741	NASDAQ	SNPS	Thu, Mar 12, 2015	45.26	45.71	45.04	45.63
5740	NASDAQ	SNPS	Wed, Mar 11, 2015	45.16	45.45	45.00	45.34
5739	NASDAQ	SNPS	Tue, Mar 10, 2015	45.59	45.67	45.06	45.09
5738	NASDAQ	SNPS	Mon, Mar 9, 2015	45.92	46.12	45.83	45.96
5737	NASDAQ	SNPS	Fri, Mar 6, 2015	46.06	46.28	45.77	45.94
5736	NASDAQ	SNPS	Thu, Mar 5, 2015	46.25	46.50	45.98	46.31
5735	NASDAQ	SNPS	Wed, Mar 4, 2015	46.37	46.51	46.10	46.25
5734	NASDAQ	SNPS	Tue, Mar 3, 2015	46.70	46.83	46.41	46.49
5733	NASDAQ	SNPS	Mon, Mar 2, 2015	46.24	46.93	46.21	46.92
5732	NASDAQ	SNPS	Fri, Feb 27, 2015	46.58	46.78	46.30	46.41
5731	NASDAQ	SNPS	Thu, Feb 26, 2015	47.14	47.22	46.69	46.72
5730	NASDAQ	SNPS	Wed, Feb 25, 2015	47.28	47.37	46.78	47.19
5729	NASDAQ	SNPS	Tue, Feb 24, 2015	46.85	47.19	46.56	47.06
5728	NASDAQ	SNPS	Mon, Feb 23, 2015	46.90	47.00	46.67	46.82
5727	NASDAQ	SNPS	Fri, Feb 20, 2015	46.39	47.16	46.16	46.95
5726	NASDAQ	SNPS	Thu, Feb 19, 2015	46.06	46.93	45.72	46.53
5725	NASDAQ	SNPS	Wed, Feb 18, 2015	44.60	45.17	44.43	45.16
5724	NASDAQ	SNPS	Tue, Feb 17, 2015	44.90	44.98	44.48	44.74
5723	NASDAQ	SNPS	Fri, Feb 13, 2015	44.84	45.05	44.70	44.90
5722	NASDAQ	SNPS	Thu, Feb 12, 2015	44.50	45.05	44.41	44.87
5721	NASDAQ	SNPS	Wed, Feb 11, 2015	44.07	44.45	44.02	44.40
5720	NASDAQ	SNPS	Tue, Feb 10, 2015	44.09	44.19	43.64	44.13
5719	NASDAQ	SNPS	Mon, Feb 9, 2015	43.63	44.07	43.59	43.70
5718	NASDAQ	SNPS	Fri, Feb 6, 2015	44.12	44.42	43.82	43.87
5717	NASDAQ	SNPS	Thu, Feb 5, 2015	44.43	44.48	43.96	44.11
5716	NASDAQ	SNPS	Wed, Feb 4, 2015	43.91	44.43	43.84	44.17
5715	NASDAQ	SNPS	Tue, Feb 3, 2015	43.29	44.27	43.29	44.22
5714	NASDAQ	SNPS	Mon, Feb 2, 2015	43.02	43.43	42.20	43.19
5713	NASDAQ	SNPS	Fri, Jan 30, 2015	43.51	43.88	42.94	42.99
5712	NASDAQ	SNPS	Thu, Jan 29, 2015	43.47	43.77	43.07	43.74
5711	NASDAQ	SNPS	Wed, Jan 28, 2015	44.14	44.19	43.31	43.36
5710	NASDAQ	SNPS	Tue, Jan 27, 2015	43.35	43.88	43.19	43.69
5709	NASDAQ	SNPS	Mon, Jan 26, 2015	43.54	44.04	43.24	44.02
5708	NASDAQ	SNPS	Fri, Jan 23, 2015	43.20	43.86	42.90	43.52
5707	NASDAQ	SNPS	Thu, Jan 22, 2015	42.66	43.25	42.23	43.17
5706	NASDAQ	SNPS	Wed, Jan 21, 2015	42.25	42.52	41.75	42.43
5705	NASDAQ	SNPS	Tue, Jan 20, 2015	42.62	42.73	41.64	42.17
5704	NASDAQ	SNPS	Fri, Jan 16, 2015	41.65	42.49	41.60	42.41
5703	NASDAQ	SNPS	Thu, Jan 15, 2015	42.26	42.73	41.64	41.73
5702	NASDAQ	SNPS	Wed, Jan 14, 2015	41.97	42.42	41.77	42.23
5701	NASDAQ	SNPS	Tue, Jan 13, 2015	42.53	43.63	41.94	42.40
5700	NASDAQ	SNPS	Mon, Jan 12, 2015	42.57	42.93	42.44	42.50
5699	NASDAQ	SNPS	Fri, Jan 9, 2015	42.93	43.23	42.74	42.93
5698	NASDAQ	SNPS	Thu, Jan 8, 2015	42.53	43.08	42.36	42.86
5697	NASDAQ	SNPS	Wed, Jan 7, 2015	42.52	42.53	41.97	42.21
5696	NASDAQ	SNPS	Tue, Jan 6, 2015	42.71	42.85	41.77	42.16
5695	NASDAQ	SNPS	Mon, Jan 5, 2015	42.76	43.19	42.26	42.54
5694	NASDAQ	SNPS	Fri, Jan 2, 2015	43.73	43.89	42.75	43.10
5693	NASDAQ	SNPS	Wed, Dec 31, 2014	43.97	44.16	43.47	43.47
5692	NASDAQ	SNPS	Tue, Dec 30, 2014	44.04	44.35	43.81	43.83
5691	NASDAQ	SNPS	Mon, Dec 29, 2014	43.70	44.32	43.53	44.08
5690	NASDAQ	SNPS	Fri, Dec 26, 2014	43.99	44.35	43.78	43.96
5689	NASDAQ	SNPS	Wed, Dec 24, 2014	44.02	44.20	43.94	43.99
5688	NASDAQ	SNPS	Tue, Dec 23, 2014	44.16	44.25	43.72	43.98
5687	NASDAQ	SNPS	Mon, Dec 22, 2014	43.92	44.18	43.78	44.02
5686	NASDAQ	SNPS	Fri, Dec 19, 2014	44.07	44.50	43.78	43.95
5685	NASDAQ	SNPS	Thu, Dec 18, 2014	43.50	44.13	43.45	44.12
5684	NASDAQ	SNPS	Wed, Dec 17, 2014	42.31	43.03	42.16	42.97
5683	NASDAQ	SNPS	Tue, Dec 16, 2014	42.15	42.67	42.01	42.08
5682	NASDAQ	SNPS	Mon, Dec 15, 2014	42.78	42.99	42.06	42.31
5681	NASDAQ	SNPS	Fri, Dec 12, 2014	43.35	43.48	42.40	42.43
5680	NASDAQ	SNPS	Thu, Dec 11, 2014	43.43	44.23	43.41	43.55
5679	NASDAQ	SNPS	Wed, Dec 10, 2014	43.58	44.00	43.10	43.19
5678	NASDAQ	SNPS	Tue, Dec 9, 2014	43.45	43.86	43.13	43.77
5677	NASDAQ	SNPS	Mon, Dec 8, 2014	44.33	44.69	43.57	43.74
5676	NASDAQ	SNPS	Fri, Dec 5, 2014	43.61	44.98	43.61	44.59
5675	NASDAQ	SNPS	Thu, Dec 4, 2014	43.90	45.03	43.30	44.65
5674	NASDAQ	SNPS	Wed, Dec 3, 2014	42.31	43.50	42.31	43.00
5673	NASDAQ	SNPS	Tue, Dec 2, 2014	42.95	43.59	42.86	43.13
5672	NASDAQ	SNPS	Mon, Dec 1, 2014	43.18	43.54	42.88	42.98
5671	NASDAQ	SNPS	Fri, Nov 28, 2014	43.36	43.99	42.97	43.39
5670	NASDAQ	SNPS	Wed, Nov 26, 2014	43.21	43.28	43.00	43.19
5669	NASDAQ	SNPS	Tue, Nov 25, 2014	42.90	43.31	42.89	43.19
5668	NASDAQ	SNPS	Mon, Nov 24, 2014	42.65	42.88	42.48	42.84
5667	NASDAQ	SNPS	Fri, Nov 21, 2014	42.32	42.79	42.27	42.49
5666	NASDAQ	SNPS	Thu, Nov 20, 2014	41.69	42.15	41.67	42.13
5665	NASDAQ	SNPS	Wed, Nov 19, 2014	42.00	42.12	41.56	41.92
5664	NASDAQ	SNPS	Tue, Nov 18, 2014	41.87	42.39	41.87	42.08
5663	NASDAQ	SNPS	Mon, Nov 17, 2014	41.89	42.16	41.64	41.80
5662	NASDAQ	SNPS	Fri, Nov 14, 2014	41.87	42.15	41.69	42.05
5661	NASDAQ	SNPS	Thu, Nov 13, 2014	42.20	42.21	41.92	41.93
5660	NASDAQ	SNPS	Wed, Nov 12, 2014	41.89	42.18	41.83	42.14
5659	NASDAQ	SNPS	Tue, Nov 11, 2014	42.00	42.13	41.89	42.01
5658	NASDAQ	SNPS	Mon, Nov 10, 2014	41.80	42.24	41.77	42.00
5657	NASDAQ	SNPS	Fri, Nov 7, 2014	41.56	41.89	41.38	41.87
5656	NASDAQ	SNPS	Thu, Nov 6, 2014	41.30	41.62	41.08	41.59
5655	NASDAQ	SNPS	Wed, Nov 5, 2014	41.40	41.45	41.09	41.25
5654	NASDAQ	SNPS	Tue, Nov 4, 2014	41.16	41.44	41.00	41.28
5653	NASDAQ	SNPS	Mon, Nov 3, 2014	41.06	41.25	40.97	41.16
5652	NASDAQ	SNPS	Fri, Oct 31, 2014	41.09	41.34	40.83	40.98
5651	NASDAQ	SNPS	Thu, Oct 30, 2014	40.48	40.80	40.38	40.77
5650	NASDAQ	SNPS	Wed, Oct 29, 2014	40.41	40.80	40.34	40.60
5649	NASDAQ	SNPS	Tue, Oct 28, 2014	39.93	40.48	39.93	40.47
5648	NASDAQ	SNPS	Mon, Oct 27, 2014	39.80	39.98	39.56	39.85
5647	NASDAQ	SNPS	Fri, Oct 24, 2014	39.51	39.95	39.45	39.93
5646	NASDAQ	SNPS	Thu, Oct 23, 2014	39.00	39.67	39.00	39.51
5645	NASDAQ	SNPS	Wed, Oct 22, 2014	38.93	39.27	38.59	38.68
5644	NASDAQ	SNPS	Tue, Oct 21, 2014	38.43	38.98	38.15	38.91
5643	NASDAQ	SNPS	Mon, Oct 20, 2014	37.69	38.14	37.37	38.10
5642	NASDAQ	SNPS	Fri, Oct 17, 2014	37.64	37.93	37.43	37.83
5641	NASDAQ	SNPS	Thu, Oct 16, 2014	36.92	37.55	36.62	37.32
5640	NASDAQ	SNPS	Wed, Oct 15, 2014	36.88	37.72	36.70	37.51
5639	NASDAQ	SNPS	Tue, Oct 14, 2014	37.71	37.80	37.17	37.31
5638	NASDAQ	SNPS	Mon, Oct 13, 2014	37.23	37.91	36.81	37.44
5637	NASDAQ	SNPS	Fri, Oct 10, 2014	39.00	39.37	37.24	37.28
5636	NASDAQ	SNPS	Thu, Oct 9, 2014	40.15	40.24	39.11	39.13
5635	NASDAQ	SNPS	Wed, Oct 8, 2014	39.27	40.14	39.23	40.12
5634	NASDAQ	SNPS	Tue, Oct 7, 2014	39.58	39.78	39.24	39.25
5633	NASDAQ	SNPS	Mon, Oct 6, 2014	39.67	40.01	39.67	39.73
5632	NASDAQ	SNPS	Fri, Oct 3, 2014	39.77	39.86	39.43	39.63
5631	NASDAQ	SNPS	Thu, Oct 2, 2014	39.49	39.78	39.19	39.45
5630	NASDAQ	SNPS	Wed, Oct 1, 2014	39.60	39.75	39.37	39.52
5629	NASDAQ	SNPS	Tue, Sep 30, 2014	39.99	39.99	39.55	39.70
5628	NASDAQ	SNPS	Mon, Sep 29, 2014	39.77	40.03	39.53	39.94
5627	NASDAQ	SNPS	Fri, Sep 26, 2014	40.03	40.15	39.84	40.03
5626	NASDAQ	SNPS	Thu, Sep 25, 2014	40.22	40.22	39.73	39.98
5625	NASDAQ	SNPS	Wed, Sep 24, 2014	39.97	40.47	39.79	40.42
5624	NASDAQ	SNPS	Tue, Sep 23, 2014	40.37	40.42	39.87	39.88
5623	NASDAQ	SNPS	Mon, Sep 22, 2014	40.85	40.97	40.43	40.44
5622	NASDAQ	SNPS	Fri, Sep 19, 2014	41.07	41.26	40.76	40.86
5621	NASDAQ	SNPS	Thu, Sep 18, 2014	40.73	41.06	40.73	41.04
5620	NASDAQ	SNPS	Wed, Sep 17, 2014	41.04	41.07	40.58	40.61
5619	NASDAQ	SNPS	Tue, Sep 16, 2014	40.68	41.13	40.47	40.84
5618	NASDAQ	SNPS	Mon, Sep 15, 2014	41.01	41.13	40.72	40.81
5617	NASDAQ	SNPS	Fri, Sep 12, 2014	41.43	41.45	41.06	41.15
5616	NASDAQ	SNPS	Thu, Sep 11, 2014	41.27	41.58	41.22	41.48
5615	NASDAQ	SNPS	Wed, Sep 10, 2014	41.13	41.62	40.99	41.50
5614	NASDAQ	SNPS	Tue, Sep 9, 2014	41.19	41.29	40.93	41.03
5613	NASDAQ	SNPS	Mon, Sep 8, 2014	41.38	41.63	40.99	41.30
5612	NASDAQ	SNPS	Fri, Sep 5, 2014	41.31	41.60	41.29	41.45
5611	NASDAQ	SNPS	Thu, Sep 4, 2014	41.36	41.64	41.26	41.35
5610	NASDAQ	SNPS	Wed, Sep 3, 2014	40.82	41.37	40.76	41.36
5609	NASDAQ	SNPS	Tue, Sep 2, 2014	40.57	41.00	40.55	40.79
5608	NASDAQ	SNPS	Fri, Aug 29, 2014	40.89	41.00	40.56	40.90
5607	NASDAQ	SNPS	Thu, Aug 28, 2014	40.69	40.91	40.63	40.75
5606	NASDAQ	SNPS	Wed, Aug 27, 2014	41.00	41.29	40.75	40.89
5605	NASDAQ	SNPS	Tue, Aug 26, 2014	40.76	41.00	40.60	40.90
5604	NASDAQ	SNPS	Mon, Aug 25, 2014	40.84	41.00	40.56	40.64
5603	NASDAQ	SNPS	Fri, Aug 22, 2014	42.55	42.55	40.69	40.69
5602	NASDAQ	SNPS	Thu, Aug 21, 2014	39.50	41.82	39.49	41.75
5601	NASDAQ	SNPS	Wed, Aug 20, 2014	38.95	39.37	38.95	39.30
5600	NASDAQ	SNPS	Tue, Aug 19, 2014	39.20	39.26	39.07	39.10
5599	NASDAQ	SNPS	Mon, Aug 18, 2014	38.96	39.30	38.91	39.02
5598	NASDAQ	SNPS	Fri, Aug 15, 2014	39.11	39.18	38.49	38.78
5597	NASDAQ	SNPS	Thu, Aug 14, 2014	38.78	39.04	38.73	38.86
5596	NASDAQ	SNPS	Wed, Aug 13, 2014	38.67	39.03	38.59	38.75
5595	NASDAQ	SNPS	Tue, Aug 12, 2014	38.35	38.59	38.18	38.48
5594	NASDAQ	SNPS	Mon, Aug 11, 2014	38.26	38.68	38.18	38.46
5593	NASDAQ	SNPS	Fri, Aug 8, 2014	37.86	38.29	37.74	38.19
5592	NASDAQ	SNPS	Thu, Aug 7, 2014	38.20	38.37	37.80	37.90
5591	NASDAQ	SNPS	Wed, Aug 6, 2014	37.80	38.10	37.72	38.03
5590	NASDAQ	SNPS	Tue, Aug 5, 2014	37.78	38.13	37.63	37.93
5589	NASDAQ	SNPS	Mon, Aug 4, 2014	37.97	38.05	37.46	37.95
5588	NASDAQ	SNPS	Fri, Aug 1, 2014	37.73	37.87	37.27	37.81
5587	NASDAQ	SNPS	Thu, Jul 31, 2014	38.60	38.67	37.75	37.77
5586	NASDAQ	SNPS	Wed, Jul 30, 2014	38.77	38.95	38.53	38.78
5585	NASDAQ	SNPS	Tue, Jul 29, 2014	39.00	39.19	38.64	38.66
5584	NASDAQ	SNPS	Mon, Jul 28, 2014	38.90	39.16	38.77	38.97
5583	NASDAQ	SNPS	Fri, Jul 25, 2014	39.00	39.10	38.73	38.99
5582	NASDAQ	SNPS	Thu, Jul 24, 2014	38.97	39.12	38.86	39.03
5581	NASDAQ	SNPS	Wed, Jul 23, 2014	39.24	39.24	38.81	38.86
5580	NASDAQ	SNPS	Tue, Jul 22, 2014	39.08	39.17	38.80	39.09
5579	NASDAQ	SNPS	Mon, Jul 21, 2014	39.07	39.26	38.89	38.94
5578	NASDAQ	SNPS	Fri, Jul 18, 2014	39.12	39.29	38.85	39.26
5577	NASDAQ	SNPS	Thu, Jul 17, 2014	39.00	39.30	38.92	39.07
5576	NASDAQ	SNPS	Wed, Jul 16, 2014	39.46	39.55	38.79	39.21
5575	NASDAQ	SNPS	Tue, Jul 15, 2014	39.26	39.44	39.06	39.37
5574	NASDAQ	SNPS	Mon, Jul 14, 2014	38.86	39.45	38.70	39.16
5573	NASDAQ	SNPS	Fri, Jul 11, 2014	38.66	38.67	38.26	38.66
5572	NASDAQ	SNPS	Thu, Jul 10, 2014	38.28	39.00	37.99	38.78
5571	NASDAQ	SNPS	Wed, Jul 9, 2014	39.10	39.11	38.63	38.73
5570	NASDAQ	SNPS	Tue, Jul 8, 2014	38.90	38.99	38.50	38.91
5569	NASDAQ	SNPS	Mon, Jul 7, 2014	38.80	39.09	38.65	39.03
5568	NASDAQ	SNPS	Thu, Jul 3, 2014	38.94	39.10	38.81	38.94
5567	NASDAQ	SNPS	Wed, Jul 2, 2014	39.04	39.20	38.75	38.87
5566	NASDAQ	SNPS	Tue, Jul 1, 2014	38.85	39.29	38.84	39.12
5565	NASDAQ	SNPS	Mon, Jun 30, 2014	38.97	38.97	38.59	38.82
5564	NASDAQ	SNPS	Fri, Jun 27, 2014	38.63	39.08	38.62	38.97
5563	NASDAQ	SNPS	Thu, Jun 26, 2014	38.96	38.97	38.71	38.80
5562	NASDAQ	SNPS	Wed, Jun 25, 2014	38.60	39.02	38.50	38.89
5561	NASDAQ	SNPS	Tue, Jun 24, 2014	38.86	39.48	38.79	38.79
5560	NASDAQ	SNPS	Mon, Jun 23, 2014	38.58	38.98	38.57	38.97
5559	NASDAQ	SNPS	Fri, Jun 20, 2014	38.62	38.78	38.46	38.66
5558	NASDAQ	SNPS	Thu, Jun 19, 2014	38.96	38.98	38.65	38.69
5557	NASDAQ	SNPS	Wed, Jun 18, 2014	39.16	39.27	38.70	38.88
5556	NASDAQ	SNPS	Tue, Jun 17, 2014	38.71	39.50	38.71	39.17
5555	NASDAQ	SNPS	Mon, Jun 16, 2014	38.67	39.10	38.67	38.90
5554	NASDAQ	SNPS	Fri, Jun 13, 2014	39.03	39.35	38.87	39.04
5553	NASDAQ	SNPS	Thu, Jun 12, 2014	38.35	39.16	38.70	38.85
5552	NASDAQ	SNPS	Wed, Jun 11, 2014	38.30	39.24	38.75	39.18
5551	NASDAQ	SNPS	Tue, Jun 10, 2014	38.92	39.23	38.84	39.22
5550	NASDAQ	SNPS	Mon, Jun 9, 2014	38.97	39.34	38.92	39.06
5549	NASDAQ	SNPS	Fri, Jun 6, 2014	38.30	39.13	38.22	39.11
5548	NASDAQ	SNPS	Thu, Jun 5, 2014	38.15	38.20	37.78	38.03
5547	NASDAQ	SNPS	Wed, Jun 4, 2014	38.24	38.41	37.99	38.04
5546	NASDAQ	SNPS	Tue, Jun 3, 2014	38.31	38.78	38.21	38.36
5545	NASDAQ	SNPS	Mon, Jun 2, 2014	38.62	38.86	38.33	38.54
5544	NASDAQ	SNPS	Fri, May 30, 2014	38.77	38.77	38.44	38.49
5543	NASDAQ	SNPS	Thu, May 29, 2014	37.71	39.13	37.71	38.75
5542	NASDAQ	SNPS	Wed, May 28, 2014	39.30	39.30	38.96	39.05
5541	NASDAQ	SNPS	Tue, May 27, 2014	39.18	39.47	39.11	39.26
5540	NASDAQ	SNPS	Fri, May 23, 2014	38.94	39.15	38.61	39.09
5539	NASDAQ	SNPS	Thu, May 22, 2014	38.13	39.15	37.49	38.91
5538	NASDAQ	SNPS	Wed, May 21, 2014	38.33	38.75	37.96	38.49
5537	NASDAQ	SNPS	Tue, May 20, 2014	38.19	38.45	37.83	38.20
5536	NASDAQ	SNPS	Mon, May 19, 2014	37.57	38.27	37.48	38.12
5535	NASDAQ	SNPS	Fri, May 16, 2014	37.98	37.98	37.40	37.77
5534	NASDAQ	SNPS	Thu, May 15, 2014	37.96	38.03	37.46	37.88
5533	NASDAQ	SNPS	Wed, May 14, 2014	38.09	38.28	37.95	38.04
5532	NASDAQ	SNPS	Tue, May 13, 2014	38.32	38.43	38.00	38.14
5531	NASDAQ	SNPS	Mon, May 12, 2014	37.79	38.39	37.78	38.28
5530	NASDAQ	SNPS	Fri, May 9, 2014	37.21	37.69	36.88	37.60
5529	NASDAQ	SNPS	Thu, May 8, 2014	37.04	37.75	37.03	37.25
5528	NASDAQ	SNPS	Wed, May 7, 2014	36.97	37.31	36.57	37.31
5527	NASDAQ	SNPS	Tue, May 6, 2014	37.38	37.40	36.80	36.84
5526	NASDAQ	SNPS	Mon, May 5, 2014	37.26	37.70	37.00	37.45
5525	NASDAQ	SNPS	Fri, May 2, 2014	37.60	37.89	37.42	37.58
5524	NASDAQ	SNPS	Thu, May 1, 2014	37.77	37.94	37.33	37.59
5523	NASDAQ	SNPS	Wed, Apr 30, 2014	37.00	37.62	36.93	37.62
5522	NASDAQ	SNPS	Tue, Apr 29, 2014	36.88	37.13	36.76	36.99
5521	NASDAQ	SNPS	Mon, Apr 28, 2014	37.51	37.65	36.40	36.76
5520	NASDAQ	SNPS	Fri, Apr 25, 2014	37.78	38.04	37.30	37.31
5519	NASDAQ	SNPS	Thu, Apr 24, 2014	38.14	38.28	37.72	37.87
5518	NASDAQ	SNPS	Wed, Apr 23, 2014	38.00	38.20	37.73	37.88
5517	NASDAQ	SNPS	Tue, Apr 22, 2014	37.57	38.14	37.50	38.04
5516	NASDAQ	SNPS	Mon, Apr 21, 2014	37.46	37.75	37.32	37.58
5515	NASDAQ	SNPS	Thu, Apr 17, 2014	37.02	37.62	36.85	37.52
5514	NASDAQ	SNPS	Wed, Apr 16, 2014	36.81	37.10	36.18	37.08
5513	NASDAQ	SNPS	Tue, Apr 15, 2014	36.75	36.75	36.03	36.63
5512	NASDAQ	SNPS	Mon, Apr 14, 2014	36.77	36.82	36.24	36.57
5511	NASDAQ	SNPS	Fri, Apr 11, 2014	36.82	37.12	36.35	36.38
5510	NASDAQ	SNPS	Thu, Apr 10, 2014	37.91	38.00	36.94	36.99
5509	NASDAQ	SNPS	Wed, Apr 9, 2014	37.75	37.95	37.47	37.94
5508	NASDAQ	SNPS	Tue, Apr 8, 2014	37.51	37.65	37.19	37.56
5507	NASDAQ	SNPS	Mon, Apr 7, 2014	37.80	37.97	37.30	37.54
5506	NASDAQ	SNPS	Fri, Apr 4, 2014	38.95	38.99	37.83	37.95
5505	NASDAQ	SNPS	Thu, Apr 3, 2014	38.77	39.00	38.44	38.64
5504	NASDAQ	SNPS	Wed, Apr 2, 2014	38.64	38.76	38.39	38.70
5503	NASDAQ	SNPS	Tue, Apr 1, 2014	38.49	38.66	38.39	38.60
5502	NASDAQ	SNPS	Mon, Mar 31, 2014	38.11	38.59	38.11	38.41
5501	NASDAQ	SNPS	Fri, Mar 28, 2014	38.54	38.74	38.15	38.18
5500	NASDAQ	SNPS	Thu, Mar 27, 2014	37.98	38.36	37.70	38.34
5499	NASDAQ	SNPS	Wed, Mar 26, 2014	39.03	39.06	37.95	37.95
5498	NASDAQ	SNPS	Tue, Mar 25, 2014	39.47	39.59	38.92	38.99
5497	NASDAQ	SNPS	Mon, Mar 24, 2014	40.21	40.39	39.35	39.38
5496	NASDAQ	SNPS	Fri, Mar 21, 2014	40.70	40.74	40.09	40.11
5495	NASDAQ	SNPS	Thu, Mar 20, 2014	40.23	40.66	40.23	40.57
5494	NASDAQ	SNPS	Wed, Mar 19, 2014	40.40	40.64	40.30	40.42
5493	NASDAQ	SNPS	Tue, Mar 18, 2014	39.76	40.39	39.75	40.37
5492	NASDAQ	SNPS	Mon, Mar 17, 2014	39.61	40.00	39.45	39.75
5491	NASDAQ	SNPS	Fri, Mar 14, 2014	39.59	39.84	39.45	39.49
5490	NASDAQ	SNPS	Thu, Mar 13, 2014	40.07	40.07	39.51	39.60
5489	NASDAQ	SNPS	Wed, Mar 12, 2014	39.71	39.98	39.50	39.90
5488	NASDAQ	SNPS	Tue, Mar 11, 2014	40.37	40.55	39.89	39.99
5487	NASDAQ	SNPS	Mon, Mar 10, 2014	40.19	40.63	40.04	40.46
5486	NASDAQ	SNPS	Fri, Mar 7, 2014	40.56	40.69	40.32	40.40
5485	NASDAQ	SNPS	Thu, Mar 6, 2014	40.37	40.65	40.19	40.48
5484	NASDAQ	SNPS	Wed, Mar 5, 2014	40.69	40.69	40.36	40.47
5483	NASDAQ	SNPS	Tue, Mar 4, 2014	40.13	40.59	40.10	40.58
5482	NASDAQ	SNPS	Mon, Mar 3, 2014	39.42	39.97	39.32	39.84
5481	NASDAQ	SNPS	Fri, Feb 28, 2014	40.14	40.47	39.97	40.40
5480	NASDAQ	SNPS	Thu, Feb 27, 2014	39.87	40.12	39.85	40.00
5479	NASDAQ	SNPS	Wed, Feb 26, 2014	40.02	40.35	39.62	39.95
5478	NASDAQ	SNPS	Tue, Feb 25, 2014	40.22	40.40	39.85	39.97
5477	NASDAQ	SNPS	Mon, Feb 24, 2014	40.41	40.61	40.14	40.27
5476	NASDAQ	SNPS	Fri, Feb 21, 2014	39.83	40.54	39.76	40.40
5475	NASDAQ	SNPS	Thu, Feb 20, 2014	41.24	41.25	39.20	39.85
5474	NASDAQ	SNPS	Wed, Feb 19, 2014	40.76	41.05	40.57	40.76
5473	NASDAQ	SNPS	Tue, Feb 18, 2014	41.18	41.18	40.58	40.84
5472	NASDAQ	SNPS	Fri, Feb 14, 2014	41.07	41.20	40.84	40.98
5471	NASDAQ	SNPS	Thu, Feb 13, 2014	40.43	41.10	40.27	41.10
5470	NASDAQ	SNPS	Wed, Feb 12, 2014	40.73	40.84	40.33	40.61
5469	NASDAQ	SNPS	Tue, Feb 11, 2014	40.07	40.61	39.98	40.59
5468	NASDAQ	SNPS	Mon, Feb 10, 2014	39.70	39.95	39.35	39.95
5467	NASDAQ	SNPS	Fri, Feb 7, 2014	39.27	39.77	39.21	39.77
5466	NASDAQ	SNPS	Thu, Feb 6, 2014	38.99	39.23	38.81	39.10
5465	NASDAQ	SNPS	Wed, Feb 5, 2014	39.06	39.14	38.61	38.98
5464	NASDAQ	SNPS	Tue, Feb 4, 2014	38.53	39.12	38.25	39.11
5463	NASDAQ	SNPS	Mon, Feb 3, 2014	39.80	39.90	38.28	38.40
5462	NASDAQ	SNPS	Fri, Jan 31, 2014	39.94	40.28	39.46	39.86
5461	NASDAQ	SNPS	Thu, Jan 30, 2014	39.58	40.60	39.48	40.52
5460	NASDAQ	SNPS	Wed, Jan 29, 2014	39.50	40.18	39.50	39.99
5459	NASDAQ	SNPS	Tue, Jan 28, 2014	39.60	39.88	39.48	39.87
5458	NASDAQ	SNPS	Mon, Jan 27, 2014	39.54	40.27	39.48	39.50
5457	NASDAQ	SNPS	Fri, Jan 24, 2014	40.85	40.90	40.09	40.11
5456	NASDAQ	SNPS	Thu, Jan 23, 2014	41.05	41.11	40.76	40.96
5455	NASDAQ	SNPS	Wed, Jan 22, 2014	41.56	41.56	41.26	41.30
5454	NASDAQ	SNPS	Tue, Jan 21, 2014	41.25	41.62	41.15	41.57
5453	NASDAQ	SNPS	Fri, Jan 17, 2014	40.88	41.19	40.66	41.09
5452	NASDAQ	SNPS	Thu, Jan 16, 2014	41.12	41.18	40.84	40.95
5451	NASDAQ	SNPS	Wed, Jan 15, 2014	41.18	41.36	41.05	41.18
5450	NASDAQ	SNPS	Tue, Jan 14, 2014	40.86	41.08	40.65	41.04
5449	NASDAQ	SNPS	Mon, Jan 13, 2014	40.96	41.15	40.52	40.64
5448	NASDAQ	SNPS	Fri, Jan 10, 2014	40.96	41.15	40.80	41.13
5447	NASDAQ	SNPS	Thu, Jan 9, 2014	40.73	40.98	40.55	40.94
5446	NASDAQ	SNPS	Wed, Jan 8, 2014	40.39	40.78	39.99	40.78
5445	NASDAQ	SNPS	Tue, Jan 7, 2014	40.34	40.49	40.19	40.34
5444	NASDAQ	SNPS	Mon, Jan 6, 2014	40.58	40.79	40.16	40.25
5443	NASDAQ	SNPS	Fri, Jan 3, 2014	40.51	40.70	40.34	40.62
5442	NASDAQ	SNPS	Thu, Jan 2, 2014	40.33	40.60	40.06	40.42
5441	NASDAQ	SNPS	Tue, Dec 31, 2013	40.59	40.79	40.42	40.57
5440	NASDAQ	SNPS	Mon, Dec 30, 2013	40.10	40.62	40.10	40.60
5439	NASDAQ	SNPS	Fri, Dec 27, 2013	40.00	40.30	39.98	40.17
5438	NASDAQ	SNPS	Thu, Dec 26, 2013	40.08	40.25	39.88	39.98
5437	NASDAQ	SNPS	Tue, Dec 24, 2013	39.76	40.19	39.58	40.06
5436	NASDAQ	SNPS	Mon, Dec 23, 2013	39.66	40.20	39.65	40.00
5435	NASDAQ	SNPS	Fri, Dec 20, 2013	39.19	39.69	39.19	39.63
5434	NASDAQ	SNPS	Thu, Dec 19, 2013	39.26	39.39	39.12	39.14
5433	NASDAQ	SNPS	Wed, Dec 18, 2013	38.91	39.43	38.79	39.42
5432	NASDAQ	SNPS	Tue, Dec 17, 2013	38.50	38.90	38.33	38.81
5431	NASDAQ	SNPS	Mon, Dec 16, 2013	38.20	38.73	38.14	38.46
5430	NASDAQ	SNPS	Fri, Dec 13, 2013	38.10	38.72	38.06	38.14
5429	NASDAQ	SNPS	Thu, Dec 12, 2013	38.01	38.32	37.96	38.07
5428	NASDAQ	SNPS	Wed, Dec 11, 2013	38.21	38.35	37.85	37.96
5427	NASDAQ	SNPS	Tue, Dec 10, 2013	37.53	38.28	37.50	38.11
5426	NASDAQ	SNPS	Mon, Dec 9, 2013	37.86	38.20	37.57	37.75
5425	NASDAQ	SNPS	Fri, Dec 6, 2013	37.72	38.11	37.43	37.94
5424	NASDAQ	SNPS	Thu, Dec 5, 2013	36.38	37.45	36.00	37.41
5423	NASDAQ	SNPS	Wed, Dec 4, 2013	36.37	36.76	36.33	36.50
5422	NASDAQ	SNPS	Tue, Dec 3, 2013	36.25	36.77	36.25	36.67
5421	NASDAQ	SNPS	Mon, Dec 2, 2013	36.49	36.91	36.23	36.44
5420	NASDAQ	SNPS	Fri, Nov 29, 2013	36.85	36.85	36.56	36.63
5419	NASDAQ	SNPS	Wed, Nov 27, 2013	36.62	36.89	36.52	36.76
5418	NASDAQ	SNPS	Tue, Nov 26, 2013	36.67	36.87	36.58	36.59
5417	NASDAQ	SNPS	Mon, Nov 25, 2013	36.80	36.80	36.54	36.75
5416	NASDAQ	SNPS	Fri, Nov 22, 2013	36.27	36.66	36.07	36.59
5415	NASDAQ	SNPS	Thu, Nov 21, 2013	36.03	36.25	35.76	36.24
5414	NASDAQ	SNPS	Wed, Nov 20, 2013	35.86	36.01	35.53	35.90
5413	NASDAQ	SNPS	Tue, Nov 19, 2013	36.30	36.39	35.67	35.72
5412	NASDAQ	SNPS	Mon, Nov 18, 2013	36.64	36.88	36.27	36.35
5411	NASDAQ	SNPS	Fri, Nov 15, 2013	36.53	36.87	36.24	36.51
5410	NASDAQ	SNPS	Thu, Nov 14, 2013	36.47	36.71	36.34	36.47
5409	NASDAQ	SNPS	Wed, Nov 13, 2013	36.13	36.58	35.92	36.53
5408	NASDAQ	SNPS	Tue, Nov 12, 2013	36.19	36.60	35.94	36.24
5407	NASDAQ	SNPS	Mon, Nov 11, 2013	36.34	36.47	36.02	36.44
5406	NASDAQ	SNPS	Fri, Nov 8, 2013	36.17	36.94	35.94	36.31
5405	NASDAQ	SNPS	Thu, Nov 7, 2013	36.49	36.69	36.02	36.11
5404	NASDAQ	SNPS	Wed, Nov 6, 2013	36.07	36.50	35.83	36.42
5403	NASDAQ	SNPS	Tue, Nov 5, 2013	36.00	36.19	35.86	35.86
5402	NASDAQ	SNPS	Mon, Nov 4, 2013	36.91	36.91	35.86	36.19
5401	NASDAQ	SNPS	Fri, Nov 1, 2013	36.54	36.80	35.95	36.15
5400	NASDAQ	SNPS	Thu, Oct 31, 2013	36.42	36.63	36.32	36.42
5399	NASDAQ	SNPS	Wed, Oct 30, 2013	36.36	36.58	36.09	36.35
5398	NASDAQ	SNPS	Tue, Oct 29, 2013	36.61	36.81	36.13	36.38
5397	NASDAQ	SNPS	Mon, Oct 28, 2013	36.34	36.48	36.19	36.46
5396	NASDAQ	SNPS	Fri, Oct 25, 2013	35.99	36.34	35.88	36.25
5395	NASDAQ	SNPS	Thu, Oct 24, 2013	37.95	38.04	35.82	35.85
5394	NASDAQ	SNPS	Wed, Oct 23, 2013	38.20	38.29	37.82	37.98
5393	NASDAQ	SNPS	Tue, Oct 22, 2013	38.05	38.40	38.05	38.40
5392	NASDAQ	SNPS	Mon, Oct 21, 2013	38.18	38.40	38.08	38.11
5391	NASDAQ	SNPS	Fri, Oct 18, 2013	38.00	38.20	37.84	38.19
5390	NASDAQ	SNPS	Thu, Oct 17, 2013	34.55	37.99	34.55	37.98
5389	NASDAQ	SNPS	Wed, Oct 16, 2013	37.54	37.84	37.45	37.83
5388	NASDAQ	SNPS	Tue, Oct 15, 2013	37.92	37.97	37.32	37.41
5387	NASDAQ	SNPS	Mon, Oct 14, 2013	37.37	37.98	37.32	37.96
5386	NASDAQ	SNPS	Fri, Oct 11, 2013	37.21	37.69	37.03	37.68
5385	NASDAQ	SNPS	Thu, Oct 10, 2013	36.76	37.19	36.52	37.18
5384	NASDAQ	SNPS	Wed, Oct 9, 2013	36.50	36.65	36.19	36.36
5383	NASDAQ	SNPS	Tue, Oct 8, 2013	36.91	37.04	36.37	36.45
5382	NASDAQ	SNPS	Mon, Oct 7, 2013	37.37	37.49	36.99	37.00
5381	NASDAQ	SNPS	Fri, Oct 4, 2013	37.28	37.79	37.14	37.59
5380	NASDAQ	SNPS	Thu, Oct 3, 2013	37.47	37.62	37.08	37.31
5379	NASDAQ	SNPS	Wed, Oct 2, 2013	37.58	37.69	37.26	37.64
5378	NASDAQ	SNPS	Tue, Oct 1, 2013	37.70	38.15	37.50	37.84
5377	NASDAQ	SNPS	Mon, Sep 30, 2013	37.34	37.84	37.23	37.70
5376	NASDAQ	SNPS	Fri, Sep 27, 2013	37.54	37.74	37.52	37.61
5375	NASDAQ	SNPS	Thu, Sep 26, 2013	38.14	38.14	37.50	37.87
5374	NASDAQ	SNPS	Wed, Sep 25, 2013	37.42	37.75	37.34	37.50
5373	NASDAQ	SNPS	Tue, Sep 24, 2013	37.47	37.68	37.31	37.42
5372	NASDAQ	SNPS	Mon, Sep 23, 2013	37.67	37.97	37.42	37.50
5371	NASDAQ	SNPS	Fri, Sep 20, 2013	38.09	38.10	37.83	37.94
5370	NASDAQ	SNPS	Thu, Sep 19, 2013	37.95	38.09	37.71	38.07
5369	NASDAQ	SNPS	Wed, Sep 18, 2013	37.64	37.98	37.36	37.96
5368	NASDAQ	SNPS	Tue, Sep 17, 2013	37.25	37.64	37.21	37.64
5367	NASDAQ	SNPS	Mon, Sep 16, 2013	37.50	37.64	37.16	37.25
5366	NASDAQ	SNPS	Fri, Sep 13, 2013	37.14	37.44	37.14	37.41
5365	NASDAQ	SNPS	Thu, Sep 12, 2013	37.37	37.49	37.02	37.17
5364	NASDAQ	SNPS	Wed, Sep 11, 2013	37.11	37.48	37.11	37.46
5363	NASDAQ	SNPS	Tue, Sep 10, 2013	37.72	37.72	36.95	37.24
5362	NASDAQ	SNPS	Mon, Sep 9, 2013	36.46	37.00	36.42	36.87
5361	NASDAQ	SNPS	Fri, Sep 6, 2013	36.37	36.71	36.05	36.43
5360	NASDAQ	SNPS	Thu, Sep 5, 2013	36.02	36.50	36.02	36.34
5359	NASDAQ	SNPS	Wed, Sep 4, 2013	35.47	36.20	35.44	36.06
5358	NASDAQ	SNPS	Tue, Sep 3, 2013	36.07	36.71	35.27	35.52
5357	NASDAQ	SNPS	Fri, Aug 30, 2013	36.63	36.81	36.13	36.26
5356	NASDAQ	SNPS	Thu, Aug 29, 2013	36.54	36.95	36.23	36.58
5355	NASDAQ	SNPS	Wed, Aug 28, 2013	36.37	36.81	36.37	36.56
5354	NASDAQ	SNPS	Tue, Aug 27, 2013	36.75	37.04	36.44	36.44
5353	NASDAQ	SNPS	Mon, Aug 26, 2013	36.86	37.50	36.86	37.22
5352	NASDAQ	SNPS	Fri, Aug 23, 2013	37.09	37.25	36.83	36.94
5351	NASDAQ	SNPS	Thu, Aug 22, 2013	36.81	37.40	36.54	36.82
5350	NASDAQ	SNPS	Wed, Aug 21, 2013	36.70	37.11	36.53	36.56
5349	NASDAQ	SNPS	Tue, Aug 20, 2013	36.72	37.17	36.61	37.01
5348	NASDAQ	SNPS	Mon, Aug 19, 2013	36.88	37.12	36.72	36.72
5347	NASDAQ	SNPS	Fri, Aug 16, 2013	37.16	37.27	36.63	36.96
5346	NASDAQ	SNPS	Thu, Aug 15, 2013	37.39	37.57	36.85	36.92
5345	NASDAQ	SNPS	Wed, Aug 14, 2013	37.75	37.84	37.46	37.71
5344	NASDAQ	SNPS	Tue, Aug 13, 2013	37.38	37.91	37.33	37.81
5343	NASDAQ	SNPS	Mon, Aug 12, 2013	37.11	37.49	37.11	37.27
5342	NASDAQ	SNPS	Fri, Aug 9, 2013	37.74	37.74	36.99	37.27
5341	NASDAQ	SNPS	Thu, Aug 8, 2013	37.41	37.43	37.12	37.23
5340	NASDAQ	SNPS	Wed, Aug 7, 2013	37.19	37.37	36.88	37.27
5339	NASDAQ	SNPS	Tue, Aug 6, 2013	37.50	37.55	37.19	37.29
5338	NASDAQ	SNPS	Mon, Aug 5, 2013	37.57	37.79	37.56	37.68
5337	NASDAQ	SNPS	Fri, Aug 2, 2013	37.79	37.98	37.57	37.71
5336	NASDAQ	SNPS	Thu, Aug 1, 2013	37.39	38.10	37.37	38.03
5335	NASDAQ	SNPS	Wed, Jul 31, 2013	36.82	37.37	36.75	37.04
5334	NASDAQ	SNPS	Tue, Jul 30, 2013	36.90	37.03	36.54	36.79
5333	NASDAQ	SNPS	Mon, Jul 29, 2013	36.32	36.51	36.17	36.42
5332	NASDAQ	SNPS	Fri, Jul 26, 2013	36.65	36.72	36.25	36.32
5331	NASDAQ	SNPS	Thu, Jul 25, 2013	37.13	37.26	36.75	36.79
5330	NASDAQ	SNPS	Wed, Jul 24, 2013	37.51	37.58	37.16	37.24
5329	NASDAQ	SNPS	Tue, Jul 23, 2013	37.55	37.60	37.22	37.34
5328	NASDAQ	SNPS	Mon, Jul 22, 2013	37.35	37.65	37.33	37.48
5327	NASDAQ	SNPS	Fri, Jul 19, 2013	37.38	37.54	37.17	37.47
5326	NASDAQ	SNPS	Thu, Jul 18, 2013	37.65	37.89	37.48	37.63
5325	NASDAQ	SNPS	Wed, Jul 17, 2013	37.56	37.66	37.28	37.55
5324	NASDAQ	SNPS	Tue, Jul 16, 2013	37.52	37.80	37.32	37.42
5323	NASDAQ	SNPS	Mon, Jul 15, 2013	37.12	37.78	37.07	37.60
5322	NASDAQ	SNPS	Fri, Jul 12, 2013	37.07	37.67	37.07	37.59
5321	NASDAQ	SNPS	Thu, Jul 11, 2013	37.02	37.21	36.92	37.20
5320	NASDAQ	SNPS	Wed, Jul 10, 2013	36.24	36.84	36.08	36.84
5319	NASDAQ	SNPS	Tue, Jul 9, 2013	35.90	36.27	35.87	36.24
5318	NASDAQ	SNPS	Mon, Jul 8, 2013	36.11	36.26	35.83	35.88
5317	NASDAQ	SNPS	Fri, Jul 5, 2013	35.80	36.14	35.16	36.11
5316	NASDAQ	SNPS	Wed, Jul 3, 2013	35.21	35.64	35.13	35.55
5315	NASDAQ	SNPS	Tue, Jul 2, 2013	35.95	36.21	35.23	35.40
5314	NASDAQ	SNPS	Mon, Jul 1, 2013	35.79	36.04	35.72	35.99
5313	NASDAQ	SNPS	Fri, Jun 28, 2013	35.60	35.93	35.44	35.75
5312	NASDAQ	SNPS	Thu, Jun 27, 2013	35.56	35.89	35.39	35.68
5311	NASDAQ	SNPS	Wed, Jun 26, 2013	35.41	35.62	35.09	35.35
5310	NASDAQ	SNPS	Tue, Jun 25, 2013	35.38	35.41	34.85	35.12
5309	NASDAQ	SNPS	Mon, Jun 24, 2013	35.00	35.36	34.83	35.15
5308	NASDAQ	SNPS	Fri, Jun 21, 2013	35.65	35.97	35.05	35.21
5307	NASDAQ	SNPS	Thu, Jun 20, 2013	36.12	36.24	35.64	35.66
5306	NASDAQ	SNPS	Wed, Jun 19, 2013	36.56	36.79	36.34	36.43
5305	NASDAQ	SNPS	Tue, Jun 18, 2013	36.43	36.85	36.43	36.61
5304	NASDAQ	SNPS	Mon, Jun 17, 2013	35.85	36.59	35.83	36.58
5303	NASDAQ	SNPS	Fri, Jun 14, 2013	36.56	36.67	36.28	36.30
5302	NASDAQ	SNPS	Thu, Jun 13, 2013	36.11	36.78	35.91	36.63
5301	NASDAQ	SNPS	Wed, Jun 12, 2013	36.72	36.72	36.12	36.20
5300	NASDAQ	SNPS	Tue, Jun 11, 2013	36.77	36.83	36.17	36.46
5299	NASDAQ	SNPS	Mon, Jun 10, 2013	37.00	37.02	36.63	36.91
5298	NASDAQ	SNPS	Fri, Jun 7, 2013	36.56	37.00	36.56	36.98
5297	NASDAQ	SNPS	Thu, Jun 6, 2013	36.03	36.55	35.91	36.55
5296	NASDAQ	SNPS	Wed, Jun 5, 2013	36.56	36.80	36.08	36.13
5295	NASDAQ	SNPS	Tue, Jun 4, 2013	36.80	36.84	36.15	36.56
5294	NASDAQ	SNPS	Mon, Jun 3, 2013	36.41	36.79	36.21	36.71
5293	NASDAQ	SNPS	Fri, May 31, 2013	36.43	36.82	36.42	36.44
5292	NASDAQ	SNPS	Thu, May 30, 2013	36.09	36.66	36.03	36.63
5291	NASDAQ	SNPS	Wed, May 29, 2013	35.94	36.02	35.49	35.98
5290	NASDAQ	SNPS	Tue, May 28, 2013	35.84	36.43	35.84	36.21
5289	NASDAQ	SNPS	Fri, May 24, 2013	35.47	35.79	35.40	35.71
5288	NASDAQ	SNPS	Thu, May 23, 2013	36.05	36.32	35.41	35.97
5287	NASDAQ	SNPS	Wed, May 22, 2013	35.87	36.00	35.17	35.40
5286	NASDAQ	SNPS	Tue, May 21, 2013	35.77	35.91	35.54	35.77
5285	NASDAQ	SNPS	Mon, May 20, 2013	35.79	36.08	35.67	35.81
5284	NASDAQ	SNPS	Fri, May 17, 2013	35.49	35.88	35.32	35.85
5283	NASDAQ	SNPS	Thu, May 16, 2013	35.53	35.69	35.33	35.45
5282	NASDAQ	SNPS	Wed, May 15, 2013	35.32	35.54	35.00	35.46
5281	NASDAQ	SNPS	Tue, May 14, 2013	35.20	35.48	35.20	35.39
5280	NASDAQ	SNPS	Mon, May 13, 2013	35.58	35.60	35.19	35.20
5279	NASDAQ	SNPS	Fri, May 10, 2013	35.74	35.93	35.68	35.70
5278	NASDAQ	SNPS	Thu, May 9, 2013	35.91	35.95	35.73	35.81
5277	NASDAQ	SNPS	Wed, May 8, 2013	35.56	35.90	35.37	35.90
5276	NASDAQ	SNPS	Tue, May 7, 2013	35.30	35.63	35.18	35.60
5275	NASDAQ	SNPS	Mon, May 6, 2013	35.40	35.41	35.18	35.32
5274	NASDAQ	SNPS	Fri, May 3, 2013	35.36	35.63	35.27	35.35
5273	NASDAQ	SNPS	Thu, May 2, 2013	34.85	35.39	34.84	35.14
5272	NASDAQ	SNPS	Wed, May 1, 2013	35.58	35.70	34.94	34.97
5271	NASDAQ	SNPS	Tue, Apr 30, 2013	35.17	35.70	34.87	35.57
5270	NASDAQ	SNPS	Mon, Apr 29, 2013	35.25	35.34	35.00	35.11
5269	NASDAQ	SNPS	Fri, Apr 26, 2013	35.09	35.18	34.80	35.09
5268	NASDAQ	SNPS	Thu, Apr 25, 2013	34.72	35.39	34.31	35.10
5267	NASDAQ	SNPS	Wed, Apr 24, 2013	34.37	34.67	34.36	34.53
5266	NASDAQ	SNPS	Tue, Apr 23, 2013	34.06	34.54	33.90	34.39
5265	NASDAQ	SNPS	Mon, Apr 22, 2013	33.82	34.03	33.50	33.90
5264	NASDAQ	SNPS	Fri, Apr 19, 2013	33.67	34.00	33.51	33.72
5263	NASDAQ	SNPS	Thu, Apr 18, 2013	34.29	34.47	33.72	33.73
5262	NASDAQ	SNPS	Wed, Apr 17, 2013	34.48	34.58	33.91	34.15
5261	NASDAQ	SNPS	Tue, Apr 16, 2013	34.66	34.66	34.17	34.61
5260	NASDAQ	SNPS	Mon, Apr 15, 2013	34.62	34.78	34.33	34.43
5259	NASDAQ	SNPS	Fri, Apr 12, 2013	35.05	35.09	34.65	34.79
5258	NASDAQ	SNPS	Thu, Apr 11, 2013	35.34	35.34	35.11	35.14
5257	NASDAQ	SNPS	Wed, Apr 10, 2013	34.72	35.37	34.72	35.34
5256	NASDAQ	SNPS	Tue, Apr 9, 2013	34.81	34.82	34.37	34.71
5255	NASDAQ	SNPS	Mon, Apr 8, 2013	34.74	34.81	34.38	34.64
5254	NASDAQ	SNPS	Fri, Apr 5, 2013	34.92	34.92	34.59	34.82
5253	NASDAQ	SNPS	Thu, Apr 4, 2013	35.29	35.70	35.03	35.13
5252	NASDAQ	SNPS	Wed, Apr 3, 2013	35.62	35.75	35.30	35.40
5251	NASDAQ	SNPS	Tue, Apr 2, 2013	35.52	35.70	35.43	35.62
5250	NASDAQ	SNPS	Mon, Apr 1, 2013	35.90	35.90	35.23	35.45
5249	NASDAQ	SNPS	Thu, Mar 28, 2013	35.56	35.93	35.33	35.88
5248	NASDAQ	SNPS	Wed, Mar 27, 2013	35.25	35.50	34.94	35.45
5247	NASDAQ	SNPS	Tue, Mar 26, 2013	35.21	35.58	35.15	35.47
5246	NASDAQ	SNPS	Mon, Mar 25, 2013	34.87	35.17	34.70	35.17
5245	NASDAQ	SNPS	Fri, Mar 22, 2013	35.01	35.08	34.76	34.83
5244	NASDAQ	SNPS	Thu, Mar 21, 2013	34.86	35.13	34.71	34.85
5243	NASDAQ	SNPS	Wed, Mar 20, 2013	35.09	35.19	34.84	35.09
5242	NASDAQ	SNPS	Tue, Mar 19, 2013	34.99	35.09	34.63	34.96
5241	NASDAQ	SNPS	Mon, Mar 18, 2013	34.97	35.13	34.74	34.89
5240	NASDAQ	SNPS	Fri, Mar 15, 2013	35.61	35.89	35.23	35.26
5239	NASDAQ	SNPS	Thu, Mar 14, 2013	35.38	35.75	35.37	35.73
5238	NASDAQ	SNPS	Wed, Mar 13, 2013	35.34	35.48	35.15	35.37
5237	NASDAQ	SNPS	Tue, Mar 12, 2013	35.51	35.51	35.16	35.29
5236	NASDAQ	SNPS	Mon, Mar 11, 2013	35.24	35.56	35.13	35.55
5235	NASDAQ	SNPS	Fri, Mar 8, 2013	35.19	35.37	34.98	35.35
5234	NASDAQ	SNPS	Thu, Mar 7, 2013	34.95	35.36	34.88	35.18
5233	NASDAQ	SNPS	Wed, Mar 6, 2013	35.00	35.20	34.71	34.84
5232	NASDAQ	SNPS	Tue, Mar 5, 2013	34.80	35.18	34.73	35.01
5231	NASDAQ	SNPS	Mon, Mar 4, 2013	34.52	34.84	34.38	34.83
5230	NASDAQ	SNPS	Fri, Mar 1, 2013	34.58	34.80	34.04	34.72
5229	NASDAQ	SNPS	Thu, Feb 28, 2013	35.17	35.39	35.03	35.03
5228	NASDAQ	SNPS	Wed, Feb 27, 2013	34.90	35.37	34.71	35.28
5227	NASDAQ	SNPS	Tue, Feb 26, 2013	35.26	35.33	34.82	34.87
5226	NASDAQ	SNPS	Mon, Feb 25, 2013	35.30	35.39	35.08	35.09
5225	NASDAQ	SNPS	Fri, Feb 22, 2013	35.71	35.76	34.95	35.14
5224	NASDAQ	SNPS	Thu, Feb 21, 2013	36.00	36.00	35.28	35.76
5223	NASDAQ	SNPS	Wed, Feb 20, 2013	34.70	34.99	34.54	34.79
5222	NASDAQ	SNPS	Tue, Feb 19, 2013	34.45	34.70	34.27	34.62
5221	NASDAQ	SNPS	Fri, Feb 15, 2013	34.39	34.65	34.30	34.54
5220	NASDAQ	SNPS	Thu, Feb 14, 2013	34.21	34.43	34.08	34.33
5219	NASDAQ	SNPS	Wed, Feb 13, 2013	34.42	34.60	34.08	34.24
5218	NASDAQ	SNPS	Tue, Feb 12, 2013	34.23	34.63	34.07	34.44
5217	NASDAQ	SNPS	Mon, Feb 11, 2013	34.45	34.55	34.01	34.15
5216	NASDAQ	SNPS	Fri, Feb 8, 2013	34.31	34.58	34.23	34.40
5215	NASDAQ	SNPS	Thu, Feb 7, 2013	34.32	34.54	34.19	34.36
5214	NASDAQ	SNPS	Wed, Feb 6, 2013	33.75	34.31	33.75	34.30
5213	NASDAQ	SNPS	Tue, Feb 5, 2013	33.92	34.07	33.84	33.90
5212	NASDAQ	SNPS	Mon, Feb 4, 2013	33.62	34.07	33.62	33.83
5211	NASDAQ	SNPS	Fri, Feb 1, 2013	33.52	33.93	33.52	33.92
5210	NASDAQ	SNPS	Thu, Jan 31, 2013	33.30	33.51	33.04	33.44
5209	NASDAQ	SNPS	Wed, Jan 30, 2013	33.40	33.62	33.24	33.34
5208	NASDAQ	SNPS	Tue, Jan 29, 2013	33.66	33.70	33.34	33.48
5207	NASDAQ	SNPS	Mon, Jan 28, 2013	33.54	33.95	33.54	33.75
5206	NASDAQ	SNPS	Fri, Jan 25, 2013	32.90	33.61	32.64	33.61
5205	NASDAQ	SNPS	Thu, Jan 24, 2013	32.24	32.90	32.07	32.86
5204	NASDAQ	SNPS	Wed, Jan 23, 2013	32.21	32.50	32.14	32.29
5203	NASDAQ	SNPS	Tue, Jan 22, 2013	32.17	32.27	31.97	32.12
5202	NASDAQ	SNPS	Fri, Jan 18, 2013	32.76	32.83	32.17	32.24
5201	NASDAQ	SNPS	Thu, Jan 17, 2013	32.32	32.84	32.25	32.74
5200	NASDAQ	SNPS	Wed, Jan 16, 2013	32.46	32.57	32.40	32.43
5199	NASDAQ	SNPS	Tue, Jan 15, 2013	32.23	32.61	32.09	32.55
5198	NASDAQ	SNPS	Mon, Jan 14, 2013	31.84	32.53	31.74	32.51
5197	NASDAQ	SNPS	Fri, Jan 11, 2013	31.51	31.94	31.42	31.81
5196	NASDAQ	SNPS	Thu, Jan 10, 2013	31.52	31.60	31.36	31.47
5195	NASDAQ	SNPS	Wed, Jan 9, 2013	31.58	31.61	31.42	31.43
5194	NASDAQ	SNPS	Tue, Jan 8, 2013	31.45	31.58	31.34	31.46
5193	NASDAQ	SNPS	Mon, Jan 7, 2013	31.40	31.74	31.40	31.42
5192	NASDAQ	SNPS	Fri, Jan 4, 2013	31.93	31.93	31.51	31.65
5191	NASDAQ	SNPS	Thu, Jan 3, 2013	32.25	32.36	31.77	31.90
5190	NASDAQ	SNPS	Wed, Jan 2, 2013	32.38	32.49	32.08	32.28
5189	NASDAQ	SNPS	Mon, Dec 31, 2012	31.57	31.90	31.37	31.84
5188	NASDAQ	SNPS	Fri, Dec 28, 2012	31.65	31.88	31.54	31.63
5187	NASDAQ	SNPS	Thu, Dec 27, 2012	31.58	31.89	31.31	31.75
5186	NASDAQ	SNPS	Wed, Dec 26, 2012	31.94	31.94	31.52	31.55
5185	NASDAQ	SNPS	Mon, Dec 24, 2012	31.70	31.83	31.59	31.81
5184	NASDAQ	SNPS	Fri, Dec 21, 2012	31.46	31.96	31.44	31.74
5183	NASDAQ	SNPS	Thu, Dec 20, 2012	32.00	32.19	31.88	32.00
5182	NASDAQ	SNPS	Wed, Dec 19, 2012	32.35	32.40	32.00	32.00
5181	NASDAQ	SNPS	Tue, Dec 18, 2012	32.20	32.45	32.08	32.38
5180	NASDAQ	SNPS	Mon, Dec 17, 2012	31.85	32.29	31.75	32.22
5179	NASDAQ	SNPS	Fri, Dec 14, 2012	31.79	31.87	31.67	31.86
5178	NASDAQ	SNPS	Thu, Dec 13, 2012	32.46	32.47	31.65	31.83
5177	NASDAQ	SNPS	Wed, Dec 12, 2012	33.00	33.00	32.24	32.38
5176	NASDAQ	SNPS	Tue, Dec 11, 2012	32.95	33.28	32.71	32.91
5175	NASDAQ	SNPS	Mon, Dec 10, 2012	32.85	33.21	32.76	32.93
5174	NASDAQ	SNPS	Fri, Dec 7, 2012	32.90	33.04	32.49	32.92
5173	NASDAQ	SNPS	Thu, Dec 6, 2012	33.44	33.48	32.39	32.92
5172	NASDAQ	SNPS	Wed, Dec 5, 2012	33.10	33.40	32.75	33.33
5171	NASDAQ	SNPS	Tue, Dec 4, 2012	33.12	33.39	33.08	33.23
5170	NASDAQ	SNPS	Mon, Dec 3, 2012	33.04	33.21	32.82	33.14
5169	NASDAQ	SNPS	Fri, Nov 30, 2012	32.54	33.03	32.54	32.86
5168	NASDAQ	SNPS	Thu, Nov 29, 2012	33.00	33.05	32.60	32.65
5167	NASDAQ	SNPS	Wed, Nov 28, 2012	32.77	32.98	32.25	32.92
5166	NASDAQ	SNPS	Tue, Nov 27, 2012	32.81	32.92	32.59	32.71
5165	NASDAQ	SNPS	Mon, Nov 26, 2012	32.56	32.95	32.56	32.84
5164	NASDAQ	SNPS	Fri, Nov 23, 2012	32.44	32.78	32.35	32.76
5163	NASDAQ	SNPS	Wed, Nov 21, 2012	32.02	32.46	32.02	32.43
5162	NASDAQ	SNPS	Tue, Nov 20, 2012	31.93	32.15	31.74	32.01
5161	NASDAQ	SNPS	Mon, Nov 19, 2012	31.40	32.12	31.29	31.98
5160	NASDAQ	SNPS	Fri, Nov 16, 2012	31.73	31.80	31.02	31.27
5159	NASDAQ	SNPS	Thu, Nov 15, 2012	31.66	31.79	31.28	31.72
5158	NASDAQ	SNPS	Wed, Nov 14, 2012	32.01	32.15	31.39	31.45
5157	NASDAQ	SNPS	Tue, Nov 13, 2012	31.59	32.06	31.57	31.97
5156	NASDAQ	SNPS	Mon, Nov 12, 2012	31.91	32.09	31.74	31.85
5155	NASDAQ	SNPS	Fri, Nov 9, 2012	31.33	32.02	31.26	31.96
5154	NASDAQ	SNPS	Thu, Nov 8, 2012	31.65	31.75	31.33	31.35
5153	NASDAQ	SNPS	Wed, Nov 7, 2012	32.07	32.08	31.36	31.65
5152	NASDAQ	SNPS	Tue, Nov 6, 2012	32.45	32.81	32.33	32.42
5151	NASDAQ	SNPS	Mon, Nov 5, 2012	32.46	32.69	32.27	32.28
5150	NASDAQ	SNPS	Fri, Nov 2, 2012	33.29	33.29	32.55	32.55
5149	NASDAQ	SNPS	Thu, Nov 1, 2012	32.20	33.33	32.12	33.32
5148	NASDAQ	SNPS	Wed, Oct 31, 2012	32.28	32.45	32.03	32.20
5147	NASDAQ	SNPS	Fri, Oct 26, 2012	32.30	32.50	32.13	32.31
5146	NASDAQ	SNPS	Thu, Oct 25, 2012	32.50	32.78	32.19	32.28
5145	NASDAQ	SNPS	Wed, Oct 24, 2012	32.38	32.61	32.05	32.34
5144	NASDAQ	SNPS	Tue, Oct 23, 2012	31.77	32.47	31.55	32.19
5143	NASDAQ	SNPS	Mon, Oct 22, 2012	32.00	32.19	31.85	32.00
5142	NASDAQ	SNPS	Fri, Oct 19, 2012	32.45	32.51	31.93	32.00
5141	NASDAQ	SNPS	Thu, Oct 18, 2012	32.92	33.00	32.44	32.56
5140	NASDAQ	SNPS	Wed, Oct 17, 2012	32.58	32.95	32.48	32.79
5139	NASDAQ	SNPS	Tue, Oct 16, 2012	32.36	32.90	32.24	32.80
5138	NASDAQ	SNPS	Mon, Oct 15, 2012	32.23	32.37	32.02	32.18
5137	NASDAQ	SNPS	Fri, Oct 12, 2012	32.24	32.41	31.97	32.10
5136	NASDAQ	SNPS	Thu, Oct 11, 2012	32.39	32.44	32.09	32.25
5135	NASDAQ	SNPS	Wed, Oct 10, 2012	32.18	32.26	31.92	32.11
5134	NASDAQ	SNPS	Tue, Oct 9, 2012	32.57	32.65	32.07	32.08
5133	NASDAQ	SNPS	Mon, Oct 8, 2012	32.75	32.92	32.55	32.68
5132	NASDAQ	SNPS	Fri, Oct 5, 2012	33.00	33.18	32.75	32.87
5131	NASDAQ	SNPS	Thu, Oct 4, 2012	32.85	32.87	32.49	32.86
5130	NASDAQ	SNPS	Wed, Oct 3, 2012	32.69	32.89	32.56	32.72
5129	NASDAQ	SNPS	Tue, Oct 2, 2012	32.47	32.67	32.38	32.56
5128	NASDAQ	SNPS	Mon, Oct 1, 2012	33.09	33.09	32.16	32.37
5127	NASDAQ	SNPS	Fri, Sep 28, 2012	33.11	33.15	32.93	33.00
5126	NASDAQ	SNPS	Thu, Sep 27, 2012	32.88	33.24	32.68	33.14
5125	NASDAQ	SNPS	Wed, Sep 26, 2012	32.86	32.92	32.64	32.77
5124	NASDAQ	SNPS	Tue, Sep 25, 2012	33.58	33.70	32.69	32.89
5123	NASDAQ	SNPS	Mon, Sep 24, 2012	33.42	33.63	33.31	33.50
5122	NASDAQ	SNPS	Fri, Sep 21, 2012	33.90	34.05	33.68	33.73
5121	NASDAQ	SNPS	Thu, Sep 20, 2012	33.74	33.92	33.67	33.90
5120	NASDAQ	SNPS	Wed, Sep 19, 2012	33.90	34.04	33.66	33.95
5119	NASDAQ	SNPS	Tue, Sep 18, 2012	33.78	34.00	33.62	33.89
5118	NASDAQ	SNPS	Mon, Sep 17, 2012	33.49	33.95	33.40	33.87
5117	NASDAQ	SNPS	Fri, Sep 14, 2012	34.04	34.10	33.58	33.61
5116	NASDAQ	SNPS	Thu, Sep 13, 2012	34.06	34.15	33.72	33.95
5115	NASDAQ	SNPS	Wed, Sep 12, 2012	33.68	34.09	33.67	34.06
5114	NASDAQ	SNPS	Tue, Sep 11, 2012	33.70	33.76	33.51	33.66
5113	NASDAQ	SNPS	Mon, Sep 10, 2012	33.47	33.85	33.47	33.66
5112	NASDAQ	SNPS	Fri, Sep 7, 2012	33.95	33.95	33.62	33.73
5111	NASDAQ	SNPS	Thu, Sep 6, 2012	33.88	34.20	33.86	34.10
5110	NASDAQ	SNPS	Wed, Sep 5, 2012	33.55	33.79	33.52	33.69
5109	NASDAQ	SNPS	Tue, Sep 4, 2012	32.36	33.76	32.28	33.69
5108	NASDAQ	SNPS	Fri, Aug 31, 2012	33.00	33.15	32.65	33.03
5107	NASDAQ	SNPS	Thu, Aug 30, 2012	32.98	33.08	32.85	32.87
5106	NASDAQ	SNPS	Wed, Aug 29, 2012	33.18	33.43	33.16	33.24
5105	NASDAQ	SNPS	Tue, Aug 28, 2012	33.23	33.65	33.21	33.44
5104	NASDAQ	SNPS	Mon, Aug 27, 2012	33.16	33.50	33.14	33.32
5103	NASDAQ	SNPS	Fri, Aug 24, 2012	32.99	33.50	32.84	33.28
5102	NASDAQ	SNPS	Thu, Aug 23, 2012	33.69	33.92	32.81	33.26
5101	NASDAQ	SNPS	Wed, Aug 22, 2012	31.70	31.81	31.43	31.65
5100	NASDAQ	SNPS	Tue, Aug 21, 2012	31.36	31.86	31.31	31.70
5099	NASDAQ	SNPS	Mon, Aug 20, 2012	31.17	31.39	31.16	31.34
5098	NASDAQ	SNPS	Fri, Aug 17, 2012	31.20	31.40	31.13	31.28
5097	NASDAQ	SNPS	Thu, Aug 16, 2012	30.97	31.34	30.69	31.20
5096	NASDAQ	SNPS	Wed, Aug 15, 2012	30.31	30.96	30.25	30.91
5095	NASDAQ	SNPS	Tue, Aug 14, 2012	30.61	30.79	30.24	30.29
5094	NASDAQ	SNPS	Mon, Aug 13, 2012	30.77	30.87	30.40	30.58
5093	NASDAQ	SNPS	Fri, Aug 10, 2012	30.74	30.79	30.56	30.75
5092	NASDAQ	SNPS	Thu, Aug 9, 2012	30.80	30.90	30.61	30.80
5091	NASDAQ	SNPS	Wed, Aug 8, 2012	30.85	30.92	30.69	30.80
5090	NASDAQ	SNPS	Tue, Aug 7, 2012	30.86	31.00	30.77	30.84
5089	NASDAQ	SNPS	Mon, Aug 6, 2012	30.65	30.94	30.59	30.65
5088	NASDAQ	SNPS	Fri, Aug 3, 2012	30.56	30.65	29.92	30.55
5087	NASDAQ	SNPS	Thu, Aug 2, 2012	29.93	30.32	29.76	30.11
5086	NASDAQ	SNPS	Wed, Aug 1, 2012	30.36	30.46	30.06	30.10
5085	NASDAQ	SNPS	Tue, Jul 31, 2012	30.71	30.86	30.27	30.29
5084	NASDAQ	SNPS	Mon, Jul 30, 2012	31.00	31.10	30.63	30.71
5083	NASDAQ	SNPS	Fri, Jul 27, 2012	30.96	31.10	30.66	31.07
5082	NASDAQ	SNPS	Thu, Jul 26, 2012	30.28	30.79	30.28	30.77
5081	NASDAQ	SNPS	Wed, Jul 25, 2012	29.68	29.96	29.50	29.86
5080	NASDAQ	SNPS	Tue, Jul 24, 2012	30.16	30.19	29.46	29.58
5079	NASDAQ	SNPS	Mon, Jul 23, 2012	30.38	30.38	29.97	30.04
5078	NASDAQ	SNPS	Fri, Jul 20, 2012	30.60	31.03	30.53	30.71
5077	NASDAQ	SNPS	Thu, Jul 19, 2012	30.99	31.10	30.69	30.83
5076	NASDAQ	SNPS	Wed, Jul 18, 2012	30.30	30.99	30.29	30.89
5075	NASDAQ	SNPS	Tue, Jul 17, 2012	30.23	30.47	29.88	30.42
5074	NASDAQ	SNPS	Mon, Jul 16, 2012	30.06	30.33	30.00	30.21
5073	NASDAQ	SNPS	Fri, Jul 13, 2012	29.63	30.23	29.59	30.19
5072	NASDAQ	SNPS	Thu, Jul 12, 2012	29.36	29.70	29.28	29.65
5071	NASDAQ	SNPS	Wed, Jul 11, 2012	29.51	29.63	29.35	29.57
5070	NASDAQ	SNPS	Tue, Jul 10, 2012	29.56	29.77	29.38	29.57
5069	NASDAQ	SNPS	Mon, Jul 9, 2012	29.52	29.66	29.23	29.48
5068	NASDAQ	SNPS	Fri, Jul 6, 2012	29.93	29.93	29.46	29.62
5067	NASDAQ	SNPS	Thu, Jul 5, 2012	29.68	30.28	29.68	30.11
5066	NASDAQ	SNPS	Tue, Jul 3, 2012	29.45	30.06	29.44	30.01
5065	NASDAQ	SNPS	Mon, Jul 2, 2012	29.43	29.65	29.20	29.47
5064	NASDAQ	SNPS	Fri, Jun 29, 2012	28.75	29.45	28.72	29.43
5063	NASDAQ	SNPS	Thu, Jun 28, 2012	27.88	28.39	27.74	28.33
5062	NASDAQ	SNPS	Wed, Jun 27, 2012	28.17	28.29	27.85	28.03
5061	NASDAQ	SNPS	Tue, Jun 26, 2012	28.12	28.21	27.88	28.06
5060	NASDAQ	SNPS	Mon, Jun 25, 2012	28.26	28.26	27.88	28.04
5059	NASDAQ	SNPS	Fri, Jun 22, 2012	28.57	28.59	28.34	28.51
5058	NASDAQ	SNPS	Thu, Jun 21, 2012	29.24	29.38	28.34	28.40
5057	NASDAQ	SNPS	Wed, Jun 20, 2012	29.12	29.43	29.07	29.28
5056	NASDAQ	SNPS	Tue, Jun 19, 2012	29.13	29.39	29.10	29.13
5055	NASDAQ	SNPS	Mon, Jun 18, 2012	28.65	29.15	28.54	29.12
5054	NASDAQ	SNPS	Fri, Jun 15, 2012	28.82	29.08	28.79	29.02
5053	NASDAQ	SNPS	Thu, Jun 14, 2012	28.86	29.15	28.59	28.84
5052	NASDAQ	SNPS	Wed, Jun 13, 2012	28.83	29.16	28.71	28.80
5051	NASDAQ	SNPS	Tue, Jun 12, 2012	28.90	29.13	28.80	29.00
5050	NASDAQ	SNPS	Mon, Jun 11, 2012	29.46	29.47	28.87	28.89
5049	NASDAQ	SNPS	Fri, Jun 8, 2012	28.88	29.46	28.81	29.46
5048	NASDAQ	SNPS	Thu, Jun 7, 2012	29.46	29.47	29.05	29.07
5047	NASDAQ	SNPS	Wed, Jun 6, 2012	28.95	29.42	28.91	29.40
5046	NASDAQ	SNPS	Tue, Jun 5, 2012	28.18	28.82	28.08	28.80
5045	NASDAQ	SNPS	Mon, Jun 4, 2012	28.63	28.74	28.16	28.38
5044	NASDAQ	SNPS	Fri, Jun 1, 2012	29.13	29.20	28.58	28.65
5043	NASDAQ	SNPS	Thu, May 31, 2012	29.51	29.63	29.11	29.55
5042	NASDAQ	SNPS	Wed, May 30, 2012	29.84	29.86	29.51	29.55
5041	NASDAQ	SNPS	Tue, May 29, 2012	30.08	30.46	29.86	30.17
5040	NASDAQ	SNPS	Fri, May 25, 2012	29.81	30.00	29.64	29.89
5039	NASDAQ	SNPS	Thu, May 24, 2012	29.72	29.94	28.81	29.85
5038	NASDAQ	SNPS	Wed, May 23, 2012	27.89	28.56	27.77	28.20
5037	NASDAQ	SNPS	Tue, May 22, 2012	28.10	28.37	27.85	28.04
5036	NASDAQ	SNPS	Mon, May 21, 2012	27.47	28.06	27.15	28.04
5035	NASDAQ	SNPS	Fri, May 18, 2012	28.11	28.15	27.47	27.49
5034	NASDAQ	SNPS	Thu, May 17, 2012	28.72	28.72	28.10	28.12
5033	NASDAQ	SNPS	Wed, May 16, 2012	29.12	29.22	28.62	28.65
5032	NASDAQ	SNPS	Tue, May 15, 2012	29.25	29.52	29.08	29.11
5031	NASDAQ	SNPS	Mon, May 14, 2012	28.91	29.41	28.73	29.19
5030	NASDAQ	SNPS	Fri, May 11, 2012	28.77	29.36	28.55	29.09
5029	NASDAQ	SNPS	Thu, May 10, 2012	29.26	29.34	28.76	28.88
5028	NASDAQ	SNPS	Wed, May 9, 2012	29.00	29.27	28.82	29.12
5027	NASDAQ	SNPS	Tue, May 8, 2012	29.39	29.40	28.81	29.31
5026	NASDAQ	SNPS	Mon, May 7, 2012	29.60	29.66	29.37	29.48
5025	NASDAQ	SNPS	Fri, May 4, 2012	30.05	30.07	29.52	29.67
5024	NASDAQ	SNPS	Thu, May 3, 2012	30.44	30.59	30.10	30.12
5023	NASDAQ	SNPS	Wed, May 2, 2012	30.40	30.46	30.21	30.35
5022	NASDAQ	SNPS	Tue, May 1, 2012	30.05	30.61	29.91	30.49
5021	NASDAQ	SNPS	Mon, Apr 30, 2012	30.28	30.36	30.00	30.01
5020	NASDAQ	SNPS	Fri, Apr 27, 2012	30.34	30.41	30.02	30.32
5019	NASDAQ	SNPS	Thu, Apr 26, 2012	29.51	30.36	29.48	30.25
5018	NASDAQ	SNPS	Wed, Apr 25, 2012	29.22	29.64	29.19	29.47
5017	NASDAQ	SNPS	Tue, Apr 24, 2012	29.22	29.28	28.96	29.06
5016	NASDAQ	SNPS	Mon, Apr 23, 2012	29.37	29.37	28.93	29.20
5015	NASDAQ	SNPS	Fri, Apr 20, 2012	29.68	29.85	29.55	29.61
5014	NASDAQ	SNPS	Thu, Apr 19, 2012	29.75	30.15	29.43	29.59
5013	NASDAQ	SNPS	Wed, Apr 18, 2012	29.90	29.98	29.69	29.69
5012	NASDAQ	SNPS	Tue, Apr 17, 2012	29.99	30.19	29.96	30.04
5011	NASDAQ	SNPS	Mon, Apr 16, 2012	29.99	30.05	29.37	29.90
5010	NASDAQ	SNPS	Fri, Apr 13, 2012	30.08	30.27	29.80	29.85
5009	NASDAQ	SNPS	Thu, Apr 12, 2012	29.91	30.26	29.87	30.19
5008	NASDAQ	SNPS	Wed, Apr 11, 2012	29.96	30.04	29.67	29.85
5007	NASDAQ	SNPS	Tue, Apr 10, 2012	30.17	30.19	29.66	29.69
5006	NASDAQ	SNPS	Mon, Apr 9, 2012	29.87	30.27	29.65	30.17
5005	NASDAQ	SNPS	Thu, Apr 5, 2012	30.28	30.28	29.99	30.21
5004	NASDAQ	SNPS	Wed, Apr 4, 2012	30.85	30.85	30.29	30.47
5003	NASDAQ	SNPS	Tue, Apr 3, 2012	30.95	31.06	30.79	31.04
5002	NASDAQ	SNPS	Mon, Apr 2, 2012	30.67	31.01	30.45	30.93
5001	NASDAQ	SNPS	Fri, Mar 30, 2012	30.90	30.99	30.63	30.66
5000	NASDAQ	SNPS	Thu, Mar 29, 2012	30.66	31.05	30.43	31.02
4999	NASDAQ	SNPS	Wed, Mar 28, 2012	30.57	30.80	30.19	30.77
4998	NASDAQ	SNPS	Tue, Mar 27, 2012	30.54	30.79	30.37	30.57
4997	NASDAQ	SNPS	Mon, Mar 26, 2012	30.31	30.56	30.24	30.56
4996	NASDAQ	SNPS	Fri, Mar 23, 2012	30.03	30.21	29.71	30.20
4995	NASDAQ	SNPS	Thu, Mar 22, 2012	30.12	30.20	29.96	29.97
4994	NASDAQ	SNPS	Wed, Mar 21, 2012	30.30	30.39	30.17	30.20
4993	NASDAQ	SNPS	Tue, Mar 20, 2012	30.24	30.37	30.11	30.19
4992	NASDAQ	SNPS	Mon, Mar 19, 2012	30.25	30.50	30.12	30.40
4991	NASDAQ	SNPS	Fri, Mar 16, 2012	30.87	30.88	30.20	30.35
4990	NASDAQ	SNPS	Thu, Mar 15, 2012	30.48	30.78	30.42	30.77
4989	NASDAQ	SNPS	Wed, Mar 14, 2012	30.75	30.75	30.23	30.43
4988	NASDAQ	SNPS	Tue, Mar 13, 2012	30.23	30.74	30.21	30.74
4987	NASDAQ	SNPS	Mon, Mar 12, 2012	30.02	30.30	30.02	30.18
4986	NASDAQ	SNPS	Fri, Mar 9, 2012	29.85	30.22	29.85	30.11
4985	NASDAQ	SNPS	Thu, Mar 8, 2012	29.78	30.10	29.73	29.87
4984	NASDAQ	SNPS	Wed, Mar 7, 2012	29.29	29.63	29.20	29.56
4983	NASDAQ	SNPS	Tue, Mar 6, 2012	29.37	29.49	29.12	29.28
4982	NASDAQ	SNPS	Mon, Mar 5, 2012	29.82	29.96	29.50	29.56
4981	NASDAQ	SNPS	Fri, Mar 2, 2012	30.19	30.28	29.75	29.93
4980	NASDAQ	SNPS	Thu, Mar 1, 2012	30.30	30.50	30.21	30.27
4979	NASDAQ	SNPS	Wed, Feb 29, 2012	30.85	30.85	30.40	30.47
4978	NASDAQ	SNPS	Tue, Feb 28, 2012	30.75	30.85	30.52	30.82
4977	NASDAQ	SNPS	Mon, Feb 27, 2012	29.83	30.79	29.83	30.62
4976	NASDAQ	SNPS	Fri, Feb 24, 2012	30.45	30.74	30.11	30.69
4975	NASDAQ	SNPS	Thu, Feb 23, 2012	30.75	30.81	30.17	30.51
4974	NASDAQ	SNPS	Wed, Feb 22, 2012	30.13	30.76	30.13	30.63
4973	NASDAQ	SNPS	Tue, Feb 21, 2012	30.35	30.58	30.25	30.39
4972	NASDAQ	SNPS	Fri, Feb 17, 2012	30.48	30.49	30.29	30.35
4971	NASDAQ	SNPS	Thu, Feb 16, 2012	30.20	30.49	30.20	30.44
4970	NASDAQ	SNPS	Wed, Feb 15, 2012	30.45	30.45	30.00	30.21
4969	NASDAQ	SNPS	Tue, Feb 14, 2012	29.97	30.37	29.92	30.37
4968	NASDAQ	SNPS	Mon, Feb 13, 2012	30.21	30.25	29.83	30.13
4967	NASDAQ	SNPS	Fri, Feb 10, 2012	30.07	30.20	29.99	30.06
4966	NASDAQ	SNPS	Thu, Feb 9, 2012	29.97	30.30	29.89	30.25
4965	NASDAQ	SNPS	Wed, Feb 8, 2012	29.72	30.05	29.54	30.03
4964	NASDAQ	SNPS	Tue, Feb 7, 2012	29.78	29.95	29.59	29.76
4963	NASDAQ	SNPS	Mon, Feb 6, 2012	29.55	30.08	29.50	29.74
4962	NASDAQ	SNPS	Fri, Feb 3, 2012	29.75	29.88	29.54	29.63
4961	NASDAQ	SNPS	Thu, Feb 2, 2012	29.51	29.77	29.50	29.58
4960	NASDAQ	SNPS	Wed, Feb 1, 2012	29.39	29.50	29.22	29.49
4959	NASDAQ	SNPS	Tue, Jan 31, 2012	29.17	29.31	29.08	29.17
4958	NASDAQ	SNPS	Mon, Jan 30, 2012	28.93	29.30	28.86	29.07
4957	NASDAQ	SNPS	Fri, Jan 27, 2012	29.02	29.40	29.00	29.23
4956	NASDAQ	SNPS	Thu, Jan 26, 2012	29.25	29.37	29.06	29.18
4955	NASDAQ	SNPS	Wed, Jan 25, 2012	29.07	29.23	29.02	29.19
4954	NASDAQ	SNPS	Tue, Jan 24, 2012	29.10	29.54	28.90	29.14
4953	NASDAQ	SNPS	Mon, Jan 23, 2012	29.12	29.35	28.96	29.20
4952	NASDAQ	SNPS	Fri, Jan 20, 2012	28.82	29.20	28.76	29.20
4951	NASDAQ	SNPS	Thu, Jan 19, 2012	28.56	28.88	28.41	28.82
4950	NASDAQ	SNPS	Wed, Jan 18, 2012	27.96	28.54	27.95	28.49
4949	NASDAQ	SNPS	Tue, Jan 17, 2012	27.95	28.29	27.91	28.02
4948	NASDAQ	SNPS	Fri, Jan 13, 2012	27.67	27.90	27.43	27.81
4947	NASDAQ	SNPS	Thu, Jan 12, 2012	27.71	27.96	27.53	27.81
4946	NASDAQ	SNPS	Wed, Jan 11, 2012	27.48	27.75	27.35	27.69
4945	NASDAQ	SNPS	Tue, Jan 10, 2012	27.22	27.48	27.20	27.47
4944	NASDAQ	SNPS	Mon, Jan 9, 2012	26.86	27.22	26.68	27.04
4943	NASDAQ	SNPS	Fri, Jan 6, 2012	26.87	27.10	26.61	26.87
4942	NASDAQ	SNPS	Thu, Jan 5, 2012	26.48	26.94	26.33	26.85
4941	NASDAQ	SNPS	Wed, Jan 4, 2012	26.91	26.92	26.44	26.49
4940	NASDAQ	SNPS	Tue, Jan 3, 2012	27.53	27.70	26.97	26.99
4939	NASDAQ	SNPS	Fri, Dec 30, 2011	27.09	27.30	26.96	27.20
4938	NASDAQ	SNPS	Thu, Dec 29, 2011	27.03	27.12	26.92	27.05
4937	NASDAQ	SNPS	Wed, Dec 28, 2011	27.39	27.39	26.90	26.96
4936	NASDAQ	SNPS	Tue, Dec 27, 2011	27.24	27.49	27.08	27.36
4935	NASDAQ	SNPS	Fri, Dec 23, 2011	27.02	27.36	27.00	27.32
4934	NASDAQ	SNPS	Thu, Dec 22, 2011	26.83	27.28	26.52	27.21
4933	NASDAQ	SNPS	Wed, Dec 21, 2011	27.23	27.33	26.47	26.75
4932	NASDAQ	SNPS	Tue, Dec 20, 2011	26.84	27.46	26.65	27.39
4931	NASDAQ	SNPS	Mon, Dec 19, 2011	26.95	27.21	26.42	26.49
4930	NASDAQ	SNPS	Fri, Dec 16, 2011	26.80	27.31	26.66	26.88
4929	NASDAQ	SNPS	Thu, Dec 15, 2011	26.99	27.09	26.59	26.73
4928	NASDAQ	SNPS	Wed, Dec 14, 2011	26.92	26.99	26.59	26.68
4927	NASDAQ	SNPS	Tue, Dec 13, 2011	27.56	27.77	26.84	26.97
4926	NASDAQ	SNPS	Mon, Dec 12, 2011	27.54	27.71	27.25	27.38
4925	NASDAQ	SNPS	Fri, Dec 9, 2011	27.56	28.02	27.48	28.02
4924	NASDAQ	SNPS	Thu, Dec 8, 2011	27.47	27.86	27.40	27.65
4923	NASDAQ	SNPS	Wed, Dec 7, 2011	27.36	27.84	27.21	27.74
4922	NASDAQ	SNPS	Tue, Dec 6, 2011	27.60	27.75	27.48	27.49
4921	NASDAQ	SNPS	Mon, Dec 5, 2011	27.65	27.92	27.52	27.62
4920	NASDAQ	SNPS	Fri, Dec 2, 2011	27.64	27.90	27.40	27.44
4919	NASDAQ	SNPS	Thu, Dec 1, 2011	28.00	28.05	27.33	27.50
4918	NASDAQ	SNPS	Wed, Nov 30, 2011	27.50	27.97	27.37	27.97
4917	NASDAQ	SNPS	Tue, Nov 29, 2011	27.16	27.41	27.00	27.04
4916	NASDAQ	SNPS	Mon, Nov 28, 2011	27.03	27.35	26.96	27.21
4915	NASDAQ	SNPS	Fri, Nov 25, 2011	26.19	26.74	26.19	26.68
4914	NASDAQ	SNPS	Wed, Nov 23, 2011	26.44	26.49	26.18	26.31
4913	NASDAQ	SNPS	Tue, Nov 22, 2011	26.70	26.98	26.59	26.70
4912	NASDAQ	SNPS	Mon, Nov 21, 2011	26.79	27.00	26.54	26.70
4911	NASDAQ	SNPS	Fri, Nov 18, 2011	27.30	27.40	27.01	27.22
4910	NASDAQ	SNPS	Thu, Nov 17, 2011	27.31	27.43	26.85	27.03
4909	NASDAQ	SNPS	Wed, Nov 16, 2011	27.32	27.85	27.04	27.34
4908	NASDAQ	SNPS	Tue, Nov 15, 2011	27.31	27.78	27.28	27.53
4907	NASDAQ	SNPS	Mon, Nov 14, 2011	27.19	27.52	27.19	27.31
4906	NASDAQ	SNPS	Fri, Nov 11, 2011	27.11	27.49	27.09	27.43
4905	NASDAQ	SNPS	Thu, Nov 10, 2011	27.17	27.21	26.79	26.99
4904	NASDAQ	SNPS	Wed, Nov 9, 2011	26.79	27.31	26.41	26.98
4903	NASDAQ	SNPS	Tue, Nov 8, 2011	27.21	27.46	26.93	27.41
4902	NASDAQ	SNPS	Mon, Nov 7, 2011	27.06	27.25	26.76	27.16
4901	NASDAQ	SNPS	Fri, Nov 4, 2011	27.12	27.25	26.96	27.11
4900	NASDAQ	SNPS	Thu, Nov 3, 2011	26.80	27.44	26.61	27.31
4899	NASDAQ	SNPS	Wed, Nov 2, 2011	26.41	26.78	26.29	26.61
4898	NASDAQ	SNPS	Tue, Nov 1, 2011	26.03	26.59	25.90	26.10
4897	NASDAQ	SNPS	Mon, Oct 31, 2011	26.76	27.23	26.61	26.81
4896	NASDAQ	SNPS	Fri, Oct 28, 2011	27.02	27.27	26.98	27.19
4895	NASDAQ	SNPS	Thu, Oct 27, 2011	27.16	27.49	27.08	27.18
4894	NASDAQ	SNPS	Wed, Oct 26, 2011	26.74	26.74	26.13	26.55
4893	NASDAQ	SNPS	Tue, Oct 25, 2011	26.74	26.95	26.50	26.56
4892	NASDAQ	SNPS	Mon, Oct 24, 2011	26.73	27.02	26.73	26.93
4891	NASDAQ	SNPS	Fri, Oct 21, 2011	26.44	26.91	26.23	26.72
4890	NASDAQ	SNPS	Thu, Oct 20, 2011	26.12	26.30	25.72	26.21
4889	NASDAQ	SNPS	Wed, Oct 19, 2011	26.31	26.61	26.12	26.16
4888	NASDAQ	SNPS	Tue, Oct 18, 2011	26.00	26.50	25.71	26.40
4887	NASDAQ	SNPS	Mon, Oct 17, 2011	26.26	26.39	25.79	25.98
4886	NASDAQ	SNPS	Fri, Oct 14, 2011	26.25	26.48	26.05	26.46
4885	NASDAQ	SNPS	Thu, Oct 13, 2011	25.62	26.18	25.60	26.08
4884	NASDAQ	SNPS	Wed, Oct 12, 2011	25.93	26.13	25.73	25.73
4883	NASDAQ	SNPS	Tue, Oct 11, 2011	25.43	26.00	25.43	25.78
4882	NASDAQ	SNPS	Mon, Oct 10, 2011	25.46	25.70	25.32	25.63
4881	NASDAQ	SNPS	Fri, Oct 7, 2011	25.38	25.67	25.17	25.18
4880	NASDAQ	SNPS	Thu, Oct 6, 2011	24.58	25.33	24.50	25.30
4879	NASDAQ	SNPS	Wed, Oct 5, 2011	24.51	24.98	24.14	24.58
4878	NASDAQ	SNPS	Tue, Oct 4, 2011	23.22	24.46	23.04	24.44
4877	NASDAQ	SNPS	Mon, Oct 3, 2011	24.17	24.45	23.42	23.47
4876	NASDAQ	SNPS	Fri, Sep 30, 2011	24.50	24.79	24.34	24.36
4875	NASDAQ	SNPS	Thu, Sep 29, 2011	25.19	25.27	24.23	24.76
4874	NASDAQ	SNPS	Wed, Sep 28, 2011	24.95	25.23	24.68	24.81
4873	NASDAQ	SNPS	Tue, Sep 27, 2011	24.78	25.34	24.69	24.91
4872	NASDAQ	SNPS	Mon, Sep 26, 2011	24.20	24.52	23.74	24.44
4871	NASDAQ	SNPS	Fri, Sep 23, 2011	23.92	24.16	23.65	24.02
4870	NASDAQ	SNPS	Thu, Sep 22, 2011	24.00	24.28	23.69	24.01
4869	NASDAQ	SNPS	Wed, Sep 21, 2011	24.96	25.27	24.60	24.61
4868	NASDAQ	SNPS	Tue, Sep 20, 2011	25.65	25.77	24.96	24.98
4867	NASDAQ	SNPS	Mon, Sep 19, 2011	25.59	25.72	25.13	25.59
4866	NASDAQ	SNPS	Fri, Sep 16, 2011	25.97	26.24	25.87	25.99
4865	NASDAQ	SNPS	Thu, Sep 15, 2011	25.94	26.25	25.66	26.11
4864	NASDAQ	SNPS	Wed, Sep 14, 2011	25.50	26.00	25.24	25.82
4863	NASDAQ	SNPS	Tue, Sep 13, 2011	25.26	25.50	25.11	25.32
4862	NASDAQ	SNPS	Mon, Sep 12, 2011	24.70	25.24	24.56	25.23
4861	NASDAQ	SNPS	Fri, Sep 9, 2011	25.39	25.61	24.84	25.05
4860	NASDAQ	SNPS	Thu, Sep 8, 2011	25.32	25.77	25.29	25.56
4859	NASDAQ	SNPS	Wed, Sep 7, 2011	24.81	25.58	24.81	25.56
4858	NASDAQ	SNPS	Tue, Sep 6, 2011	24.00	24.65	23.90	24.56
4857	NASDAQ	SNPS	Fri, Sep 2, 2011	25.01	25.24	24.48	24.64
4856	NASDAQ	SNPS	Thu, Sep 1, 2011	25.73	26.04	25.32	25.46
4855	NASDAQ	SNPS	Wed, Aug 31, 2011	25.80	26.20	25.60	25.88
4854	NASDAQ	SNPS	Tue, Aug 30, 2011	25.59	25.90	25.45	25.74
4853	NASDAQ	SNPS	Mon, Aug 29, 2011	25.29	25.86	25.29	25.82
4852	NASDAQ	SNPS	Fri, Aug 26, 2011	24.50	25.17	24.26	25.08
4851	NASDAQ	SNPS	Thu, Aug 25, 2011	25.56	25.56	24.57	24.68
4850	NASDAQ	SNPS	Wed, Aug 24, 2011	25.39	25.73	25.04	25.47
4849	NASDAQ	SNPS	Tue, Aug 23, 2011	23.78	25.54	23.64	25.53
4848	NASDAQ	SNPS	Mon, Aug 22, 2011	23.83	23.98	23.59	23.69
4847	NASDAQ	SNPS	Fri, Aug 19, 2011	23.43	24.11	23.34	23.39
4846	NASDAQ	SNPS	Thu, Aug 18, 2011	23.39	24.48	22.50	23.72
4845	NASDAQ	SNPS	Wed, Aug 17, 2011	22.69	23.51	22.66	23.44
4844	NASDAQ	SNPS	Tue, Aug 16, 2011	22.52	22.72	22.23	22.58
4843	NASDAQ	SNPS	Mon, Aug 15, 2011	22.52	23.07	22.38	22.70
4842	NASDAQ	SNPS	Fri, Aug 12, 2011	22.36	22.53	22.00	22.35
4841	NASDAQ	SNPS	Thu, Aug 11, 2011	21.65	22.36	21.64	22.18
4840	NASDAQ	SNPS	Wed, Aug 10, 2011	22.12	22.27	21.48	21.49
4839	NASDAQ	SNPS	Tue, Aug 9, 2011	21.95	22.56	21.37	22.54
4838	NASDAQ	SNPS	Mon, Aug 8, 2011	21.99	22.36	21.44	21.58
4837	NASDAQ	SNPS	Fri, Aug 5, 2011	22.94	22.95	22.11	22.54
4836	NASDAQ	SNPS	Thu, Aug 4, 2011	23.38	23.40	22.60	22.61
4835	NASDAQ	SNPS	Wed, Aug 3, 2011	23.49	23.67	23.15	23.61
4834	NASDAQ	SNPS	Tue, Aug 2, 2011	23.52	23.85	23.33	23.42
4833	NASDAQ	SNPS	Mon, Aug 1, 2011	24.22	24.26	23.45	23.63
4832	NASDAQ	SNPS	Fri, Jul 29, 2011	23.75	24.18	23.51	23.97
4831	NASDAQ	SNPS	Thu, Jul 28, 2011	24.05	24.27	23.90	23.93
4830	NASDAQ	SNPS	Wed, Jul 27, 2011	24.59	24.59	24.06	24.09
4829	NASDAQ	SNPS	Tue, Jul 26, 2011	24.67	24.91	24.42	24.76
4828	NASDAQ	SNPS	Mon, Jul 25, 2011	24.63	24.95	24.60	24.67
4827	NASDAQ	SNPS	Fri, Jul 22, 2011	24.75	24.99	24.71	24.89
4826	NASDAQ	SNPS	Thu, Jul 21, 2011	24.46	24.75	24.26	24.69
4825	NASDAQ	SNPS	Wed, Jul 20, 2011	24.70	24.70	24.30	24.34
4824	NASDAQ	SNPS	Tue, Jul 19, 2011	24.37	24.78	24.33	24.69
4823	NASDAQ	SNPS	Mon, Jul 18, 2011	24.42	24.42	24.05	24.15
4822	NASDAQ	SNPS	Fri, Jul 15, 2011	24.71	24.71	24.31	24.56
4821	NASDAQ	SNPS	Thu, Jul 14, 2011	25.24	25.41	24.51	24.62
4820	NASDAQ	SNPS	Wed, Jul 13, 2011	25.44	25.67	25.17	25.18
4819	NASDAQ	SNPS	Tue, Jul 12, 2011	25.49	25.70	25.19	25.35
4818	NASDAQ	SNPS	Mon, Jul 11, 2011	25.75	25.92	25.48	25.53
4817	NASDAQ	SNPS	Fri, Jul 8, 2011	25.87	26.10	25.78	26.03
4816	NASDAQ	SNPS	Thu, Jul 7, 2011	25.95	26.29	25.89	26.18
4815	NASDAQ	SNPS	Wed, Jul 6, 2011	25.80	26.14	25.79	25.87
4814	NASDAQ	SNPS	Tue, Jul 5, 2011	25.91	26.00	25.71	25.90
4813	NASDAQ	SNPS	Fri, Jul 1, 2011	25.78	26.03	25.64	25.93
4812	NASDAQ	SNPS	Thu, Jun 30, 2011	26.12	26.12	25.60	25.71
4811	NASDAQ	SNPS	Wed, Jun 29, 2011	25.64	25.73	25.43	25.69
4810	NASDAQ	SNPS	Tue, Jun 28, 2011	25.47	25.68	25.38	25.61
4809	NASDAQ	SNPS	Mon, Jun 27, 2011	25.26	25.60	25.26	25.42
4808	NASDAQ	SNPS	Fri, Jun 24, 2011	25.58	25.63	25.30	25.35
4807	NASDAQ	SNPS	Thu, Jun 23, 2011	25.26	25.67	25.13	25.58
4806	NASDAQ	SNPS	Wed, Jun 22, 2011	25.37	25.82	25.37	25.54
4805	NASDAQ	SNPS	Tue, Jun 21, 2011	25.15	25.60	25.15	25.49
4804	NASDAQ	SNPS	Mon, Jun 20, 2011	24.82	25.19	24.82	25.09
4803	NASDAQ	SNPS	Fri, Jun 17, 2011	25.07	25.10	24.92	24.93
4802	NASDAQ	SNPS	Thu, Jun 16, 2011	24.93	25.10	24.72	24.91
4801	NASDAQ	SNPS	Wed, Jun 15, 2011	25.09	25.34	25.02	25.07
4800	NASDAQ	SNPS	Tue, Jun 14, 2011	25.33	25.48	25.26	25.32
4799	NASDAQ	SNPS	Mon, Jun 13, 2011	25.36	25.36	25.13	25.16
4798	NASDAQ	SNPS	Fri, Jun 10, 2011	25.64	25.80	25.27	25.28
4797	NASDAQ	SNPS	Thu, Jun 9, 2011	25.92	26.08	25.73	25.76
4796	NASDAQ	SNPS	Wed, Jun 8, 2011	26.22	26.32	25.75	25.83
4795	NASDAQ	SNPS	Tue, Jun 7, 2011	26.55	26.58	26.24	26.25
4794	NASDAQ	SNPS	Mon, Jun 6, 2011	26.34	26.60	26.34	26.37
4793	NASDAQ	SNPS	Fri, Jun 3, 2011	26.32	27.07	26.32	26.46
4792	NASDAQ	SNPS	Thu, Jun 2, 2011	27.12	27.24	26.97	27.19
4791	NASDAQ	SNPS	Wed, Jun 1, 2011	27.30	27.48	27.08	27.08
4790	NASDAQ	SNPS	Tue, May 31, 2011	27.03	27.35	26.97	27.34
4789	NASDAQ	SNPS	Fri, May 27, 2011	26.87	27.02	26.87	26.97
4788	NASDAQ	SNPS	Thu, May 26, 2011	26.62	26.99	26.51	26.92
4787	NASDAQ	SNPS	Wed, May 25, 2011	26.38	26.87	26.38	26.76
4786	NASDAQ	SNPS	Tue, May 24, 2011	26.81	26.88	26.47	26.49
4785	NASDAQ	SNPS	Mon, May 23, 2011	26.66	26.80	26.65	26.72
4784	NASDAQ	SNPS	Fri, May 20, 2011	26.85	27.11	26.49	27.01
4783	NASDAQ	SNPS	Thu, May 19, 2011	27.22	27.63	26.45	26.81
4782	NASDAQ	SNPS	Wed, May 18, 2011	27.11	27.80	27.03	27.73
4781	NASDAQ	SNPS	Tue, May 17, 2011	27.14	27.27	26.91	27.22
4780	NASDAQ	SNPS	Mon, May 16, 2011	27.39	27.60	27.18	27.19
4779	NASDAQ	SNPS	Fri, May 13, 2011	27.87	27.90	27.52	27.61
4778	NASDAQ	SNPS	Thu, May 12, 2011	27.28	27.89	27.24	27.83
4777	NASDAQ	SNPS	Wed, May 11, 2011	27.53	27.69	27.22	27.33
4776	NASDAQ	SNPS	Tue, May 10, 2011	27.40	27.66	27.28	27.61
4775	NASDAQ	SNPS	Mon, May 9, 2011	26.92	27.45	26.71	27.39
4774	NASDAQ	SNPS	Fri, May 6, 2011	27.12	27.29	26.75	26.84
4773	NASDAQ	SNPS	Thu, May 5, 2011	26.71	27.06	26.66	26.81
4772	NASDAQ	SNPS	Wed, May 4, 2011	27.18	27.18	26.77	26.81
4771	NASDAQ	SNPS	Tue, May 3, 2011	27.34	27.44	26.93	27.13
4770	NASDAQ	SNPS	Mon, May 2, 2011	27.44	27.50	27.21	27.35
4769	NASDAQ	SNPS	Fri, Apr 29, 2011	27.38	27.50	27.34	27.39
4768	NASDAQ	SNPS	Thu, Apr 28, 2011	27.28	27.47	27.12	27.42
4767	NASDAQ	SNPS	Wed, Apr 27, 2011	26.94	27.28	26.86	27.28
4766	NASDAQ	SNPS	Tue, Apr 26, 2011	26.68	26.99	26.56	26.93
4765	NASDAQ	SNPS	Mon, Apr 25, 2011	26.63	26.78	26.52	26.59
4764	NASDAQ	SNPS	Thu, Apr 21, 2011	26.84	26.90	26.63	26.71
4763	NASDAQ	SNPS	Wed, Apr 20, 2011	26.62	26.87	26.62	26.74
4762	NASDAQ	SNPS	Tue, Apr 19, 2011	26.52	26.59	26.21	26.35
4761	NASDAQ	SNPS	Mon, Apr 18, 2011	26.52	26.56	26.12	26.49
4760	NASDAQ	SNPS	Fri, Apr 15, 2011	26.78	26.96	26.65	26.84
4759	NASDAQ	SNPS	Thu, Apr 14, 2011	26.81	26.94	26.61	26.80
4758	NASDAQ	SNPS	Wed, Apr 13, 2011	27.07	27.22	26.89	26.98
4757	NASDAQ	SNPS	Tue, Apr 12, 2011	27.17	27.33	26.88	26.92
4756	NASDAQ	SNPS	Mon, Apr 11, 2011	27.23	27.46	27.20	27.32
4755	NASDAQ	SNPS	Fri, Apr 8, 2011	27.55	27.65	27.11	27.25
4754	NASDAQ	SNPS	Thu, Apr 7, 2011	27.57	27.78	27.36	27.50
4753	NASDAQ	SNPS	Wed, Apr 6, 2011	27.59	27.83	27.38	27.60
4752	NASDAQ	SNPS	Tue, Apr 5, 2011	27.59	27.72	27.55	27.60
4751	NASDAQ	SNPS	Mon, Apr 4, 2011	27.70	27.76	27.52	27.66
4750	NASDAQ	SNPS	Fri, Apr 1, 2011	27.72	27.90	27.63	27.78
4749	NASDAQ	SNPS	Thu, Mar 31, 2011	27.51	27.75	27.40	27.65
4748	NASDAQ	SNPS	Wed, Mar 30, 2011	27.50	27.69	27.42	27.64
4747	NASDAQ	SNPS	Tue, Mar 29, 2011	27.29	27.50	27.18	27.43
4746	NASDAQ	SNPS	Mon, Mar 28, 2011	27.62	27.75	27.33	27.35
4745	NASDAQ	SNPS	Fri, Mar 25, 2011	27.50	27.85	27.49	27.63
4744	NASDAQ	SNPS	Thu, Mar 24, 2011	27.18	27.55	27.12	27.50
4743	NASDAQ	SNPS	Wed, Mar 23, 2011	27.03	27.27	26.78	27.14
4742	NASDAQ	SNPS	Tue, Mar 22, 2011	27.15	27.27	27.01	27.10
4741	NASDAQ	SNPS	Mon, Mar 21, 2011	26.82	27.29	26.78	27.20
4740	NASDAQ	SNPS	Fri, Mar 18, 2011	26.73	26.83	26.40	26.63
4739	NASDAQ	SNPS	Thu, Mar 17, 2011	26.75	26.86	26.48	26.53
4738	NASDAQ	SNPS	Wed, Mar 16, 2011	26.38	26.91	26.34	26.43
4737	NASDAQ	SNPS	Tue, Mar 15, 2011	26.33	26.81	25.85	26.60
4736	NASDAQ	SNPS	Mon, Mar 14, 2011	26.79	27.15	26.73	26.94
4735	NASDAQ	SNPS	Fri, Mar 11, 2011	26.87	27.16	26.77	27.03
4734	NASDAQ	SNPS	Thu, Mar 10, 2011	27.33	27.58	26.84	27.00
4733	NASDAQ	SNPS	Wed, Mar 9, 2011	27.81	27.93	27.52	27.71
4732	NASDAQ	SNPS	Tue, Mar 8, 2011	27.34	27.95	27.16	27.75
4731	NASDAQ	SNPS	Mon, Mar 7, 2011	27.70	27.89	27.13	27.27
4730	NASDAQ	SNPS	Fri, Mar 4, 2011	27.76	27.92	27.49	27.69
4729	NASDAQ	SNPS	Thu, Mar 3, 2011	27.77	28.02	27.76	27.83
4728	NASDAQ	SNPS	Wed, Mar 2, 2011	27.20	27.85	27.20	27.61
4727	NASDAQ	SNPS	Tue, Mar 1, 2011	27.70	27.87	27.29	27.32
4726	NASDAQ	SNPS	Mon, Feb 28, 2011	27.87	28.01	27.71	27.73
4725	NASDAQ	SNPS	Fri, Feb 25, 2011	27.49	27.80	27.49	27.73
4724	NASDAQ	SNPS	Thu, Feb 24, 2011	27.31	27.75	27.15	27.34
4723	NASDAQ	SNPS	Wed, Feb 23, 2011	28.06	28.06	27.20	27.34
4722	NASDAQ	SNPS	Tue, Feb 22, 2011	28.19	28.54	27.94	28.00
4721	NASDAQ	SNPS	Fri, Feb 18, 2011	28.60	28.72	28.47	28.63
4720	NASDAQ	SNPS	Thu, Feb 17, 2011	28.92	29.00	28.37	28.54
4719	NASDAQ	SNPS	Wed, Feb 16, 2011	29.01	29.35	29.01	29.02
4718	NASDAQ	SNPS	Tue, Feb 15, 2011	28.84	29.17	28.84	29.16
4717	NASDAQ	SNPS	Mon, Feb 14, 2011	28.70	29.17	28.70	29.03
4716	NASDAQ	SNPS	Fri, Feb 11, 2011	28.76	28.90	28.61	28.78
4715	NASDAQ	SNPS	Thu, Feb 10, 2011	28.50	29.04	28.36	28.79
4714	NASDAQ	SNPS	Wed, Feb 9, 2011	28.30	28.75	28.18	28.67
4713	NASDAQ	SNPS	Tue, Feb 8, 2011	28.23	28.43	28.16	28.32
4712	NASDAQ	SNPS	Mon, Feb 7, 2011	28.33	28.49	28.18	28.30
4711	NASDAQ	SNPS	Fri, Feb 4, 2011	28.00	28.33	27.91	28.33
4710	NASDAQ	SNPS	Thu, Feb 3, 2011	28.05	28.15	27.64	28.00
4709	NASDAQ	SNPS	Wed, Feb 2, 2011	27.60	28.19	27.54	27.99
4708	NASDAQ	SNPS	Tue, Feb 1, 2011	27.36	27.98	27.32	27.78
4707	NASDAQ	SNPS	Mon, Jan 31, 2011	26.84	27.30	26.45	27.13
4706	NASDAQ	SNPS	Fri, Jan 28, 2011	27.43	27.60	26.78	26.84
4705	NASDAQ	SNPS	Thu, Jan 27, 2011	26.95	27.56	26.81	27.48
4704	NASDAQ	SNPS	Wed, Jan 26, 2011	26.75	27.20	26.59	26.88
4703	NASDAQ	SNPS	Tue, Jan 25, 2011	26.62	26.77	26.40	26.75
4702	NASDAQ	SNPS	Mon, Jan 24, 2011	26.20	26.78	26.20	26.75
4701	NASDAQ	SNPS	Fri, Jan 21, 2011	26.50	26.56	26.18	26.23
4700	NASDAQ	SNPS	Thu, Jan 20, 2011	26.54	26.70	26.22	26.35
4699	NASDAQ	SNPS	Wed, Jan 19, 2011	26.95	27.00	26.67	26.72
4698	NASDAQ	SNPS	Tue, Jan 18, 2011	26.77	27.11	26.66	27.04
4697	NASDAQ	SNPS	Fri, Jan 14, 2011	26.44	26.84	26.26	26.81
4696	NASDAQ	SNPS	Thu, Jan 13, 2011	26.55	26.60	26.35	26.44
4695	NASDAQ	SNPS	Wed, Jan 12, 2011	26.74	26.95	26.49	26.65
4694	NASDAQ	SNPS	Tue, Jan 11, 2011	26.83	26.95	26.55	26.55
4693	NASDAQ	SNPS	Mon, Jan 10, 2011	26.64	26.84	26.52	26.79
4692	NASDAQ	SNPS	Fri, Jan 7, 2011	26.64	26.86	26.23	26.74
4691	NASDAQ	SNPS	Thu, Jan 6, 2011	26.75	26.95	26.66	26.68
4690	NASDAQ	SNPS	Wed, Jan 5, 2011	26.71	26.80	26.59	26.78
4689	NASDAQ	SNPS	Tue, Jan 4, 2011	27.00	27.05	26.64	26.84
4688	NASDAQ	SNPS	Mon, Jan 3, 2011	27.05	27.27	26.98	26.99
4687	NASDAQ	SNPS	Fri, Dec 31, 2010	27.07	27.16	26.91	26.91
4686	NASDAQ	SNPS	Thu, Dec 30, 2010	27.01	27.31	26.99	27.06
4685	NASDAQ	SNPS	Wed, Dec 29, 2010	27.14	27.25	27.03	27.07
4684	NASDAQ	SNPS	Tue, Dec 28, 2010	27.19	27.25	26.97	27.10
4683	NASDAQ	SNPS	Mon, Dec 27, 2010	27.18	27.31	26.95	27.21
4682	NASDAQ	SNPS	Thu, Dec 23, 2010	27.25	27.43	27.20	27.24
4681	NASDAQ	SNPS	Wed, Dec 22, 2010	27.28	27.34	27.10	27.25
4680	NASDAQ	SNPS	Tue, Dec 21, 2010	27.07	27.34	27.07	27.24
4679	NASDAQ	SNPS	Mon, Dec 20, 2010	27.20	27.21	26.93	27.10
4678	NASDAQ	SNPS	Fri, Dec 17, 2010	26.91	27.25	26.91	27.14
4677	NASDAQ	SNPS	Thu, Dec 16, 2010	26.76	27.04	26.64	26.98
4676	NASDAQ	SNPS	Wed, Dec 15, 2010	26.76	26.99	26.74	26.79
4675	NASDAQ	SNPS	Tue, Dec 14, 2010	26.62	26.98	26.56	26.86
4674	NASDAQ	SNPS	Mon, Dec 13, 2010	26.74	26.80	26.60	26.72
4673	NASDAQ	SNPS	Fri, Dec 10, 2010	26.53	26.76	26.50	26.75
4672	NASDAQ	SNPS	Thu, Dec 9, 2010	26.49	26.68	26.49	26.56
4671	NASDAQ	SNPS	Wed, Dec 8, 2010	26.44	26.69	26.44	26.58
4670	NASDAQ	SNPS	Tue, Dec 7, 2010	26.49	26.69	26.44	26.45
4669	NASDAQ	SNPS	Mon, Dec 6, 2010	26.07	26.40	26.00	26.36
4668	NASDAQ	SNPS	Fri, Dec 3, 2010	25.60	26.40	25.60	26.25
4667	NASDAQ	SNPS	Thu, Dec 2, 2010	25.98	26.23	24.62	25.85
4666	NASDAQ	SNPS	Wed, Dec 1, 2010	25.90	26.63	25.83	26.51
4665	NASDAQ	SNPS	Tue, Nov 30, 2010	25.59	25.71	25.34	25.69
4664	NASDAQ	SNPS	Mon, Nov 29, 2010	25.56	25.83	25.31	25.80
4663	NASDAQ	SNPS	Fri, Nov 26, 2010	25.67	25.94	25.51	25.69
4662	NASDAQ	SNPS	Wed, Nov 24, 2010	25.55	25.99	25.55	25.71
4661	NASDAQ	SNPS	Tue, Nov 23, 2010	25.11	25.20	24.79	25.08
4660	NASDAQ	SNPS	Mon, Nov 22, 2010	24.89	25.46	24.79	25.37
4659	NASDAQ	SNPS	Fri, Nov 19, 2010	25.23	25.30	25.02	25.04
4658	NASDAQ	SNPS	Thu, Nov 18, 2010	24.87	25.34	24.87	25.22
4657	NASDAQ	SNPS	Wed, Nov 17, 2010	24.72	24.87	24.53	24.70
4656	NASDAQ	SNPS	Tue, Nov 16, 2010	24.85	24.89	24.46	24.74
4655	NASDAQ	SNPS	Mon, Nov 15, 2010	25.18	25.20	24.87	25.02
4654	NASDAQ	SNPS	Fri, Nov 12, 2010	25.19	25.38	24.87	25.13
4653	NASDAQ	SNPS	Thu, Nov 11, 2010	25.36	25.44	25.11	25.33
4652	NASDAQ	SNPS	Wed, Nov 10, 2010	25.47	25.66	25.34	25.59
4651	NASDAQ	SNPS	Tue, Nov 9, 2010	25.75	25.89	25.48	25.56
4650	NASDAQ	SNPS	Mon, Nov 8, 2010	25.67	25.85	25.62	25.75
4649	NASDAQ	SNPS	Fri, Nov 5, 2010	25.74	25.85	25.63	25.84
4648	NASDAQ	SNPS	Thu, Nov 4, 2010	25.75	25.83	25.54	25.71
4647	NASDAQ	SNPS	Wed, Nov 3, 2010	25.63	25.67	25.31	25.57
4646	NASDAQ	SNPS	Tue, Nov 2, 2010	25.58	25.77	25.56	25.59
4645	NASDAQ	SNPS	Mon, Nov 1, 2010	25.56	25.75	25.31	25.45
4644	NASDAQ	SNPS	Fri, Oct 29, 2010	25.22	25.71	25.22	25.58
4643	NASDAQ	SNPS	Thu, Oct 28, 2010	25.45	25.57	25.31	25.32
4642	NASDAQ	SNPS	Wed, Oct 27, 2010	25.28	25.50	25.15	25.37
4641	NASDAQ	SNPS	Tue, Oct 26, 2010	25.35	25.58	25.20	25.50
4640	NASDAQ	SNPS	Mon, Oct 25, 2010	25.50	25.63	25.39	25.51
4639	NASDAQ	SNPS	Fri, Oct 22, 2010	25.05	25.50	24.98	25.48
4638	NASDAQ	SNPS	Thu, Oct 21, 2010	25.06	25.30	24.78	25.05
4637	NASDAQ	SNPS	Wed, Oct 20, 2010	24.91	25.02	24.72	24.97
4636	NASDAQ	SNPS	Tue, Oct 19, 2010	25.03	25.10	24.62	24.78
4635	NASDAQ	SNPS	Mon, Oct 18, 2010	25.29	25.33	25.17	25.32
4634	NASDAQ	SNPS	Fri, Oct 15, 2010	25.32	25.47	25.14	25.34
4633	NASDAQ	SNPS	Thu, Oct 14, 2010	25.36	25.50	25.20	25.22
4632	NASDAQ	SNPS	Wed, Oct 13, 2010	25.19	25.50	25.15	25.38
4631	NASDAQ	SNPS	Tue, Oct 12, 2010	24.86	25.20	24.69	25.11
4630	NASDAQ	SNPS	Mon, Oct 11, 2010	24.92	25.05	24.83	24.97
4629	NASDAQ	SNPS	Fri, Oct 8, 2010	24.98	25.00	24.75	24.95
4628	NASDAQ	SNPS	Thu, Oct 7, 2010	24.88	25.00	24.72	24.93
4627	NASDAQ	SNPS	Wed, Oct 6, 2010	24.91	25.08	24.51	24.73
4626	NASDAQ	SNPS	Tue, Oct 5, 2010	24.70	25.12	24.70	25.03
4625	NASDAQ	SNPS	Mon, Oct 4, 2010	24.76	24.90	24.39	24.56
4624	NASDAQ	SNPS	Fri, Oct 1, 2010	24.88	24.96	24.78	24.90
4623	NASDAQ	SNPS	Thu, Sep 30, 2010	24.72	24.90	24.53	24.77
4622	NASDAQ	SNPS	Wed, Sep 29, 2010	24.71	24.95	24.60	24.64
4621	NASDAQ	SNPS	Tue, Sep 28, 2010	24.79	24.95	24.61	24.86
4620	NASDAQ	SNPS	Mon, Sep 27, 2010	24.71	24.81	24.58	24.65
4619	NASDAQ	SNPS	Fri, Sep 24, 2010	24.55	24.83	24.49	24.81
4618	NASDAQ	SNPS	Thu, Sep 23, 2010	24.31	24.68	24.28	24.32
4617	NASDAQ	SNPS	Wed, Sep 22, 2010	24.47	24.57	24.36	24.52
4616	NASDAQ	SNPS	Tue, Sep 21, 2010	24.41	24.74	24.41	24.59
4615	NASDAQ	SNPS	Mon, Sep 20, 2010	24.39	24.78	24.27	24.78
4614	NASDAQ	SNPS	Fri, Sep 17, 2010	24.33	24.51	24.24	24.39
4613	NASDAQ	SNPS	Thu, Sep 16, 2010	24.11	24.35	24.08	24.32
4612	NASDAQ	SNPS	Wed, Sep 15, 2010	24.07	24.35	24.02	24.28
4611	NASDAQ	SNPS	Tue, Sep 14, 2010	24.09	24.31	24.01	24.17
4610	NASDAQ	SNPS	Mon, Sep 13, 2010	23.70	24.28	23.70	24.17
4609	NASDAQ	SNPS	Fri, Sep 10, 2010	23.69	23.85	23.53	23.58
4608	NASDAQ	SNPS	Thu, Sep 9, 2010	23.86	23.87	23.63	23.76
4607	NASDAQ	SNPS	Wed, Sep 8, 2010	23.42	23.79	23.42	23.74
4606	NASDAQ	SNPS	Tue, Sep 7, 2010	23.53	23.70	23.45	23.49
4605	NASDAQ	SNPS	Fri, Sep 3, 2010	23.50	23.70	23.33	23.69
4604	NASDAQ	SNPS	Thu, Sep 2, 2010	23.04	23.36	22.95	23.36
4603	NASDAQ	SNPS	Wed, Sep 1, 2010	23.00	23.25	22.98	23.08
4602	NASDAQ	SNPS	Tue, Aug 31, 2010	22.80	22.96	22.64	22.86
4601	NASDAQ	SNPS	Mon, Aug 30, 2010	22.93	23.15	22.86	22.93
4600	NASDAQ	SNPS	Fri, Aug 27, 2010	22.95	23.11	22.63	23.07
4599	NASDAQ	SNPS	Thu, Aug 26, 2010	22.94	22.96	22.76	22.80
4598	NASDAQ	SNPS	Wed, Aug 25, 2010	22.71	22.97	22.66	22.90
4597	NASDAQ	SNPS	Tue, Aug 24, 2010	22.90	23.01	22.64	22.90
4596	NASDAQ	SNPS	Mon, Aug 23, 2010	23.07	23.21	22.95	23.12
4595	NASDAQ	SNPS	Fri, Aug 20, 2010	22.91	23.11	22.74	23.11
4594	NASDAQ	SNPS	Thu, Aug 19, 2010	22.27	23.15	22.25	23.06
4593	NASDAQ	SNPS	Wed, Aug 18, 2010	22.11	22.50	21.81	22.28
4592	NASDAQ	SNPS	Tue, Aug 17, 2010	21.89	22.40	21.83	22.09
4591	NASDAQ	SNPS	Mon, Aug 16, 2010	21.54	21.89	21.35	21.77
4590	NASDAQ	SNPS	Fri, Aug 13, 2010	21.56	21.88	21.53	21.63
4589	NASDAQ	SNPS	Thu, Aug 12, 2010	21.68	21.75	21.42	21.60
4588	NASDAQ	SNPS	Wed, Aug 11, 2010	22.40	22.40	21.90	22.00
4587	NASDAQ	SNPS	Tue, Aug 10, 2010	22.80	22.98	22.57	22.74
4586	NASDAQ	SNPS	Mon, Aug 9, 2010	22.89	23.01	22.78	23.01
4585	NASDAQ	SNPS	Fri, Aug 6, 2010	22.54	22.84	22.35	22.84
4584	NASDAQ	SNPS	Thu, Aug 5, 2010	22.62	22.88	22.52	22.77
4583	NASDAQ	SNPS	Wed, Aug 4, 2010	22.32	22.73	22.27	22.69
4582	NASDAQ	SNPS	Tue, Aug 3, 2010	22.26	22.38	22.22	22.31
4581	NASDAQ	SNPS	Mon, Aug 2, 2010	22.06	22.43	21.97	22.39
4580	NASDAQ	SNPS	Fri, Jul 30, 2010	21.60	21.94	21.45	21.84
4579	NASDAQ	SNPS	Thu, Jul 29, 2010	21.84	22.01	21.59	21.82
4578	NASDAQ	SNPS	Wed, Jul 28, 2010	22.04	22.22	21.65	21.74
4577	NASDAQ	SNPS	Tue, Jul 27, 2010	22.19	22.35	22.09	22.14
4576	NASDAQ	SNPS	Mon, Jul 26, 2010	21.92	22.20	21.85	22.19
4575	NASDAQ	SNPS	Fri, Jul 23, 2010	21.75	22.00	21.70	21.96
4574	NASDAQ	SNPS	Thu, Jul 22, 2010	21.36	21.90	21.33	21.87
4573	NASDAQ	SNPS	Wed, Jul 21, 2010	21.70	21.70	21.15	21.17
4572	NASDAQ	SNPS	Tue, Jul 20, 2010	21.07	21.57	20.80	21.54
4571	NASDAQ	SNPS	Mon, Jul 19, 2010	21.15	21.40	21.15	21.35
4570	NASDAQ	SNPS	Fri, Jul 16, 2010	21.64	21.73	21.13	21.15
4569	NASDAQ	SNPS	Thu, Jul 15, 2010	21.79	21.89	21.60	21.76
4568	NASDAQ	SNPS	Wed, Jul 14, 2010	21.79	21.98	21.73	21.83
4567	NASDAQ	SNPS	Tue, Jul 13, 2010	21.68	22.00	21.63	21.98
4566	NASDAQ	SNPS	Mon, Jul 12, 2010	21.46	21.61	21.25	21.56
4565	NASDAQ	SNPS	Fri, Jul 9, 2010	21.33	21.48	21.22	21.45
4564	NASDAQ	SNPS	Thu, Jul 8, 2010	21.63	21.71	21.25	21.41
4563	NASDAQ	SNPS	Wed, Jul 7, 2010	21.58	21.60	20.97	21.48
4562	NASDAQ	SNPS	Tue, Jul 6, 2010	20.66	20.87	20.27	20.46
4561	NASDAQ	SNPS	Fri, Jul 2, 2010	20.75	20.79	20.37	20.51
4560	NASDAQ	SNPS	Thu, Jul 1, 2010	20.85	20.86	20.36	20.64
4559	NASDAQ	SNPS	Wed, Jun 30, 2010	21.32	21.43	20.85	20.87
4558	NASDAQ	SNPS	Tue, Jun 29, 2010	21.68	21.80	21.19	21.29
4557	NASDAQ	SNPS	Mon, Jun 28, 2010	21.89	22.13	21.72	21.96
4556	NASDAQ	SNPS	Fri, Jun 25, 2010	21.70	22.07	21.58	21.82
4555	NASDAQ	SNPS	Thu, Jun 24, 2010	21.89	22.00	21.65	21.69
4554	NASDAQ	SNPS	Wed, Jun 23, 2010	22.13	22.25	21.89	22.03
4553	NASDAQ	SNPS	Tue, Jun 22, 2010	22.19	22.55	22.05	22.07
4552	NASDAQ	SNPS	Mon, Jun 21, 2010	22.51	22.54	22.16	22.23
4551	NASDAQ	SNPS	Fri, Jun 18, 2010	22.39	22.50	22.30	22.41
4550	NASDAQ	SNPS	Thu, Jun 17, 2010	22.28	22.44	22.15	22.39
4549	NASDAQ	SNPS	Wed, Jun 16, 2010	22.13	22.38	22.10	22.34
4548	NASDAQ	SNPS	Tue, Jun 15, 2010	21.89	22.37	21.89	22.34
4547	NASDAQ	SNPS	Mon, Jun 14, 2010	21.95	22.25	21.79	21.89
4546	NASDAQ	SNPS	Fri, Jun 11, 2010	21.14	21.75	21.14	21.75
4545	NASDAQ	SNPS	Thu, Jun 10, 2010	21.34	21.46	20.58	21.26
4544	NASDAQ	SNPS	Wed, Jun 9, 2010	21.09	21.37	20.94	21.06
4543	NASDAQ	SNPS	Tue, Jun 8, 2010	21.01	21.12	20.74	20.98
4542	NASDAQ	SNPS	Mon, Jun 7, 2010	21.61	21.78	20.92	20.94
4541	NASDAQ	SNPS	Fri, Jun 4, 2010	21.73	22.03	21.56	21.59
4540	NASDAQ	SNPS	Thu, Jun 3, 2010	21.63	22.22	21.62	22.16
4539	NASDAQ	SNPS	Wed, Jun 2, 2010	21.39	21.73	21.21	21.70
4538	NASDAQ	SNPS	Tue, Jun 1, 2010	21.25	21.61	21.22	21.23
4537	NASDAQ	SNPS	Fri, May 28, 2010	21.56	21.62	21.27	21.42
4536	NASDAQ	SNPS	Thu, May 27, 2010	21.77	21.96	21.45	21.64
4535	NASDAQ	SNPS	Wed, May 26, 2010	21.34	21.99	21.06	21.52
4534	NASDAQ	SNPS	Tue, May 25, 2010	20.73	21.35	20.47	21.31
4533	NASDAQ	SNPS	Mon, May 24, 2010	21.28	21.36	20.96	21.01
4532	NASDAQ	SNPS	Fri, May 21, 2010	20.91	21.39	20.73	21.25
4531	NASDAQ	SNPS	Thu, May 20, 2010	21.43	21.59	21.02	21.05
4530	NASDAQ	SNPS	Wed, May 19, 2010	21.92	22.07	21.61	21.80
4529	NASDAQ	SNPS	Tue, May 18, 2010	22.44	22.49	21.86	21.96
4528	NASDAQ	SNPS	Mon, May 17, 2010	22.05	22.30	21.75	22.27
4527	NASDAQ	SNPS	Fri, May 14, 2010	22.29	22.31	21.75	21.92
4526	NASDAQ	SNPS	Thu, May 13, 2010	22.36	22.59	22.32	22.36
4525	NASDAQ	SNPS	Wed, May 12, 2010	21.95	22.49	21.87	22.45
4524	NASDAQ	SNPS	Tue, May 11, 2010	21.76	22.15	21.65	21.96
4523	NASDAQ	SNPS	Mon, May 10, 2010	21.96	22.09	21.63	21.99
4522	NASDAQ	SNPS	Fri, May 7, 2010	21.64	21.75	20.97	21.33
4521	NASDAQ	SNPS	Thu, May 6, 2010	21.93	22.14	20.69	21.75
4520	NASDAQ	SNPS	Wed, May 5, 2010	22.29	22.51	22.08	22.09
4519	NASDAQ	SNPS	Tue, May 4, 2010	22.70	22.70	22.27	22.36
4518	NASDAQ	SNPS	Mon, May 3, 2010	22.73	22.99	22.67	22.90
4517	NASDAQ	SNPS	Fri, Apr 30, 2010	23.11	23.14	22.66	22.66
4516	NASDAQ	SNPS	Thu, Apr 29, 2010	22.81	23.23	22.81	23.13
4515	NASDAQ	SNPS	Wed, Apr 28, 2010	22.86	23.07	22.70	22.99
4514	NASDAQ	SNPS	Tue, Apr 27, 2010	23.08	23.21	22.76	22.80
4513	NASDAQ	SNPS	Mon, Apr 26, 2010	23.01	23.24	23.01	23.18
4512	NASDAQ	SNPS	Fri, Apr 23, 2010	23.15	23.18	22.86	23.14
4511	NASDAQ	SNPS	Thu, Apr 22, 2010	23.05	23.19	22.65	23.15
4510	NASDAQ	SNPS	Wed, Apr 21, 2010	23.07	23.29	23.07	23.24
4509	NASDAQ	SNPS	Tue, Apr 20, 2010	23.08	23.29	22.96	23.22
4508	NASDAQ	SNPS	Mon, Apr 19, 2010	23.00	23.11	22.71	23.03
4507	NASDAQ	SNPS	Fri, Apr 16, 2010	23.26	23.26	22.88	23.08
4506	NASDAQ	SNPS	Thu, Apr 15, 2010	23.28	23.31	23.15	23.16
4505	NASDAQ	SNPS	Wed, Apr 14, 2010	23.35	23.45	23.19	23.38
4504	NASDAQ	SNPS	Tue, Apr 13, 2010	23.07	23.28	23.01	23.28
4503	NASDAQ	SNPS	Mon, Apr 12, 2010	23.00	23.07	22.88	23.06
4502	NASDAQ	SNPS	Fri, Apr 9, 2010	22.76	23.05	22.65	23.04
4501	NASDAQ	SNPS	Thu, Apr 8, 2010	22.65	22.71	22.50	22.70
4500	NASDAQ	SNPS	Wed, Apr 7, 2010	22.81	22.81	22.57	22.73
4499	NASDAQ	SNPS	Tue, Apr 6, 2010	22.99	23.01	22.61	22.91
4498	NASDAQ	SNPS	Mon, Apr 5, 2010	22.64	23.01	22.59	23.01
4497	NASDAQ	SNPS	Thu, Apr 1, 2010	22.41	22.63	22.39	22.55
4496	NASDAQ	SNPS	Wed, Mar 31, 2010	22.48	22.53	22.34	22.37
4495	NASDAQ	SNPS	Tue, Mar 30, 2010	22.38	22.53	22.35	22.47
4494	NASDAQ	SNPS	Mon, Mar 29, 2010	22.50	22.64	22.37	22.44
4493	NASDAQ	SNPS	Fri, Mar 26, 2010	22.61	22.67	22.36	22.50
4492	NASDAQ	SNPS	Thu, Mar 25, 2010	23.00	23.00	22.53	22.55
4491	NASDAQ	SNPS	Wed, Mar 24, 2010	22.73	22.93	22.56	22.81
4490	NASDAQ	SNPS	Tue, Mar 23, 2010	22.84	22.85	22.59	22.78
4489	NASDAQ	SNPS	Mon, Mar 22, 2010	22.52	22.83	22.52	22.80
4488	NASDAQ	SNPS	Fri, Mar 19, 2010	22.85	22.89	22.52	22.54
4487	NASDAQ	SNPS	Thu, Mar 18, 2010	22.58	22.86	22.58	22.77
4486	NASDAQ	SNPS	Wed, Mar 17, 2010	22.60	22.76	22.44	22.66
4485	NASDAQ	SNPS	Tue, Mar 16, 2010	22.51	22.64	22.38	22.62
4484	NASDAQ	SNPS	Mon, Mar 15, 2010	22.66	22.75	22.45	22.65
4483	NASDAQ	SNPS	Fri, Mar 12, 2010	22.76	22.76	22.55	22.75
4482	NASDAQ	SNPS	Thu, Mar 11, 2010	22.63	22.80	22.57	22.65
4481	NASDAQ	SNPS	Wed, Mar 10, 2010	22.47	22.75	22.47	22.75
4480	NASDAQ	SNPS	Tue, Mar 9, 2010	22.37	22.64	22.37	22.54
4479	NASDAQ	SNPS	Mon, Mar 8, 2010	22.35	22.50	22.33	22.46
4478	NASDAQ	SNPS	Fri, Mar 5, 2010	22.30	22.49	22.21	22.44
4477	NASDAQ	SNPS	Thu, Mar 4, 2010	22.17	22.30	22.10	22.27
4476	NASDAQ	SNPS	Wed, Mar 3, 2010	22.17	22.34	22.05	22.19
4475	NASDAQ	SNPS	Tue, Mar 2, 2010	22.07	22.25	22.07	22.21
4474	NASDAQ	SNPS	Mon, Mar 1, 2010	21.76	22.08	21.72	22.08
4473	NASDAQ	SNPS	Fri, Feb 26, 2010	22.07	22.07	21.85	21.90
4472	NASDAQ	SNPS	Thu, Feb 25, 2010	21.93	22.03	21.69	22.02
4471	NASDAQ	SNPS	Wed, Feb 24, 2010	21.89	22.05	21.89	22.04
4470	NASDAQ	SNPS	Tue, Feb 23, 2010	21.93	22.16	21.86	21.90
4469	NASDAQ	SNPS	Mon, Feb 22, 2010	21.45	22.09	21.33	22.04
4468	NASDAQ	SNPS	Fri, Feb 19, 2010	21.70	21.81	21.31	21.35
4467	NASDAQ	SNPS	Thu, Feb 18, 2010	22.03	22.14	21.75	21.79
4466	NASDAQ	SNPS	Wed, Feb 17, 2010	21.15	22.17	21.15	22.10
4465	NASDAQ	SNPS	Tue, Feb 16, 2010	21.50	21.62	21.12	21.21
4464	NASDAQ	SNPS	Fri, Feb 12, 2010	20.96	21.53	20.71	21.51
4463	NASDAQ	SNPS	Thu, Feb 11, 2010	21.04	21.14	20.90	21.07
4462	NASDAQ	SNPS	Wed, Feb 10, 2010	21.02	21.24	20.99	21.14
4461	NASDAQ	SNPS	Tue, Feb 9, 2010	21.07	21.21	20.87	21.06
4460	NASDAQ	SNPS	Mon, Feb 8, 2010	21.14	21.24	20.89	20.95
4459	NASDAQ	SNPS	Fri, Feb 5, 2010	21.07	21.20	20.81	21.17
4458	NASDAQ	SNPS	Thu, Feb 4, 2010	21.25	21.26	21.02	21.05
4457	NASDAQ	SNPS	Wed, Feb 3, 2010	21.26	21.45	21.13	21.40
4456	NASDAQ	SNPS	Tue, Feb 2, 2010	21.33	21.72	21.24	21.34
4455	NASDAQ	SNPS	Mon, Feb 1, 2010	21.37	21.46	21.22	21.36
4454	NASDAQ	SNPS	Fri, Jan 29, 2010	21.23	21.50	21.10	21.27
4453	NASDAQ	SNPS	Thu, Jan 28, 2010	21.49	21.52	20.92	21.14
4452	NASDAQ	SNPS	Wed, Jan 27, 2010	21.38	21.59	21.20	21.53
4451	NASDAQ	SNPS	Tue, Jan 26, 2010	21.68	21.72	21.39	21.46
4450	NASDAQ	SNPS	Mon, Jan 25, 2010	21.98	22.03	21.65	21.74
4449	NASDAQ	SNPS	Fri, Jan 22, 2010	22.22	22.27	21.88	21.89
4448	NASDAQ	SNPS	Thu, Jan 21, 2010	22.05	22.35	21.95	22.22
4447	NASDAQ	SNPS	Wed, Jan 20, 2010	21.89	22.04	21.70	21.98
4446	NASDAQ	SNPS	Tue, Jan 19, 2010	21.93	22.04	21.85	21.98
4445	NASDAQ	SNPS	Fri, Jan 15, 2010	22.12	22.20	21.92	21.97
4444	NASDAQ	SNPS	Thu, Jan 14, 2010	21.97	22.22	21.95	22.19
4443	NASDAQ	SNPS	Wed, Jan 13, 2010	21.79	22.05	21.74	22.01
4442	NASDAQ	SNPS	Tue, Jan 12, 2010	21.97	22.08	21.78	21.80
4441	NASDAQ	SNPS	Mon, Jan 11, 2010	22.33	22.35	22.02	22.12
4440	NASDAQ	SNPS	Fri, Jan 8, 2010	22.10	22.32	22.06	22.31
4439	NASDAQ	SNPS	Thu, Jan 7, 2010	22.21	22.22	22.02	22.15
4438	NASDAQ	SNPS	Wed, Jan 6, 2010	22.19	22.29	22.07	22.21
4437	NASDAQ	SNPS	Tue, Jan 5, 2010	22.37	22.50	22.09	22.25
4436	NASDAQ	SNPS	Mon, Jan 4, 2010	22.21	22.57	22.21	22.44
4435	NASDAQ	SNPS	Thu, Dec 31, 2009	22.40	22.46	22.28	22.28
4434	NASDAQ	SNPS	Wed, Dec 30, 2009	22.16	22.43	22.16	22.36
4433	NASDAQ	SNPS	Tue, Dec 29, 2009	22.22	22.31	22.21	22.26
4432	NASDAQ	SNPS	Mon, Dec 28, 2009	22.28	22.34	22.13	22.21
4431	NASDAQ	SNPS	Thu, Dec 24, 2009	22.12	22.27	22.00	22.20
4430	NASDAQ	SNPS	Wed, Dec 23, 2009	22.11	22.11	21.97	22.07
4429	NASDAQ	SNPS	Tue, Dec 22, 2009	21.72	22.20	21.68	22.03
4428	NASDAQ	SNPS	Mon, Dec 21, 2009	21.45	21.73	21.39	21.70
4427	NASDAQ	SNPS	Fri, Dec 18, 2009	21.14	21.47	21.09	21.46
4426	NASDAQ	SNPS	Thu, Dec 17, 2009	20.56	20.98	20.43	20.94
4425	NASDAQ	SNPS	Wed, Dec 16, 2009	20.68	20.85	20.62	20.66
4424	NASDAQ	SNPS	Tue, Dec 15, 2009	20.73	20.83	20.55	20.66
4423	NASDAQ	SNPS	Mon, Dec 14, 2009	20.59	20.88	20.39	20.87
4422	NASDAQ	SNPS	Fri, Dec 11, 2009	20.78	20.81	20.44	20.49
4421	NASDAQ	SNPS	Thu, Dec 10, 2009	20.83	21.00	20.71	20.73
4420	NASDAQ	SNPS	Wed, Dec 9, 2009	20.64	20.85	20.48	20.79
4419	NASDAQ	SNPS	Tue, Dec 8, 2009	20.87	20.93	20.66	20.74
4418	NASDAQ	SNPS	Mon, Dec 7, 2009	21.05	21.17	20.91	20.98
4417	NASDAQ	SNPS	Fri, Dec 4, 2009	21.29	21.51	20.77	21.02
4416	NASDAQ	SNPS	Thu, Dec 3, 2009	21.10	21.75	21.03	21.12
4415	NASDAQ	SNPS	Wed, Dec 2, 2009	22.60	22.73	22.36	22.52
4414	NASDAQ	SNPS	Tue, Dec 1, 2009	22.52	22.77	22.48	22.55
4413	NASDAQ	SNPS	Mon, Nov 30, 2009	22.29	22.58	21.90	22.47
4412	NASDAQ	SNPS	Fri, Nov 27, 2009	22.26	22.61	22.05	22.43
4411	NASDAQ	SNPS	Wed, Nov 25, 2009	22.63	22.74	22.57	22.59
4410	NASDAQ	SNPS	Tue, Nov 24, 2009	23.00	23.00	22.55	22.65
4409	NASDAQ	SNPS	Mon, Nov 23, 2009	22.69	23.24	22.69	22.94
4408	NASDAQ	SNPS	Fri, Nov 20, 2009	22.80	22.87	22.56	22.63
4407	NASDAQ	SNPS	Thu, Nov 19, 2009	23.03	23.10	22.71	22.82
4406	NASDAQ	SNPS	Wed, Nov 18, 2009	23.42	23.42	23.02	23.06
4405	NASDAQ	SNPS	Tue, Nov 17, 2009	23.45	23.55	23.35	23.44
4404	NASDAQ	SNPS	Mon, Nov 16, 2009	23.57	23.73	23.50	23.57
4403	NASDAQ	SNPS	Fri, Nov 13, 2009	23.27	23.57	23.24	23.50
4402	NASDAQ	SNPS	Thu, Nov 12, 2009	23.45	23.56	23.24	23.25
4401	NASDAQ	SNPS	Wed, Nov 11, 2009	23.55	23.74	23.42	23.52
4400	NASDAQ	SNPS	Tue, Nov 10, 2009	23.50	23.55	23.23	23.50
4399	NASDAQ	SNPS	Mon, Nov 9, 2009	23.20	23.53	23.12	23.52
4398	NASDAQ	SNPS	Fri, Nov 6, 2009	22.92	23.22	22.91	23.09
4397	NASDAQ	SNPS	Thu, Nov 5, 2009	22.75	23.14	22.71	23.14
4396	NASDAQ	SNPS	Wed, Nov 4, 2009	22.12	22.88	22.01	22.55
4395	NASDAQ	SNPS	Tue, Nov 3, 2009	22.03	22.06	21.83	22.04
4394	NASDAQ	SNPS	Mon, Nov 2, 2009	22.01	22.26	21.80	22.12
4393	NASDAQ	SNPS	Fri, Oct 30, 2009	22.54	22.62	22.00	22.02
4392	NASDAQ	SNPS	Thu, Oct 29, 2009	22.35	22.64	22.27	22.57
4391	NASDAQ	SNPS	Wed, Oct 28, 2009	22.80	22.81	22.18	22.25
4390	NASDAQ	SNPS	Tue, Oct 27, 2009	23.14	23.24	22.73	22.77
4389	NASDAQ	SNPS	Mon, Oct 26, 2009	23.35	23.58	23.03	23.05
4388	NASDAQ	SNPS	Fri, Oct 23, 2009	23.38	23.40	23.12	23.28
4387	NASDAQ	SNPS	Thu, Oct 22, 2009	22.88	23.38	22.88	23.38
4386	NASDAQ	SNPS	Wed, Oct 21, 2009	23.08	23.32	23.00	23.01
4385	NASDAQ	SNPS	Tue, Oct 20, 2009	23.30	23.30	23.06	23.13
4384	NASDAQ	SNPS	Mon, Oct 19, 2009	23.26	23.28	23.10	23.18
4383	NASDAQ	SNPS	Fri, Oct 16, 2009	23.17	23.36	23.04	23.21
4382	NASDAQ	SNPS	Thu, Oct 15, 2009	23.28	23.38	23.14	23.33
4381	NASDAQ	SNPS	Wed, Oct 14, 2009	23.44	23.47	23.28	23.45
4380	NASDAQ	SNPS	Tue, Oct 13, 2009	23.11	23.43	23.10	23.25
4379	NASDAQ	SNPS	Mon, Oct 12, 2009	23.00	23.22	22.95	23.09
4378	NASDAQ	SNPS	Fri, Oct 9, 2009	22.62	23.00	22.51	23.00
4377	NASDAQ	SNPS	Thu, Oct 8, 2009	22.33	22.72	22.33	22.63
4376	NASDAQ	SNPS	Wed, Oct 7, 2009	22.41	22.45	22.19	22.33
4375	NASDAQ	SNPS	Tue, Oct 6, 2009	22.38	22.59	22.19	22.39
4374	NASDAQ	SNPS	Mon, Oct 5, 2009	21.90	22.23	21.63	22.14
4373	NASDAQ	SNPS	Fri, Oct 2, 2009	21.89	22.05	21.68	21.90
4372	NASDAQ	SNPS	Thu, Oct 1, 2009	22.41	22.41	21.79	21.96
4371	NASDAQ	SNPS	Wed, Sep 30, 2009	22.89	22.95	22.28	22.42
4370	NASDAQ	SNPS	Tue, Sep 29, 2009	22.98	23.00	22.71	22.97
4369	NASDAQ	SNPS	Mon, Sep 28, 2009	22.68	23.00	22.54	22.79
4368	NASDAQ	SNPS	Fri, Sep 25, 2009	22.48	22.69	22.39	22.57
4367	NASDAQ	SNPS	Thu, Sep 24, 2009	22.60	22.77	22.39	22.49
4366	NASDAQ	SNPS	Wed, Sep 23, 2009	22.86	22.94	22.61	22.61
4365	NASDAQ	SNPS	Tue, Sep 22, 2009	22.60	22.85	22.49	22.82
4364	NASDAQ	SNPS	Mon, Sep 21, 2009	22.30	22.67	22.18	22.61
4363	NASDAQ	SNPS	Fri, Sep 18, 2009	22.65	22.65	22.45	22.47
4362	NASDAQ	SNPS	Thu, Sep 17, 2009	22.60	22.72	22.31	22.63
4361	NASDAQ	SNPS	Wed, Sep 16, 2009	22.33	22.65	22.25	22.64
4360	NASDAQ	SNPS	Tue, Sep 15, 2009	22.40	22.49	22.13	22.39
4359	NASDAQ	SNPS	Mon, Sep 14, 2009	22.17	22.48	22.10	22.39
4358	NASDAQ	SNPS	Fri, Sep 11, 2009	22.30	22.45	22.15	22.38
4357	NASDAQ	SNPS	Thu, Sep 10, 2009	22.02	22.34	21.93	22.32
4356	NASDAQ	SNPS	Wed, Sep 9, 2009	21.67	22.05	21.63	22.05
4355	NASDAQ	SNPS	Tue, Sep 8, 2009	21.42	21.75	21.37	21.74
4354	NASDAQ	SNPS	Fri, Sep 4, 2009	20.99	21.49	20.88	21.48
4353	NASDAQ	SNPS	Thu, Sep 3, 2009	20.80	21.06	20.56	20.94
4352	NASDAQ	SNPS	Wed, Sep 2, 2009	20.71	20.89	20.65	20.76
4351	NASDAQ	SNPS	Tue, Sep 1, 2009	20.81	21.28	20.63	20.80
4350	NASDAQ	SNPS	Mon, Aug 31, 2009	21.41	21.48	21.04	21.23
4349	NASDAQ	SNPS	Fri, Aug 28, 2009	21.69	21.78	21.36	21.48
4348	NASDAQ	SNPS	Thu, Aug 27, 2009	21.60	21.60	21.20	21.52
4347	NASDAQ	SNPS	Wed, Aug 26, 2009	21.48	21.56	21.35	21.49
4346	NASDAQ	SNPS	Tue, Aug 25, 2009	21.20	21.60	21.20	21.48
4345	NASDAQ	SNPS	Mon, Aug 24, 2009	21.22	21.56	21.14	21.16
4344	NASDAQ	SNPS	Fri, Aug 21, 2009	20.83	21.36	20.81	21.24
4343	NASDAQ	SNPS	Thu, Aug 20, 2009	19.94	20.83	19.91	20.81
4342	NASDAQ	SNPS	Wed, Aug 19, 2009	19.78	20.58	19.70	20.52
4341	NASDAQ	SNPS	Tue, Aug 18, 2009	19.74	20.01	19.73	19.97
4340	NASDAQ	SNPS	Mon, Aug 17, 2009	19.83	20.00	19.70	19.70
4339	NASDAQ	SNPS	Fri, Aug 14, 2009	20.16	20.34	19.96	20.10
4338	NASDAQ	SNPS	Thu, Aug 13, 2009	20.28	20.48	20.15	20.38
4337	NASDAQ	SNPS	Wed, Aug 12, 2009	19.86	20.48	19.71	20.26
4336	NASDAQ	SNPS	Tue, Aug 11, 2009	19.90	20.00	19.71	19.80
4335	NASDAQ	SNPS	Mon, Aug 10, 2009	19.88	20.08	19.77	19.93
4334	NASDAQ	SNPS	Fri, Aug 7, 2009	19.83	20.09	19.71	20.07
4333	NASDAQ	SNPS	Thu, Aug 6, 2009	19.81	19.83	19.49	19.65
4332	NASDAQ	SNPS	Wed, Aug 5, 2009	20.16	20.21	19.59	19.70
4331	NASDAQ	SNPS	Tue, Aug 4, 2009	19.93	20.30	19.93	20.22
4330	NASDAQ	SNPS	Mon, Aug 3, 2009	19.92	20.09	19.53	20.07
4329	NASDAQ	SNPS	Fri, Jul 31, 2009	20.00	20.15	19.90	19.98
4328	NASDAQ	SNPS	Thu, Jul 30, 2009	20.04	20.28	19.94	19.94
4327	NASDAQ	SNPS	Wed, Jul 29, 2009	19.73	19.88	19.66	19.85
4326	NASDAQ	SNPS	Tue, Jul 28, 2009	19.48	19.85	19.44	19.84
4325	NASDAQ	SNPS	Mon, Jul 27, 2009	19.73	19.73	19.38	19.62
4324	NASDAQ	SNPS	Fri, Jul 24, 2009	20.07	20.65	19.51	19.66
4323	NASDAQ	SNPS	Thu, Jul 23, 2009	19.76	20.07	19.56	19.84
4322	NASDAQ	SNPS	Wed, Jul 22, 2009	19.46	19.84	19.42	19.72
4321	NASDAQ	SNPS	Tue, Jul 21, 2009	19.50	19.75	19.30	19.59
4320	NASDAQ	SNPS	Mon, Jul 20, 2009	19.61	19.68	19.37	19.44
4319	NASDAQ	SNPS	Fri, Jul 17, 2009	19.65	19.65	19.32	19.53
4318	NASDAQ	SNPS	Thu, Jul 16, 2009	19.38	19.64	19.33	19.61
4317	NASDAQ	SNPS	Wed, Jul 15, 2009	19.12	19.49	19.02	19.46
4316	NASDAQ	SNPS	Tue, Jul 14, 2009	18.67	18.78	18.49	18.75
4315	NASDAQ	SNPS	Mon, Jul 13, 2009	18.51	18.70	18.21	18.66
4314	NASDAQ	SNPS	Fri, Jul 10, 2009	18.47	18.70	18.34	18.53
4313	NASDAQ	SNPS	Thu, Jul 9, 2009	18.27	18.58	18.26	18.52
4312	NASDAQ	SNPS	Wed, Jul 8, 2009	18.27	18.31	17.83	18.24
4311	NASDAQ	SNPS	Tue, Jul 7, 2009	18.70	18.75	18.20	18.20
4310	NASDAQ	SNPS	Mon, Jul 6, 2009	18.88	19.00	18.62	18.77
4309	NASDAQ	SNPS	Thu, Jul 2, 2009	19.46	19.46	18.81	19.04
4308	NASDAQ	SNPS	Wed, Jul 1, 2009	19.53	19.69	19.29	19.66
4307	NASDAQ	SNPS	Tue, Jun 30, 2009	19.40	19.56	19.11	19.51
4306	NASDAQ	SNPS	Mon, Jun 29, 2009	18.93	19.45	18.74	19.40
4305	NASDAQ	SNPS	Fri, Jun 26, 2009	19.00	19.05	18.61	18.78
4304	NASDAQ	SNPS	Thu, Jun 25, 2009	18.92	18.97	18.68	18.88
4303	NASDAQ	SNPS	Wed, Jun 24, 2009	18.97	19.13	18.83	18.92
4302	NASDAQ	SNPS	Tue, Jun 23, 2009	18.87	19.01	18.67	18.88
4301	NASDAQ	SNPS	Mon, Jun 22, 2009	18.95	19.11	18.72	18.75
4300	NASDAQ	SNPS	Fri, Jun 19, 2009	19.49	19.59	19.12	19.16
4299	NASDAQ	SNPS	Thu, Jun 18, 2009	19.25	19.45	19.14	19.36
4298	NASDAQ	SNPS	Wed, Jun 17, 2009	19.04	19.36	19.03	19.21
4297	NASDAQ	SNPS	Tue, Jun 16, 2009	19.43	19.50	18.92	18.95
4296	NASDAQ	SNPS	Mon, Jun 15, 2009	19.57	19.66	19.00	19.37
4295	NASDAQ	SNPS	Fri, Jun 12, 2009	19.82	19.97	19.37	19.72
4294	NASDAQ	SNPS	Thu, Jun 11, 2009	19.78	20.17	19.63	19.83
4293	NASDAQ	SNPS	Wed, Jun 10, 2009	19.96	20.07	19.62	19.83
4292	NASDAQ	SNPS	Tue, Jun 9, 2009	19.33	20.11	19.33	19.97
4291	NASDAQ	SNPS	Mon, Jun 8, 2009	18.97	19.50	18.95	19.41
4290	NASDAQ	SNPS	Fri, Jun 5, 2009	19.64	19.69	19.28	19.43
4289	NASDAQ	SNPS	Thu, Jun 4, 2009	19.52	19.63	19.27	19.38
4288	NASDAQ	SNPS	Wed, Jun 3, 2009	19.49	19.67	19.30	19.33
4287	NASDAQ	SNPS	Tue, Jun 2, 2009	19.57	19.97	19.54	19.85
4286	NASDAQ	SNPS	Mon, Jun 1, 2009	19.46	20.01	19.46	19.86
4285	NASDAQ	SNPS	Fri, May 29, 2009	19.33	19.52	19.10	19.48
4284	NASDAQ	SNPS	Thu, May 28, 2009	19.40	19.59	19.09	19.39
4283	NASDAQ	SNPS	Wed, May 27, 2009	19.80	19.88	19.38	19.40
4282	NASDAQ	SNPS	Tue, May 26, 2009	19.15	19.96	18.95	19.79
4281	NASDAQ	SNPS	Fri, May 22, 2009	19.41	19.58	19.05	19.28
4280	NASDAQ	SNPS	Thu, May 21, 2009	20.40	20.40	18.85	19.41
4279	NASDAQ	SNPS	Wed, May 20, 2009	21.44	21.96	21.38	21.62
4278	NASDAQ	SNPS	Tue, May 19, 2009	21.01	21.50	20.81	21.37
4277	NASDAQ	SNPS	Mon, May 18, 2009	20.76	21.26	20.76	21.26
4276	NASDAQ	SNPS	Fri, May 15, 2009	20.63	20.87	20.51	20.63
4275	NASDAQ	SNPS	Thu, May 14, 2009	20.31	20.69	20.15	20.56
4274	NASDAQ	SNPS	Wed, May 13, 2009	20.55	20.57	20.05	20.24
4273	NASDAQ	SNPS	Tue, May 12, 2009	21.07	21.07	20.55	20.72
4272	NASDAQ	SNPS	Mon, May 11, 2009	20.56	20.90	20.51	20.81
4271	NASDAQ	SNPS	Fri, May 8, 2009	21.05	21.53	20.66	20.82
4270	NASDAQ	SNPS	Thu, May 7, 2009	21.70	21.70	20.74	20.88
4269	NASDAQ	SNPS	Wed, May 6, 2009	21.82	21.93	21.25	21.60
4268	NASDAQ	SNPS	Tue, May 5, 2009	21.92	21.98	21.31	21.56
4267	NASDAQ	SNPS	Mon, May 4, 2009	22.09	22.29	21.84	21.93
4266	NASDAQ	SNPS	Fri, May 1, 2009	21.95	21.95	21.47	21.88
4265	NASDAQ	SNPS	Thu, Apr 30, 2009	21.89	22.01	21.62	21.78
4264	NASDAQ	SNPS	Wed, Apr 29, 2009	21.54	21.94	21.12	21.81
4263	NASDAQ	SNPS	Tue, Apr 28, 2009	21.37	21.47	21.15	21.19
4262	NASDAQ	SNPS	Mon, Apr 27, 2009	20.99	21.69	20.97	21.49
4261	NASDAQ	SNPS	Fri, Apr 24, 2009	21.06	21.34	20.79	21.22
4260	NASDAQ	SNPS	Thu, Apr 23, 2009	20.76	21.50	20.50	20.92
4259	NASDAQ	SNPS	Wed, Apr 22, 2009	20.75	21.20	20.58	20.86
4258	NASDAQ	SNPS	Tue, Apr 21, 2009	20.52	20.94	20.52	20.90
4257	NASDAQ	SNPS	Mon, Apr 20, 2009	20.94	20.99	20.44	20.53
4256	NASDAQ	SNPS	Fri, Apr 17, 2009	21.40	21.43	20.74	21.09
4255	NASDAQ	SNPS	Thu, Apr 16, 2009	21.01	21.44	20.90	21.40
4254	NASDAQ	SNPS	Wed, Apr 15, 2009	20.87	20.91	20.51	20.74
4253	NASDAQ	SNPS	Tue, Apr 14, 2009	21.31	21.37	20.89	20.97
4252	NASDAQ	SNPS	Mon, Apr 13, 2009	21.63	21.65	21.12	21.35
4251	NASDAQ	SNPS	Thu, Apr 9, 2009	21.50	22.04	21.44	21.83
4250	NASDAQ	SNPS	Wed, Apr 8, 2009	21.08	21.45	20.92	21.34
4249	NASDAQ	SNPS	Tue, Apr 7, 2009	21.25	21.25	20.80	20.91
4248	NASDAQ	SNPS	Mon, Apr 6, 2009	21.17	21.34	20.97	21.31
4247	NASDAQ	SNPS	Fri, Apr 3, 2009	21.36	21.44	21.11	21.33
4246	NASDAQ	SNPS	Thu, Apr 2, 2009	21.39	21.68	21.25	21.30
4245	NASDAQ	SNPS	Wed, Apr 1, 2009	20.84	21.16	20.47	21.05
4244	NASDAQ	SNPS	Tue, Mar 31, 2009	20.76	21.01	20.57	20.73
4243	NASDAQ	SNPS	Mon, Mar 30, 2009	20.81	20.81	20.15	20.65
4242	NASDAQ	SNPS	Fri, Mar 27, 2009	21.05	21.18	20.65	20.67
4241	NASDAQ	SNPS	Thu, Mar 26, 2009	20.58	21.21	20.56	21.21
4240	NASDAQ	SNPS	Wed, Mar 25, 2009	20.23	20.70	20.00	20.44
4239	NASDAQ	SNPS	Tue, Mar 24, 2009	20.30	20.46	20.15	20.18
4238	NASDAQ	SNPS	Mon, Mar 23, 2009	19.64	20.51	19.51	20.51
4237	NASDAQ	SNPS	Fri, Mar 20, 2009	19.29	19.60	19.28	19.44
4236	NASDAQ	SNPS	Thu, Mar 19, 2009	19.49	19.49	19.08	19.17
4235	NASDAQ	SNPS	Wed, Mar 18, 2009	19.01	19.46	18.97	19.35
4234	NASDAQ	SNPS	Tue, Mar 17, 2009	18.40	19.12	18.40	19.12
4233	NASDAQ	SNPS	Mon, Mar 16, 2009	18.46	19.00	18.45	18.53
4232	NASDAQ	SNPS	Fri, Mar 13, 2009	19.03	19.11	18.81	19.09
4231	NASDAQ	SNPS	Thu, Mar 12, 2009	18.39	19.06	18.27	19.01
4230	NASDAQ	SNPS	Wed, Mar 11, 2009	18.29	18.50	18.04	18.47
4229	NASDAQ	SNPS	Tue, Mar 10, 2009	17.52	18.28	17.47	18.28
4228	NASDAQ	SNPS	Mon, Mar 9, 2009	17.35	17.83	17.29	17.37
4227	NASDAQ	SNPS	Fri, Mar 6, 2009	17.87	17.95	17.22	17.53
4226	NASDAQ	SNPS	Thu, Mar 5, 2009	17.85	18.24	17.75	17.79
4225	NASDAQ	SNPS	Wed, Mar 4, 2009	18.18	18.31	17.88	18.11
4224	NASDAQ	SNPS	Tue, Mar 3, 2009	17.75	18.27	17.75	18.03
4223	NASDAQ	SNPS	Mon, Mar 2, 2009	17.34	18.17	17.30	17.94
4222	NASDAQ	SNPS	Fri, Feb 27, 2009	18.32	18.88	18.25	18.63
4221	NASDAQ	SNPS	Thu, Feb 26, 2009	19.11	19.18	18.33	18.43
4220	NASDAQ	SNPS	Wed, Feb 25, 2009	19.07	19.28	18.64	19.03
4219	NASDAQ	SNPS	Tue, Feb 24, 2009	19.05	19.28	18.69	19.22
4218	NASDAQ	SNPS	Mon, Feb 23, 2009	19.51	19.59	18.92	18.96
4217	NASDAQ	SNPS	Fri, Feb 20, 2009	19.47	19.75	19.19	19.48
4216	NASDAQ	SNPS	Thu, Feb 19, 2009	19.49	20.14	19.05	19.77
4215	NASDAQ	SNPS	Wed, Feb 18, 2009	18.73	18.80	18.24	18.40
4214	NASDAQ	SNPS	Tue, Feb 17, 2009	19.12	19.12	18.46	18.54
4213	NASDAQ	SNPS	Fri, Feb 13, 2009	19.52	19.81	19.29	19.49
4212	NASDAQ	SNPS	Thu, Feb 12, 2009	19.26	19.61	18.98	19.56
4211	NASDAQ	SNPS	Wed, Feb 11, 2009	19.31	19.52	19.19	19.34
4210	NASDAQ	SNPS	Tue, Feb 10, 2009	19.76	19.98	19.10	19.16
4209	NASDAQ	SNPS	Mon, Feb 9, 2009	20.00	20.03	19.70	19.95
4208	NASDAQ	SNPS	Fri, Feb 6, 2009	19.83	20.10	19.72	20.10
4207	NASDAQ	SNPS	Thu, Feb 5, 2009	19.14	19.84	18.95	19.72
4206	NASDAQ	SNPS	Wed, Feb 4, 2009	19.08	19.56	18.99	19.33
4205	NASDAQ	SNPS	Tue, Feb 3, 2009	18.86	19.18	18.40	19.08
4204	NASDAQ	SNPS	Mon, Feb 2, 2009	18.35	18.79	18.01	18.70
4203	NASDAQ	SNPS	Fri, Jan 30, 2009	19.00	19.17	18.42	18.50
4202	NASDAQ	SNPS	Thu, Jan 29, 2009	19.24	19.38	18.70	18.92
4201	NASDAQ	SNPS	Wed, Jan 28, 2009	19.11	19.42	19.08	19.39
4200	NASDAQ	SNPS	Tue, Jan 27, 2009	18.79	19.07	18.72	18.92
4199	NASDAQ	SNPS	Mon, Jan 26, 2009	18.72	19.10	18.48	18.76
4198	NASDAQ	SNPS	Fri, Jan 23, 2009	18.28	18.81	18.03	18.69
4197	NASDAQ	SNPS	Thu, Jan 22, 2009	18.55	18.58	17.99	18.44
4196	NASDAQ	SNPS	Wed, Jan 21, 2009	18.59	18.84	18.33	18.74
4195	NASDAQ	SNPS	Tue, Jan 20, 2009	18.80	18.91	18.48	18.50
4194	NASDAQ	SNPS	Fri, Jan 16, 2009	18.82	19.10	18.43	18.89
4193	NASDAQ	SNPS	Thu, Jan 15, 2009	18.68	18.82	18.14	18.52
4192	NASDAQ	SNPS	Wed, Jan 14, 2009	19.25	19.29	18.53	18.71
4191	NASDAQ	SNPS	Tue, Jan 13, 2009	19.32	19.52	19.25	19.43
4190	NASDAQ	SNPS	Mon, Jan 12, 2009	19.38	19.40	19.15	19.37
4189	NASDAQ	SNPS	Fri, Jan 9, 2009	19.65	19.66	19.20	19.32
4188	NASDAQ	SNPS	Thu, Jan 8, 2009	19.19	19.68	19.07	19.54
4187	NASDAQ	SNPS	Wed, Jan 7, 2009	18.98	19.26	18.80	19.22
4186	NASDAQ	SNPS	Tue, Jan 6, 2009	18.90	19.35	18.74	19.18
4185	NASDAQ	SNPS	Mon, Jan 5, 2009	18.90	19.12	18.62	18.84
4184	NASDAQ	SNPS	Fri, Jan 2, 2009	18.31	18.98	18.17	18.93
4183	NASDAQ	SNPS	Wed, Dec 31, 2008	18.24	18.70	18.15	18.52
4182	NASDAQ	SNPS	Tue, Dec 30, 2008	17.84	18.23	17.65	18.19
4181	NASDAQ	SNPS	Mon, Dec 29, 2008	18.00	18.06	17.46	17.78
4180	NASDAQ	SNPS	Fri, Dec 26, 2008	17.94	18.01	17.75	18.01
4179	NASDAQ	SNPS	Wed, Dec 24, 2008	17.96	17.99	17.79	17.85
4178	NASDAQ	SNPS	Tue, Dec 23, 2008	17.96	18.51	17.84	18.00
4177	NASDAQ	SNPS	Mon, Dec 22, 2008	18.37	18.40	17.56	18.13
4176	NASDAQ	SNPS	Fri, Dec 19, 2008	18.04	18.68	17.77	18.53
4175	NASDAQ	SNPS	Thu, Dec 18, 2008	18.29	18.38	17.65	17.93
4174	NASDAQ	SNPS	Wed, Dec 17, 2008	17.61	18.36	17.52	18.12
4173	NASDAQ	SNPS	Tue, Dec 16, 2008	17.40	17.85	17.14	17.78
4172	NASDAQ	SNPS	Mon, Dec 15, 2008	17.83	17.83	16.88	17.23
4171	NASDAQ	SNPS	Fri, Dec 12, 2008	16.91	17.94	16.75	17.81
4170	NASDAQ	SNPS	Thu, Dec 11, 2008	17.49	17.71	17.03	17.18
4169	NASDAQ	SNPS	Wed, Dec 10, 2008	17.66	17.89	17.31	17.64
4168	NASDAQ	SNPS	Tue, Dec 9, 2008	16.97	17.89	16.88	17.64
4167	NASDAQ	SNPS	Mon, Dec 8, 2008	17.18	17.55	16.95	17.16
4166	NASDAQ	SNPS	Fri, Dec 5, 2008	16.53	17.18	16.07	17.00
4165	NASDAQ	SNPS	Thu, Dec 4, 2008	16.54	18.18	16.46	16.83
4164	NASDAQ	SNPS	Wed, Dec 3, 2008	15.25	15.39	14.45	15.09
4163	NASDAQ	SNPS	Tue, Dec 2, 2008	14.82	15.54	14.72	15.52
4162	NASDAQ	SNPS	Mon, Dec 1, 2008	15.85	15.92	14.83	14.88
4161	NASDAQ	SNPS	Fri, Nov 28, 2008	15.88	16.03	15.36	16.03
4160	NASDAQ	SNPS	Wed, Nov 26, 2008	15.39	16.08	14.85	15.94
4159	NASDAQ	SNPS	Tue, Nov 25, 2008	16.13	16.23	15.30	15.44
4158	NASDAQ	SNPS	Mon, Nov 24, 2008	15.32	16.27	15.04	16.04
4157	NASDAQ	SNPS	Fri, Nov 21, 2008	14.66	15.18	13.94	15.18
4156	NASDAQ	SNPS	Thu, Nov 20, 2008	15.00	15.59	14.53	14.59
4155	NASDAQ	SNPS	Wed, Nov 19, 2008	16.28	16.83	15.15	15.18
4154	NASDAQ	SNPS	Tue, Nov 18, 2008	16.19	16.57	15.76	16.31
4153	NASDAQ	SNPS	Mon, Nov 17, 2008	16.05	16.48	15.85	16.13
4152	NASDAQ	SNPS	Fri, Nov 14, 2008	16.75	16.90	16.11	16.19
4151	NASDAQ	SNPS	Thu, Nov 13, 2008	16.37	16.90	15.34	16.90
4150	NASDAQ	SNPS	Wed, Nov 12, 2008	16.95	17.02	16.38	16.40
4149	NASDAQ	SNPS	Tue, Nov 11, 2008	17.68	17.68	16.84	17.17
4148	NASDAQ	SNPS	Mon, Nov 10, 2008	18.08	18.42	17.77	17.82
4147	NASDAQ	SNPS	Fri, Nov 7, 2008	17.66	18.29	17.50	17.88
4146	NASDAQ	SNPS	Thu, Nov 6, 2008	17.58	18.07	17.40	17.50
4145	NASDAQ	SNPS	Wed, Nov 5, 2008	18.26	18.59	17.48	17.63
4144	NASDAQ	SNPS	Tue, Nov 4, 2008	18.70	18.76	18.02	18.48
4143	NASDAQ	SNPS	Mon, Nov 3, 2008	18.07	18.69	17.45	18.48
4142	NASDAQ	SNPS	Fri, Oct 31, 2008	17.64	18.80	17.34	18.28
4141	NASDAQ	SNPS	Thu, Oct 30, 2008	17.63	18.03	17.41	17.82
4140	NASDAQ	SNPS	Wed, Oct 29, 2008	17.45	17.97	16.74	17.50
4139	NASDAQ	SNPS	Tue, Oct 28, 2008	16.70	17.43	16.12	17.42
4138	NASDAQ	SNPS	Mon, Oct 27, 2008	16.11	17.10	15.80	16.80
4137	NASDAQ	SNPS	Fri, Oct 24, 2008	15.50	16.60	15.22	16.17
4136	NASDAQ	SNPS	Thu, Oct 23, 2008	17.05	17.27	15.50	16.21
4135	NASDAQ	SNPS	Wed, Oct 22, 2008	17.58	17.67	16.73	17.04
4134	NASDAQ	SNPS	Tue, Oct 21, 2008	18.57	18.60	17.61	17.66
4133	NASDAQ	SNPS	Mon, Oct 20, 2008	18.47	18.72	18.04	18.67
4132	NASDAQ	SNPS	Fri, Oct 17, 2008	17.41	18.68	17.25	18.26
4131	NASDAQ	SNPS	Thu, Oct 16, 2008	17.30	17.64	16.19	17.61
4130	NASDAQ	SNPS	Wed, Oct 15, 2008	18.10	18.18	17.28	17.34
4129	NASDAQ	SNPS	Tue, Oct 14, 2008	18.62	18.99	17.91	18.27
4128	NASDAQ	SNPS	Mon, Oct 13, 2008	17.49	18.61	17.41	18.50
4127	NASDAQ	SNPS	Fri, Oct 10, 2008	16.42	17.21	15.24	16.60
4126	NASDAQ	SNPS	Thu, Oct 9, 2008	17.11	17.64	16.64	16.70
4125	NASDAQ	SNPS	Wed, Oct 8, 2008	16.98	17.70	16.75	17.02
4124	NASDAQ	SNPS	Tue, Oct 7, 2008	18.00	18.20	17.24	17.26
4123	NASDAQ	SNPS	Mon, Oct 6, 2008	18.23	18.28	16.99	17.90
4122	NASDAQ	SNPS	Fri, Oct 3, 2008	19.17	19.52	18.37	18.42
4121	NASDAQ	SNPS	Thu, Oct 2, 2008	19.78	19.85	18.90	19.10
4120	NASDAQ	SNPS	Wed, Oct 1, 2008	19.88	20.17	19.55	19.87
4119	NASDAQ	SNPS	Tue, Sep 30, 2008	19.78	20.11	19.51	19.95
4118	NASDAQ	SNPS	Mon, Sep 29, 2008	20.66	20.97	19.43	19.61
4117	NASDAQ	SNPS	Fri, Sep 26, 2008	20.40	20.97	20.40	20.87
4116	NASDAQ	SNPS	Thu, Sep 25, 2008	20.10	21.07	20.10	20.76
4115	NASDAQ	SNPS	Wed, Sep 24, 2008	20.37	20.67	20.11	20.28
4114	NASDAQ	SNPS	Tue, Sep 23, 2008	20.29	20.79	20.11	20.25
4113	NASDAQ	SNPS	Mon, Sep 22, 2008	21.12	21.37	20.25	20.25
4112	NASDAQ	SNPS	Fri, Sep 19, 2008	20.43	21.37	20.43	21.20
4111	NASDAQ	SNPS	Thu, Sep 18, 2008	19.65	20.23	19.41	20.10
4110	NASDAQ	SNPS	Wed, Sep 17, 2008	20.05	20.25	19.64	19.65
4109	NASDAQ	SNPS	Tue, Sep 16, 2008	20.00	20.48	19.97	20.27
4108	NASDAQ	SNPS	Mon, Sep 15, 2008	20.20	20.71	20.03	20.06
4107	NASDAQ	SNPS	Fri, Sep 12, 2008	20.66	20.83	20.41	20.62
4106	NASDAQ	SNPS	Thu, Sep 11, 2008	20.80	20.96	20.37	20.73
4105	NASDAQ	SNPS	Wed, Sep 10, 2008	20.51	20.94	20.28	20.81
4104	NASDAQ	SNPS	Tue, Sep 9, 2008	20.74	20.91	20.23	20.24
4103	NASDAQ	SNPS	Mon, Sep 8, 2008	20.84	21.10	20.33	20.79
4102	NASDAQ	SNPS	Fri, Sep 5, 2008	20.43	20.84	20.26	20.67
4101	NASDAQ	SNPS	Thu, Sep 4, 2008	21.06	21.11	20.53	20.55
4100	NASDAQ	SNPS	Wed, Sep 3, 2008	21.11	21.42	21.07	21.20
4099	NASDAQ	SNPS	Tue, Sep 2, 2008	21.52	21.98	21.13	21.19
4098	NASDAQ	SNPS	Fri, Aug 29, 2008	21.72	21.78	21.30	21.53
4097	NASDAQ	SNPS	Thu, Aug 28, 2008	21.57	21.77	21.49	21.71
4096	NASDAQ	SNPS	Wed, Aug 27, 2008	21.24	21.64	21.19	21.56
4095	NASDAQ	SNPS	Tue, Aug 26, 2008	21.25	21.46	21.10	21.25
4094	NASDAQ	SNPS	Mon, Aug 25, 2008	21.70	21.78	21.15	21.18
4093	NASDAQ	SNPS	Fri, Aug 22, 2008	21.35	21.99	21.14	21.83
4092	NASDAQ	SNPS	Thu, Aug 21, 2008	20.50	22.10	19.59	21.32
4091	NASDAQ	SNPS	Wed, Aug 20, 2008	23.60	24.27	23.52	24.14
4090	NASDAQ	SNPS	Tue, Aug 19, 2008	23.70	23.73	23.28	23.30
4089	NASDAQ	SNPS	Mon, Aug 18, 2008	24.25	24.47	23.54	23.88
4088	NASDAQ	SNPS	Fri, Aug 15, 2008	24.69	24.90	23.98	24.09
4087	NASDAQ	SNPS	Thu, Aug 14, 2008	24.60	24.70	24.31	24.55
4086	NASDAQ	SNPS	Wed, Aug 13, 2008	24.68	24.99	24.44	24.65
4085	NASDAQ	SNPS	Tue, Aug 12, 2008	24.46	24.78	24.40	24.75
4084	NASDAQ	SNPS	Mon, Aug 11, 2008	24.68	24.71	24.25	24.44
4083	NASDAQ	SNPS	Fri, Aug 8, 2008	24.36	24.95	24.26	24.50
4082	NASDAQ	SNPS	Thu, Aug 7, 2008	24.76	24.94	24.33	24.40
4081	NASDAQ	SNPS	Wed, Aug 6, 2008	24.49	24.95	24.29	24.89
4080	NASDAQ	SNPS	Tue, Aug 5, 2008	24.00	24.46	23.83	24.45
4079	NASDAQ	SNPS	Mon, Aug 4, 2008	23.58	23.94	23.26	23.83
4078	NASDAQ	SNPS	Fri, Aug 1, 2008	24.17	24.17	23.42	23.63
4077	NASDAQ	SNPS	Thu, Jul 31, 2008	24.10	24.50	24.02	24.02
4076	NASDAQ	SNPS	Wed, Jul 30, 2008	23.99	24.37	23.89	24.31
4075	NASDAQ	SNPS	Tue, Jul 29, 2008	23.89	24.18	23.83	24.01
4074	NASDAQ	SNPS	Mon, Jul 28, 2008	24.02	24.30	23.76	23.81
4073	NASDAQ	SNPS	Fri, Jul 25, 2008	23.86	24.16	23.76	24.01
4072	NASDAQ	SNPS	Thu, Jul 24, 2008	24.22	24.22	23.46	23.79
4071	NASDAQ	SNPS	Wed, Jul 23, 2008	24.18	24.74	24.08	24.44
4070	NASDAQ	SNPS	Tue, Jul 22, 2008	24.05	24.27	23.82	24.08
4069	NASDAQ	SNPS	Mon, Jul 21, 2008	24.54	24.59	24.08	24.24
4068	NASDAQ	SNPS	Fri, Jul 18, 2008	24.58	24.76	24.30	24.51
4067	NASDAQ	SNPS	Thu, Jul 17, 2008	24.17	24.68	23.87	24.54
4066	NASDAQ	SNPS	Wed, Jul 16, 2008	23.96	24.29	23.24	24.22
4065	NASDAQ	SNPS	Tue, Jul 15, 2008	23.76	24.13	23.56	23.93
4064	NASDAQ	SNPS	Mon, Jul 14, 2008	24.39	24.39	23.77	23.89
4063	NASDAQ	SNPS	Fri, Jul 11, 2008	24.15	24.48	23.95	24.25
4062	NASDAQ	SNPS	Thu, Jul 10, 2008	24.06	24.48	24.04	24.18
4061	NASDAQ	SNPS	Wed, Jul 9, 2008	24.09	24.20	23.87	24.00
4060	NASDAQ	SNPS	Tue, Jul 8, 2008	23.71	24.19	23.43	24.14
4059	NASDAQ	SNPS	Mon, Jul 7, 2008	23.52	23.99	23.42	23.68
4058	NASDAQ	SNPS	Thu, Jul 3, 2008	23.84	23.88	23.43	23.48
4057	NASDAQ	SNPS	Wed, Jul 2, 2008	23.88	24.10	23.67	23.75
4056	NASDAQ	SNPS	Tue, Jul 1, 2008	23.71	23.94	23.51	23.83
4055	NASDAQ	SNPS	Mon, Jun 30, 2008	23.83	24.28	23.69	23.90
4054	NASDAQ	SNPS	Fri, Jun 27, 2008	24.11	24.35	23.83	23.86
4053	NASDAQ	SNPS	Thu, Jun 26, 2008	24.65	24.65	24.02	24.15
4052	NASDAQ	SNPS	Wed, Jun 25, 2008	24.16	25.06	24.09	24.85
4051	NASDAQ	SNPS	Tue, Jun 24, 2008	24.34	24.44	24.09	24.13
4050	NASDAQ	SNPS	Mon, Jun 23, 2008	24.62	24.65	24.33	24.45
4049	NASDAQ	SNPS	Fri, Jun 20, 2008	24.60	24.71	24.44	24.55
4048	NASDAQ	SNPS	Thu, Jun 19, 2008	24.94	25.04	24.48	24.76
4047	NASDAQ	SNPS	Wed, Jun 18, 2008	24.85	25.24	24.68	24.97
4046	NASDAQ	SNPS	Tue, Jun 17, 2008	25.16	25.28	24.82	25.06
4045	NASDAQ	SNPS	Mon, Jun 16, 2008	24.85	25.25	24.81	25.12
4044	NASDAQ	SNPS	Fri, Jun 13, 2008	25.05	25.36	24.80	24.99
4043	NASDAQ	SNPS	Thu, Jun 12, 2008	25.00	25.18	24.71	24.91
4042	NASDAQ	SNPS	Wed, Jun 11, 2008	24.91	25.21	24.72	24.82
4041	NASDAQ	SNPS	Tue, Jun 10, 2008	25.01	25.24	24.81	24.98
4040	NASDAQ	SNPS	Mon, Jun 9, 2008	25.39	25.42	24.91	25.13
4039	NASDAQ	SNPS	Fri, Jun 6, 2008	26.05	26.10	25.40	25.40
4038	NASDAQ	SNPS	Thu, Jun 5, 2008	26.06	26.27	25.92	26.26
4037	NASDAQ	SNPS	Wed, Jun 4, 2008	25.76	26.19	25.76	26.00
4036	NASDAQ	SNPS	Tue, Jun 3, 2008	26.10	26.18	25.56	25.90
4035	NASDAQ	SNPS	Mon, Jun 2, 2008	26.23	26.28	25.77	26.01
4034	NASDAQ	SNPS	Fri, May 30, 2008	26.08	26.61	26.03	26.35
4033	NASDAQ	SNPS	Thu, May 29, 2008	25.72	26.20	25.62	26.10
4032	NASDAQ	SNPS	Wed, May 28, 2008	25.63	25.90	25.40	25.86
4031	NASDAQ	SNPS	Tue, May 27, 2008	25.26	25.75	25.16	25.55
4030	NASDAQ	SNPS	Fri, May 23, 2008	25.69	25.90	24.99	25.26
4029	NASDAQ	SNPS	Thu, May 22, 2008	24.86	26.16	24.62	25.86
4028	NASDAQ	SNPS	Wed, May 21, 2008	24.62	25.08	24.55	24.69
4027	NASDAQ	SNPS	Tue, May 20, 2008	25.00	25.04	24.34	24.71
4026	NASDAQ	SNPS	Mon, May 19, 2008	25.00	25.29	24.85	25.08
4025	NASDAQ	SNPS	Fri, May 16, 2008	25.10	25.10	24.56	24.98
4024	NASDAQ	SNPS	Thu, May 15, 2008	24.93	25.14	24.62	24.94
4023	NASDAQ	SNPS	Wed, May 14, 2008	24.50	25.03	24.17	24.96
4022	NASDAQ	SNPS	Tue, May 13, 2008	23.73	24.47	23.50	24.44
4021	NASDAQ	SNPS	Mon, May 12, 2008	23.76	24.00	23.53	23.87
4020	NASDAQ	SNPS	Fri, May 9, 2008	23.55	23.79	23.31	23.56
4019	NASDAQ	SNPS	Thu, May 8, 2008	23.70	23.85	23.51	23.76
4018	NASDAQ	SNPS	Wed, May 7, 2008	23.75	24.10	23.51	23.64
4017	NASDAQ	SNPS	Tue, May 6, 2008	23.38	23.82	23.32	23.76
4016	NASDAQ	SNPS	Mon, May 5, 2008	23.56	23.80	23.16	23.61
4015	NASDAQ	SNPS	Fri, May 2, 2008	23.78	24.00	23.37	23.57
4014	NASDAQ	SNPS	Thu, May 1, 2008	23.05	23.71	23.05	23.70
4013	NASDAQ	SNPS	Wed, Apr 30, 2008	23.28	23.61	23.07	23.11
4012	NASDAQ	SNPS	Tue, Apr 29, 2008	22.58	23.28	22.58	23.28
4011	NASDAQ	SNPS	Mon, Apr 28, 2008	23.03	23.05	22.63	22.66
4010	NASDAQ	SNPS	Fri, Apr 25, 2008	23.29	23.30	22.54	23.02
4009	NASDAQ	SNPS	Thu, Apr 24, 2008	22.68	23.47	22.56	23.28
4008	NASDAQ	SNPS	Wed, Apr 23, 2008	22.08	22.65	21.87	22.55
4007	NASDAQ	SNPS	Tue, Apr 22, 2008	22.56	22.61	21.86	22.03
4006	NASDAQ	SNPS	Mon, Apr 21, 2008	22.98	23.00	22.56	22.71
4005	NASDAQ	SNPS	Fri, Apr 18, 2008	22.97	23.44	22.97	23.13
4004	NASDAQ	SNPS	Thu, Apr 17, 2008	22.90	22.99	22.41	22.73
4003	NASDAQ	SNPS	Wed, Apr 16, 2008	22.12	22.97	21.98	22.91
4002	NASDAQ	SNPS	Tue, Apr 15, 2008	22.36	22.39	21.80	21.94
4001	NASDAQ	SNPS	Mon, Apr 14, 2008	22.19	22.48	22.07	22.19
4000	NASDAQ	SNPS	Fri, Apr 11, 2008	22.80	22.99	22.15	22.24
3999	NASDAQ	SNPS	Thu, Apr 10, 2008	22.63	23.09	22.41	22.99
3998	NASDAQ	SNPS	Wed, Apr 9, 2008	23.52	23.53	22.42	22.58
3997	NASDAQ	SNPS	Tue, Apr 8, 2008	23.45	23.53	23.21	23.45
3996	NASDAQ	SNPS	Mon, Apr 7, 2008	23.65	24.00	23.51	23.62
3995	NASDAQ	SNPS	Fri, Apr 4, 2008	23.13	23.59	23.05	23.53
3994	NASDAQ	SNPS	Thu, Apr 3, 2008	23.11	23.26	22.81	23.08
3993	NASDAQ	SNPS	Wed, Apr 2, 2008	23.17	23.49	23.08	23.23
3992	NASDAQ	SNPS	Tue, Apr 1, 2008	22.80	23.21	22.62	23.21
3991	NASDAQ	SNPS	Mon, Mar 31, 2008	22.80	23.03	22.54	22.71
3990	NASDAQ	SNPS	Fri, Mar 28, 2008	22.94	23.34	22.68	22.78
3989	NASDAQ	SNPS	Thu, Mar 27, 2008	23.14	23.15	22.40	22.67
3988	NASDAQ	SNPS	Wed, Mar 26, 2008	22.51	23.08	22.45	23.08
3987	NASDAQ	SNPS	Tue, Mar 25, 2008	22.56	22.75	22.30	22.56
3986	NASDAQ	SNPS	Mon, Mar 24, 2008	21.78	22.73	21.65	22.56
3985	NASDAQ	SNPS	Thu, Mar 20, 2008	21.91	22.17	21.59	21.78
3984	NASDAQ	SNPS	Wed, Mar 19, 2008	21.96	22.33	21.94	21.99
3983	NASDAQ	SNPS	Tue, Mar 18, 2008	21.64	22.03	21.54	22.01
3982	NASDAQ	SNPS	Mon, Mar 17, 2008	21.66	21.99	21.13	21.33
3981	NASDAQ	SNPS	Fri, Mar 14, 2008	22.84	22.94	22.00	22.21
3980	NASDAQ	SNPS	Thu, Mar 13, 2008	22.24	22.78	21.95	22.70
3979	NASDAQ	SNPS	Wed, Mar 12, 2008	23.20	23.20	22.39	22.42
3978	NASDAQ	SNPS	Tue, Mar 11, 2008	23.10	23.44	22.67	23.04
3977	NASDAQ	SNPS	Mon, Mar 10, 2008	22.54	23.06	22.51	22.82
3976	NASDAQ	SNPS	Fri, Mar 7, 2008	22.59	22.88	22.27	22.55
3975	NASDAQ	SNPS	Thu, Mar 6, 2008	23.02	23.38	22.71	22.75
3974	NASDAQ	SNPS	Wed, Mar 5, 2008	22.93	23.63	22.86	23.13
3973	NASDAQ	SNPS	Tue, Mar 4, 2008	22.65	22.98	22.37	22.90
3972	NASDAQ	SNPS	Mon, Mar 3, 2008	23.03	23.15	22.78	22.97
3971	NASDAQ	SNPS	Fri, Feb 29, 2008	23.41	23.71	23.08	23.21
3970	NASDAQ	SNPS	Thu, Feb 28, 2008	24.05	24.27	23.55	23.71
3969	NASDAQ	SNPS	Wed, Feb 27, 2008	24.18	24.60	24.03	24.22
3968	NASDAQ	SNPS	Tue, Feb 26, 2008	23.73	24.49	23.73	24.33
3967	NASDAQ	SNPS	Mon, Feb 25, 2008	23.52	23.94	23.43	23.86
3966	NASDAQ	SNPS	Fri, Feb 22, 2008	23.56	23.65	22.65	23.59
3965	NASDAQ	SNPS	Thu, Feb 21, 2008	24.50	24.82	23.14	23.52
3964	NASDAQ	SNPS	Wed, Feb 20, 2008	23.10	23.33	22.60	23.03
3963	NASDAQ	SNPS	Tue, Feb 19, 2008	23.26	23.56	23.19	23.47
3962	NASDAQ	SNPS	Fri, Feb 15, 2008	23.35	23.60	22.94	23.03
3961	NASDAQ	SNPS	Thu, Feb 14, 2008	23.31	23.60	23.21	23.49
3960	NASDAQ	SNPS	Wed, Feb 13, 2008	22.63	23.27	22.33	23.14
3959	NASDAQ	SNPS	Tue, Feb 12, 2008	22.48	22.72	22.26	22.41
3958	NASDAQ	SNPS	Mon, Feb 11, 2008	22.27	22.74	22.15	22.39
3957	NASDAQ	SNPS	Fri, Feb 8, 2008	21.77	22.56	21.77	22.29
3956	NASDAQ	SNPS	Thu, Feb 7, 2008	22.21	22.49	21.97	22.05
3955	NASDAQ	SNPS	Wed, Feb 6, 2008	22.86	22.98	22.24	22.33
3954	NASDAQ	SNPS	Tue, Feb 5, 2008	23.00	23.17	22.70	22.78
3953	NASDAQ	SNPS	Mon, Feb 4, 2008	22.80	23.22	22.73	23.21
3952	NASDAQ	SNPS	Fri, Feb 1, 2008	22.07	22.80	21.61	22.78
3951	NASDAQ	SNPS	Thu, Jan 31, 2008	22.24	22.68	21.69	22.02
3950	NASDAQ	SNPS	Wed, Jan 30, 2008	24.04	24.45	23.99	24.05
3949	NASDAQ	SNPS	Tue, Jan 29, 2008	23.54	24.26	23.50	24.13
3948	NASDAQ	SNPS	Mon, Jan 28, 2008	23.01	23.47	23.01	23.47
3947	NASDAQ	SNPS	Fri, Jan 25, 2008	23.20	23.36	22.90	23.05
3946	NASDAQ	SNPS	Thu, Jan 24, 2008	22.80	23.08	22.14	23.03
3945	NASDAQ	SNPS	Wed, Jan 23, 2008	22.47	23.00	21.75	22.62
3944	NASDAQ	SNPS	Tue, Jan 22, 2008	23.00	23.58	21.61	23.21
3943	NASDAQ	SNPS	Fri, Jan 18, 2008	23.47	24.23	23.46	23.85
3942	NASDAQ	SNPS	Thu, Jan 17, 2008	23.86	24.14	23.41	23.44
3941	NASDAQ	SNPS	Wed, Jan 16, 2008	23.48	24.22	23.48	23.81
3940	NASDAQ	SNPS	Tue, Jan 15, 2008	23.54	23.85	23.54	23.70
3939	NASDAQ	SNPS	Mon, Jan 14, 2008	23.29	23.97	23.12	23.70
3938	NASDAQ	SNPS	Fri, Jan 11, 2008	23.19	23.40	23.01	23.17
3937	NASDAQ	SNPS	Thu, Jan 10, 2008	23.00	23.61	23.00	23.40
3936	NASDAQ	SNPS	Wed, Jan 9, 2008	23.52	23.60	22.70	23.21
3935	NASDAQ	SNPS	Tue, Jan 8, 2008	24.44	24.46	23.59	23.59
3934	NASDAQ	SNPS	Mon, Jan 7, 2008	24.81	24.89	24.23	24.40
3933	NASDAQ	SNPS	Fri, Jan 4, 2008	24.67	24.94	24.34	24.73
3932	NASDAQ	SNPS	Thu, Jan 3, 2008	25.19	25.34	24.85	24.90
3931	NASDAQ	SNPS	Wed, Jan 2, 2008	25.88	25.91	24.80	25.20
3930	NASDAQ	SNPS	Mon, Dec 31, 2007	25.79	26.05	25.48	25.93
3929	NASDAQ	SNPS	Fri, Dec 28, 2007	26.02	26.25	25.73	25.88
3928	NASDAQ	SNPS	Thu, Dec 27, 2007	26.32	26.43	25.93	26.01
3927	NASDAQ	SNPS	Wed, Dec 26, 2007	26.10	26.46	26.10	26.46
3926	NASDAQ	SNPS	Mon, Dec 24, 2007	26.16	26.42	25.94	26.26
3925	NASDAQ	SNPS	Fri, Dec 21, 2007	26.60	26.60	25.68	26.11
3924	NASDAQ	SNPS	Thu, Dec 20, 2007	25.79	25.95	25.44	25.88
3923	NASDAQ	SNPS	Wed, Dec 19, 2007	25.61	25.85	25.51	25.71
3922	NASDAQ	SNPS	Tue, Dec 18, 2007	25.81	26.00	25.52	25.71
3921	NASDAQ	SNPS	Mon, Dec 17, 2007	25.91	26.24	25.60	25.63
3920	NASDAQ	SNPS	Fri, Dec 14, 2007	26.84	26.84	25.91	26.03
3919	NASDAQ	SNPS	Thu, Dec 13, 2007	26.42	26.86	26.42	26.78
3918	NASDAQ	SNPS	Wed, Dec 12, 2007	26.62	26.98	26.40	26.62
3917	NASDAQ	SNPS	Tue, Dec 11, 2007	27.03	27.45	26.01	26.19
3916	NASDAQ	SNPS	Mon, Dec 10, 2007	27.37	27.48	27.06	27.14
3915	NASDAQ	SNPS	Fri, Dec 7, 2007	27.25	27.89	26.70	27.38
3914	NASDAQ	SNPS	Thu, Dec 6, 2007	24.54	25.11	24.47	25.06
3913	NASDAQ	SNPS	Wed, Dec 5, 2007	24.34	24.34	23.99	24.30
3912	NASDAQ	SNPS	Tue, Dec 4, 2007	23.61	24.11	23.61	23.99
3911	NASDAQ	SNPS	Mon, Dec 3, 2007	24.41	24.50	23.60	23.60
3910	NASDAQ	SNPS	Fri, Nov 30, 2007	24.78	24.78	24.14	24.61
3909	NASDAQ	SNPS	Thu, Nov 29, 2007	24.48	24.86	24.32	24.58
3908	NASDAQ	SNPS	Wed, Nov 28, 2007	24.13	24.59	24.11	24.54
3907	NASDAQ	SNPS	Tue, Nov 27, 2007	23.75	24.52	23.61	24.04
3906	NASDAQ	SNPS	Mon, Nov 26, 2007	23.42	24.40	23.25	23.67
3905	NASDAQ	SNPS	Fri, Nov 23, 2007	23.40	23.43	23.05	23.39
3904	NASDAQ	SNPS	Wed, Nov 21, 2007	23.28	23.42	22.88	23.30
3903	NASDAQ	SNPS	Tue, Nov 20, 2007	24.02	24.09	23.25	23.49
3902	NASDAQ	SNPS	Mon, Nov 19, 2007	24.20	24.39	23.86	23.97
3901	NASDAQ	SNPS	Fri, Nov 16, 2007	24.32	24.53	23.90	24.33
3900	NASDAQ	SNPS	Thu, Nov 15, 2007	24.56	24.58	24.09	24.22
3899	NASDAQ	SNPS	Wed, Nov 14, 2007	24.51	24.85	24.42	24.52
3898	NASDAQ	SNPS	Tue, Nov 13, 2007	24.14	24.44	23.89	24.34
3897	NASDAQ	SNPS	Mon, Nov 12, 2007	24.38	24.64	24.07	24.09
3896	NASDAQ	SNPS	Fri, Nov 9, 2007	25.07	25.12	24.18	24.35
3895	NASDAQ	SNPS	Thu, Nov 8, 2007	25.75	25.93	24.72	25.33
3894	NASDAQ	SNPS	Wed, Nov 7, 2007	26.29	26.50	25.44	25.77
3893	NASDAQ	SNPS	Tue, Nov 6, 2007	27.70	27.70	26.16	26.60
3892	NASDAQ	SNPS	Mon, Nov 5, 2007	27.67	27.98	27.30	27.70
3891	NASDAQ	SNPS	Fri, Nov 2, 2007	27.94	28.08	27.13	28.02
3890	NASDAQ	SNPS	Thu, Nov 1, 2007	28.10	28.13	27.69	27.85
3889	NASDAQ	SNPS	Wed, Oct 31, 2007	27.46	28.40	27.43	28.26
3888	NASDAQ	SNPS	Tue, Oct 30, 2007	27.27	27.73	27.13	27.44
3887	NASDAQ	SNPS	Mon, Oct 29, 2007	27.65	27.79	27.20	27.40
3886	NASDAQ	SNPS	Fri, Oct 26, 2007	27.76	27.97	27.37	27.59
3885	NASDAQ	SNPS	Thu, Oct 25, 2007	27.82	28.06	27.36	27.39
3884	NASDAQ	SNPS	Wed, Oct 24, 2007	27.71	27.86	27.12	27.86
3883	NASDAQ	SNPS	Tue, Oct 23, 2007	28.10	28.10	27.59	27.86
3882	NASDAQ	SNPS	Mon, Oct 22, 2007	27.40	28.09	27.31	28.03
3881	NASDAQ	SNPS	Fri, Oct 19, 2007	28.59	28.65	27.47	27.48
3880	NASDAQ	SNPS	Thu, Oct 18, 2007	28.50	28.79	28.40	28.59
3879	NASDAQ	SNPS	Wed, Oct 17, 2007	28.38	28.69	28.15	28.64
3878	NASDAQ	SNPS	Tue, Oct 16, 2007	28.47	28.52	28.12	28.34
3877	NASDAQ	SNPS	Mon, Oct 15, 2007	28.55	28.68	28.22	28.48
3876	NASDAQ	SNPS	Fri, Oct 12, 2007	28.40	29.11	28.17	28.60
3875	NASDAQ	SNPS	Thu, Oct 11, 2007	27.97	28.53	27.90	28.34
3874	NASDAQ	SNPS	Wed, Oct 10, 2007	27.66	28.00	27.65	28.00
3873	NASDAQ	SNPS	Tue, Oct 9, 2007	26.96	27.78	26.84	27.78
3872	NASDAQ	SNPS	Mon, Oct 8, 2007	26.90	27.16	26.69	26.83
3871	NASDAQ	SNPS	Fri, Oct 5, 2007	27.08	27.17	26.80	26.89
3870	NASDAQ	SNPS	Thu, Oct 4, 2007	27.23	27.30	26.88	26.94
3869	NASDAQ	SNPS	Wed, Oct 3, 2007	27.14	27.37	26.65	27.31
3868	NASDAQ	SNPS	Tue, Oct 2, 2007	27.35	27.72	27.15	27.22
3867	NASDAQ	SNPS	Mon, Oct 1, 2007	27.01	27.51	26.97	27.47
3866	NASDAQ	SNPS	Fri, Sep 28, 2007	26.97	27.10	26.83	27.08
3865	NASDAQ	SNPS	Thu, Sep 27, 2007	26.49	26.99	26.25	26.99
3864	NASDAQ	SNPS	Wed, Sep 26, 2007	26.44	26.69	26.26	26.44
3863	NASDAQ	SNPS	Tue, Sep 25, 2007	26.03	26.48	25.99	26.36
3862	NASDAQ	SNPS	Mon, Sep 24, 2007	26.39	26.40	26.13	26.20
3861	NASDAQ	SNPS	Fri, Sep 21, 2007	26.58	26.58	26.12	26.43
3860	NASDAQ	SNPS	Thu, Sep 20, 2007	26.42	26.52	26.21	26.38
3859	NASDAQ	SNPS	Wed, Sep 19, 2007	26.49	26.90	26.31	26.51
3858	NASDAQ	SNPS	Tue, Sep 18, 2007	26.04	26.46	25.61	26.43
3857	NASDAQ	SNPS	Mon, Sep 17, 2007	25.87	26.05	25.63	25.91
3856	NASDAQ	SNPS	Fri, Sep 14, 2007	26.17	26.31	25.71	25.89
3855	NASDAQ	SNPS	Thu, Sep 13, 2007	26.84	26.84	26.24	26.44
3854	NASDAQ	SNPS	Wed, Sep 12, 2007	26.58	26.84	26.34	26.65
3853	NASDAQ	SNPS	Tue, Sep 11, 2007	26.46	26.56	26.22	26.49
3852	NASDAQ	SNPS	Mon, Sep 10, 2007	26.77	26.89	26.26	26.40
3851	NASDAQ	SNPS	Fri, Sep 7, 2007	26.93	26.95	26.60	26.71
3850	NASDAQ	SNPS	Thu, Sep 6, 2007	26.80	27.15	26.73	27.07
3849	NASDAQ	SNPS	Wed, Sep 5, 2007	26.65	27.10	26.34	26.76
3848	NASDAQ	SNPS	Tue, Sep 4, 2007	26.67	27.10	26.52	26.91
3847	NASDAQ	SNPS	Fri, Aug 31, 2007	27.08	27.35	27.00	27.32
3846	NASDAQ	SNPS	Thu, Aug 30, 2007	26.92	27.27	26.85	27.00
3845	NASDAQ	SNPS	Wed, Aug 29, 2007	27.04	27.20	26.65	27.15
3844	NASDAQ	SNPS	Tue, Aug 28, 2007	26.86	27.29	26.72	26.80
3843	NASDAQ	SNPS	Mon, Aug 27, 2007	26.95	27.16	26.77	27.05
3842	NASDAQ	SNPS	Fri, Aug 24, 2007	26.76	27.10	26.67	27.04
3841	NASDAQ	SNPS	Thu, Aug 23, 2007	25.82	27.33	25.10	26.98
3840	NASDAQ	SNPS	Wed, Aug 22, 2007	25.32	25.76	24.82	25.76
3839	NASDAQ	SNPS	Tue, Aug 21, 2007	24.53	25.15	24.53	25.02
3838	NASDAQ	SNPS	Mon, Aug 20, 2007	24.04	24.45	23.70	24.31
3837	NASDAQ	SNPS	Fri, Aug 17, 2007	24.11	24.58	23.60	24.03
3836	NASDAQ	SNPS	Thu, Aug 16, 2007	24.68	25.01	23.25	23.62
3835	NASDAQ	SNPS	Wed, Aug 15, 2007	24.64	25.40	24.64	24.76
3834	NASDAQ	SNPS	Tue, Aug 14, 2007	25.07	25.41	24.79	24.82
3833	NASDAQ	SNPS	Mon, Aug 13, 2007	25.10	25.51	24.92	24.95
3832	NASDAQ	SNPS	Fri, Aug 10, 2007	23.31	25.27	22.95	24.92
3831	NASDAQ	SNPS	Thu, Aug 9, 2007	23.60	23.78	22.34	23.66
3830	NASDAQ	SNPS	Wed, Aug 8, 2007	23.52	23.68	22.01	23.64
3829	NASDAQ	SNPS	Tue, Aug 7, 2007	24.00	24.28	22.80	23.40
3828	NASDAQ	SNPS	Mon, Aug 6, 2007	24.09	24.09	23.70	23.95
3827	NASDAQ	SNPS	Fri, Aug 3, 2007	25.08	25.27	23.93	24.00
3826	NASDAQ	SNPS	Thu, Aug 2, 2007	24.39	25.25	24.33	25.13
3825	NASDAQ	SNPS	Wed, Aug 1, 2007	24.33	24.45	23.60	24.22
3824	NASDAQ	SNPS	Tue, Jul 31, 2007	25.28	25.34	24.44	24.46
3823	NASDAQ	SNPS	Mon, Jul 30, 2007	25.44	25.48	24.86	25.03
3822	NASDAQ	SNPS	Fri, Jul 27, 2007	25.65	25.87	25.25	25.42
3821	NASDAQ	SNPS	Thu, Jul 26, 2007	26.51	26.51	25.45	25.60
3820	NASDAQ	SNPS	Wed, Jul 25, 2007	26.70	26.93	26.31	26.55
3819	NASDAQ	SNPS	Tue, Jul 24, 2007	26.83	27.02	26.33	26.41
3818	NASDAQ	SNPS	Mon, Jul 23, 2007	27.00	27.34	26.81	27.09
3817	NASDAQ	SNPS	Fri, Jul 20, 2007	27.45	27.45	26.77	26.90
3816	NASDAQ	SNPS	Thu, Jul 19, 2007	27.04	27.50	26.87	27.45
3815	NASDAQ	SNPS	Wed, Jul 18, 2007	27.00	27.00	26.41	26.83
3814	NASDAQ	SNPS	Tue, Jul 17, 2007	26.93	27.22	26.73	27.20
3813	NASDAQ	SNPS	Mon, Jul 16, 2007	26.73	27.08	26.46	26.87
3812	NASDAQ	SNPS	Fri, Jul 13, 2007	26.95	27.01	26.67	26.86
3811	NASDAQ	SNPS	Thu, Jul 12, 2007	26.55	27.14	26.53	27.14
3810	NASDAQ	SNPS	Wed, Jul 11, 2007	26.34	26.45	26.09	26.45
3809	NASDAQ	SNPS	Tue, Jul 10, 2007	26.35	26.46	26.10	26.29
3808	NASDAQ	SNPS	Mon, Jul 9, 2007	26.71	26.71	26.26	26.57
3807	NASDAQ	SNPS	Fri, Jul 6, 2007	26.65	26.80	26.51	26.80
3806	NASDAQ	SNPS	Thu, Jul 5, 2007	26.87	26.88	26.34	26.57
3805	NASDAQ	SNPS	Tue, Jul 3, 2007	26.88	26.89	26.67	26.87
3804	NASDAQ	SNPS	Mon, Jul 2, 2007	26.61	26.89	26.43	26.88
3803	NASDAQ	SNPS	Fri, Jun 29, 2007	26.91	26.95	26.15	26.43
3802	NASDAQ	SNPS	Thu, Jun 28, 2007	26.70	27.30	26.70	26.80
3801	NASDAQ	SNPS	Wed, Jun 27, 2007	26.31	26.86	26.31	26.86
3800	NASDAQ	SNPS	Tue, Jun 26, 2007	26.52	26.55	26.17	26.36
3799	NASDAQ	SNPS	Mon, Jun 25, 2007	26.57	26.85	26.27	26.32
3798	NASDAQ	SNPS	Fri, Jun 22, 2007	26.69	26.90	26.41	26.59
3797	NASDAQ	SNPS	Thu, Jun 21, 2007	26.60	26.92	26.31	26.87
3796	NASDAQ	SNPS	Wed, Jun 20, 2007	27.12	27.12	26.66	26.66
3795	NASDAQ	SNPS	Tue, Jun 19, 2007	26.86	27.24	26.64	27.12
3794	NASDAQ	SNPS	Mon, Jun 18, 2007	27.09	27.14	26.56	26.88
3793	NASDAQ	SNPS	Fri, Jun 15, 2007	27.25	27.30	26.96	27.03
3792	NASDAQ	SNPS	Thu, Jun 14, 2007	26.91	27.29	26.81	26.99
3791	NASDAQ	SNPS	Wed, Jun 13, 2007	26.83	26.98	26.65	26.85
3790	NASDAQ	SNPS	Tue, Jun 12, 2007	26.81	27.12	26.65	26.69
3789	NASDAQ	SNPS	Mon, Jun 11, 2007	27.47	27.54	26.99	27.01
3788	NASDAQ	SNPS	Fri, Jun 8, 2007	27.22	27.48	27.00	27.48
3787	NASDAQ	SNPS	Thu, Jun 7, 2007	27.37	27.85	27.26	27.37
3786	NASDAQ	SNPS	Wed, Jun 6, 2007	27.50	27.66	27.20	27.50
3785	NASDAQ	SNPS	Tue, Jun 5, 2007	27.58	27.80	27.45	27.54
3784	NASDAQ	SNPS	Mon, Jun 4, 2007	27.59	28.08	27.39	27.78
3783	NASDAQ	SNPS	Fri, Jun 1, 2007	26.52	27.49	26.48	27.26
3782	NASDAQ	SNPS	Thu, May 31, 2007	26.75	26.91	26.48	26.52
3781	NASDAQ	SNPS	Wed, May 30, 2007	26.18	26.73	26.04	26.73
3780	NASDAQ	SNPS	Tue, May 29, 2007	26.66	26.69	26.07	26.35
3779	NASDAQ	SNPS	Fri, May 25, 2007	25.38	26.69	25.31	26.66
3778	NASDAQ	SNPS	Thu, May 24, 2007	26.07	26.50	24.96	25.39
3777	NASDAQ	SNPS	Wed, May 23, 2007	28.22	28.58	28.05	28.30
3776	NASDAQ	SNPS	Tue, May 22, 2007	28.07	28.34	27.92	28.29
3775	NASDAQ	SNPS	Mon, May 21, 2007	27.76	28.41	27.68	28.31
3774	NASDAQ	SNPS	Fri, May 18, 2007	27.42	27.96	27.34	27.83
3773	NASDAQ	SNPS	Thu, May 17, 2007	27.78	27.79	27.44	27.48
3772	NASDAQ	SNPS	Wed, May 16, 2007	28.01	28.10	27.45	27.78
3771	NASDAQ	SNPS	Tue, May 15, 2007	28.18	28.64	27.97	28.07
3770	NASDAQ	SNPS	Mon, May 14, 2007	28.30	28.67	28.10	28.21
3769	NASDAQ	SNPS	Fri, May 11, 2007	28.11	28.48	27.77	28.38
3768	NASDAQ	SNPS	Thu, May 10, 2007	28.24	28.47	28.00	28.03
3767	NASDAQ	SNPS	Wed, May 9, 2007	27.99	28.50	27.81	28.42
3766	NASDAQ	SNPS	Tue, May 8, 2007	28.10	28.24	27.83	28.14
3765	NASDAQ	SNPS	Mon, May 7, 2007	28.25	28.42	28.12	28.15
3764	NASDAQ	SNPS	Fri, May 4, 2007	28.10	28.27	27.91	28.25
3763	NASDAQ	SNPS	Thu, May 3, 2007	27.81	28.09	27.66	27.99
3762	NASDAQ	SNPS	Wed, May 2, 2007	27.64	28.00	27.55	27.87
3761	NASDAQ	SNPS	Tue, May 1, 2007	27.84	27.84	27.24	27.68
3760	NASDAQ	SNPS	Mon, Apr 30, 2007	28.00	28.08	27.65	27.66
3759	NASDAQ	SNPS	Fri, Apr 27, 2007	27.91	28.10	27.80	28.02
3758	NASDAQ	SNPS	Thu, Apr 26, 2007	28.05	28.19	27.91	27.95
3757	NASDAQ	SNPS	Wed, Apr 25, 2007	28.10	28.26	27.84	28.08
3756	NASDAQ	SNPS	Tue, Apr 24, 2007	27.79	28.13	27.63	28.08
3755	NASDAQ	SNPS	Mon, Apr 23, 2007	27.57	27.77	27.52	27.70
3754	NASDAQ	SNPS	Fri, Apr 20, 2007	27.50	27.73	27.29	27.70
3753	NASDAQ	SNPS	Thu, Apr 19, 2007	27.35	27.49	26.85	27.34
3752	NASDAQ	SNPS	Wed, Apr 18, 2007	27.38	27.50	26.85	27.43
3751	NASDAQ	SNPS	Tue, Apr 17, 2007	27.20	27.86	26.97	27.49
3750	NASDAQ	SNPS	Mon, Apr 16, 2007	26.77	27.18	26.75	27.12
3749	NASDAQ	SNPS	Fri, Apr 13, 2007	26.91	26.94	26.60	26.75
3748	NASDAQ	SNPS	Thu, Apr 12, 2007	26.53	26.95	26.34	26.95
3747	NASDAQ	SNPS	Wed, Apr 11, 2007	26.47	26.67	26.10	26.65
3746	NASDAQ	SNPS	Tue, Apr 10, 2007	26.90	26.91	26.30	26.46
3745	NASDAQ	SNPS	Mon, Apr 9, 2007	26.93	27.04	26.84	26.94
3744	NASDAQ	SNPS	Thu, Apr 5, 2007	26.60	26.95	26.60	26.90
3743	NASDAQ	SNPS	Wed, Apr 4, 2007	26.59	26.72	26.49	26.68
3742	NASDAQ	SNPS	Tue, Apr 3, 2007	26.36	26.73	26.25	26.65
3741	NASDAQ	SNPS	Mon, Apr 2, 2007	26.11	26.25	25.60	26.25
3740	NASDAQ	SNPS	Fri, Mar 30, 2007	26.16	26.49	26.06	26.23
3739	NASDAQ	SNPS	Thu, Mar 29, 2007	26.26	26.35	25.83	26.11
3738	NASDAQ	SNPS	Wed, Mar 28, 2007	26.43	26.43	26.00	26.29
3737	NASDAQ	SNPS	Tue, Mar 27, 2007	26.58	26.77	26.16	26.49
3736	NASDAQ	SNPS	Mon, Mar 26, 2007	26.54	26.81	26.49	26.49
3735	NASDAQ	SNPS	Fri, Mar 23, 2007	26.87	26.97	26.54	26.65
3734	NASDAQ	SNPS	Thu, Mar 22, 2007	26.89	27.01	26.80	27.01
3733	NASDAQ	SNPS	Wed, Mar 21, 2007	26.65	27.00	26.53	26.94
3732	NASDAQ	SNPS	Tue, Mar 20, 2007	26.32	26.75	26.14	26.75
3731	NASDAQ	SNPS	Mon, Mar 19, 2007	26.52	26.65	26.32	26.36
3730	NASDAQ	SNPS	Fri, Mar 16, 2007	26.39	26.65	26.32	26.51
3729	NASDAQ	SNPS	Thu, Mar 15, 2007	26.20	26.57	26.17	26.49
3728	NASDAQ	SNPS	Wed, Mar 14, 2007	26.02	26.25	25.94	26.17
3727	NASDAQ	SNPS	Tue, Mar 13, 2007	25.95	26.41	25.91	26.03
3726	NASDAQ	SNPS	Mon, Mar 12, 2007	25.94	26.31	25.90	26.16
3725	NASDAQ	SNPS	Fri, Mar 9, 2007	25.42	25.88	25.42	25.68
3724	NASDAQ	SNPS	Thu, Mar 8, 2007	25.59	25.59	25.07	25.15
3723	NASDAQ	SNPS	Wed, Mar 7, 2007	25.39	25.61	25.15	25.35
3722	NASDAQ	SNPS	Tue, Mar 6, 2007	24.43	25.65	24.36	25.45
3721	NASDAQ	SNPS	Mon, Mar 5, 2007	24.28	24.74	24.19	24.33
3720	NASDAQ	SNPS	Fri, Mar 2, 2007	24.78	25.08	24.56	24.60
3719	NASDAQ	SNPS	Thu, Mar 1, 2007	24.60	25.06	24.02	24.88
3718	NASDAQ	SNPS	Wed, Feb 28, 2007	25.57	26.01	25.25	25.58
3717	NASDAQ	SNPS	Tue, Feb 27, 2007	25.88	26.14	25.24	25.58
3716	NASDAQ	SNPS	Mon, Feb 26, 2007	26.37	26.44	26.01	26.29
3715	NASDAQ	SNPS	Fri, Feb 23, 2007	26.11	26.49	25.98	26.37
3714	NASDAQ	SNPS	Thu, Feb 22, 2007	25.76	26.89	25.39	26.13
3713	NASDAQ	SNPS	Wed, Feb 21, 2007	26.69	26.90	26.39	26.82
3712	NASDAQ	SNPS	Tue, Feb 20, 2007	26.12	26.71	25.86	26.66
3711	NASDAQ	SNPS	Fri, Feb 16, 2007	26.34	26.34	26.02	26.16
3710	NASDAQ	SNPS	Thu, Feb 15, 2007	26.11	26.45	25.94	26.32
3709	NASDAQ	SNPS	Wed, Feb 14, 2007	25.88	26.19	25.75	26.07
3708	NASDAQ	SNPS	Tue, Feb 13, 2007	25.94	25.98	25.65	25.86
3707	NASDAQ	SNPS	Mon, Feb 12, 2007	26.07	26.10	25.79	25.84
3706	NASDAQ	SNPS	Fri, Feb 9, 2007	26.74	26.80	25.94	26.09
3705	NASDAQ	SNPS	Thu, Feb 8, 2007	26.61	26.76	26.57	26.72
3704	NASDAQ	SNPS	Wed, Feb 7, 2007	26.26	26.84	26.22	26.74
3703	NASDAQ	SNPS	Tue, Feb 6, 2007	26.62	26.62	26.05	26.26
3702	NASDAQ	SNPS	Mon, Feb 5, 2007	26.23	26.49	26.16	26.41
3701	NASDAQ	SNPS	Fri, Feb 2, 2007	26.57	26.70	26.16	26.39
3700	NASDAQ	SNPS	Thu, Feb 1, 2007	26.73	26.90	26.19	26.57
3699	NASDAQ	SNPS	Wed, Jan 31, 2007	26.80	26.81	26.05	26.60
3698	NASDAQ	SNPS	Tue, Jan 30, 2007	26.37	27.10	26.29	27.00
3697	NASDAQ	SNPS	Mon, Jan 29, 2007	26.38	26.48	26.08	26.19
3696	NASDAQ	SNPS	Fri, Jan 26, 2007	26.47	26.64	26.11	26.34
3695	NASDAQ	SNPS	Thu, Jan 25, 2007	26.86	26.86	26.39	26.51
3694	NASDAQ	SNPS	Wed, Jan 24, 2007	26.04	26.85	26.04	26.75
3693	NASDAQ	SNPS	Tue, Jan 23, 2007	26.19	26.30	26.01	26.14
3692	NASDAQ	SNPS	Mon, Jan 22, 2007	26.46	26.60	26.09	26.26
3691	NASDAQ	SNPS	Fri, Jan 19, 2007	26.49	26.58	26.05	26.39
3690	NASDAQ	SNPS	Thu, Jan 18, 2007	27.36	27.37	26.44	26.55
3689	NASDAQ	SNPS	Wed, Jan 17, 2007	27.14	27.49	27.05	27.45
3688	NASDAQ	SNPS	Tue, Jan 16, 2007	26.95	27.37	26.81	27.14
3687	NASDAQ	SNPS	Fri, Jan 12, 2007	27.00	27.03	26.73	26.97
3686	NASDAQ	SNPS	Thu, Jan 11, 2007	26.91	27.03	26.86	26.95
3685	NASDAQ	SNPS	Wed, Jan 10, 2007	26.43	26.93	26.18	26.91
3684	NASDAQ	SNPS	Tue, Jan 9, 2007	26.75	26.90	26.17	26.63
3683	NASDAQ	SNPS	Mon, Jan 8, 2007	26.39	26.95	26.39	26.79
3682	NASDAQ	SNPS	Fri, Jan 5, 2007	26.78	26.78	26.16	26.54
3681	NASDAQ	SNPS	Thu, Jan 4, 2007	26.46	26.96	26.08	26.90
3680	NASDAQ	SNPS	Wed, Jan 3, 2007	26.70	27.13	26.25	26.49
3679	NASDAQ	SNPS	Fri, Dec 29, 2006	26.66	27.02	26.58	26.73
3678	NASDAQ	SNPS	Thu, Dec 28, 2006	26.76	26.81	26.55	26.58
3677	NASDAQ	SNPS	Wed, Dec 27, 2006	26.62	26.97	26.59	26.76
3676	NASDAQ	SNPS	Tue, Dec 26, 2006	26.39	26.76	26.38	26.69
3675	NASDAQ	SNPS	Fri, Dec 22, 2006	26.80	26.86	26.39	26.48
3674	NASDAQ	SNPS	Thu, Dec 21, 2006	26.80	27.03	26.59	26.74
3673	NASDAQ	SNPS	Wed, Dec 20, 2006	26.50	27.16	26.41	26.86
3672	NASDAQ	SNPS	Tue, Dec 19, 2006	26.00	26.56	25.93	26.53
3671	NASDAQ	SNPS	Mon, Dec 18, 2006	26.66	26.81	26.17	26.24
3670	NASDAQ	SNPS	Fri, Dec 15, 2006	26.75	26.92	26.64	26.70
3669	NASDAQ	SNPS	Thu, Dec 14, 2006	26.75	27.14	26.65	26.73
3668	NASDAQ	SNPS	Wed, Dec 13, 2006	26.51	26.93	26.51	26.84
3667	NASDAQ	SNPS	Tue, Dec 12, 2006	26.51	26.73	26.20	26.51
3666	NASDAQ	SNPS	Mon, Dec 11, 2006	26.16	26.75	26.16	26.65
3665	NASDAQ	SNPS	Fri, Dec 8, 2006	26.09	26.50	25.90	26.28
3664	NASDAQ	SNPS	Thu, Dec 7, 2006	26.49	26.58	26.02	26.21
3663	NASDAQ	SNPS	Wed, Dec 6, 2006	25.97	26.44	25.92	26.17
3662	NASDAQ	SNPS	Tue, Dec 5, 2006	25.65	26.14	25.65	26.09
3661	NASDAQ	SNPS	Mon, Dec 4, 2006	25.36	26.00	25.36	25.99
3660	NASDAQ	SNPS	Fri, Dec 1, 2006	25.44	25.77	25.01	25.47
3659	NASDAQ	SNPS	Thu, Nov 30, 2006	25.45	26.00	24.74	25.55
3658	NASDAQ	SNPS	Wed, Nov 29, 2006	22.35	23.24	22.35	23.24
3657	NASDAQ	SNPS	Tue, Nov 28, 2006	22.16	22.20	21.84	22.12
3656	NASDAQ	SNPS	Mon, Nov 27, 2006	22.53	22.67	22.18	22.20
3655	NASDAQ	SNPS	Fri, Nov 24, 2006	22.60	22.70	22.53	22.58
3654	NASDAQ	SNPS	Wed, Nov 22, 2006	22.91	22.95	22.63	22.76
3653	NASDAQ	SNPS	Tue, Nov 21, 2006	22.92	22.99	22.81	22.96
3652	NASDAQ	SNPS	Mon, Nov 20, 2006	22.87	23.18	22.68	22.99
3651	NASDAQ	SNPS	Fri, Nov 17, 2006	22.96	22.97	22.70	22.78
3650	NASDAQ	SNPS	Thu, Nov 16, 2006	23.12	23.17	22.79	22.98
3649	NASDAQ	SNPS	Wed, Nov 15, 2006	22.93	23.11	22.77	23.01
3648	NASDAQ	SNPS	Tue, Nov 14, 2006	22.72	23.00	22.61	23.00
3647	NASDAQ	SNPS	Mon, Nov 13, 2006	22.65	22.87	22.61	22.80
3646	NASDAQ	SNPS	Fri, Nov 10, 2006	22.36	22.75	22.36	22.75
3645	NASDAQ	SNPS	Thu, Nov 9, 2006	22.37	22.45	22.30	22.42
3644	NASDAQ	SNPS	Wed, Nov 8, 2006	22.32	22.36	22.10	22.26
3643	NASDAQ	SNPS	Tue, Nov 7, 2006	22.28	22.59	22.27	22.44
3642	NASDAQ	SNPS	Mon, Nov 6, 2006	22.43	22.49	22.15	22.44
3641	NASDAQ	SNPS	Fri, Nov 3, 2006	22.61	22.61	22.10	22.31
3640	NASDAQ	SNPS	Thu, Nov 2, 2006	22.08	22.50	22.01	22.48
3639	NASDAQ	SNPS	Wed, Nov 1, 2006	22.65	22.66	22.13	22.14
3638	NASDAQ	SNPS	Tue, Oct 31, 2006	22.74	22.77	22.38	22.51
3637	NASDAQ	SNPS	Mon, Oct 30, 2006	22.26	22.63	22.10	22.58
3636	NASDAQ	SNPS	Fri, Oct 27, 2006	22.51	22.72	22.28	22.32
3635	NASDAQ	SNPS	Thu, Oct 26, 2006	22.35	22.51	22.25	22.46
3634	NASDAQ	SNPS	Wed, Oct 25, 2006	22.15	22.37	22.01	22.30
3633	NASDAQ	SNPS	Tue, Oct 24, 2006	22.38	22.43	21.99	22.23
3632	NASDAQ	SNPS	Mon, Oct 23, 2006	22.17	22.53	22.17	22.50
3631	NASDAQ	SNPS	Fri, Oct 20, 2006	22.25	22.33	22.11	22.32
3630	NASDAQ	SNPS	Thu, Oct 19, 2006	22.07	22.32	22.07	22.30
3629	NASDAQ	SNPS	Wed, Oct 18, 2006	22.00	22.31	21.92	22.19
3628	NASDAQ	SNPS	Tue, Oct 17, 2006	21.62	22.49	21.62	21.99
3627	NASDAQ	SNPS	Mon, Oct 16, 2006	21.24	21.49	21.15	21.36
3626	NASDAQ	SNPS	Fri, Oct 13, 2006	20.56	21.32	20.54	21.30
3625	NASDAQ	SNPS	Thu, Oct 12, 2006	20.15	20.78	20.15	20.62
3624	NASDAQ	SNPS	Wed, Oct 11, 2006	20.10	20.45	20.06	20.16
3623	NASDAQ	SNPS	Tue, Oct 10, 2006	20.10	20.27	20.01	20.17
3622	NASDAQ	SNPS	Mon, Oct 9, 2006	19.88	20.25	19.75	20.15
3621	NASDAQ	SNPS	Fri, Oct 6, 2006	19.88	20.11	19.80	19.97
3620	NASDAQ	SNPS	Thu, Oct 5, 2006	19.75	20.01	19.69	20.00
3619	NASDAQ	SNPS	Wed, Oct 4, 2006	19.27	19.91	19.25	19.84
3618	NASDAQ	SNPS	Tue, Oct 3, 2006	19.42	19.51	19.32	19.40
3617	NASDAQ	SNPS	Mon, Oct 2, 2006	19.65	19.79	19.43	19.50
3616	NASDAQ	SNPS	Fri, Sep 29, 2006	19.92	19.96	19.69	19.72
3615	NASDAQ	SNPS	Thu, Sep 28, 2006	19.98	19.99	19.84	19.87
3614	NASDAQ	SNPS	Wed, Sep 27, 2006	19.95	20.00	19.88	20.00
3613	NASDAQ	SNPS	Tue, Sep 26, 2006	19.74	19.95	19.61	19.94
3612	NASDAQ	SNPS	Mon, Sep 25, 2006	19.72	19.83	19.47	19.80
3611	NASDAQ	SNPS	Fri, Sep 22, 2006	19.50	19.73	19.34	19.65
3610	NASDAQ	SNPS	Thu, Sep 21, 2006	19.78	19.83	19.57	19.61
3609	NASDAQ	SNPS	Wed, Sep 20, 2006	19.46	19.85	19.46	19.80
3608	NASDAQ	SNPS	Tue, Sep 19, 2006	19.30	19.48	19.11	19.38
3607	NASDAQ	SNPS	Mon, Sep 18, 2006	19.43	19.66	19.34	19.42
3606	NASDAQ	SNPS	Fri, Sep 15, 2006	19.66	19.80	19.46	19.47
3605	NASDAQ	SNPS	Thu, Sep 14, 2006	19.34	19.76	19.29	19.61
3604	NASDAQ	SNPS	Wed, Sep 13, 2006	19.25	19.36	19.15	19.34
3603	NASDAQ	SNPS	Tue, Sep 12, 2006	18.81	19.30	18.69	19.29
3602	NASDAQ	SNPS	Mon, Sep 11, 2006	18.67	18.97	18.62	18.87
3601	NASDAQ	SNPS	Fri, Sep 8, 2006	18.32	18.84	18.32	18.81
3600	NASDAQ	SNPS	Thu, Sep 7, 2006	18.44	18.66	18.35	18.38
3599	NASDAQ	SNPS	Wed, Sep 6, 2006	18.74	18.89	18.49	18.51
3598	NASDAQ	SNPS	Tue, Sep 5, 2006	18.61	18.99	18.61	18.90
3597	NASDAQ	SNPS	Fri, Sep 1, 2006	18.75	18.89	18.63	18.70
3596	NASDAQ	SNPS	Thu, Aug 31, 2006	19.06	19.15	18.90	18.96
3595	NASDAQ	SNPS	Wed, Aug 30, 2006	19.05	19.09	18.93	18.99
3594	NASDAQ	SNPS	Tue, Aug 29, 2006	18.70	19.03	18.66	19.03
3593	NASDAQ	SNPS	Mon, Aug 28, 2006	18.39	18.74	18.30	18.73
3592	NASDAQ	SNPS	Fri, Aug 25, 2006	18.55	18.63	18.35	18.45
3591	NASDAQ	SNPS	Thu, Aug 24, 2006	18.50	18.75	18.35	18.54
3590	NASDAQ	SNPS	Wed, Aug 23, 2006	18.06	18.52	17.90	18.48
3589	NASDAQ	SNPS	Tue, Aug 22, 2006	17.97	18.06	17.87	18.00
3588	NASDAQ	SNPS	Mon, Aug 21, 2006	17.89	18.10	17.89	18.05
3587	NASDAQ	SNPS	Fri, Aug 18, 2006	18.14	18.16	17.69	18.02
3586	NASDAQ	SNPS	Thu, Aug 17, 2006	17.89	18.36	17.54	18.11
3585	NASDAQ	SNPS	Wed, Aug 16, 2006	18.40	18.64	17.95	18.60
3584	NASDAQ	SNPS	Tue, Aug 15, 2006	18.17	18.37	17.96	18.24
3583	NASDAQ	SNPS	Mon, Aug 14, 2006	17.71	18.12	17.52	17.90
3582	NASDAQ	SNPS	Fri, Aug 11, 2006	17.73	17.84	17.64	17.65
3581	NASDAQ	SNPS	Thu, Aug 10, 2006	17.49	18.00	17.49	17.81
3580	NASDAQ	SNPS	Wed, Aug 9, 2006	17.71	17.89	17.59	17.59
3579	NASDAQ	SNPS	Tue, Aug 8, 2006	17.78	17.91	17.49	17.54
3578	NASDAQ	SNPS	Mon, Aug 7, 2006	17.81	17.94	17.65	17.72
3577	NASDAQ	SNPS	Fri, Aug 4, 2006	18.10	18.16	17.67	17.86
3576	NASDAQ	SNPS	Thu, Aug 3, 2006	17.85	18.08	17.65	17.99
3575	NASDAQ	SNPS	Wed, Aug 2, 2006	17.59	17.96	17.48	17.89
3574	NASDAQ	SNPS	Tue, Aug 1, 2006	17.71	17.71	17.45	17.53
3573	NASDAQ	SNPS	Mon, Jul 31, 2006	17.75	17.94	17.64	17.90
3572	NASDAQ	SNPS	Fri, Jul 28, 2006	17.56	17.89	17.52	17.78
3571	NASDAQ	SNPS	Thu, Jul 27, 2006	17.67	17.91	17.52	17.55
3570	NASDAQ	SNPS	Wed, Jul 26, 2006	17.30	17.72	17.25	17.57
3569	NASDAQ	SNPS	Tue, Jul 25, 2006	17.21	17.41	17.21	17.38
3568	NASDAQ	SNPS	Mon, Jul 24, 2006	17.28	17.33	17.19	17.26
3567	NASDAQ	SNPS	Fri, Jul 21, 2006	17.31	17.31	17.07	17.18
3566	NASDAQ	SNPS	Thu, Jul 20, 2006	17.60	17.65	17.29	17.37
3565	NASDAQ	SNPS	Wed, Jul 19, 2006	17.40	17.72	17.37	17.61
3564	NASDAQ	SNPS	Tue, Jul 18, 2006	17.65	17.77	17.23	17.44
3563	NASDAQ	SNPS	Mon, Jul 17, 2006	17.82	17.96	17.54	17.65
3562	NASDAQ	SNPS	Fri, Jul 14, 2006	17.84	17.92	17.70	17.82
3561	NASDAQ	SNPS	Thu, Jul 13, 2006	18.15	18.16	17.78	17.88
3560	NASDAQ	SNPS	Wed, Jul 12, 2006	18.29	18.48	18.11	18.22
3559	NASDAQ	SNPS	Tue, Jul 11, 2006	18.14	18.41	17.95	18.36
3558	NASDAQ	SNPS	Mon, Jul 10, 2006	18.66	18.69	18.16	18.19
3557	NASDAQ	SNPS	Fri, Jul 7, 2006	18.90	18.98	18.50	18.59
3556	NASDAQ	SNPS	Thu, Jul 6, 2006	18.80	18.99	18.80	18.90
3555	NASDAQ	SNPS	Wed, Jul 5, 2006	19.20	19.35	18.61	18.83
3554	NASDAQ	SNPS	Mon, Jul 3, 2006	18.76	19.34	18.74	19.22
3553	NASDAQ	SNPS	Fri, Jun 30, 2006	19.02	19.08	18.76	18.77
3552	NASDAQ	SNPS	Thu, Jun 29, 2006	18.68	19.01	18.63	19.01
3551	NASDAQ	SNPS	Wed, Jun 28, 2006	18.64	18.64	18.30	18.52
3550	NASDAQ	SNPS	Tue, Jun 27, 2006	18.75	18.88	18.43	18.57
3549	NASDAQ	SNPS	Mon, Jun 26, 2006	18.86	18.95	18.74	18.80
3548	NASDAQ	SNPS	Fri, Jun 23, 2006	18.41	18.88	18.24	18.82
3547	NASDAQ	SNPS	Thu, Jun 22, 2006	18.69	18.82	18.42	18.47
3546	NASDAQ	SNPS	Wed, Jun 21, 2006	18.66	18.98	18.66	18.79
3545	NASDAQ	SNPS	Tue, Jun 20, 2006	18.85	19.00	18.68	18.71
3544	NASDAQ	SNPS	Mon, Jun 19, 2006	19.04	19.21	18.76	18.94
3543	NASDAQ	SNPS	Fri, Jun 16, 2006	19.13	19.35	19.05	19.08
3542	NASDAQ	SNPS	Thu, Jun 15, 2006	18.97	19.12	18.61	19.10
3541	NASDAQ	SNPS	Wed, Jun 14, 2006	18.80	19.14	18.59	18.98
3540	NASDAQ	SNPS	Tue, Jun 13, 2006	19.26	19.42	18.73	18.77
3539	NASDAQ	SNPS	Mon, Jun 12, 2006	19.34	19.50	19.19	19.31
3538	NASDAQ	SNPS	Fri, Jun 9, 2006	19.29	19.53	19.13	19.26
3537	NASDAQ	SNPS	Thu, Jun 8, 2006	19.73	19.83	18.97	19.30
3536	NASDAQ	SNPS	Wed, Jun 7, 2006	19.76	20.15	19.64	19.76
3535	NASDAQ	SNPS	Tue, Jun 6, 2006	19.70	19.94	19.58	19.80
3534	NASDAQ	SNPS	Mon, Jun 5, 2006	19.74	20.00	19.56	19.61
3533	NASDAQ	SNPS	Fri, Jun 2, 2006	19.98	20.22	19.68	19.85
3532	NASDAQ	SNPS	Thu, Jun 1, 2006	20.49	20.69	19.89	19.93
3531	NASDAQ	SNPS	Wed, May 31, 2006	20.30	20.47	20.15	20.43
3530	NASDAQ	SNPS	Tue, May 30, 2006	20.58	20.67	20.30	20.33
3529	NASDAQ	SNPS	Fri, May 26, 2006	20.61	20.69	20.45	20.69
3528	NASDAQ	SNPS	Thu, May 25, 2006	20.53	20.56	20.35	20.53
3527	NASDAQ	SNPS	Wed, May 24, 2006	20.20	20.51	20.18	20.46
3526	NASDAQ	SNPS	Tue, May 23, 2006	20.44	20.62	20.20	20.20
3525	NASDAQ	SNPS	Mon, May 22, 2006	20.40	20.60	20.24	20.40
3524	NASDAQ	SNPS	Fri, May 19, 2006	20.69	20.75	20.48	20.62
3523	NASDAQ	SNPS	Thu, May 18, 2006	21.38	21.47	20.57	20.75
3522	NASDAQ	SNPS	Wed, May 17, 2006	20.35	20.67	20.26	20.44
3521	NASDAQ	SNPS	Tue, May 16, 2006	20.42	20.51	20.35	20.41
3520	NASDAQ	SNPS	Mon, May 15, 2006	20.59	20.78	20.47	20.48
3519	NASDAQ	SNPS	Fri, May 12, 2006	20.74	20.95	20.64	20.66
3518	NASDAQ	SNPS	Thu, May 11, 2006	21.22	21.22	20.82	20.84
3517	NASDAQ	SNPS	Wed, May 10, 2006	21.47	21.50	21.03	21.14
3516	NASDAQ	SNPS	Tue, May 9, 2006	21.64	21.65	21.40	21.51
3515	NASDAQ	SNPS	Mon, May 8, 2006	21.90	21.91	21.50	21.66
3514	NASDAQ	SNPS	Fri, May 5, 2006	22.00	22.00	21.66	21.90
3513	NASDAQ	SNPS	Thu, May 4, 2006	21.75	22.00	21.69	21.88
3512	NASDAQ	SNPS	Wed, May 3, 2006	21.83	21.85	21.53	21.66
3511	NASDAQ	SNPS	Tue, May 2, 2006	21.77	22.00	21.71	21.84
3510	NASDAQ	SNPS	Mon, May 1, 2006	21.90	22.06	21.74	21.78
3509	NASDAQ	SNPS	Fri, Apr 28, 2006	21.74	21.99	21.65	21.83
3508	NASDAQ	SNPS	Thu, Apr 27, 2006	21.50	21.85	21.40	21.74
3507	NASDAQ	SNPS	Wed, Apr 26, 2006	21.80	21.88	21.42	21.64
3506	NASDAQ	SNPS	Tue, Apr 25, 2006	21.92	21.95	21.58	21.73
3505	NASDAQ	SNPS	Mon, Apr 24, 2006	22.05	22.10	21.71	21.91
3504	NASDAQ	SNPS	Fri, Apr 21, 2006	21.93	22.11	21.86	21.98
3503	NASDAQ	SNPS	Thu, Apr 20, 2006	21.60	21.92	21.58	21.87
3502	NASDAQ	SNPS	Wed, Apr 19, 2006	21.30	21.75	21.21	21.74
3501	NASDAQ	SNPS	Tue, Apr 18, 2006	21.09	21.51	21.04	21.40
3500	NASDAQ	SNPS	Mon, Apr 17, 2006	21.41	21.45	21.00	21.04
3499	NASDAQ	SNPS	Thu, Apr 13, 2006	21.32	21.55	21.29	21.46
3498	NASDAQ	SNPS	Wed, Apr 12, 2006	21.37	21.55	21.35	21.37
3497	NASDAQ	SNPS	Tue, Apr 11, 2006	21.37	21.71	21.29	21.40
3496	NASDAQ	SNPS	Mon, Apr 10, 2006	21.60	21.78	21.32	21.35
3495	NASDAQ	SNPS	Fri, Apr 7, 2006	21.85	22.02	21.60	21.64
3494	NASDAQ	SNPS	Thu, Apr 6, 2006	21.95	22.00	21.69	21.86
3493	NASDAQ	SNPS	Wed, Apr 5, 2006	21.75	22.07	21.72	22.01
3492	NASDAQ	SNPS	Tue, Apr 4, 2006	22.08	22.18	21.75	21.79
3491	NASDAQ	SNPS	Mon, Apr 3, 2006	22.37	22.48	21.99	22.09
3490	NASDAQ	SNPS	Fri, Mar 31, 2006	21.89	22.42	21.87	22.35
3489	NASDAQ	SNPS	Thu, Mar 30, 2006	22.00	22.10	21.73	21.93
3488	NASDAQ	SNPS	Wed, Mar 29, 2006	21.50	22.13	21.45	21.91
3487	NASDAQ	SNPS	Tue, Mar 28, 2006	21.40	21.49	21.14	21.42
3486	NASDAQ	SNPS	Mon, Mar 27, 2006	21.43	21.72	21.13	21.39
3485	NASDAQ	SNPS	Fri, Mar 24, 2006	21.47	21.58	21.31	21.42
3484	NASDAQ	SNPS	Thu, Mar 23, 2006	21.81	21.90	21.33	21.45
3483	NASDAQ	SNPS	Wed, Mar 22, 2006	22.00	22.03	21.70	21.91
3482	NASDAQ	SNPS	Tue, Mar 21, 2006	22.17	22.62	21.96	22.03
3481	NASDAQ	SNPS	Mon, Mar 20, 2006	22.11	22.50	22.04	22.24
3480	NASDAQ	SNPS	Fri, Mar 17, 2006	22.30	22.45	22.01	22.11
3479	NASDAQ	SNPS	Thu, Mar 16, 2006	22.77	22.86	22.20	22.24
3478	NASDAQ	SNPS	Wed, Mar 15, 2006	22.34	22.90	22.32	22.74
3477	NASDAQ	SNPS	Tue, Mar 14, 2006	21.95	22.33	21.95	22.29
3476	NASDAQ	SNPS	Mon, Mar 13, 2006	22.00	22.10	21.92	21.98
3475	NASDAQ	SNPS	Fri, Mar 10, 2006	21.86	22.01	21.73	21.90
3474	NASDAQ	SNPS	Thu, Mar 9, 2006	22.00	22.08	21.70	21.88
3473	NASDAQ	SNPS	Wed, Mar 8, 2006	21.90	22.10	21.70	22.00
3472	NASDAQ	SNPS	Tue, Mar 7, 2006	22.05	22.13	21.84	22.03
3471	NASDAQ	SNPS	Mon, Mar 6, 2006	22.13	22.30	21.88	22.18
3470	NASDAQ	SNPS	Fri, Mar 3, 2006	22.28	22.49	22.08	22.10
3469	NASDAQ	SNPS	Thu, Mar 2, 2006	21.81	22.56	21.81	22.49
3468	NASDAQ	SNPS	Wed, Mar 1, 2006	21.50	22.09	21.49	21.99
3467	NASDAQ	SNPS	Tue, Feb 28, 2006	22.14	22.32	21.66	21.87
3466	NASDAQ	SNPS	Mon, Feb 27, 2006	22.35	22.35	22.01	22.12
3465	NASDAQ	SNPS	Fri, Feb 24, 2006	22.26	22.38	21.91	22.20
3464	NASDAQ	SNPS	Thu, Feb 23, 2006	22.47	22.53	22.20	22.25
3463	NASDAQ	SNPS	Wed, Feb 22, 2006	22.67	22.70	22.38	22.54
3462	NASDAQ	SNPS	Tue, Feb 21, 2006	22.67	22.82	22.51	22.54
3461	NASDAQ	SNPS	Fri, Feb 17, 2006	22.80	22.93	22.32	22.73
3460	NASDAQ	SNPS	Thu, Feb 16, 2006	22.72	24.25	22.52	22.83
3459	NASDAQ	SNPS	Wed, Feb 15, 2006	22.00	22.40	21.96	22.22
3458	NASDAQ	SNPS	Tue, Feb 14, 2006	22.02	22.17	21.88	22.15
3457	NASDAQ	SNPS	Mon, Feb 13, 2006	22.17	22.17	21.81	21.97
3456	NASDAQ	SNPS	Fri, Feb 10, 2006	22.24	22.31	22.02	22.23
3455	NASDAQ	SNPS	Thu, Feb 9, 2006	22.04	22.35	22.00	22.19
3454	NASDAQ	SNPS	Wed, Feb 8, 2006	21.99	22.26	21.92	22.11
3453	NASDAQ	SNPS	Tue, Feb 7, 2006	22.13	22.29	21.73	21.98
3452	NASDAQ	SNPS	Mon, Feb 6, 2006	22.40	22.40	22.19	22.22
3451	NASDAQ	SNPS	Fri, Feb 3, 2006	22.65	22.73	22.34	22.38
3450	NASDAQ	SNPS	Thu, Feb 2, 2006	22.83	22.91	22.43	22.81
3449	NASDAQ	SNPS	Wed, Feb 1, 2006	21.97	23.14	21.97	22.96
3448	NASDAQ	SNPS	Tue, Jan 31, 2006	22.23	22.25	22.02	22.11
3447	NASDAQ	SNPS	Mon, Jan 30, 2006	21.85	22.36	21.81	22.27
3446	NASDAQ	SNPS	Fri, Jan 27, 2006	21.73	22.10	21.65	21.83
3445	NASDAQ	SNPS	Thu, Jan 26, 2006	20.91	21.82	20.83	21.65
3444	NASDAQ	SNPS	Wed, Jan 25, 2006	21.01	21.09	20.59	20.69
3443	NASDAQ	SNPS	Tue, Jan 24, 2006	20.83	21.02	20.55	21.02
3442	NASDAQ	SNPS	Mon, Jan 23, 2006	20.65	21.02	20.63	20.82
3441	NASDAQ	SNPS	Fri, Jan 20, 2006	20.92	21.09	20.41	20.54
3440	NASDAQ	SNPS	Thu, Jan 19, 2006	21.00	21.18	20.90	21.06
3439	NASDAQ	SNPS	Wed, Jan 18, 2006	20.90	21.13	20.66	21.00
3438	NASDAQ	SNPS	Tue, Jan 17, 2006	21.22	21.31	21.11	21.15
3437	NASDAQ	SNPS	Fri, Jan 13, 2006	21.58	21.89	21.26	21.40
3436	NASDAQ	SNPS	Thu, Jan 12, 2006	21.30	21.92	21.20	21.67
3435	NASDAQ	SNPS	Wed, Jan 11, 2006	20.84	21.47	20.84	21.34
3434	NASDAQ	SNPS	Tue, Jan 10, 2006	20.75	21.04	20.72	20.98
3433	NASDAQ	SNPS	Mon, Jan 9, 2006	20.62	21.14	20.62	20.98
3432	NASDAQ	SNPS	Fri, Jan 6, 2006	20.63	20.90	20.37	20.61
3431	NASDAQ	SNPS	Thu, Jan 5, 2006	20.80	20.93	20.28	20.55
3430	NASDAQ	SNPS	Wed, Jan 4, 2006	20.44	20.91	20.44	20.85
3429	NASDAQ	SNPS	Tue, Jan 3, 2006	20.22	20.56	19.83	20.46
3428	NASDAQ	SNPS	Fri, Dec 30, 2005	20.15	20.19	19.76	20.06
3427	NASDAQ	SNPS	Thu, Dec 29, 2005	20.31	20.47	20.15	20.23
3426	NASDAQ	SNPS	Wed, Dec 28, 2005	20.52	20.67	20.19	20.38
3425	NASDAQ	SNPS	Tue, Dec 27, 2005	20.73	20.74	20.28	20.45
3424	NASDAQ	SNPS	Fri, Dec 23, 2005	20.53	20.75	20.36	20.65
3423	NASDAQ	SNPS	Thu, Dec 22, 2005	20.45	20.70	20.16	20.62
3422	NASDAQ	SNPS	Wed, Dec 21, 2005	20.40	20.75	20.24	20.53
3421	NASDAQ	SNPS	Tue, Dec 20, 2005	20.31	20.58	20.19	20.34
3420	NASDAQ	SNPS	Mon, Dec 19, 2005	20.79	20.99	20.33	20.41
3419	NASDAQ	SNPS	Fri, Dec 16, 2005	20.75	21.17	20.70	20.80
3418	NASDAQ	SNPS	Thu, Dec 15, 2005	20.84	20.90	20.69	20.80
3417	NASDAQ	SNPS	Wed, Dec 14, 2005	20.76	20.99	20.65	20.78
3416	NASDAQ	SNPS	Tue, Dec 13, 2005	20.47	20.89	20.38	20.77
3415	NASDAQ	SNPS	Mon, Dec 12, 2005	20.72	20.99	20.39	20.57
3414	NASDAQ	SNPS	Fri, Dec 9, 2005	20.41	20.65	20.30	20.63
3413	NASDAQ	SNPS	Thu, Dec 8, 2005	20.77	20.94	20.24	20.39
3412	NASDAQ	SNPS	Wed, Dec 7, 2005	20.75	20.92	20.50	20.69
3411	NASDAQ	SNPS	Tue, Dec 6, 2005	20.78	21.19	20.69	20.73
3410	NASDAQ	SNPS	Mon, Dec 5, 2005	21.06	21.06	20.41	20.77
3409	NASDAQ	SNPS	Fri, Dec 2, 2005	20.40	21.13	20.33	21.10
3408	NASDAQ	SNPS	Thu, Dec 1, 2005	20.25	20.80	20.11	20.41
3407	NASDAQ	SNPS	Wed, Nov 30, 2005	19.25	19.69	19.10	19.57
3406	NASDAQ	SNPS	Tue, Nov 29, 2005	19.58	19.58	19.08	19.22
3405	NASDAQ	SNPS	Mon, Nov 28, 2005	19.70	19.75	19.30	19.37
3404	NASDAQ	SNPS	Fri, Nov 25, 2005	20.02	20.04	19.52	19.74
3403	NASDAQ	SNPS	Wed, Nov 23, 2005	20.00	20.09	19.50	19.97
3402	NASDAQ	SNPS	Tue, Nov 22, 2005	19.96	20.10	19.85	20.06
3401	NASDAQ	SNPS	Mon, Nov 21, 2005	19.88	20.02	19.53	19.96
3400	NASDAQ	SNPS	Fri, Nov 18, 2005	20.18	20.32	19.78	19.80
3399	NASDAQ	SNPS	Thu, Nov 17, 2005	19.97	20.04	19.73	20.01
3398	NASDAQ	SNPS	Wed, Nov 16, 2005	19.30	20.05	19.30	19.97
3397	NASDAQ	SNPS	Tue, Nov 15, 2005	19.04	19.33	18.78	19.29
3396	NASDAQ	SNPS	Mon, Nov 14, 2005	18.77	19.01	18.64	18.99
3395	NASDAQ	SNPS	Fri, Nov 11, 2005	18.54	18.92	18.51	18.77
3394	NASDAQ	SNPS	Thu, Nov 10, 2005	18.58	18.71	18.34	18.58
3393	NASDAQ	SNPS	Wed, Nov 9, 2005	18.53	18.67	18.32	18.54
3392	NASDAQ	SNPS	Tue, Nov 8, 2005	18.44	18.58	18.30	18.48
3391	NASDAQ	SNPS	Mon, Nov 7, 2005	18.47	18.62	18.19	18.44
3390	NASDAQ	SNPS	Fri, Nov 4, 2005	18.60	18.70	18.45	18.53
3389	NASDAQ	SNPS	Thu, Nov 3, 2005	18.72	18.81	18.47	18.61
3388	NASDAQ	SNPS	Wed, Nov 2, 2005	18.67	18.85	18.58	18.66
3387	NASDAQ	SNPS	Tue, Nov 1, 2005	18.97	18.98	18.67	18.72
3386	NASDAQ	SNPS	Mon, Oct 31, 2005	18.77	19.00	18.66	18.95
3385	NASDAQ	SNPS	Fri, Oct 28, 2005	18.62	18.80	18.46	18.63
3384	NASDAQ	SNPS	Thu, Oct 27, 2005	18.81	18.86	18.37	18.38
3383	NASDAQ	SNPS	Wed, Oct 26, 2005	18.72	18.90	18.61	18.83
3382	NASDAQ	SNPS	Tue, Oct 25, 2005	18.86	19.00	18.55	18.72
3381	NASDAQ	SNPS	Mon, Oct 24, 2005	18.54	19.00	18.46	18.84
3380	NASDAQ	SNPS	Fri, Oct 21, 2005	18.56	18.83	18.42	18.52
3379	NASDAQ	SNPS	Thu, Oct 20, 2005	18.57	18.75	18.31	18.39
3378	NASDAQ	SNPS	Wed, Oct 19, 2005	18.38	18.73	18.26	18.73
3377	NASDAQ	SNPS	Tue, Oct 18, 2005	18.85	18.90	18.44	18.47
3376	NASDAQ	SNPS	Mon, Oct 17, 2005	18.77	18.95	18.58	18.81
3375	NASDAQ	SNPS	Fri, Oct 14, 2005	18.81	18.95	18.42	18.83
3374	NASDAQ	SNPS	Thu, Oct 13, 2005	18.63	18.77	18.40	18.70
3373	NASDAQ	SNPS	Wed, Oct 12, 2005	18.56	18.72	18.36	18.57
3372	NASDAQ	SNPS	Tue, Oct 11, 2005	18.38	18.77	18.26	18.64
3371	NASDAQ	SNPS	Mon, Oct 10, 2005	18.53	18.75	18.29	18.45
3370	NASDAQ	SNPS	Fri, Oct 7, 2005	18.60	18.78	18.42	18.44
3369	NASDAQ	SNPS	Thu, Oct 6, 2005	18.62	18.75	18.25	18.51
3368	NASDAQ	SNPS	Wed, Oct 5, 2005	19.14	19.18	18.64	18.70
3367	NASDAQ	SNPS	Tue, Oct 4, 2005	19.00	19.54	18.85	19.18
3366	NASDAQ	SNPS	Mon, Oct 3, 2005	18.87	19.01	18.54	19.00
3365	NASDAQ	SNPS	Fri, Sep 30, 2005	18.79	19.00	18.56	18.90
3364	NASDAQ	SNPS	Thu, Sep 29, 2005	18.61	18.84	18.30	18.82
3363	NASDAQ	SNPS	Wed, Sep 28, 2005	18.76	18.76	18.46	18.61
3362	NASDAQ	SNPS	Tue, Sep 27, 2005	18.80	18.80	18.50	18.65
3361	NASDAQ	SNPS	Mon, Sep 26, 2005	18.43	18.85	18.20	18.71
3360	NASDAQ	SNPS	Fri, Sep 23, 2005	18.67	18.80	18.30	18.36
3359	NASDAQ	SNPS	Thu, Sep 22, 2005	18.35	18.70	18.29	18.58
3358	NASDAQ	SNPS	Wed, Sep 21, 2005	18.24	18.58	18.19	18.46
3357	NASDAQ	SNPS	Tue, Sep 20, 2005	18.32	18.75	18.17	18.39
3356	NASDAQ	SNPS	Mon, Sep 19, 2005	18.61	18.69	18.00	18.25
3355	NASDAQ	SNPS	Fri, Sep 16, 2005	18.55	18.76	18.43	18.62
3354	NASDAQ	SNPS	Thu, Sep 15, 2005	18.67	18.83	18.33	18.60
3353	NASDAQ	SNPS	Wed, Sep 14, 2005	18.58	18.83	18.35	18.68
3352	NASDAQ	SNPS	Tue, Sep 13, 2005	18.74	18.92	18.35	18.57
3351	NASDAQ	SNPS	Mon, Sep 12, 2005	19.01	19.09	18.53	18.70
3350	NASDAQ	SNPS	Fri, Sep 9, 2005	18.85	19.06	18.85	19.02
3349	NASDAQ	SNPS	Thu, Sep 8, 2005	18.77	19.02	18.74	18.91
3348	NASDAQ	SNPS	Wed, Sep 7, 2005	19.05	19.08	18.78	18.89
3347	NASDAQ	SNPS	Tue, Sep 6, 2005	18.71	19.05	18.70	19.02
3346	NASDAQ	SNPS	Fri, Sep 2, 2005	18.68	19.00	18.66	18.77
3345	NASDAQ	SNPS	Thu, Sep 1, 2005	18.67	18.91	18.64	18.76
3344	NASDAQ	SNPS	Wed, Aug 31, 2005	18.73	19.00	18.70	19.00
3343	NASDAQ	SNPS	Tue, Aug 30, 2005	18.70	18.99	18.67	18.70
3342	NASDAQ	SNPS	Mon, Aug 29, 2005	18.63	18.97	18.60	18.84
3341	NASDAQ	SNPS	Fri, Aug 26, 2005	18.65	18.79	18.63	18.71
3340	NASDAQ	SNPS	Thu, Aug 25, 2005	18.60	18.76	18.55	18.70
3339	NASDAQ	SNPS	Wed, Aug 24, 2005	18.53	18.76	18.42	18.62
3338	NASDAQ	SNPS	Tue, Aug 23, 2005	18.65	18.68	18.48	18.48
3337	NASDAQ	SNPS	Mon, Aug 22, 2005	18.63	18.93	18.48	18.63
3336	NASDAQ	SNPS	Fri, Aug 19, 2005	18.66	18.67	18.42	18.51
3335	NASDAQ	SNPS	Thu, Aug 18, 2005	18.24	19.28	18.15	18.48
3334	NASDAQ	SNPS	Wed, Aug 17, 2005	17.01	17.19	16.83	16.98
3333	NASDAQ	SNPS	Tue, Aug 16, 2005	17.18	17.33	16.83	16.99
3332	NASDAQ	SNPS	Mon, Aug 15, 2005	17.25	17.38	17.07	17.19
3331	NASDAQ	SNPS	Fri, Aug 12, 2005	17.19	17.30	16.98	17.29
3330	NASDAQ	SNPS	Thu, Aug 11, 2005	17.17	17.49	17.07	17.26
3329	NASDAQ	SNPS	Wed, Aug 10, 2005	17.24	17.50	17.00	17.12
3328	NASDAQ	SNPS	Tue, Aug 9, 2005	17.39	17.48	17.17	17.25
3327	NASDAQ	SNPS	Mon, Aug 8, 2005	17.50	17.67	17.25	17.39
3326	NASDAQ	SNPS	Fri, Aug 5, 2005	17.90	17.90	17.47	17.54
3325	NASDAQ	SNPS	Thu, Aug 4, 2005	18.02	18.19	17.74	17.90
3324	NASDAQ	SNPS	Wed, Aug 3, 2005	18.57	18.69	17.92	18.17
3323	NASDAQ	SNPS	Tue, Aug 2, 2005	18.70	18.92	18.58	18.74
3322	NASDAQ	SNPS	Mon, Aug 1, 2005	18.54	18.94	18.41	18.71
3321	NASDAQ	SNPS	Fri, Jul 29, 2005	18.16	18.53	18.16	18.51
3320	NASDAQ	SNPS	Thu, Jul 28, 2005	18.00	18.25	17.95	18.23
3319	NASDAQ	SNPS	Wed, Jul 27, 2005	17.92	18.16	17.62	18.06
3318	NASDAQ	SNPS	Tue, Jul 26, 2005	18.02	18.17	17.56	17.82
3317	NASDAQ	SNPS	Mon, Jul 25, 2005	17.88	18.14	17.79	17.95
3316	NASDAQ	SNPS	Fri, Jul 22, 2005	18.12	18.28	17.50	17.93
3315	NASDAQ	SNPS	Thu, Jul 21, 2005	18.24	18.39	17.93	18.16
3314	NASDAQ	SNPS	Wed, Jul 20, 2005	17.99	18.37	17.80	18.33
3313	NASDAQ	SNPS	Tue, Jul 19, 2005	18.06	18.30	17.85	18.01
3312	NASDAQ	SNPS	Mon, Jul 18, 2005	17.70	18.15	17.70	18.12
3311	NASDAQ	SNPS	Fri, Jul 15, 2005	18.05	18.14	17.56	17.92
3310	NASDAQ	SNPS	Thu, Jul 14, 2005	17.93	18.10	17.88	18.09
3309	NASDAQ	SNPS	Wed, Jul 13, 2005	17.98	17.98	17.80	17.90
3308	NASDAQ	SNPS	Tue, Jul 12, 2005	17.50	17.97	17.45	17.93
3307	NASDAQ	SNPS	Mon, Jul 11, 2005	17.39	17.62	17.21	17.60
3306	NASDAQ	SNPS	Fri, Jul 8, 2005	16.87	17.55	16.83	17.50
3305	NASDAQ	SNPS	Thu, Jul 7, 2005	16.50	16.93	16.47	16.85
3304	NASDAQ	SNPS	Wed, Jul 6, 2005	16.91	16.91	16.64	16.74
3303	NASDAQ	SNPS	Tue, Jul 5, 2005	16.65	16.86	16.42	16.80
3302	NASDAQ	SNPS	Fri, Jul 1, 2005	16.53	16.90	16.49	16.65
3301	NASDAQ	SNPS	Thu, Jun 30, 2005	17.16	17.18	16.58	16.67
3300	NASDAQ	SNPS	Wed, Jun 29, 2005	16.69	17.00	16.64	16.88
3299	NASDAQ	SNPS	Tue, Jun 28, 2005	16.60	16.87	16.51	16.80
3298	NASDAQ	SNPS	Mon, Jun 27, 2005	16.68	16.80	16.44	16.61
3297	NASDAQ	SNPS	Fri, Jun 24, 2005	17.08	17.12	16.49	16.80
3296	NASDAQ	SNPS	Thu, Jun 23, 2005	17.26	17.65	17.12	17.16
3295	NASDAQ	SNPS	Wed, Jun 22, 2005	17.52	17.56	17.05	17.31
3294	NASDAQ	SNPS	Tue, Jun 21, 2005	17.47	17.65	17.25	17.42
3293	NASDAQ	SNPS	Mon, Jun 20, 2005	17.50	17.55	16.81	17.49
3292	NASDAQ	SNPS	Fri, Jun 17, 2005	18.31	18.47	17.14	17.44
3291	NASDAQ	SNPS	Thu, Jun 16, 2005	18.55	18.80	18.31	18.80
3290	NASDAQ	SNPS	Wed, Jun 15, 2005	18.60	18.68	18.24	18.50
3289	NASDAQ	SNPS	Tue, Jun 14, 2005	18.51	18.77	18.43	18.62
3288	NASDAQ	SNPS	Mon, Jun 13, 2005	18.26	18.68	18.22	18.57
3287	NASDAQ	SNPS	Fri, Jun 10, 2005	18.40	18.43	18.05	18.33
3286	NASDAQ	SNPS	Thu, Jun 9, 2005	18.33	18.38	17.92	18.33
3285	NASDAQ	SNPS	Wed, Jun 8, 2005	18.07	18.48	18.05	18.26
3284	NASDAQ	SNPS	Tue, Jun 7, 2005	18.10	18.39	17.91	18.08
3283	NASDAQ	SNPS	Mon, Jun 6, 2005	17.92	18.33	17.90	18.15
3282	NASDAQ	SNPS	Fri, Jun 3, 2005	18.49	18.50	17.91	17.91
3281	NASDAQ	SNPS	Thu, Jun 2, 2005	18.15	18.50	18.15	18.47
3280	NASDAQ	SNPS	Wed, Jun 1, 2005	18.06	18.50	18.06	18.28
3279	NASDAQ	SNPS	Tue, May 31, 2005	18.11	18.29	18.05	18.07
3278	NASDAQ	SNPS	Fri, May 27, 2005	18.31	18.45	17.96	18.13
3277	NASDAQ	SNPS	Thu, May 26, 2005	17.99	18.45	17.99	18.38
3276	NASDAQ	SNPS	Wed, May 25, 2005	17.81	17.99	17.77	17.88
3275	NASDAQ	SNPS	Tue, May 24, 2005	17.84	18.03	17.70	17.93
3274	NASDAQ	SNPS	Mon, May 23, 2005	17.93	18.05	17.70	17.83
3273	NASDAQ	SNPS	Fri, May 20, 2005	17.96	18.10	17.78	17.94
3272	NASDAQ	SNPS	Thu, May 19, 2005	17.82	18.50	17.34	18.03
3271	NASDAQ	SNPS	Wed, May 18, 2005	17.22	18.07	17.22	17.98
3270	NASDAQ	SNPS	Tue, May 17, 2005	17.20	17.33	17.00	17.31
3269	NASDAQ	SNPS	Mon, May 16, 2005	17.05	17.32	17.05	17.20
3268	NASDAQ	SNPS	Fri, May 13, 2005	16.85	17.26	16.85	17.10
3267	NASDAQ	SNPS	Thu, May 12, 2005	17.18	17.40	16.69	16.85
3266	NASDAQ	SNPS	Wed, May 11, 2005	16.81	17.28	16.80	17.28
3265	NASDAQ	SNPS	Tue, May 10, 2005	16.74	16.86	16.70	16.84
3264	NASDAQ	SNPS	Mon, May 9, 2005	16.85	16.99	16.67	16.84
3263	NASDAQ	SNPS	Fri, May 6, 2005	17.07	17.14	16.77	16.94
3262	NASDAQ	SNPS	Thu, May 5, 2005	17.00	17.25	16.70	16.87
3261	NASDAQ	SNPS	Wed, May 4, 2005	16.95	17.13	16.94	17.11
3260	NASDAQ	SNPS	Tue, May 3, 2005	16.79	16.97	16.66	16.89
3259	NASDAQ	SNPS	Mon, May 2, 2005	16.49	16.78	16.43	16.69
3258	NASDAQ	SNPS	Fri, Apr 29, 2005	16.55	16.63	16.18	16.44
3257	NASDAQ	SNPS	Thu, Apr 28, 2005	16.91	16.91	16.23	16.53
3256	NASDAQ	SNPS	Wed, Apr 27, 2005	16.71	17.02	16.58	16.90
3255	NASDAQ	SNPS	Tue, Apr 26, 2005	17.09	17.20	16.62	16.62
3254	NASDAQ	SNPS	Mon, Apr 25, 2005	17.07	17.18	16.80	17.10
3253	NASDAQ	SNPS	Fri, Apr 22, 2005	17.10	17.10	16.68	16.97
3252	NASDAQ	SNPS	Thu, Apr 21, 2005	16.92	17.07	16.82	17.04
3251	NASDAQ	SNPS	Wed, Apr 20, 2005	16.83	17.06	16.63	16.67
3250	NASDAQ	SNPS	Tue, Apr 19, 2005	16.73	17.02	16.66	16.91
3249	NASDAQ	SNPS	Mon, Apr 18, 2005	16.77	17.12	16.61	16.68
3248	NASDAQ	SNPS	Fri, Apr 15, 2005	16.93	17.03	16.57	16.92
3247	NASDAQ	SNPS	Thu, Apr 14, 2005	17.27	17.43	16.60	16.85
3246	NASDAQ	SNPS	Wed, Apr 13, 2005	17.04	17.24	16.66	17.23
3245	NASDAQ	SNPS	Tue, Apr 12, 2005	17.19	17.37	16.97	17.18
3244	NASDAQ	SNPS	Mon, Apr 11, 2005	17.20	17.46	17.18	17.28
3243	NASDAQ	SNPS	Fri, Apr 8, 2005	17.37	17.54	17.12	17.17
3242	NASDAQ	SNPS	Thu, Apr 7, 2005	17.24	17.78	17.18	17.52
3241	NASDAQ	SNPS	Wed, Apr 6, 2005	17.20	17.56	17.15	17.19
3240	NASDAQ	SNPS	Tue, Apr 5, 2005	17.59	17.79	17.10	17.19
3239	NASDAQ	SNPS	Mon, Apr 4, 2005	18.07	18.25	17.82	18.02
3238	NASDAQ	SNPS	Fri, Apr 1, 2005	18.24	18.30	18.00	18.10
3237	NASDAQ	SNPS	Thu, Mar 31, 2005	18.39	18.40	17.99	18.10
3236	NASDAQ	SNPS	Wed, Mar 30, 2005	18.10	18.44	18.00	18.31
3235	NASDAQ	SNPS	Tue, Mar 29, 2005	18.04	18.32	18.00	18.15
3234	NASDAQ	SNPS	Mon, Mar 28, 2005	17.94	18.33	17.94	18.12
3233	NASDAQ	SNPS	Thu, Mar 24, 2005	18.03	18.25	17.97	17.98
3232	NASDAQ	SNPS	Wed, Mar 23, 2005	18.02	18.21	17.99	18.03
3231	NASDAQ	SNPS	Tue, Mar 22, 2005	18.14	18.28	18.01	18.05
3230	NASDAQ	SNPS	Mon, Mar 21, 2005	18.04	18.27	18.00	18.12
3229	NASDAQ	SNPS	Fri, Mar 18, 2005	18.17	18.25	18.06	18.09
3228	NASDAQ	SNPS	Thu, Mar 17, 2005	18.25	18.39	18.10	18.18
3227	NASDAQ	SNPS	Wed, Mar 16, 2005	18.06	18.30	18.01	18.18
3226	NASDAQ	SNPS	Tue, Mar 15, 2005	18.17	18.37	17.85	18.17
3225	NASDAQ	SNPS	Mon, Mar 14, 2005	17.90	18.42	17.90	18.20
3224	NASDAQ	SNPS	Fri, Mar 11, 2005	18.00	18.38	17.85	17.95
3223	NASDAQ	SNPS	Thu, Mar 10, 2005	18.20	18.37	17.98	18.02
3222	NASDAQ	SNPS	Wed, Mar 9, 2005	18.14	18.56	18.12	18.21
3221	NASDAQ	SNPS	Tue, Mar 8, 2005	18.30	18.53	18.07	18.21
3220	NASDAQ	SNPS	Mon, Mar 7, 2005	18.08	18.67	18.02	18.39
3219	NASDAQ	SNPS	Fri, Mar 4, 2005	17.76	18.30	17.76	18.08
3218	NASDAQ	SNPS	Thu, Mar 3, 2005	18.20	18.30	17.47	17.72
3217	NASDAQ	SNPS	Wed, Mar 2, 2005	18.09	18.49	17.94	18.25
3216	NASDAQ	SNPS	Tue, Mar 1, 2005	18.06	18.32	17.94	18.32
3215	NASDAQ	SNPS	Mon, Feb 28, 2005	18.15	18.24	17.97	18.10
3214	NASDAQ	SNPS	Fri, Feb 25, 2005	18.15	18.22	18.05	18.20
3213	NASDAQ	SNPS	Thu, Feb 24, 2005	18.38	18.38	18.04	18.19
3212	NASDAQ	SNPS	Wed, Feb 23, 2005	18.26	18.40	18.17	18.37
3211	NASDAQ	SNPS	Tue, Feb 22, 2005	18.35	18.58	18.01	18.09
3210	NASDAQ	SNPS	Fri, Feb 18, 2005	18.59	18.66	18.35	18.45
3209	NASDAQ	SNPS	Thu, Feb 17, 2005	18.97	19.40	18.35	18.51
3208	NASDAQ	SNPS	Wed, Feb 16, 2005	18.59	19.09	18.55	18.80
3207	NASDAQ	SNPS	Tue, Feb 15, 2005	18.42	19.19	18.37	18.67
3206	NASDAQ	SNPS	Mon, Feb 14, 2005	18.26	18.44	18.10	18.43
3205	NASDAQ	SNPS	Fri, Feb 11, 2005	17.34	18.24	17.25	18.16
3204	NASDAQ	SNPS	Thu, Feb 10, 2005	17.04	17.41	17.00	17.26
3203	NASDAQ	SNPS	Wed, Feb 9, 2005	17.48	17.55	16.94	17.00
3202	NASDAQ	SNPS	Tue, Feb 8, 2005	17.66	17.89	17.30	17.50
3201	NASDAQ	SNPS	Mon, Feb 7, 2005	17.64	17.81	17.37	17.71
3200	NASDAQ	SNPS	Fri, Feb 4, 2005	16.89	17.65	16.85	17.63
3199	NASDAQ	SNPS	Thu, Feb 3, 2005	16.98	17.14	16.64	16.89
3198	NASDAQ	SNPS	Wed, Feb 2, 2005	17.23	17.23	16.85	17.07
3197	NASDAQ	SNPS	Tue, Feb 1, 2005	17.20	17.44	17.00	17.12
3196	NASDAQ	SNPS	Mon, Jan 31, 2005	17.31	17.50	16.95	17.00
3195	NASDAQ	SNPS	Fri, Jan 28, 2005	17.26	17.41	16.79	17.12
3194	NASDAQ	SNPS	Thu, Jan 27, 2005	17.25	17.30	16.73	17.19
3193	NASDAQ	SNPS	Wed, Jan 26, 2005	17.03	17.25	16.86	17.21
3192	NASDAQ	SNPS	Tue, Jan 25, 2005	16.96	17.30	16.76	16.93
3191	NASDAQ	SNPS	Mon, Jan 24, 2005	16.95	17.32	16.72	16.79
3190	NASDAQ	SNPS	Fri, Jan 21, 2005	17.24	17.34	16.81	16.99
3189	NASDAQ	SNPS	Thu, Jan 20, 2005	17.12	17.48	17.05	17.14
3188	NASDAQ	SNPS	Wed, Jan 19, 2005	17.88	17.88	17.04	17.14
3187	NASDAQ	SNPS	Tue, Jan 18, 2005	17.49	17.80	17.25	17.70
3186	NASDAQ	SNPS	Fri, Jan 14, 2005	17.48	17.57	17.38	17.53
3185	NASDAQ	SNPS	Thu, Jan 13, 2005	17.68	17.76	17.36	17.50
3184	NASDAQ	SNPS	Wed, Jan 12, 2005	17.85	17.95	17.25	17.71
3183	NASDAQ	SNPS	Tue, Jan 11, 2005	17.96	18.13	17.78	17.87
3182	NASDAQ	SNPS	Mon, Jan 10, 2005	17.90	18.62	17.88	18.05
3181	NASDAQ	SNPS	Fri, Jan 7, 2005	18.02	18.20	17.56	17.98
3180	NASDAQ	SNPS	Thu, Jan 6, 2005	18.12	18.40	17.81	17.90
3179	NASDAQ	SNPS	Wed, Jan 5, 2005	18.20	18.93	17.87	18.07
3178	NASDAQ	SNPS	Tue, Jan 4, 2005	19.42	19.67	18.09	18.58
3177	NASDAQ	SNPS	Mon, Jan 3, 2005	19.73	19.85	18.90	19.41
3176	NASDAQ	SNPS	Fri, Dec 31, 2004	19.28	19.90	19.10	19.55
3175	NASDAQ	SNPS	Thu, Dec 30, 2004	19.28	19.52	19.03	19.33
3174	NASDAQ	SNPS	Wed, Dec 29, 2004	19.30	19.65	19.15	19.37
3173	NASDAQ	SNPS	Tue, Dec 28, 2004	19.05	19.35	18.87	19.29
3172	NASDAQ	SNPS	Mon, Dec 27, 2004	18.55	19.25	18.45	18.97
3171	NASDAQ	SNPS	Thu, Dec 23, 2004	18.45	18.63	18.28	18.55
3170	NASDAQ	SNPS	Wed, Dec 22, 2004	18.74	18.78	18.26	18.54
3169	NASDAQ	SNPS	Tue, Dec 21, 2004	18.54	18.89	18.40	18.74
3168	NASDAQ	SNPS	Mon, Dec 20, 2004	18.64	18.64	17.99	18.38
3167	NASDAQ	SNPS	Fri, Dec 17, 2004	18.54	18.62	18.29	18.55
3166	NASDAQ	SNPS	Thu, Dec 16, 2004	18.56	18.78	18.14	18.28
3165	NASDAQ	SNPS	Wed, Dec 15, 2004	18.81	18.81	18.45	18.71
3164	NASDAQ	SNPS	Tue, Dec 14, 2004	18.13	18.76	18.13	18.66
3163	NASDAQ	SNPS	Mon, Dec 13, 2004	17.49	18.28	17.49	18.23
3162	NASDAQ	SNPS	Fri, Dec 10, 2004	17.38	17.71	17.35	17.58
3161	NASDAQ	SNPS	Thu, Dec 9, 2004	17.82	18.00	17.50	17.67
3160	NASDAQ	SNPS	Wed, Dec 8, 2004	17.80	18.00	17.75	17.85
3159	NASDAQ	SNPS	Tue, Dec 7, 2004	18.36	18.46	17.81	17.82
3158	NASDAQ	SNPS	Mon, Dec 6, 2004	18.73	18.79	18.20	18.25
3157	NASDAQ	SNPS	Fri, Dec 3, 2004	19.03	19.12	18.47	18.49
3156	NASDAQ	SNPS	Thu, Dec 2, 2004	18.78	19.67	18.45	18.57
3155	NASDAQ	SNPS	Wed, Dec 1, 2004	17.85	18.75	17.81	18.64
3154	NASDAQ	SNPS	Tue, Nov 30, 2004	17.90	18.07	17.59	17.63
3153	NASDAQ	SNPS	Mon, Nov 29, 2004	18.41	18.51	18.06	18.17
3152	NASDAQ	SNPS	Fri, Nov 26, 2004	18.16	18.48	18.08	18.12
3151	NASDAQ	SNPS	Wed, Nov 24, 2004	18.00	18.56	17.89	18.37
3150	NASDAQ	SNPS	Tue, Nov 23, 2004	17.71	17.98	17.49	17.75
3149	NASDAQ	SNPS	Mon, Nov 22, 2004	17.35	17.82	17.35	17.73
3148	NASDAQ	SNPS	Fri, Nov 19, 2004	17.73	17.95	17.33	17.44
3147	NASDAQ	SNPS	Thu, Nov 18, 2004	17.53	18.00	17.32	17.86
3146	NASDAQ	SNPS	Wed, Nov 17, 2004	17.20	17.83	17.20	17.63
3145	NASDAQ	SNPS	Tue, Nov 16, 2004	17.10	17.30	16.85	17.16
3144	NASDAQ	SNPS	Mon, Nov 15, 2004	17.12	17.25	16.72	17.09
3143	NASDAQ	SNPS	Fri, Nov 12, 2004	16.60	17.10	16.60	17.04
3142	NASDAQ	SNPS	Thu, Nov 11, 2004	16.75	16.81	16.63	16.77
3141	NASDAQ	SNPS	Wed, Nov 10, 2004	16.59	16.80	16.46	16.71
3140	NASDAQ	SNPS	Tue, Nov 9, 2004	17.00	17.05	16.49	16.60
3139	NASDAQ	SNPS	Mon, Nov 8, 2004	17.20	17.20	16.90	16.98
3138	NASDAQ	SNPS	Fri, Nov 5, 2004	17.33	17.35	16.81	17.07
3137	NASDAQ	SNPS	Thu, Nov 4, 2004	16.80	16.94	16.70	16.91
3136	NASDAQ	SNPS	Wed, Nov 3, 2004	17.00	17.04	16.60	16.76
3135	NASDAQ	SNPS	Tue, Nov 2, 2004	16.48	16.98	16.45	16.54
3134	NASDAQ	SNPS	Mon, Nov 1, 2004	16.10	16.50	16.05	16.49
3133	NASDAQ	SNPS	Fri, Oct 29, 2004	16.08	16.24	15.99	16.24
3132	NASDAQ	SNPS	Thu, Oct 28, 2004	16.20	16.22	15.96	16.15
3131	NASDAQ	SNPS	Wed, Oct 27, 2004	15.98	16.31	15.81	16.20
3130	NASDAQ	SNPS	Tue, Oct 26, 2004	15.84	15.98	15.60	15.86
3129	NASDAQ	SNPS	Mon, Oct 25, 2004	15.55	16.00	15.51	15.70
3128	NASDAQ	SNPS	Fri, Oct 22, 2004	16.49	16.53	15.65	15.72
3127	NASDAQ	SNPS	Thu, Oct 21, 2004	16.23	16.69	15.99	16.53
3126	NASDAQ	SNPS	Wed, Oct 20, 2004	15.80	16.23	15.65	16.06
3125	NASDAQ	SNPS	Tue, Oct 19, 2004	16.43	16.50	15.90	15.91
3124	NASDAQ	SNPS	Mon, Oct 18, 2004	16.01	16.31	15.83	16.18
3123	NASDAQ	SNPS	Fri, Oct 15, 2004	15.90	16.38	15.82	16.00
3122	NASDAQ	SNPS	Thu, Oct 14, 2004	16.43	16.43	15.94	16.06
3121	NASDAQ	SNPS	Wed, Oct 13, 2004	16.31	16.33	15.99	16.23
3120	NASDAQ	SNPS	Tue, Oct 12, 2004	16.05	16.27	15.80	16.19
3119	NASDAQ	SNPS	Mon, Oct 11, 2004	16.24	16.37	16.01	16.26
3118	NASDAQ	SNPS	Fri, Oct 8, 2004	16.67	16.74	15.96	16.07
3117	NASDAQ	SNPS	Thu, Oct 7, 2004	16.49	16.80	16.30	16.67
3116	NASDAQ	SNPS	Wed, Oct 6, 2004	16.08	16.84	16.07	16.83
3115	NASDAQ	SNPS	Tue, Oct 5, 2004	16.54	16.80	16.23	16.32
3114	NASDAQ	SNPS	Mon, Oct 4, 2004	16.77	16.88	16.48	16.59
3113	NASDAQ	SNPS	Fri, Oct 1, 2004	16.09	16.56	16.05	16.56
3112	NASDAQ	SNPS	Thu, Sep 30, 2004	15.73	15.83	15.54	15.76
3111	NASDAQ	SNPS	Wed, Sep 29, 2004	15.62	15.77	15.46	15.63
3110	NASDAQ	SNPS	Tue, Sep 28, 2004	15.65	15.65	15.42	15.56
3109	NASDAQ	SNPS	Mon, Sep 27, 2004	15.79	15.84	15.48	15.57
3108	NASDAQ	SNPS	Fri, Sep 24, 2004	15.95	16.15	15.53	15.61
3107	NASDAQ	SNPS	Thu, Sep 23, 2004	16.33	16.33	15.96	15.98
3106	NASDAQ	SNPS	Wed, Sep 22, 2004	16.62	16.66	16.07	16.21
3105	NASDAQ	SNPS	Tue, Sep 21, 2004	16.89	16.98	16.51	16.66
3104	NASDAQ	SNPS	Mon, Sep 20, 2004	16.97	17.01	16.67	16.72
3103	NASDAQ	SNPS	Fri, Sep 17, 2004	17.04	17.20	16.82	17.01
3102	NASDAQ	SNPS	Thu, Sep 16, 2004	16.79	17.00	16.73	16.88
3101	NASDAQ	SNPS	Wed, Sep 15, 2004	16.86	16.99	16.54	16.60
3100	NASDAQ	SNPS	Tue, Sep 14, 2004	16.94	17.07	16.76	16.92
3099	NASDAQ	SNPS	Mon, Sep 13, 2004	17.15	17.20	16.73	16.83
3098	NASDAQ	SNPS	Fri, Sep 10, 2004	16.51	16.88	16.45	16.85
3097	NASDAQ	SNPS	Thu, Sep 9, 2004	16.47	16.54	16.25	16.46
3096	NASDAQ	SNPS	Wed, Sep 8, 2004	15.96	16.30	15.90	16.19
3095	NASDAQ	SNPS	Tue, Sep 7, 2004	15.97	16.16	15.93	16.10
3094	NASDAQ	SNPS	Fri, Sep 3, 2004	16.02	16.36	15.91	16.00
3093	NASDAQ	SNPS	Thu, Sep 2, 2004	16.03	16.16	15.79	16.10
3092	NASDAQ	SNPS	Wed, Sep 1, 2004	15.56	16.00	15.50	15.80
3091	NASDAQ	SNPS	Tue, Aug 31, 2004	15.90	15.98	15.62	15.96
3090	NASDAQ	SNPS	Mon, Aug 30, 2004	15.79	15.90	15.60	15.87
3089	NASDAQ	SNPS	Fri, Aug 27, 2004	15.69	15.89	15.51	15.83
3088	NASDAQ	SNPS	Thu, Aug 26, 2004	15.42	15.72	15.40	15.61
3087	NASDAQ	SNPS	Wed, Aug 25, 2004	14.89	15.67	14.84	15.41
3086	NASDAQ	SNPS	Tue, Aug 24, 2004	15.30	15.37	14.97	15.06
3085	NASDAQ	SNPS	Mon, Aug 23, 2004	14.89	15.29	14.89	15.18
3084	NASDAQ	SNPS	Fri, Aug 20, 2004	14.52	15.03	14.34	14.80
3083	NASDAQ	SNPS	Thu, Aug 19, 2004	14.90	15.75	14.45	14.65
3082	NASDAQ	SNPS	Wed, Aug 18, 2004	20.18	21.30	20.16	21.28
3081	NASDAQ	SNPS	Tue, Aug 17, 2004	20.42	20.77	20.03	20.30
3080	NASDAQ	SNPS	Mon, Aug 16, 2004	20.03	20.64	20.02	20.43
3079	NASDAQ	SNPS	Fri, Aug 13, 2004	20.00	20.21	19.93	20.02
3078	NASDAQ	SNPS	Thu, Aug 12, 2004	20.05	20.28	19.90	19.96
3077	NASDAQ	SNPS	Wed, Aug 11, 2004	20.19	20.49	19.90	20.26
3076	NASDAQ	SNPS	Tue, Aug 10, 2004	20.60	20.78	20.40	20.77
3075	NASDAQ	SNPS	Mon, Aug 9, 2004	20.21	20.57	19.95	20.55
3074	NASDAQ	SNPS	Fri, Aug 6, 2004	20.53	20.87	20.19	20.20
3073	NASDAQ	SNPS	Thu, Aug 5, 2004	21.29	21.31	20.61	20.62
3072	NASDAQ	SNPS	Wed, Aug 4, 2004	20.94	21.45	20.74	21.25
3071	NASDAQ	SNPS	Tue, Aug 3, 2004	20.53	21.17	20.50	20.83
3070	NASDAQ	SNPS	Mon, Aug 2, 2004	21.94	23.00	18.67	21.05
3069	NASDAQ	SNPS	Fri, Jul 30, 2004	25.02	25.58	24.73	25.25
3068	NASDAQ	SNPS	Thu, Jul 29, 2004	25.17	25.35	24.69	24.99
3067	NASDAQ	SNPS	Wed, Jul 28, 2004	24.19	24.93	23.85	24.85
3066	NASDAQ	SNPS	Tue, Jul 27, 2004	24.06	24.17	23.69	24.01
3065	NASDAQ	SNPS	Mon, Jul 26, 2004	24.15	24.55	23.65	23.91
3064	NASDAQ	SNPS	Fri, Jul 23, 2004	24.48	24.61	23.91	24.12
3063	NASDAQ	SNPS	Thu, Jul 22, 2004	24.95	25.02	24.23	24.70
3062	NASDAQ	SNPS	Wed, Jul 21, 2004	25.73	26.14	24.53	24.65
3061	NASDAQ	SNPS	Tue, Jul 20, 2004	25.21	25.69	25.02	25.69
3060	NASDAQ	SNPS	Mon, Jul 19, 2004	25.14	25.64	24.99	25.21
3059	NASDAQ	SNPS	Fri, Jul 16, 2004	25.70	25.75	24.89	24.92
3058	NASDAQ	SNPS	Thu, Jul 15, 2004	26.10	26.44	25.65	25.66
3057	NASDAQ	SNPS	Wed, Jul 14, 2004	26.36	27.11	26.11	26.16
3056	NASDAQ	SNPS	Tue, Jul 13, 2004	26.50	27.05	26.35	26.70
3055	NASDAQ	SNPS	Mon, Jul 12, 2004	26.31	26.75	26.07	26.32
3054	NASDAQ	SNPS	Fri, Jul 9, 2004	26.31	27.01	26.26	26.61
3053	NASDAQ	SNPS	Thu, Jul 8, 2004	26.55	26.76	26.17	26.30
3052	NASDAQ	SNPS	Wed, Jul 7, 2004	26.83	27.20	26.49	26.54
3051	NASDAQ	SNPS	Tue, Jul 6, 2004	27.87	28.08	26.53	26.61
3050	NASDAQ	SNPS	Fri, Jul 2, 2004	27.83	28.18	27.14	27.64
3049	NASDAQ	SNPS	Thu, Jul 1, 2004	28.23	28.51	27.62	28.11
3048	NASDAQ	SNPS	Wed, Jun 30, 2004	28.26	28.73	28.21	28.43
3047	NASDAQ	SNPS	Tue, Jun 29, 2004	28.15	28.90	28.15	28.46
3046	NASDAQ	SNPS	Mon, Jun 28, 2004	29.03	29.11	28.01	28.27
3045	NASDAQ	SNPS	Fri, Jun 25, 2004	29.30	29.39	28.62	29.31
3044	NASDAQ	SNPS	Thu, Jun 24, 2004	29.60	29.70	29.00	29.37
3043	NASDAQ	SNPS	Wed, Jun 23, 2004	29.48	29.56	29.17	29.56
3042	NASDAQ	SNPS	Tue, Jun 22, 2004	29.40	29.59	29.09	29.48
3041	NASDAQ	SNPS	Mon, Jun 21, 2004	29.85	29.95	29.36	29.36
3040	NASDAQ	SNPS	Fri, Jun 18, 2004	29.54	30.34	29.53	29.89
3039	NASDAQ	SNPS	Thu, Jun 17, 2004	30.20	30.25	29.50	29.94
3038	NASDAQ	SNPS	Wed, Jun 16, 2004	30.00	30.33	29.97	30.33
3037	NASDAQ	SNPS	Tue, Jun 15, 2004	29.65	30.32	29.61	30.15
3036	NASDAQ	SNPS	Mon, Jun 14, 2004	30.00	30.00	29.46	29.56
3035	NASDAQ	SNPS	Thu, Jun 10, 2004	29.83	30.45	29.73	30.12
3034	NASDAQ	SNPS	Wed, Jun 9, 2004	30.31	30.35	29.48	29.67
3033	NASDAQ	SNPS	Tue, Jun 8, 2004	30.40	30.70	30.25	30.45
3032	NASDAQ	SNPS	Mon, Jun 7, 2004	30.08	30.51	29.85	30.50
3031	NASDAQ	SNPS	Fri, Jun 4, 2004	30.00	30.25	29.67	29.77
3030	NASDAQ	SNPS	Thu, Jun 3, 2004	29.42	29.95	29.40	29.55
3029	NASDAQ	SNPS	Wed, Jun 2, 2004	29.61	29.80	29.25	29.65
3028	NASDAQ	SNPS	Tue, Jun 1, 2004	29.25	29.84	29.25	29.73
3027	NASDAQ	SNPS	Fri, May 28, 2004	29.46	29.63	29.30	29.60
3026	NASDAQ	SNPS	Thu, May 27, 2004	29.92	29.94	29.11	29.63
3025	NASDAQ	SNPS	Wed, May 26, 2004	29.40	29.89	29.19	29.87
3024	NASDAQ	SNPS	Tue, May 25, 2004	29.47	29.60	28.92	29.51
3023	NASDAQ	SNPS	Mon, May 24, 2004	29.81	30.45	29.14	29.37
3022	NASDAQ	SNPS	Fri, May 21, 2004	28.68	29.80	28.17	29.72
3021	NASDAQ	SNPS	Thu, May 20, 2004	26.96	28.66	26.90	28.27
3020	NASDAQ	SNPS	Wed, May 19, 2004	25.71	25.76	25.17	25.32
3019	NASDAQ	SNPS	Tue, May 18, 2004	25.50	25.57	25.20	25.30
3018	NASDAQ	SNPS	Mon, May 17, 2004	25.40	25.70	25.00	25.19
3017	NASDAQ	SNPS	Fri, May 14, 2004	25.78	25.98	25.42	25.77
3016	NASDAQ	SNPS	Thu, May 13, 2004	26.05	26.59	25.61	25.87
3015	NASDAQ	SNPS	Wed, May 12, 2004	26.10	26.56	26.02	26.43
3014	NASDAQ	SNPS	Tue, May 11, 2004	26.90	26.90	26.35	26.57
3013	NASDAQ	SNPS	Mon, May 10, 2004	26.44	26.88	26.44	26.62
3012	NASDAQ	SNPS	Fri, May 7, 2004	26.85	27.35	26.58	26.70
3011	NASDAQ	SNPS	Thu, May 6, 2004	26.71	27.01	26.61	26.82
3010	NASDAQ	SNPS	Wed, May 5, 2004	27.22	27.29	26.52	27.17
3009	NASDAQ	SNPS	Tue, May 4, 2004	26.56	27.20	26.55	27.10
3008	NASDAQ	SNPS	Mon, May 3, 2004	26.95	27.11	26.55	26.79
3007	NASDAQ	SNPS	Fri, Apr 30, 2004	27.10	27.27	26.57	26.73
3006	NASDAQ	SNPS	Thu, Apr 29, 2004	27.67	27.69	26.90	26.93
3005	NASDAQ	SNPS	Wed, Apr 28, 2004	28.10	28.25	27.45	27.66
3004	NASDAQ	SNPS	Tue, Apr 27, 2004	28.51	28.55	27.96	28.28
3003	NASDAQ	SNPS	Mon, Apr 26, 2004	28.90	28.97	28.25	28.28
3002	NASDAQ	SNPS	Fri, Apr 23, 2004	28.41	29.01	28.16	28.77
3001	NASDAQ	SNPS	Thu, Apr 22, 2004	28.10	28.52	27.92	28.40
3000	NASDAQ	SNPS	Wed, Apr 21, 2004	28.66	28.90	28.02	28.36
2999	NASDAQ	SNPS	Tue, Apr 20, 2004	29.41	29.73	28.60	28.60
2998	NASDAQ	SNPS	Mon, Apr 19, 2004	30.50	30.50	27.55	29.40
2997	NASDAQ	SNPS	Fri, Apr 16, 2004	28.95	29.40	28.60	28.68
2996	NASDAQ	SNPS	Thu, Apr 15, 2004	29.24	29.52	28.82	29.15
2995	NASDAQ	SNPS	Wed, Apr 14, 2004	29.20	29.63	28.84	29.05
2994	NASDAQ	SNPS	Tue, Apr 13, 2004	29.74	29.75	29.21	29.30
2993	NASDAQ	SNPS	Mon, Apr 12, 2004	29.44	29.76	29.26	29.63
2992	NASDAQ	SNPS	Thu, Apr 8, 2004	29.99	30.10	29.41	29.42
2991	NASDAQ	SNPS	Wed, Apr 7, 2004	29.91	30.00	29.23	29.72
2990	NASDAQ	SNPS	Tue, Apr 6, 2004	30.58	30.77	29.59	29.86
2989	NASDAQ	SNPS	Mon, Apr 5, 2004	30.05	30.98	29.91	30.78
2988	NASDAQ	SNPS	Fri, Apr 2, 2004	29.88	30.60	29.25	30.56
2987	NASDAQ	SNPS	Thu, Apr 1, 2004	28.75	29.42	28.73	29.26
2986	NASDAQ	SNPS	Wed, Mar 31, 2004	29.23	29.24	28.51	28.73
2985	NASDAQ	SNPS	Tue, Mar 30, 2004	28.83	29.17	28.70	29.01
2984	NASDAQ	SNPS	Mon, Mar 29, 2004	28.84	29.22	28.72	29.10
2983	NASDAQ	SNPS	Fri, Mar 26, 2004	28.38	28.94	28.31	28.47
2982	NASDAQ	SNPS	Thu, Mar 25, 2004	28.31	28.78	28.15	28.70
2981	NASDAQ	SNPS	Wed, Mar 24, 2004	28.01	28.43	27.94	28.13
2980	NASDAQ	SNPS	Tue, Mar 23, 2004	27.73	28.45	27.72	27.98
2979	NASDAQ	SNPS	Mon, Mar 22, 2004	27.66	27.81	27.41	27.59
2978	NASDAQ	SNPS	Fri, Mar 19, 2004	28.60	28.89	27.98	28.01
2977	NASDAQ	SNPS	Thu, Mar 18, 2004	28.05	28.98	27.96	28.62
2976	NASDAQ	SNPS	Wed, Mar 17, 2004	27.84	28.62	27.50	28.47
2975	NASDAQ	SNPS	Tue, Mar 16, 2004	27.83	28.01	27.22	27.56
2974	NASDAQ	SNPS	Mon, Mar 15, 2004	27.99	28.11	27.46	27.49
2973	NASDAQ	SNPS	Fri, Mar 12, 2004	28.09	28.38	27.81	28.28
2972	NASDAQ	SNPS	Thu, Mar 11, 2004	28.80	29.20	27.88	27.93
2971	NASDAQ	SNPS	Wed, Mar 10, 2004	29.46	29.66	28.90	28.97
2970	NASDAQ	SNPS	Tue, Mar 9, 2004	30.05	30.05	29.20	29.52
2969	NASDAQ	SNPS	Mon, Mar 8, 2004	30.30	30.61	29.79	29.82
2968	NASDAQ	SNPS	Fri, Mar 5, 2004	29.70	31.33	29.60	30.35
2967	NASDAQ	SNPS	Thu, Mar 4, 2004	29.74	30.73	29.70	30.29
2966	NASDAQ	SNPS	Wed, Mar 3, 2004	29.71	30.14	29.68	29.84
2965	NASDAQ	SNPS	Tue, Mar 2, 2004	29.61	31.00	29.61	30.03
2964	NASDAQ	SNPS	Mon, Mar 1, 2004	29.61	30.03	29.22	29.65
2963	NASDAQ	SNPS	Fri, Feb 27, 2004	30.28	30.30	29.48	29.62
2962	NASDAQ	SNPS	Thu, Feb 26, 2004	29.96	30.24	29.80	30.12
2961	NASDAQ	SNPS	Wed, Feb 25, 2004	29.76	30.42	29.65	29.83
2960	NASDAQ	SNPS	Tue, Feb 24, 2004	29.85	30.28	27.95	29.88
2959	NASDAQ	SNPS	Mon, Feb 23, 2004	35.77	35.78	33.64	34.43
2958	NASDAQ	SNPS	Fri, Feb 20, 2004	35.21	36.00	35.15	35.57
2957	NASDAQ	SNPS	Thu, Feb 19, 2004	35.72	35.90	35.14	35.30
2956	NASDAQ	SNPS	Wed, Feb 18, 2004	35.76	36.00	35.17	35.46
2955	NASDAQ	SNPS	Tue, Feb 17, 2004	35.93	36.24	35.73	35.90
2954	NASDAQ	SNPS	Fri, Feb 13, 2004	35.57	36.00	35.20	35.26
2953	NASDAQ	SNPS	Thu, Feb 12, 2004	35.50	36.14	35.47	35.73
2952	NASDAQ	SNPS	Wed, Feb 11, 2004	35.51	36.20	35.39	35.86
2951	NASDAQ	SNPS	Tue, Feb 10, 2004	36.35	36.77	35.53	35.68
2950	NASDAQ	SNPS	Mon, Feb 9, 2004	35.85	36.72	35.80	36.35
2949	NASDAQ	SNPS	Fri, Feb 6, 2004	35.47	36.33	35.05	36.09
2948	NASDAQ	SNPS	Thu, Feb 5, 2004	34.65	35.56	34.45	35.19
2947	NASDAQ	SNPS	Wed, Feb 4, 2004	34.81	35.60	34.44	34.52
2946	NASDAQ	SNPS	Tue, Feb 3, 2004	35.50	35.65	35.09	35.35
2945	NASDAQ	SNPS	Mon, Feb 2, 2004	35.25	35.90	35.02	35.52
2944	NASDAQ	SNPS	Fri, Jan 30, 2004	35.44	35.82	34.89	35.29
2943	NASDAQ	SNPS	Thu, Jan 29, 2004	35.62	35.65	34.50	35.49
2942	NASDAQ	SNPS	Wed, Jan 28, 2004	37.50	37.50	35.00	35.26
2941	NASDAQ	SNPS	Tue, Jan 27, 2004	37.41	37.50	36.99	37.32
2940	NASDAQ	SNPS	Mon, Jan 26, 2004	36.80	37.45	36.13	37.36
2939	NASDAQ	SNPS	Fri, Jan 23, 2004	36.51	37.23	36.49	37.00
2938	NASDAQ	SNPS	Thu, Jan 22, 2004	36.12	36.85	35.96	36.60
2937	NASDAQ	SNPS	Wed, Jan 21, 2004	36.36	36.90	35.86	36.18
2936	NASDAQ	SNPS	Tue, Jan 20, 2004	36.74	37.45	36.70	37.11
2935	NASDAQ	SNPS	Fri, Jan 16, 2004	36.43	37.10	36.30	37.05
2934	NASDAQ	SNPS	Thu, Jan 15, 2004	35.34	36.67	35.23	36.17
2933	NASDAQ	SNPS	Wed, Jan 14, 2004	35.95	36.15	35.37	35.70
2932	NASDAQ	SNPS	Tue, Jan 13, 2004	36.14	36.55	35.52	35.87
2931	NASDAQ	SNPS	Mon, Jan 12, 2004	35.58	36.67	35.57	36.67
2930	NASDAQ	SNPS	Fri, Jan 9, 2004	35.07	36.02	35.07	35.66
2929	NASDAQ	SNPS	Thu, Jan 8, 2004	36.75	36.75	35.48	35.79
2928	NASDAQ	SNPS	Wed, Jan 7, 2004	35.26	36.65	35.25	36.18
2927	NASDAQ	SNPS	Tue, Jan 6, 2004	34.49	35.96	34.23	35.74
2926	NASDAQ	SNPS	Mon, Jan 5, 2004	34.78	34.96	34.35	34.69
2925	NASDAQ	SNPS	Fri, Jan 2, 2004	33.73	34.29	33.47	33.67
2924	NASDAQ	SNPS	Wed, Dec 31, 2003	34.39	34.49	33.71	33.86
2923	NASDAQ	SNPS	Tue, Dec 30, 2003	34.19	34.61	33.82	34.27
2922	NASDAQ	SNPS	Mon, Dec 29, 2003	33.80	34.76	33.66	34.75
2921	NASDAQ	SNPS	Fri, Dec 26, 2003	33.87	34.28	33.62	34.13
2920	NASDAQ	SNPS	Wed, Dec 24, 2003	34.02	34.09	33.60	33.60
2919	NASDAQ	SNPS	Tue, Dec 23, 2003	34.06	34.52	33.60	34.22
2918	NASDAQ	SNPS	Mon, Dec 22, 2003	33.47	34.06	33.32	33.87
2917	NASDAQ	SNPS	Fri, Dec 19, 2003	33.81	33.95	33.10	33.36
2916	NASDAQ	SNPS	Thu, Dec 18, 2003	33.28	33.91	32.83	33.75
2915	NASDAQ	SNPS	Wed, Dec 17, 2003	33.50	33.50	32.54	32.91
2914	NASDAQ	SNPS	Tue, Dec 16, 2003	34.41	34.44	32.89	33.44
2913	NASDAQ	SNPS	Mon, Dec 15, 2003	34.61	34.83	33.06	33.79
2912	NASDAQ	SNPS	Fri, Dec 12, 2003	33.17	34.33	33.00	34.27
2911	NASDAQ	SNPS	Thu, Dec 11, 2003	32.92	33.81	32.33	33.45
2910	NASDAQ	SNPS	Wed, Dec 10, 2003	32.15	32.76	31.37	32.67
2909	NASDAQ	SNPS	Tue, Dec 9, 2003	32.09	32.30	31.66	31.79
2908	NASDAQ	SNPS	Mon, Dec 8, 2003	30.55	32.03	30.55	31.79
2907	NASDAQ	SNPS	Fri, Dec 5, 2003	30.79	31.30	30.46	30.55
2906	NASDAQ	SNPS	Thu, Dec 4, 2003	31.00	31.48	30.19	31.20
2905	NASDAQ	SNPS	Wed, Dec 3, 2003	31.20	31.25	30.12	31.25
2904	NASDAQ	SNPS	Tue, Dec 2, 2003	30.75	31.55	30.56	31.00
2903	NASDAQ	SNPS	Mon, Dec 1, 2003	30.09	31.58	30.09	30.85
2902	NASDAQ	SNPS	Fri, Nov 28, 2003	29.50	30.00	29.50	29.96
2901	NASDAQ	SNPS	Wed, Nov 26, 2003	29.71	29.82	28.99	29.57
2900	NASDAQ	SNPS	Tue, Nov 25, 2003	29.80	29.91	29.17	29.29
2899	NASDAQ	SNPS	Mon, Nov 24, 2003	29.62	29.90	29.12	29.69
2898	NASDAQ	SNPS	Fri, Nov 21, 2003	28.90	29.69	28.80	29.08
2897	NASDAQ	SNPS	Thu, Nov 20, 2003	28.60	29.98	28.50	29.15
2896	NASDAQ	SNPS	Wed, Nov 19, 2003	29.20	29.59	28.38	29.15
2895	NASDAQ	SNPS	Tue, Nov 18, 2003	30.20	30.38	28.75	28.90
2894	NASDAQ	SNPS	Mon, Nov 17, 2003	29.79	30.44	29.60	29.96
2893	NASDAQ	SNPS	Fri, Nov 14, 2003	30.57	31.53	30.28	30.28
2892	NASDAQ	SNPS	Thu, Nov 13, 2003	30.46	30.95	30.35	30.77
2891	NASDAQ	SNPS	Wed, Nov 12, 2003	30.10	30.95	29.92	30.87
2890	NASDAQ	SNPS	Tue, Nov 11, 2003	30.30	30.40	29.51	30.06
2889	NASDAQ	SNPS	Mon, Nov 10, 2003	30.76	31.39	30.06	30.30
2888	NASDAQ	SNPS	Fri, Nov 7, 2003	31.72	31.96	30.85	30.85
2887	NASDAQ	SNPS	Thu, Nov 6, 2003	31.90	31.96	31.20	31.66
2886	NASDAQ	SNPS	Wed, Nov 5, 2003	31.44	32.10	31.10	31.78
2885	NASDAQ	SNPS	Tue, Nov 4, 2003	31.72	32.21	30.91	31.52
2884	NASDAQ	SNPS	Mon, Nov 3, 2003	31.61	32.52	31.58	31.99
2883	NASDAQ	SNPS	Fri, Oct 31, 2003	31.90	32.45	31.62	31.72
2882	NASDAQ	SNPS	Thu, Oct 30, 2003	32.88	32.97	31.76	31.98
2881	NASDAQ	SNPS	Wed, Oct 29, 2003	32.25	32.62	31.86	32.29
2880	NASDAQ	SNPS	Tue, Oct 28, 2003	31.74	32.50	31.44	32.48
2879	NASDAQ	SNPS	Mon, Oct 27, 2003	31.14	31.82	30.77	31.41
2878	NASDAQ	SNPS	Fri, Oct 24, 2003	30.80	30.97	30.40	30.89
2877	NASDAQ	SNPS	Thu, Oct 23, 2003	30.25	31.54	30.14	30.77
2876	NASDAQ	SNPS	Wed, Oct 22, 2003	30.86	31.27	30.75	30.88
2875	NASDAQ	SNPS	Tue, Oct 21, 2003	31.15	31.51	30.82	31.40
2874	NASDAQ	SNPS	Mon, Oct 20, 2003	31.10	31.41	30.31	31.11
2873	NASDAQ	SNPS	Fri, Oct 17, 2003	29.64	29.90	29.00	29.42
2872	NASDAQ	SNPS	Thu, Oct 16, 2003	28.24	29.90	28.12	29.65
2871	NASDAQ	SNPS	Wed, Oct 15, 2003	29.00	29.15	28.37	28.59
2870	NASDAQ	SNPS	Tue, Oct 14, 2003	28.56	28.61	28.00	28.56
2869	NASDAQ	SNPS	Mon, Oct 13, 2003	27.20	28.25	26.97	28.19
2868	NASDAQ	SNPS	Fri, Oct 10, 2003	27.38	27.59	25.76	27.07
2867	NASDAQ	SNPS	Thu, Oct 9, 2003	28.80	29.12	26.90	27.10
2866	NASDAQ	SNPS	Wed, Oct 8, 2003	28.37	28.92	27.92	28.63
2865	NASDAQ	SNPS	Tue, Oct 7, 2003	27.35	28.24	27.17	28.07
2864	NASDAQ	SNPS	Mon, Oct 6, 2003	28.89	28.92	27.38	27.60
2863	NASDAQ	SNPS	Fri, Oct 3, 2003	29.71	29.75	28.64	28.86
2862	NASDAQ	SNPS	Thu, Oct 2, 2003	30.62	30.62	27.90	29.29
2861	NASDAQ	SNPS	Wed, Oct 1, 2003	30.76	31.15	30.66	30.71
2860	NASDAQ	SNPS	Tue, Sep 30, 2003	31.20	31.21	30.41	30.91
2859	NASDAQ	SNPS	Mon, Sep 29, 2003	31.21	31.75	30.84	31.35
2858	NASDAQ	SNPS	Fri, Sep 26, 2003	31.03	31.73	30.70	31.00
2857	NASDAQ	SNPS	Thu, Sep 25, 2003	32.43	32.50	31.46	31.70
2856	NASDAQ	SNPS	Wed, Sep 24, 2003	33.76	33.85	32.22	32.31
2855	NASDAQ	SNPS	Tue, Sep 23, 2003	33.71	33.93	33.44	33.45
2854	NASDAQ	SNPS	Mon, Sep 22, 2003	33.79	34.24	33.59	33.75
2853	NASDAQ	SNPS	Fri, Sep 19, 2003	34.22	34.39	33.84	34.29
2852	NASDAQ	SNPS	Thu, Sep 18, 2003	34.00	34.02	33.40	33.99
2851	NASDAQ	SNPS	Wed, Sep 17, 2003	33.38	34.12	33.36	33.65
2850	NASDAQ	SNPS	Tue, Sep 16, 2003	32.20	33.48	32.15	33.45
2849	NASDAQ	SNPS	Mon, Sep 15, 2003	32.19	32.86	32.06	32.18
2848	NASDAQ	SNPS	Fri, Sep 12, 2003	31.76	32.35	31.19	32.27
2847	NASDAQ	SNPS	Thu, Sep 11, 2003	32.13	32.40	31.98	32.05
2846	NASDAQ	SNPS	Wed, Sep 10, 2003	33.34	33.40	31.87	32.07
2845	NASDAQ	SNPS	Tue, Sep 9, 2003	33.92	34.01	33.16	33.40
2844	NASDAQ	SNPS	Mon, Sep 8, 2003	33.74	34.18	33.68	33.92
2843	NASDAQ	SNPS	Fri, Sep 5, 2003	34.17	34.57	33.49	33.88
2842	NASDAQ	SNPS	Thu, Sep 4, 2003	34.11	34.51	33.89	34.48
2841	NASDAQ	SNPS	Wed, Sep 3, 2003	34.45	34.63	34.08	34.19
2840	NASDAQ	SNPS	Tue, Sep 2, 2003	34.07	34.28	33.90	34.24
2839	NASDAQ	SNPS	Fri, Aug 29, 2003	34.07	34.39	33.84	34.11
2838	NASDAQ	SNPS	Thu, Aug 28, 2003	33.66	34.44	33.47	34.20
2837	NASDAQ	SNPS	Wed, Aug 27, 2003	33.22	33.73	32.93	33.73
2836	NASDAQ	SNPS	Tue, Aug 26, 2003	33.17	33.34	32.34	33.30
2835	NASDAQ	SNPS	Mon, Aug 25, 2003	33.51	33.75	32.62	33.22
2834	NASDAQ	SNPS	Fri, Aug 22, 2003	34.63	34.85	33.14	33.76
2833	NASDAQ	SNPS	Thu, Aug 21, 2003	33.61	34.88	33.55	34.44
2832	NASDAQ	SNPS	Wed, Aug 20, 2003	34.20	34.49	33.13	34.10
2831	NASDAQ	SNPS	Tue, Aug 19, 2003	33.99	34.55	33.76	34.50
2830	NASDAQ	SNPS	Mon, Aug 18, 2003	33.06	33.97	33.06	33.86
2829	NASDAQ	SNPS	Fri, Aug 15, 2003	32.91	33.72	32.63	33.32
2828	NASDAQ	SNPS	Thu, Aug 14, 2003	32.48	33.40	32.40	33.13
2827	NASDAQ	SNPS	Wed, Aug 13, 2003	32.53	32.68	32.20	32.52
2826	NASDAQ	SNPS	Tue, Aug 12, 2003	32.25	32.60	31.85	32.46
2825	NASDAQ	SNPS	Mon, Aug 11, 2003	30.76	32.25	30.74	32.18
2824	NASDAQ	SNPS	Fri, Aug 8, 2003	30.86	31.04	30.09	30.22
2823	NASDAQ	SNPS	Thu, Aug 7, 2003	30.38	30.99	30.00	30.86
2822	NASDAQ	SNPS	Wed, Aug 6, 2003	31.55	31.67	29.81	30.30
2821	NASDAQ	SNPS	Tue, Aug 5, 2003	31.50	31.85	31.44	31.60
2820	NASDAQ	SNPS	Mon, Aug 4, 2003	31.19	31.86	30.91	31.53
2819	NASDAQ	SNPS	Fri, Aug 1, 2003	31.25	31.65	30.90	31.41
2818	NASDAQ	SNPS	Thu, Jul 31, 2003	30.28	31.87	30.19	31.30
2817	NASDAQ	SNPS	Wed, Jul 30, 2003	30.36	30.48	29.57	30.00
2816	NASDAQ	SNPS	Tue, Jul 29, 2003	30.50	31.04	30.11	30.36
2815	NASDAQ	SNPS	Mon, Jul 28, 2003	30.09	30.92	30.01	30.48
2814	NASDAQ	SNPS	Fri, Jul 25, 2003	30.05	30.32	29.05	30.08
2813	NASDAQ	SNPS	Thu, Jul 24, 2003	30.75	31.13	29.94	30.01
2812	NASDAQ	SNPS	Wed, Jul 23, 2003	30.60	30.69	30.25	30.46
2811	NASDAQ	SNPS	Tue, Jul 22, 2003	30.20	30.80	30.20	30.52
2810	NASDAQ	SNPS	Mon, Jul 21, 2003	30.17	30.23	29.54	30.09
2809	NASDAQ	SNPS	Fri, Jul 18, 2003	30.38	30.67	30.09	30.23
2808	NASDAQ	SNPS	Thu, Jul 17, 2003	31.51	31.65	30.29	30.35
2807	NASDAQ	SNPS	Wed, Jul 16, 2003	32.80	32.88	31.67	31.81
2806	NASDAQ	SNPS	Tue, Jul 15, 2003	32.93	33.25	32.64	32.96
2805	NASDAQ	SNPS	Mon, Jul 14, 2003	32.35	33.13	32.32	32.77
2804	NASDAQ	SNPS	Fri, Jul 11, 2003	31.96	32.49	31.85	32.23
2803	NASDAQ	SNPS	Thu, Jul 10, 2003	32.01	32.09	31.68	31.90
2802	NASDAQ	SNPS	Wed, Jul 9, 2003	32.39	32.84	32.19	32.20
2801	NASDAQ	SNPS	Tue, Jul 8, 2003	32.32	32.72	32.08	32.55
2800	NASDAQ	SNPS	Mon, Jul 7, 2003	31.46	32.49	31.37	32.41
2799	NASDAQ	SNPS	Thu, Jul 3, 2003	31.61	31.75	31.26	31.34
2798	NASDAQ	SNPS	Wed, Jul 2, 2003	31.03	31.88	31.00	31.66
2797	NASDAQ	SNPS	Tue, Jul 1, 2003	30.83	31.35	30.32	31.22
2796	NASDAQ	SNPS	Mon, Jun 30, 2003	31.08	31.49	30.73	30.97
2795	NASDAQ	SNPS	Fri, Jun 27, 2003	31.55	31.76	30.85	31.20
2794	NASDAQ	SNPS	Thu, Jun 26, 2003	31.64	31.91	31.04	31.68
2793	NASDAQ	SNPS	Wed, Jun 25, 2003	31.01	31.99	30.87	31.80
2792	NASDAQ	SNPS	Tue, Jun 24, 2003	30.80	31.37	30.68	30.96
2791	NASDAQ	SNPS	Mon, Jun 23, 2003	30.84	31.20	30.72	30.85
2790	NASDAQ	SNPS	Fri, Jun 20, 2003	30.75	31.00	30.49	30.94
2789	NASDAQ	SNPS	Thu, Jun 19, 2003	31.10	31.43	30.39	30.67
2788	NASDAQ	SNPS	Wed, Jun 18, 2003	30.69	31.50	30.67	31.13
2787	NASDAQ	SNPS	Tue, Jun 17, 2003	30.92	31.24	30.60	30.90
2786	NASDAQ	SNPS	Mon, Jun 16, 2003	29.85	30.90	29.79	30.87
2785	NASDAQ	SNPS	Fri, Jun 13, 2003	30.38	30.63	29.50	29.80
2784	NASDAQ	SNPS	Thu, Jun 12, 2003	30.41	30.72	30.07	30.53
2783	NASDAQ	SNPS	Wed, Jun 11, 2003	30.50	30.65	29.97	30.47
2782	NASDAQ	SNPS	Tue, Jun 10, 2003	31.73	32.00	30.26	30.54
2781	NASDAQ	SNPS	Mon, Jun 9, 2003	31.54	31.86	31.22	31.80
2780	NASDAQ	SNPS	Fri, Jun 6, 2003	32.00	32.07	31.64	32.01
2779	NASDAQ	SNPS	Thu, Jun 5, 2003	30.87	32.00	30.84	31.95
2778	NASDAQ	SNPS	Wed, Jun 4, 2003	30.98	31.55	30.95	31.46
2777	NASDAQ	SNPS	Tue, Jun 3, 2003	30.58	31.02	30.45	30.95
2776	NASDAQ	SNPS	Mon, Jun 2, 2003	30.74	31.25	30.51	30.62
2775	NASDAQ	SNPS	Fri, May 30, 2003	30.18	30.65	30.18	30.65
2774	NASDAQ	SNPS	Thu, May 29, 2003	29.74	31.00	29.73	30.50
2773	NASDAQ	SNPS	Wed, May 28, 2003	29.23	30.09	29.18	29.95
2772	NASDAQ	SNPS	Tue, May 27, 2003	28.68	29.48	28.62	29.28
2771	NASDAQ	SNPS	Fri, May 23, 2003	29.11	29.75	29.06	29.33
2770	NASDAQ	SNPS	Thu, May 22, 2003	27.42	29.95	27.40	29.46
2769	NASDAQ	SNPS	Wed, May 21, 2003	24.75	25.69	24.52	25.45
2768	NASDAQ	SNPS	Tue, May 20, 2003	25.09	25.66	24.98	25.24
2767	NASDAQ	SNPS	Mon, May 19, 2003	25.59	25.76	24.84	25.00
2766	NASDAQ	SNPS	Fri, May 16, 2003	25.73	25.98	25.56	25.80
2765	NASDAQ	SNPS	Thu, May 15, 2003	25.70	26.28	25.64	25.98
2764	NASDAQ	SNPS	Wed, May 14, 2003	25.77	25.77	25.28	25.62
2763	NASDAQ	SNPS	Tue, May 13, 2003	25.89	26.11	25.68	25.72
2762	NASDAQ	SNPS	Mon, May 12, 2003	25.76	26.30	25.58	26.10
2761	NASDAQ	SNPS	Fri, May 9, 2003	25.66	25.93	25.53	25.72
2760	NASDAQ	SNPS	Thu, May 8, 2003	25.25	25.50	25.04	25.35
2759	NASDAQ	SNPS	Wed, May 7, 2003	25.30	25.61	25.06	25.55
2758	NASDAQ	SNPS	Tue, May 6, 2003	25.11	25.81	25.05	25.44
2757	NASDAQ	SNPS	Mon, May 5, 2003	24.91	25.47	24.85	25.34
2756	NASDAQ	SNPS	Fri, May 2, 2003	24.68	25.00	24.52	25.00
2755	NASDAQ	SNPS	Thu, May 1, 2003	24.88	25.00	24.50	24.85
2754	NASDAQ	SNPS	Wed, Apr 30, 2003	24.24	24.50	24.06	24.31
2753	NASDAQ	SNPS	Tue, Apr 29, 2003	23.98	24.59	23.88	24.30
2752	NASDAQ	SNPS	Mon, Apr 28, 2003	23.58	24.22	23.58	24.07
2751	NASDAQ	SNPS	Fri, Apr 25, 2003	24.19	24.39	23.58	23.60
2750	NASDAQ	SNPS	Thu, Apr 24, 2003	24.27	24.74	24.13	24.26
2749	NASDAQ	SNPS	Wed, Apr 23, 2003	24.14	24.44	23.91	24.30
2748	NASDAQ	SNPS	Tue, Apr 22, 2003	23.47	24.30	23.37	24.19
2747	NASDAQ	SNPS	Mon, Apr 21, 2003	23.70	24.00	23.43	23.58
2746	NASDAQ	SNPS	Thu, Apr 17, 2003	23.06	23.78	22.96	23.73
2745	NASDAQ	SNPS	Wed, Apr 16, 2003	23.20	23.68	22.97	23.08
2744	NASDAQ	SNPS	Tue, Apr 15, 2003	23.05	23.47	22.81	22.96
2743	NASDAQ	SNPS	Mon, Apr 14, 2003	22.19	23.23	22.13	23.05
2742	NASDAQ	SNPS	Fri, Apr 11, 2003	22.40	22.62	22.08	22.18
2741	NASDAQ	SNPS	Thu, Apr 10, 2003	22.24	22.35	21.99	22.28
2740	NASDAQ	SNPS	Wed, Apr 9, 2003	23.07	23.43	22.20	22.33
2739	NASDAQ	SNPS	Tue, Apr 8, 2003	23.25	23.33	22.88	23.07
2738	NASDAQ	SNPS	Mon, Apr 7, 2003	23.00	23.63	22.96	23.36
2737	NASDAQ	SNPS	Fri, Apr 4, 2003	21.75	22.65	21.75	22.65
2736	NASDAQ	SNPS	Thu, Apr 3, 2003	22.42	22.48	21.70	22.12
2735	NASDAQ	SNPS	Wed, Apr 2, 2003	21.80	22.44	21.57	22.28
2734	NASDAQ	SNPS	Tue, Apr 1, 2003	21.39	21.75	21.18	21.57
2733	NASDAQ	SNPS	Mon, Mar 31, 2003	21.61	21.61	21.05	21.29
2732	NASDAQ	SNPS	Fri, Mar 28, 2003	22.20	22.35	21.72	21.84
2731	NASDAQ	SNPS	Thu, Mar 27, 2003	22.33	22.70	22.20	22.42
2730	NASDAQ	SNPS	Wed, Mar 26, 2003	22.17	22.97	21.92	22.42
2729	NASDAQ	SNPS	Tue, Mar 25, 2003	21.85	22.37	21.70	22.14
2728	NASDAQ	SNPS	Mon, Mar 24, 2003	22.20	22.25	21.67	21.70
2727	NASDAQ	SNPS	Fri, Mar 21, 2003	22.75	22.78	22.36	22.64
2726	NASDAQ	SNPS	Thu, Mar 20, 2003	22.60	22.68	22.26	22.50
2725	NASDAQ	SNPS	Wed, Mar 19, 2003	22.44	22.85	22.35	22.83
2724	NASDAQ	SNPS	Tue, Mar 18, 2003	22.03	22.66	22.03	22.59
2723	NASDAQ	SNPS	Mon, Mar 17, 2003	20.85	22.25	20.82	22.20
2722	NASDAQ	SNPS	Fri, Mar 14, 2003	20.92	21.35	20.92	21.18
2721	NASDAQ	SNPS	Thu, Mar 13, 2003	20.70	21.12	20.27	21.10
2720	NASDAQ	SNPS	Wed, Mar 12, 2003	19.93	20.25	19.77	20.10
2719	NASDAQ	SNPS	Tue, Mar 11, 2003	20.05	20.23	19.88	20.01
2718	NASDAQ	SNPS	Mon, Mar 10, 2003	20.22	20.44	19.93	20.01
2717	NASDAQ	SNPS	Fri, Mar 7, 2003	20.00	20.75	19.93	20.46
2716	NASDAQ	SNPS	Thu, Mar 6, 2003	20.12	20.32	19.93	20.28
2715	NASDAQ	SNPS	Wed, Mar 5, 2003	20.16	20.33	19.83	20.12
2714	NASDAQ	SNPS	Tue, Mar 4, 2003	20.30	20.41	20.13	20.25
2713	NASDAQ	SNPS	Mon, Mar 3, 2003	20.44	20.69	20.25	20.44
2712	NASDAQ	SNPS	Fri, Feb 28, 2003	20.29	20.72	20.24	20.39
2711	NASDAQ	SNPS	Thu, Feb 27, 2003	20.42	20.57	19.96	20.35
2710	NASDAQ	SNPS	Wed, Feb 26, 2003	20.35	20.47	20.15	20.23
2709	NASDAQ	SNPS	Tue, Feb 25, 2003	20.29	20.49	19.98	20.46
2708	NASDAQ	SNPS	Mon, Feb 24, 2003	20.52	20.69	20.20	20.37
2707	NASDAQ	SNPS	Fri, Feb 21, 2003	20.25	20.67	20.05	20.58
2706	NASDAQ	SNPS	Thu, Feb 20, 2003	19.43	20.75	19.33	20.23
2705	NASDAQ	SNPS	Wed, Feb 19, 2003	19.88	20.16	19.71	19.88
2704	NASDAQ	SNPS	Tue, Feb 18, 2003	19.20	19.95	19.20	19.78
2703	NASDAQ	SNPS	Fri, Feb 14, 2003	19.18	19.19	18.13	19.18
2702	NASDAQ	SNPS	Thu, Feb 13, 2003	18.71	18.81	17.77	18.25
2701	NASDAQ	SNPS	Wed, Feb 12, 2003	18.45	19.00	18.45	18.66
2700	NASDAQ	SNPS	Tue, Feb 11, 2003	18.38	19.08	18.26	18.65
2699	NASDAQ	SNPS	Mon, Feb 10, 2003	18.56	18.70	18.16	18.32
2698	NASDAQ	SNPS	Fri, Feb 7, 2003	18.86	19.01	18.20	18.49
2697	NASDAQ	SNPS	Thu, Feb 6, 2003	18.79	19.19	18.68	18.79
2696	NASDAQ	SNPS	Wed, Feb 5, 2003	19.24	19.68	18.81	18.85
2695	NASDAQ	SNPS	Tue, Feb 4, 2003	19.41	19.41	18.84	19.09
2694	NASDAQ	SNPS	Mon, Feb 3, 2003	19.49	19.73	19.06	19.45
2693	NASDAQ	SNPS	Fri, Jan 31, 2003	19.07	19.61	18.54	19.34
2692	NASDAQ	SNPS	Thu, Jan 30, 2003	19.70	19.93	19.15	19.25
2691	NASDAQ	SNPS	Wed, Jan 29, 2003	19.19	20.02	19.08	19.71
2690	NASDAQ	SNPS	Tue, Jan 28, 2003	19.28	19.62	19.13	19.29
2689	NASDAQ	SNPS	Mon, Jan 27, 2003	19.48	19.53	18.99	19.24
2688	NASDAQ	SNPS	Fri, Jan 24, 2003	20.24	20.27	19.26	19.58
2687	NASDAQ	SNPS	Thu, Jan 23, 2003	19.70	20.28	19.41	20.12
2686	NASDAQ	SNPS	Wed, Jan 22, 2003	19.54	20.34	19.48	19.59
2685	NASDAQ	SNPS	Tue, Jan 21, 2003	19.79	20.24	19.59	19.60
2684	NASDAQ	SNPS	Fri, Jan 17, 2003	20.16	20.32	19.65	20.00
2683	NASDAQ	SNPS	Thu, Jan 16, 2003	21.26	21.45	20.32	20.32
2682	NASDAQ	SNPS	Wed, Jan 15, 2003	21.52	21.65	21.15	21.25
2681	NASDAQ	SNPS	Tue, Jan 14, 2003	20.93	21.51	20.89	21.49
2680	NASDAQ	SNPS	Mon, Jan 13, 2003	21.60	21.68	20.76	20.89
2679	NASDAQ	SNPS	Fri, Jan 10, 2003	21.72	21.99	21.33	21.64
2678	NASDAQ	SNPS	Thu, Jan 9, 2003	21.28	21.88	21.07	21.82
2677	NASDAQ	SNPS	Wed, Jan 8, 2003	20.83	21.27	20.40	21.05
2676	NASDAQ	SNPS	Tue, Jan 7, 2003	21.74	22.00	20.84	20.85
2675	NASDAQ	SNPS	Mon, Jan 6, 2003	20.97	22.03	20.93	21.82
2674	NASDAQ	SNPS	Fri, Jan 3, 2003	21.90	22.07	20.38	21.13
2673	NASDAQ	SNPS	Thu, Jan 2, 2003	23.05	23.57	22.71	23.46
2672	NASDAQ	SNPS	Tue, Dec 31, 2002	23.00	23.30	22.88	23.08
2671	NASDAQ	SNPS	Mon, Dec 30, 2002	23.14	23.39	22.89	23.08
2670	NASDAQ	SNPS	Fri, Dec 27, 2002	23.14	23.26	23.00	23.12
2669	NASDAQ	SNPS	Thu, Dec 26, 2002	22.89	23.19	22.89	23.09
2668	NASDAQ	SNPS	Tue, Dec 24, 2002	22.75	23.08	22.75	22.89
2667	NASDAQ	SNPS	Mon, Dec 23, 2002	22.48	23.00	22.33	22.85
2666	NASDAQ	SNPS	Fri, Dec 20, 2002	22.19	22.63	22.04	22.49
2665	NASDAQ	SNPS	Thu, Dec 19, 2002	22.28	22.65	21.55	22.11
2664	NASDAQ	SNPS	Wed, Dec 18, 2002	22.56	22.70	22.08	22.28
2663	NASDAQ	SNPS	Tue, Dec 17, 2002	22.93	23.25	22.63	22.74
2662	NASDAQ	SNPS	Mon, Dec 16, 2002	22.20	23.00	22.12	22.88
2661	NASDAQ	SNPS	Fri, Dec 13, 2002	22.55	22.61	22.18	22.19
2660	NASDAQ	SNPS	Thu, Dec 12, 2002	22.77	22.93	22.48	22.67
2659	NASDAQ	SNPS	Wed, Dec 11, 2002	22.32	22.67	21.96	22.61
2658	NASDAQ	SNPS	Tue, Dec 10, 2002	22.00	22.55	22.00	22.40
2657	NASDAQ	SNPS	Mon, Dec 9, 2002	22.61	22.96	21.57	21.73
2656	NASDAQ	SNPS	Fri, Dec 6, 2002	21.64	22.76	21.49	22.69
2655	NASDAQ	SNPS	Thu, Dec 5, 2002	22.89	22.93	21.41	21.98
2654	NASDAQ	SNPS	Wed, Dec 4, 2002	25.20	25.20	23.63	24.05
2653	NASDAQ	SNPS	Tue, Dec 3, 2002	25.37	25.57	25.07	25.35
2652	NASDAQ	SNPS	Mon, Dec 2, 2002	25.93	26.49	25.38	25.45
2651	NASDAQ	SNPS	Fri, Nov 29, 2002	25.40	26.00	25.40	25.99
2650	NASDAQ	SNPS	Wed, Nov 27, 2002	25.10	25.88	25.10	25.43
2649	NASDAQ	SNPS	Tue, Nov 26, 2002	26.26	26.38	24.93	25.06
2648	NASDAQ	SNPS	Mon, Nov 25, 2002	25.95	26.50	25.76	26.43
2647	NASDAQ	SNPS	Fri, Nov 22, 2002	25.77	26.29	25.62	25.86
2646	NASDAQ	SNPS	Thu, Nov 21, 2002	24.65	26.36	24.63	26.13
2645	NASDAQ	SNPS	Wed, Nov 20, 2002	23.95	24.68	23.88	24.68
2644	NASDAQ	SNPS	Tue, Nov 19, 2002	24.17	24.32	23.86	23.99
2643	NASDAQ	SNPS	Mon, Nov 18, 2002	24.88	25.00	24.24	24.43
2642	NASDAQ	SNPS	Fri, Nov 15, 2002	24.11	25.00	23.96	24.96
2641	NASDAQ	SNPS	Thu, Nov 14, 2002	23.51	24.53	23.23	24.47
2640	NASDAQ	SNPS	Wed, Nov 13, 2002	22.69	23.05	22.26	22.58
2639	NASDAQ	SNPS	Tue, Nov 12, 2002	22.41	23.17	22.40	22.73
2638	NASDAQ	SNPS	Mon, Nov 11, 2002	23.25	23.34	22.11	22.38
2637	NASDAQ	SNPS	Fri, Nov 8, 2002	22.95	23.55	22.54	23.25
2636	NASDAQ	SNPS	Thu, Nov 7, 2002	23.47	23.60	22.68	23.01
2635	NASDAQ	SNPS	Wed, Nov 6, 2002	23.95	24.10	22.83	23.68
2634	NASDAQ	SNPS	Tue, Nov 5, 2002	22.92	24.27	22.75	24.12
2633	NASDAQ	SNPS	Mon, Nov 4, 2002	19.99	21.40	19.99	20.81
2632	NASDAQ	SNPS	Fri, Nov 1, 2002	18.89	19.89	18.53	19.82
2631	NASDAQ	SNPS	Thu, Oct 31, 2002	18.78	19.24	18.51	18.93
2630	NASDAQ	SNPS	Wed, Oct 30, 2002	18.41	19.38	18.37	18.74
2629	NASDAQ	SNPS	Tue, Oct 29, 2002	18.72	18.78	17.86	18.38
2628	NASDAQ	SNPS	Mon, Oct 28, 2002	18.69	19.13	18.31	18.71
2627	NASDAQ	SNPS	Fri, Oct 25, 2002	17.88	18.87	17.73	18.64
2626	NASDAQ	SNPS	Thu, Oct 24, 2002	18.29	18.50	17.73	18.00
2625	NASDAQ	SNPS	Wed, Oct 23, 2002	17.83	18.49	17.30	18.28
2624	NASDAQ	SNPS	Tue, Oct 22, 2002	18.47	18.47	17.56	17.80
2623	NASDAQ	SNPS	Mon, Oct 21, 2002	17.91	19.01	17.58	18.78
2622	NASDAQ	SNPS	Fri, Oct 18, 2002	18.27	18.45	17.60	18.08
2621	NASDAQ	SNPS	Thu, Oct 17, 2002	18.88	19.59	18.13	18.50
2620	NASDAQ	SNPS	Wed, Oct 16, 2002	18.55	18.75	17.87	18.41
2619	NASDAQ	SNPS	Tue, Oct 15, 2002	19.57	19.90	18.55	19.12
2618	NASDAQ	SNPS	Mon, Oct 14, 2002	19.17	19.60	19.05	19.46
2617	NASDAQ	SNPS	Fri, Oct 11, 2002	18.53	19.72	18.50	19.47
2616	NASDAQ	SNPS	Thu, Oct 10, 2002	17.19	18.37	17.08	18.36
2615	NASDAQ	SNPS	Wed, Oct 9, 2002	16.40	17.59	16.02	17.21
2614	NASDAQ	SNPS	Tue, Oct 8, 2002	16.59	17.05	15.91	16.62
2613	NASDAQ	SNPS	Mon, Oct 7, 2002	17.19	17.40	16.23	16.32
2612	NASDAQ	SNPS	Fri, Oct 4, 2002	17.21	17.83	17.20	17.44
2611	NASDAQ	SNPS	Thu, Oct 3, 2002	17.89	18.42	16.28	17.06
2610	NASDAQ	SNPS	Wed, Oct 2, 2002	18.57	18.68	17.26	17.30
2609	NASDAQ	SNPS	Tue, Oct 1, 2002	19.19	19.20	17.14	18.93
2608	NASDAQ	SNPS	Mon, Sep 30, 2002	19.63	19.75	18.75	19.08
2607	NASDAQ	SNPS	Fri, Sep 27, 2002	20.22	20.80	19.61	19.71
2606	NASDAQ	SNPS	Thu, Sep 26, 2002	21.40	21.64	20.18	20.30
2605	NASDAQ	SNPS	Wed, Sep 25, 2002	20.75	21.52	20.38	21.36
2604	NASDAQ	SNPS	Tue, Sep 24, 2002	20.13	21.04	20.12	20.75
2603	NASDAQ	SNPS	Mon, Sep 23, 2002	21.00	21.00	20.21	20.54
2602	NASDAQ	SNPS	Fri, Sep 20, 2002	21.15	21.49	21.00	21.12
2601	NASDAQ	SNPS	Thu, Sep 19, 2002	21.17	21.25	20.83	21.07
2600	NASDAQ	SNPS	Wed, Sep 18, 2002	21.87	21.90	21.11	21.49
2599	NASDAQ	SNPS	Tue, Sep 17, 2002	22.50	22.70	21.86	21.96
2598	NASDAQ	SNPS	Mon, Sep 16, 2002	22.37	22.50	22.01	22.26
2597	NASDAQ	SNPS	Fri, Sep 13, 2002	22.19	22.45	22.01	22.39
2596	NASDAQ	SNPS	Thu, Sep 12, 2002	22.90	22.91	22.22	22.25
2595	NASDAQ	SNPS	Wed, Sep 11, 2002	22.79	23.43	22.79	23.01
2594	NASDAQ	SNPS	Tue, Sep 10, 2002	22.04	22.95	22.00	22.72
2593	NASDAQ	SNPS	Mon, Sep 9, 2002	21.07	22.38	20.90	22.11
2592	NASDAQ	SNPS	Fri, Sep 6, 2002	20.81	21.51	20.80	21.25
2591	NASDAQ	SNPS	Thu, Sep 5, 2002	20.97	20.98	20.38	20.49
2590	NASDAQ	SNPS	Wed, Sep 4, 2002	20.55	21.27	20.38	21.20
2589	NASDAQ	SNPS	Tue, Sep 3, 2002	21.10	21.35	20.62	20.79
2588	NASDAQ	SNPS	Fri, Aug 30, 2002	22.03	22.06	21.53	21.58
2587	NASDAQ	SNPS	Thu, Aug 29, 2002	20.75	22.25	20.50	21.94
2586	NASDAQ	SNPS	Wed, Aug 28, 2002	22.33	22.33	21.38	21.45
2585	NASDAQ	SNPS	Tue, Aug 27, 2002	23.31	23.47	21.90	22.28
2584	NASDAQ	SNPS	Mon, Aug 26, 2002	22.82	23.43	22.68	23.28
2583	NASDAQ	SNPS	Fri, Aug 23, 2002	23.30	23.76	22.78	22.90
2582	NASDAQ	SNPS	Thu, Aug 22, 2002	22.18	23.63	22.00	23.63
2581	NASDAQ	SNPS	Wed, Aug 21, 2002	22.70	22.79	21.33	22.00
2580	NASDAQ	SNPS	Tue, Aug 20, 2002	22.58	22.93	22.23	22.34
2579	NASDAQ	SNPS	Mon, Aug 19, 2002	21.50	22.85	21.46	22.73
2578	NASDAQ	SNPS	Fri, Aug 16, 2002	20.84	21.95	20.71	21.51
2577	NASDAQ	SNPS	Thu, Aug 15, 2002	20.81	21.36	20.40	21.08
2576	NASDAQ	SNPS	Wed, Aug 14, 2002	19.66	20.76	19.28	20.59
2575	NASDAQ	SNPS	Tue, Aug 13, 2002	20.45	20.61	19.48	19.55
2574	NASDAQ	SNPS	Mon, Aug 12, 2002	20.59	20.63	19.89	20.45
2573	NASDAQ	SNPS	Fri, Aug 9, 2002	20.49	20.90	20.01	20.60
2572	NASDAQ	SNPS	Thu, Aug 8, 2002	20.25	20.88	19.58	20.67
2571	NASDAQ	SNPS	Wed, Aug 7, 2002	20.66	21.27	19.72	20.35
2570	NASDAQ	SNPS	Tue, Aug 6, 2002	19.63	20.98	19.51	20.47
2569	NASDAQ	SNPS	Mon, Aug 5, 2002	19.85	20.05	19.14	19.29
2568	NASDAQ	SNPS	Fri, Aug 2, 2002	20.48	20.64	19.68	20.12
2567	NASDAQ	SNPS	Thu, Aug 1, 2002	21.18	21.76	20.48	20.48
2566	NASDAQ	SNPS	Wed, Jul 31, 2002	21.41	21.44	21.05	21.39
2565	NASDAQ	SNPS	Tue, Jul 30, 2002	21.30	21.69	20.88	21.54
2564	NASDAQ	SNPS	Mon, Jul 29, 2002	21.03	21.53	21.03	21.43
2563	NASDAQ	SNPS	Fri, Jul 26, 2002	20.31	20.97	20.29	20.72
2562	NASDAQ	SNPS	Thu, Jul 25, 2002	21.17	21.30	19.69	20.28
2561	NASDAQ	SNPS	Wed, Jul 24, 2002	20.69	21.53	19.76	21.47
2560	NASDAQ	SNPS	Tue, Jul 23, 2002	21.89	22.00	20.83	20.91
2559	NASDAQ	SNPS	Mon, Jul 22, 2002	22.40	22.46	21.63	21.96
2558	NASDAQ	SNPS	Fri, Jul 19, 2002	22.50	22.68	22.00	22.39
2557	NASDAQ	SNPS	Thu, Jul 18, 2002	22.75	23.13	22.43	22.55
2556	NASDAQ	SNPS	Wed, Jul 17, 2002	23.00	23.38	22.41	23.01
2555	NASDAQ	SNPS	Tue, Jul 16, 2002	22.01	23.05	21.95	22.76
2554	NASDAQ	SNPS	Mon, Jul 15, 2002	22.52	22.72	21.76	22.01
2553	NASDAQ	SNPS	Fri, Jul 12, 2002	22.73	23.41	22.44	22.71
2552	NASDAQ	SNPS	Thu, Jul 11, 2002	23.67	23.67	22.31	22.48
2551	NASDAQ	SNPS	Wed, Jul 10, 2002	24.52	24.75	23.38	23.82
2550	NASDAQ	SNPS	Tue, Jul 9, 2002	26.04	26.05	24.11	24.26
2549	NASDAQ	SNPS	Mon, Jul 8, 2002	25.85	26.51	25.53	26.19
2548	NASDAQ	SNPS	Fri, Jul 5, 2002	26.70	27.41	26.54	27.03
2547	NASDAQ	SNPS	Wed, Jul 3, 2002	26.20	26.70	25.51	26.62
2546	NASDAQ	SNPS	Tue, Jul 2, 2002	26.35	26.43	25.44	26.12
2545	NASDAQ	SNPS	Mon, Jul 1, 2002	27.35	27.35	26.27	26.53
2544	NASDAQ	SNPS	Fri, Jun 28, 2002	26.56	27.62	26.56	27.41
2543	NASDAQ	SNPS	Thu, Jun 27, 2002	26.82	27.39	26.38	27.35
2542	NASDAQ	SNPS	Wed, Jun 26, 2002	25.88	26.86	25.23	26.75
2541	NASDAQ	SNPS	Tue, Jun 25, 2002	26.60	27.00	26.00	26.44
2540	NASDAQ	SNPS	Mon, Jun 24, 2002	26.86	27.02	25.65	26.57
2539	NASDAQ	SNPS	Fri, Jun 21, 2002	27.09	27.59	26.82	27.20
2538	NASDAQ	SNPS	Thu, Jun 20, 2002	27.47	27.82	26.93	27.09
2537	NASDAQ	SNPS	Wed, Jun 19, 2002	26.84	27.87	26.66	27.65
2536	NASDAQ	SNPS	Tue, Jun 18, 2002	26.24	27.08	26.18	26.85
2535	NASDAQ	SNPS	Mon, Jun 17, 2002	25.54	26.58	25.50	26.55
2534	NASDAQ	SNPS	Fri, Jun 14, 2002	24.92	25.70	24.45	25.46
2533	NASDAQ	SNPS	Thu, Jun 13, 2002	25.56	25.87	25.03	25.06
2532	NASDAQ	SNPS	Wed, Jun 12, 2002	24.90	25.88	24.65	25.55
2531	NASDAQ	SNPS	Tue, Jun 11, 2002	25.50	25.53	24.91	24.94
2530	NASDAQ	SNPS	Mon, Jun 10, 2002	25.38	25.69	25.08	25.39
2529	NASDAQ	SNPS	Fri, Jun 7, 2002	24.98	25.42	24.50	25.22
2528	NASDAQ	SNPS	Thu, Jun 6, 2002	24.83	25.44	24.72	25.13
2527	NASDAQ	SNPS	Wed, Jun 5, 2002	24.17	25.06	23.45	24.82
2526	NASDAQ	SNPS	Tue, Jun 4, 2002	24.37	25.25	24.18	24.92
2525	NASDAQ	SNPS	Mon, Jun 3, 2002	25.30	25.39	24.46	24.49
2524	NASDAQ	SNPS	Fri, May 31, 2002	25.56	26.08	25.15	25.22
2523	NASDAQ	SNPS	Thu, May 30, 2002	25.13	25.60	24.64	25.50
2522	NASDAQ	SNPS	Wed, May 29, 2002	25.60	25.61	24.63	25.30
2521	NASDAQ	SNPS	Tue, May 28, 2002	26.54	26.60	25.51	25.74
2520	NASDAQ	SNPS	Fri, May 24, 2002	25.80	26.70	25.80	26.35
2519	NASDAQ	SNPS	Thu, May 23, 2002	25.65	26.18	25.56	26.09
2518	NASDAQ	SNPS	Wed, May 22, 2002	25.29	25.66	25.03	25.58
2517	NASDAQ	SNPS	Tue, May 21, 2002	25.72	26.14	25.13	25.45
2516	NASDAQ	SNPS	Mon, May 20, 2002	26.08	26.19	25.53	25.57
2515	NASDAQ	SNPS	Fri, May 17, 2002	25.86	26.57	25.84	26.20
2514	NASDAQ	SNPS	Thu, May 16, 2002	26.38	26.45	25.23	25.79
2513	NASDAQ	SNPS	Wed, May 15, 2002	25.91	26.88	25.57	26.29
2512	NASDAQ	SNPS	Tue, May 14, 2002	25.07	26.32	25.05	26.25
2511	NASDAQ	SNPS	Mon, May 13, 2002	24.56	25.02	24.26	24.78
2510	NASDAQ	SNPS	Fri, May 10, 2002	24.85	25.13	24.25	24.39
2509	NASDAQ	SNPS	Thu, May 9, 2002	24.95	25.08	24.55	24.77
2508	NASDAQ	SNPS	Wed, May 8, 2002	24.10	25.32	24.10	24.94
2507	NASDAQ	SNPS	Tue, May 7, 2002	23.02	24.29	22.72	23.77
2506	NASDAQ	SNPS	Mon, May 6, 2002	22.51	23.60	22.50	23.04
2505	NASDAQ	SNPS	Fri, May 3, 2002	21.08	21.13	20.25	20.86
2504	NASDAQ	SNPS	Thu, May 2, 2002	21.81	22.08	21.18	21.36
2503	NASDAQ	SNPS	Wed, May 1, 2002	22.55	22.56	21.70	21.86
2502	NASDAQ	SNPS	Tue, Apr 30, 2002	22.08	23.35	22.01	22.56
2501	NASDAQ	SNPS	Mon, Apr 29, 2002	22.87	23.00	21.94	22.10
2500	NASDAQ	SNPS	Fri, Apr 26, 2002	23.88	23.99	22.67	22.80
2499	NASDAQ	SNPS	Thu, Apr 25, 2002	24.02	24.07	23.20	23.83
2498	NASDAQ	SNPS	Wed, Apr 24, 2002	24.66	25.00	24.00	24.01
2497	NASDAQ	SNPS	Tue, Apr 23, 2002	24.95	25.12	24.40	24.52
2496	NASDAQ	SNPS	Mon, Apr 22, 2002	25.25	25.25	24.65	24.94
2495	NASDAQ	SNPS	Fri, Apr 19, 2002	25.75	25.80	25.05	25.34
2494	NASDAQ	SNPS	Thu, Apr 18, 2002	25.87	26.24	24.90	25.80
2493	NASDAQ	SNPS	Wed, Apr 17, 2002	25.75	26.13	25.40	25.93
2492	NASDAQ	SNPS	Tue, Apr 16, 2002	25.13	26.10	25.12	25.73
2491	NASDAQ	SNPS	Mon, Apr 15, 2002	24.78	25.13	24.57	24.90
2490	NASDAQ	SNPS	Fri, Apr 12, 2002	23.74	24.94	23.71	24.94
2489	NASDAQ	SNPS	Thu, Apr 11, 2002	24.48	24.59	23.42	23.64
2488	NASDAQ	SNPS	Wed, Apr 10, 2002	24.54	24.88	24.01	24.61
2487	NASDAQ	SNPS	Tue, Apr 9, 2002	24.91	25.10	24.38	24.44
2486	NASDAQ	SNPS	Mon, Apr 8, 2002	24.60	25.00	24.15	24.90
2485	NASDAQ	SNPS	Fri, Apr 5, 2002	25.59	25.97	24.78	25.05
2484	NASDAQ	SNPS	Thu, Apr 4, 2002	25.31	25.75	24.95	25.59
2483	NASDAQ	SNPS	Wed, Apr 3, 2002	26.38	26.38	25.05	25.45
2482	NASDAQ	SNPS	Tue, Apr 2, 2002	26.67	26.68	25.81	26.33
2481	NASDAQ	SNPS	Mon, Apr 1, 2002	27.20	27.42	26.17	26.98
2480	NASDAQ	SNPS	Thu, Mar 28, 2002	26.72	27.67	26.63	27.58
2479	NASDAQ	SNPS	Wed, Mar 27, 2002	25.75	26.73	25.75	26.66
2478	NASDAQ	SNPS	Tue, Mar 26, 2002	25.79	26.45	25.69	26.13
2477	NASDAQ	SNPS	Mon, Mar 25, 2002	26.44	26.65	25.78	25.92
2476	NASDAQ	SNPS	Fri, Mar 22, 2002	26.71	26.89	26.18	26.50
2475	NASDAQ	SNPS	Thu, Mar 21, 2002	26.60	26.90	25.80	26.87
2474	NASDAQ	SNPS	Wed, Mar 20, 2002	26.72	27.13	26.28	26.60
2473	NASDAQ	SNPS	Tue, Mar 19, 2002	26.71	27.00	26.56	26.86
2472	NASDAQ	SNPS	Mon, Mar 18, 2002	25.81	26.59	25.80	26.53
2471	NASDAQ	SNPS	Fri, Mar 15, 2002	26.22	26.25	25.27	25.70
2470	NASDAQ	SNPS	Thu, Mar 14, 2002	25.88	26.22	25.63	25.92
2469	NASDAQ	SNPS	Wed, Mar 13, 2002	26.20	26.53	25.70	25.90
2468	NASDAQ	SNPS	Tue, Mar 12, 2002	27.08	27.15	25.90	26.48
2467	NASDAQ	SNPS	Mon, Mar 11, 2002	26.04	28.21	25.86	27.61
2466	NASDAQ	SNPS	Fri, Mar 8, 2002	26.06	26.84	26.01	26.29
2465	NASDAQ	SNPS	Thu, Mar 7, 2002	26.33	26.87	25.70	25.81
2464	NASDAQ	SNPS	Wed, Mar 6, 2002	26.28	26.50	25.70	26.29
2463	NASDAQ	SNPS	Tue, Mar 5, 2002	25.66	27.06	25.41	26.42
2462	NASDAQ	SNPS	Mon, Mar 4, 2002	24.43	26.48	24.39	26.34
2461	NASDAQ	SNPS	Fri, Mar 1, 2002	23.73	24.87	23.66	24.74
2460	NASDAQ	SNPS	Thu, Feb 28, 2002	24.18	24.47	23.32	23.55
2459	NASDAQ	SNPS	Wed, Feb 27, 2002	24.82	25.40	23.91	24.06
2458	NASDAQ	SNPS	Tue, Feb 26, 2002	24.58	25.12	23.75	24.70
2457	NASDAQ	SNPS	Mon, Feb 25, 2002	23.32	24.74	22.86	24.33
2456	NASDAQ	SNPS	Fri, Feb 22, 2002	23.11	23.54	22.39	23.26
2455	NASDAQ	SNPS	Thu, Feb 21, 2002	24.33	24.33	22.79	22.84
2454	NASDAQ	SNPS	Wed, Feb 20, 2002	24.23	25.20	24.09	25.02
2453	NASDAQ	SNPS	Tue, Feb 19, 2002	24.81	24.83	24.05	24.27
2452	NASDAQ	SNPS	Fri, Feb 15, 2002	25.68	25.68	24.85	24.89
2451	NASDAQ	SNPS	Thu, Feb 14, 2002	25.74	26.58	25.63	25.73
2450	NASDAQ	SNPS	Wed, Feb 13, 2002	25.65	26.35	25.29	25.73
2449	NASDAQ	SNPS	Tue, Feb 12, 2002	25.05	25.98	24.73	25.56
2448	NASDAQ	SNPS	Mon, Feb 11, 2002	24.50	25.37	24.40	25.30
2447	NASDAQ	SNPS	Fri, Feb 8, 2002	23.76	24.77	23.13	24.68
2446	NASDAQ	SNPS	Thu, Feb 7, 2002	24.38	24.89	23.70	23.77
2445	NASDAQ	SNPS	Wed, Feb 6, 2002	25.13	25.21	23.85	24.36
2444	NASDAQ	SNPS	Tue, Feb 5, 2002	25.81	26.58	24.96	24.98
2443	NASDAQ	SNPS	Mon, Feb 4, 2002	25.10	26.75	24.59	26.03
2442	NASDAQ	SNPS	Fri, Feb 1, 2002	25.95	26.25	24.43	24.98
2441	NASDAQ	SNPS	Thu, Jan 31, 2002	26.88	27.16	25.26	25.94
2440	NASDAQ	SNPS	Wed, Jan 30, 2002	26.46	26.92	25.73	26.89
2439	NASDAQ	SNPS	Tue, Jan 29, 2002	27.01	27.45	26.22	26.34
2438	NASDAQ	SNPS	Mon, Jan 28, 2002	27.00	27.25	26.52	26.98
2437	NASDAQ	SNPS	Fri, Jan 25, 2002	27.60	27.93	26.59	26.94
2436	NASDAQ	SNPS	Thu, Jan 24, 2002	26.93	28.20	26.88	27.59
2435	NASDAQ	SNPS	Wed, Jan 23, 2002	26.21	27.50	26.21	26.92
2434	NASDAQ	SNPS	Tue, Jan 22, 2002	26.76	26.85	26.02	26.17
2433	NASDAQ	SNPS	Fri, Jan 18, 2002	26.76	26.85	26.35	26.65
2432	NASDAQ	SNPS	Thu, Jan 17, 2002	26.87	27.12	26.02	26.99
2431	NASDAQ	SNPS	Wed, Jan 16, 2002	27.46	27.48	26.53	26.70
2430	NASDAQ	SNPS	Tue, Jan 15, 2002	27.63	27.89	27.41	27.84
2429	NASDAQ	SNPS	Mon, Jan 14, 2002	28.17	28.71	27.37	27.61
2428	NASDAQ	SNPS	Fri, Jan 11, 2002	28.77	28.82	28.23	28.27
2427	NASDAQ	SNPS	Thu, Jan 10, 2002	28.81	29.05	28.64	28.90
2426	NASDAQ	SNPS	Wed, Jan 9, 2002	29.22	29.50	29.08	29.14
2425	NASDAQ	SNPS	Tue, Jan 8, 2002	28.79	29.24	28.43	29.15
2424	NASDAQ	SNPS	Mon, Jan 7, 2002	28.99	29.24	28.76	28.96
2423	NASDAQ	SNPS	Fri, Jan 4, 2002	29.28	29.30	28.73	29.00
2422	NASDAQ	SNPS	Thu, Jan 3, 2002	29.41	29.72	29.01	29.28
2421	NASDAQ	SNPS	Wed, Jan 2, 2002	29.50	29.57	28.98	29.43
2420	NASDAQ	SNPS	Mon, Dec 31, 2001	29.75	29.86	29.53	29.54
2419	NASDAQ	SNPS	Fri, Dec 28, 2001	29.35	30.01	29.33	29.85
2418	NASDAQ	SNPS	Thu, Dec 27, 2001	29.42	29.45	28.96	29.31
2417	NASDAQ	SNPS	Wed, Dec 26, 2001	28.96	29.50	28.88	29.35
2416	NASDAQ	SNPS	Mon, Dec 24, 2001	29.13	29.15	28.69	29.01
2415	NASDAQ	SNPS	Fri, Dec 21, 2001	28.88	29.56	27.96	29.24
2414	NASDAQ	SNPS	Thu, Dec 20, 2001	28.90	29.34	28.51	28.71
2413	NASDAQ	SNPS	Wed, Dec 19, 2001	28.52	29.45	28.25	28.96
2412	NASDAQ	SNPS	Tue, Dec 18, 2001	28.09	28.99	28.08	28.83
2411	NASDAQ	SNPS	Mon, Dec 17, 2001	27.63	28.36	27.58	28.09
2410	NASDAQ	SNPS	Fri, Dec 14, 2001	27.06	27.57	27.06	27.49
2409	NASDAQ	SNPS	Thu, Dec 13, 2001	26.60	27.62	26.60	27.20
2408	NASDAQ	SNPS	Wed, Dec 12, 2001	27.77	27.84	27.23	27.33
2407	NASDAQ	SNPS	Tue, Dec 11, 2001	28.05	28.64	27.63	27.65
2406	NASDAQ	SNPS	Mon, Dec 10, 2001	27.60	28.56	27.53	28.05
2405	NASDAQ	SNPS	Fri, Dec 7, 2001	27.58	27.98	27.36	27.76
2404	NASDAQ	SNPS	Thu, Dec 6, 2001	27.26	28.11	27.13	27.81
2403	NASDAQ	SNPS	Wed, Dec 5, 2001	26.52	27.50	25.99	27.50
2402	NASDAQ	SNPS	Tue, Dec 4, 2001	24.10	27.05	23.88	26.52
2401	NASDAQ	SNPS	Mon, Dec 3, 2001	27.34	28.20	27.22	27.70
2400	NASDAQ	SNPS	Fri, Nov 30, 2001	27.63	28.34	27.49	27.52
2399	NASDAQ	SNPS	Thu, Nov 29, 2001	27.53	28.00	27.33	27.63
2398	NASDAQ	SNPS	Wed, Nov 28, 2001	28.34	28.61	27.33	27.58
2397	NASDAQ	SNPS	Tue, Nov 27, 2001	28.73	28.88	27.63	28.42
2396	NASDAQ	SNPS	Mon, Nov 26, 2001	27.08	29.58	27.05	29.13
2395	NASDAQ	SNPS	Fri, Nov 23, 2001	26.66	27.13	26.66	27.05
2394	NASDAQ	SNPS	Wed, Nov 21, 2001	26.38	26.99	26.37	26.75
2393	NASDAQ	SNPS	Tue, Nov 20, 2001	26.20	27.06	26.14	26.42
2392	NASDAQ	SNPS	Mon, Nov 19, 2001	25.65	26.24	25.60	26.19
2391	NASDAQ	SNPS	Fri, Nov 16, 2001	25.65	25.93	25.25	25.76
2390	NASDAQ	SNPS	Thu, Nov 15, 2001	25.18	26.00	24.98	25.53
2389	NASDAQ	SNPS	Wed, Nov 14, 2001	25.41	25.78	25.17	25.43
2388	NASDAQ	SNPS	Tue, Nov 13, 2001	24.92	25.87	24.88	25.17
2387	NASDAQ	SNPS	Mon, Nov 12, 2001	24.71	24.92	23.79	24.91
2386	NASDAQ	SNPS	Fri, Nov 9, 2001	24.86	25.37	24.40	24.73
2385	NASDAQ	SNPS	Thu, Nov 8, 2001	25.50	26.27	24.83	24.96
2384	NASDAQ	SNPS	Wed, Nov 7, 2001	26.10	26.21	25.20	25.49
2383	NASDAQ	SNPS	Tue, Nov 6, 2001	24.89	26.30	24.62	26.28
2382	NASDAQ	SNPS	Mon, Nov 5, 2001	24.00	25.13	23.98	24.96
2381	NASDAQ	SNPS	Fri, Nov 2, 2001	24.10	24.50	23.60	23.93
2380	NASDAQ	SNPS	Thu, Nov 1, 2001	23.60	24.35	23.55	24.22
2379	NASDAQ	SNPS	Wed, Oct 31, 2001	24.04	25.20	23.23	23.50
2378	NASDAQ	SNPS	Tue, Oct 30, 2001	23.63	24.38	22.65	23.79
2377	NASDAQ	SNPS	Mon, Oct 29, 2001	24.53	24.67	23.55	23.66
2376	NASDAQ	SNPS	Fri, Oct 26, 2001	24.40	25.00	24.37	24.70
2375	NASDAQ	SNPS	Thu, Oct 25, 2001	24.38	24.67	23.85	24.52
2374	NASDAQ	SNPS	Wed, Oct 24, 2001	24.84	24.88	23.98	24.45
2373	NASDAQ	SNPS	Tue, Oct 23, 2001	24.57	25.20	24.16	24.89
2372	NASDAQ	SNPS	Mon, Oct 22, 2001	23.63	24.82	23.43	24.59
2371	NASDAQ	SNPS	Fri, Oct 19, 2001	22.85	23.72	22.69	23.58
2370	NASDAQ	SNPS	Thu, Oct 18, 2001	22.90	23.00	22.26	22.88
2369	NASDAQ	SNPS	Wed, Oct 17, 2001	22.97	23.46	22.78	22.89
2368	NASDAQ	SNPS	Tue, Oct 16, 2001	21.85	22.27	21.46	22.22
2367	NASDAQ	SNPS	Mon, Oct 15, 2001	21.05	22.10	20.46	21.66
2366	NASDAQ	SNPS	Fri, Oct 12, 2001	21.01	21.26	20.71	21.09
2365	NASDAQ	SNPS	Thu, Oct 11, 2001	21.26	22.03	20.98	21.19
2364	NASDAQ	SNPS	Wed, Oct 10, 2001	20.84	21.39	19.98	21.26
2363	NASDAQ	SNPS	Tue, Oct 9, 2001	21.23	21.95	21.05	21.18
2362	NASDAQ	SNPS	Mon, Oct 8, 2001	20.46	21.18	19.89	21.09
2361	NASDAQ	SNPS	Fri, Oct 5, 2001	20.87	21.05	20.46	20.47
2360	NASDAQ	SNPS	Thu, Oct 4, 2001	22.04	22.33	20.96	21.01
2359	NASDAQ	SNPS	Wed, Oct 3, 2001	20.06	22.03	19.71	21.75
2358	NASDAQ	SNPS	Tue, Oct 2, 2001	19.40	20.41	19.37	20.08
2357	NASDAQ	SNPS	Mon, Oct 1, 2001	19.90	19.96	19.00	19.42
2356	NASDAQ	SNPS	Fri, Sep 28, 2001	19.93	20.75	19.76	20.06
2355	NASDAQ	SNPS	Thu, Sep 27, 2001	19.21	19.90	18.95	19.88
2354	NASDAQ	SNPS	Wed, Sep 26, 2001	19.98	20.14	19.45	19.46
2353	NASDAQ	SNPS	Tue, Sep 25, 2001	19.72	20.28	19.60	20.15
2352	NASDAQ	SNPS	Mon, Sep 24, 2001	18.81	20.20	18.80	19.81
2351	NASDAQ	SNPS	Fri, Sep 21, 2001	18.40	18.88	18.08	18.52
2350	NASDAQ	SNPS	Thu, Sep 20, 2001	19.28	19.28	18.58	18.75
2349	NASDAQ	SNPS	Wed, Sep 19, 2001	20.32	20.50	18.88	19.50
2348	NASDAQ	SNPS	Tue, Sep 18, 2001	21.50	21.53	20.26	20.33
2347	NASDAQ	SNPS	Mon, Sep 17, 2001	20.98	22.33	20.55	21.23
2346	NASDAQ	SNPS	Mon, Sep 10, 2001	21.85	22.26	21.73	22.00
2345	NASDAQ	SNPS	Fri, Sep 7, 2001	21.63	22.40	21.63	21.88
2344	NASDAQ	SNPS	Thu, Sep 6, 2001	23.13	23.13	21.68	21.75
2343	NASDAQ	SNPS	Wed, Sep 5, 2001	22.72	23.48	22.32	23.28
2342	NASDAQ	SNPS	Tue, Sep 4, 2001	23.09	23.70	22.45	22.74
2341	NASDAQ	SNPS	Fri, Aug 31, 2001	22.75	23.08	22.63	23.07
2340	NASDAQ	SNPS	Thu, Aug 30, 2001	23.00	23.57	22.35	22.73
2339	NASDAQ	SNPS	Wed, Aug 29, 2001	23.90	23.93	22.80	23.11
2338	NASDAQ	SNPS	Tue, Aug 28, 2001	23.72	24.13	23.50	23.72
2337	NASDAQ	SNPS	Mon, Aug 27, 2001	23.93	23.98	23.20	23.85
2336	NASDAQ	SNPS	Fri, Aug 24, 2001	23.26	24.17	22.90	23.93
2335	NASDAQ	SNPS	Thu, Aug 23, 2001	22.46	24.74	22.20	23.13
2334	NASDAQ	SNPS	Wed, Aug 22, 2001	25.80	26.03	25.15	25.58
2333	NASDAQ	SNPS	Tue, Aug 21, 2001	26.05	26.80	25.50	25.54
2332	NASDAQ	SNPS	Mon, Aug 20, 2001	26.03	26.30	25.83	26.11
2331	NASDAQ	SNPS	Fri, Aug 17, 2001	26.43	27.13	25.75	26.03
2330	NASDAQ	SNPS	Thu, Aug 16, 2001	26.80	26.85	26.32	26.55
2329	NASDAQ	SNPS	Wed, Aug 15, 2001	26.55	27.25	26.52	27.18
2328	NASDAQ	SNPS	Tue, Aug 14, 2001	26.29	26.83	26.09	26.75
2327	NASDAQ	SNPS	Mon, Aug 13, 2001	26.41	26.75	25.78	26.16
2326	NASDAQ	SNPS	Fri, Aug 10, 2001	26.72	26.72	25.07	26.15
2325	NASDAQ	SNPS	Thu, Aug 9, 2001	26.79	27.20	26.14	26.75
2324	NASDAQ	SNPS	Wed, Aug 8, 2001	26.99	27.35	26.45	26.84
2323	NASDAQ	SNPS	Tue, Aug 7, 2001	26.67	27.47	26.18	27.02
2322	NASDAQ	SNPS	Mon, Aug 6, 2001	27.18	27.45	26.61	26.79
2321	NASDAQ	SNPS	Fri, Aug 3, 2001	26.62	27.98	26.44	27.61
2320	NASDAQ	SNPS	Thu, Aug 2, 2001	27.13	27.46	26.56	26.76
2319	NASDAQ	SNPS	Wed, Aug 1, 2001	26.33	27.66	26.26	27.06
2318	NASDAQ	SNPS	Tue, Jul 31, 2001	25.63	26.62	25.48	25.88
2317	NASDAQ	SNPS	Mon, Jul 30, 2001	25.25	26.18	25.15	25.48
2316	NASDAQ	SNPS	Fri, Jul 27, 2001	24.99	25.54	24.52	25.27
2315	NASDAQ	SNPS	Thu, Jul 26, 2001	24.73	25.11	23.58	25.03
2314	NASDAQ	SNPS	Wed, Jul 25, 2001	25.20	25.28	24.53	24.70
2313	NASDAQ	SNPS	Tue, Jul 24, 2001	25.20	25.54	24.60	25.13
2312	NASDAQ	SNPS	Mon, Jul 23, 2001	25.57	25.83	24.98	25.18
2311	NASDAQ	SNPS	Fri, Jul 20, 2001	26.23	26.23	25.30	25.58
2310	NASDAQ	SNPS	Thu, Jul 19, 2001	25.25	26.79	25.13	26.10
2309	NASDAQ	SNPS	Wed, Jul 18, 2001	24.36	25.79	24.28	25.13
2308	NASDAQ	SNPS	Tue, Jul 17, 2001	23.80	24.75	23.14	24.50
2307	NASDAQ	SNPS	Mon, Jul 16, 2001	24.00	24.55	23.96	24.15
2306	NASDAQ	SNPS	Fri, Jul 13, 2001	23.98	25.00	23.53	24.40
2305	NASDAQ	SNPS	Thu, Jul 12, 2001	22.46	24.37	22.41	24.17
2304	NASDAQ	SNPS	Wed, Jul 11, 2001	22.57	22.58	21.76	22.03
2303	NASDAQ	SNPS	Tue, Jul 10, 2001	22.74	23.63	22.46	22.63
2302	NASDAQ	SNPS	Mon, Jul 9, 2001	22.73	22.86	22.44	22.73
2301	NASDAQ	SNPS	Fri, Jul 6, 2001	22.45	23.25	22.10	22.68
2300	NASDAQ	SNPS	Thu, Jul 5, 2001	22.90	22.97	22.28	22.54
2299	NASDAQ	SNPS	Tue, Jul 3, 2001	23.00	23.01	22.58	22.98
2298	NASDAQ	SNPS	Mon, Jul 2, 2001	24.01	24.01	22.48	23.25
2297	NASDAQ	SNPS	Fri, Jun 29, 2001	23.33	24.50	23.15	24.20
2296	NASDAQ	SNPS	Thu, Jun 28, 2001	23.18	23.75	22.81	22.98
2295	NASDAQ	SNPS	Wed, Jun 27, 2001	23.70	23.85	22.50	23.02
2294	NASDAQ	SNPS	Tue, Jun 26, 2001	25.60	26.00	23.95	25.40
2293	NASDAQ	SNPS	Mon, Jun 25, 2001	26.15	26.44	25.63	26.25
2292	NASDAQ	SNPS	Fri, Jun 22, 2001	26.46	26.73	25.63	25.91
2291	NASDAQ	SNPS	Thu, Jun 21, 2001	27.33	27.33	25.75	26.18
2290	NASDAQ	SNPS	Wed, Jun 20, 2001	28.86	28.86	23.10	27.43
2289	NASDAQ	SNPS	Tue, Jun 19, 2001	27.81	29.68	27.68	28.98
2288	NASDAQ	SNPS	Mon, Jun 18, 2001	27.43	27.62	27.18	27.41
2287	NASDAQ	SNPS	Fri, Jun 15, 2001	27.57	27.93	27.06	27.40
2286	NASDAQ	SNPS	Thu, Jun 14, 2001	29.13	29.13	27.63	27.81
2285	NASDAQ	SNPS	Wed, Jun 13, 2001	29.09	29.55	29.09	29.15
2284	NASDAQ	SNPS	Tue, Jun 12, 2001	28.89	29.13	28.17	29.13
2283	NASDAQ	SNPS	Mon, Jun 11, 2001	29.75	29.75	29.00	29.13
2282	NASDAQ	SNPS	Fri, Jun 8, 2001	30.11	30.31	29.77	29.87
2281	NASDAQ	SNPS	Thu, Jun 7, 2001	29.12	30.50	29.07	30.50
2280	NASDAQ	SNPS	Wed, Jun 6, 2001	29.68	29.74	29.23	29.45
2279	NASDAQ	SNPS	Tue, Jun 5, 2001	28.30	29.93	28.28	29.70
2278	NASDAQ	SNPS	Mon, Jun 4, 2001	28.08	28.62	28.06	28.17
2277	NASDAQ	SNPS	Fri, Jun 1, 2001	28.47	28.53	27.80	28.18
2276	NASDAQ	SNPS	Thu, May 31, 2001	28.60	28.88	27.66	28.44
2275	NASDAQ	SNPS	Wed, May 30, 2001	29.40	29.43	28.50	28.60
2274	NASDAQ	SNPS	Tue, May 29, 2001	30.33	30.38	29.33	29.58
2273	NASDAQ	SNPS	Fri, May 25, 2001	31.19	31.50	30.53	30.69
2272	NASDAQ	SNPS	Thu, May 24, 2001	30.25	31.51	28.80	31.38
2271	NASDAQ	SNPS	Wed, May 23, 2001	30.91	30.91	29.59	30.00
2270	NASDAQ	SNPS	Tue, May 22, 2001	30.24	31.17	30.24	31.04
2269	NASDAQ	SNPS	Mon, May 21, 2001	29.96	30.63	29.73	30.41
2268	NASDAQ	SNPS	Fri, May 18, 2001	29.92	30.48	29.73	29.99
2267	NASDAQ	SNPS	Thu, May 17, 2001	29.37	30.30	29.07	30.25
2266	NASDAQ	SNPS	Wed, May 16, 2001	27.99	29.61	27.98	29.50
2265	NASDAQ	SNPS	Tue, May 15, 2001	27.15	28.75	27.08	28.36
2264	NASDAQ	SNPS	Mon, May 14, 2001	27.20	27.25	26.82	27.13
2263	NASDAQ	SNPS	Fri, May 11, 2001	27.45	27.90	26.85	27.38
2262	NASDAQ	SNPS	Thu, May 10, 2001	27.70	27.92	27.40	27.43
2261	NASDAQ	SNPS	Wed, May 9, 2001	27.88	27.94	27.10	27.40
2260	NASDAQ	SNPS	Tue, May 8, 2001	27.84	28.59	27.80	28.29
2259	NASDAQ	SNPS	Mon, May 7, 2001	27.48	28.15	27.26	27.74
2258	NASDAQ	SNPS	Fri, May 4, 2001	26.46	27.62	26.38	27.56
2257	NASDAQ	SNPS	Thu, May 3, 2001	27.96	27.97	26.95	27.02
2256	NASDAQ	SNPS	Wed, May 2, 2001	28.70	28.86	27.80	28.15
2255	NASDAQ	SNPS	Tue, May 1, 2001	28.43	28.64	27.39	28.38
2254	NASDAQ	SNPS	Mon, Apr 30, 2001	27.47	28.96	27.38	28.72
2253	NASDAQ	SNPS	Fri, Apr 27, 2001	26.25	27.61	26.24	27.47
2252	NASDAQ	SNPS	Thu, Apr 26, 2001	26.00	26.17	25.63	26.17
2251	NASDAQ	SNPS	Wed, Apr 25, 2001	25.43	26.54	25.38	25.93
2250	NASDAQ	SNPS	Tue, Apr 24, 2001	25.35	26.64	25.21	25.50
2249	NASDAQ	SNPS	Mon, Apr 23, 2001	25.80	26.00	23.70	25.35
2248	NASDAQ	SNPS	Fri, Apr 20, 2001	26.20	26.51	25.56	26.05
2247	NASDAQ	SNPS	Thu, Apr 19, 2001	25.88	26.59	25.16	26.51
2246	NASDAQ	SNPS	Wed, Apr 18, 2001	23.74	26.13	23.38	25.97
2245	NASDAQ	SNPS	Tue, Apr 17, 2001	24.74	24.74	21.63	22.45
2244	NASDAQ	SNPS	Mon, Apr 16, 2001	26.16	26.43	24.77	24.83
2243	NASDAQ	SNPS	Thu, Apr 12, 2001	26.19	26.75	25.70	26.62
2242	NASDAQ	SNPS	Wed, Apr 11, 2001	26.04	26.52	25.60	26.26
2241	NASDAQ	SNPS	Tue, Apr 10, 2001	23.44	26.15	23.44	25.88
2240	NASDAQ	SNPS	Mon, Apr 9, 2001	23.85	24.73	23.09	23.47
2239	NASDAQ	SNPS	Fri, Apr 6, 2001	23.88	24.13	23.19	23.84
2238	NASDAQ	SNPS	Thu, Apr 5, 2001	23.66	24.28	23.06	23.97
2237	NASDAQ	SNPS	Wed, Apr 4, 2001	22.25	23.50	21.63	22.81
2236	NASDAQ	SNPS	Tue, Apr 3, 2001	22.41	23.59	22.09	22.16
2235	NASDAQ	SNPS	Mon, Apr 2, 2001	23.50	24.47	22.94	23.00
2234	NASDAQ	SNPS	Fri, Mar 30, 2001	23.25	24.91	22.03	23.47
2233	NASDAQ	SNPS	Thu, Mar 29, 2001	21.59	23.75	21.25	23.25
2232	NASDAQ	SNPS	Wed, Mar 28, 2001	23.06	23.63	21.44	21.56
2231	NASDAQ	SNPS	Tue, Mar 27, 2001	22.47	23.81	22.22	23.63
2230	NASDAQ	SNPS	Mon, Mar 26, 2001	23.00	23.63	22.30	22.50
2229	NASDAQ	SNPS	Fri, Mar 23, 2001	22.84	23.53	21.84	23.16
2228	NASDAQ	SNPS	Thu, Mar 22, 2001	22.81	23.22	20.92	22.41
2227	NASDAQ	SNPS	Wed, Mar 21, 2001	24.47	24.81	22.53	22.78
2226	NASDAQ	SNPS	Tue, Mar 20, 2001	24.13	25.50	23.75	24.19
2225	NASDAQ	SNPS	Mon, Mar 19, 2001	24.56	24.81	23.13	24.09
2224	NASDAQ	SNPS	Fri, Mar 16, 2001	25.18	25.75	23.59	24.63
2223	NASDAQ	SNPS	Thu, Mar 15, 2001	26.03	26.44	25.31	25.38
2222	NASDAQ	SNPS	Wed, Mar 14, 2001	25.41	26.97	25.03	25.88
2221	NASDAQ	SNPS	Tue, Mar 13, 2001	27.69	28.06	25.78	26.31
2220	NASDAQ	SNPS	Mon, Mar 12, 2001	28.13	28.75	26.88	27.50
2219	NASDAQ	SNPS	Fri, Mar 9, 2001	29.63	29.78	28.63	29.00
2218	NASDAQ	SNPS	Thu, Mar 8, 2001	30.44	30.50	29.81	30.09
2217	NASDAQ	SNPS	Wed, Mar 7, 2001	29.53	31.06	29.50	30.94
2216	NASDAQ	SNPS	Tue, Mar 6, 2001	28.00	29.66	27.97	29.53
2215	NASDAQ	SNPS	Mon, Mar 5, 2001	27.06	27.97	26.75	27.88
2214	NASDAQ	SNPS	Fri, Mar 2, 2001	26.38	27.44	25.63	26.98
2213	NASDAQ	SNPS	Thu, Mar 1, 2001	26.44	27.03	25.56	26.91
2212	NASDAQ	SNPS	Wed, Feb 28, 2001	27.84	28.00	26.78	27.16
2211	NASDAQ	SNPS	Tue, Feb 27, 2001	28.22	29.22	27.94	28.06
2210	NASDAQ	SNPS	Mon, Feb 26, 2001	26.19	28.88	26.13	28.81
2209	NASDAQ	SNPS	Fri, Feb 23, 2001	26.06	26.81	24.69	26.44
2208	NASDAQ	SNPS	Thu, Feb 22, 2001	25.69	27.06	25.69	26.44
2207	NASDAQ	SNPS	Wed, Feb 21, 2001	25.09	25.09	24.19	24.50
2206	NASDAQ	SNPS	Tue, Feb 20, 2001	26.28	26.47	25.06	25.28
2205	NASDAQ	SNPS	Fri, Feb 16, 2001	25.58	26.56	24.81	26.26
2204	NASDAQ	SNPS	Thu, Feb 15, 2001	25.53	27.00	25.50	25.94
2203	NASDAQ	SNPS	Wed, Feb 14, 2001	25.72	25.88	24.94	25.17
2202	NASDAQ	SNPS	Tue, Feb 13, 2001	25.16	26.00	25.13	25.38
2201	NASDAQ	SNPS	Mon, Feb 12, 2001	24.56	25.59	24.47	24.94
2200	NASDAQ	SNPS	Fri, Feb 9, 2001	25.00	25.06	24.06	24.75
2199	NASDAQ	SNPS	Thu, Feb 8, 2001	25.72	25.78	24.69	25.34
2198	NASDAQ	SNPS	Wed, Feb 7, 2001	26.66	26.69	24.81	25.66
2197	NASDAQ	SNPS	Tue, Feb 6, 2001	26.17	26.97	26.00	26.69
2196	NASDAQ	SNPS	Mon, Feb 5, 2001	26.94	27.16	25.88	26.13
2195	NASDAQ	SNPS	Fri, Feb 2, 2001	27.56	27.69	26.69	26.98
2194	NASDAQ	SNPS	Thu, Feb 1, 2001	27.34	27.94	26.84	27.69
2193	NASDAQ	SNPS	Wed, Jan 31, 2001	27.34	27.38	25.31	26.00
2192	NASDAQ	SNPS	Tue, Jan 30, 2001	26.60	27.88	26.59	27.44
2191	NASDAQ	SNPS	Mon, Jan 29, 2001	25.91	26.97	25.63	26.72
2190	NASDAQ	SNPS	Fri, Jan 26, 2001	26.03	26.22	25.72	25.88
2189	NASDAQ	SNPS	Thu, Jan 25, 2001	26.69	27.00	25.88	26.03
2188	NASDAQ	SNPS	Wed, Jan 24, 2001	27.56	27.56	26.19	26.87
2187	NASDAQ	SNPS	Tue, Jan 23, 2001	27.07	28.25	27.03	27.56
2186	NASDAQ	SNPS	Mon, Jan 22, 2001	26.56	27.56	26.56	27.53
2185	NASDAQ	SNPS	Fri, Jan 19, 2001	24.97	26.88	24.97	26.59
2184	NASDAQ	SNPS	Thu, Jan 18, 2001	25.31	26.00	24.88	24.97
2183	NASDAQ	SNPS	Wed, Jan 17, 2001	25.16	25.94	25.16	25.41
2182	NASDAQ	SNPS	Tue, Jan 16, 2001	25.50	25.81	24.72	25.13
2181	NASDAQ	SNPS	Fri, Jan 12, 2001	25.63	26.44	25.25	25.78
2180	NASDAQ	SNPS	Thu, Jan 11, 2001	25.03	26.03	25.03	25.72
2179	NASDAQ	SNPS	Wed, Jan 10, 2001	24.56	25.59	24.56	25.03
2178	NASDAQ	SNPS	Tue, Jan 9, 2001	24.06	25.63	24.06	24.63
2177	NASDAQ	SNPS	Mon, Jan 8, 2001	24.03	24.13	23.50	24.06
2176	NASDAQ	SNPS	Fri, Jan 5, 2001	23.81	24.50	23.22	24.00
2175	NASDAQ	SNPS	Thu, Jan 4, 2001	24.22	24.81	23.69	23.78
2174	NASDAQ	SNPS	Wed, Jan 3, 2001	22.02	25.16	21.84	25.13
2173	NASDAQ	SNPS	Tue, Jan 2, 2001	23.52	23.53	21.97	22.09
2172	NASDAQ	SNPS	Fri, Dec 29, 2000	24.19	24.81	23.63	23.72
2171	NASDAQ	SNPS	Thu, Dec 28, 2000	23.97	24.75	23.81	24.31
2170	NASDAQ	SNPS	Wed, Dec 27, 2000	23.25	24.50	23.19	24.03
2169	NASDAQ	SNPS	Tue, Dec 26, 2000	23.75	23.81	23.03	23.53
2168	NASDAQ	SNPS	Fri, Dec 22, 2000	22.25	24.13	22.00	23.78
2167	NASDAQ	SNPS	Thu, Dec 21, 2000	21.19	23.16	21.19	21.95
2166	NASDAQ	SNPS	Wed, Dec 20, 2000	21.75	22.00	20.88	21.13
2165	NASDAQ	SNPS	Tue, Dec 19, 2000	22.03	24.00	21.38	21.81
2164	NASDAQ	SNPS	Mon, Dec 18, 2000	20.78	22.75	20.72	22.38
2163	NASDAQ	SNPS	Fri, Dec 15, 2000	21.69	22.66	20.00	20.13
2162	NASDAQ	SNPS	Thu, Dec 14, 2000	22.70	22.94	21.81	21.84
2161	NASDAQ	SNPS	Wed, Dec 13, 2000	24.00	24.09	22.63	22.72
2160	NASDAQ	SNPS	Tue, Dec 12, 2000	24.44	24.63	23.75	23.91
2159	NASDAQ	SNPS	Mon, Dec 11, 2000	24.28	24.81	24.19	24.56
2158	NASDAQ	SNPS	Fri, Dec 8, 2000	23.44	25.13	23.44	25.03
2157	NASDAQ	SNPS	Thu, Dec 7, 2000	22.56	23.59	22.47	23.38
2156	NASDAQ	SNPS	Wed, Dec 6, 2000	23.50	23.69	22.84	23.00
2155	NASDAQ	SNPS	Tue, Dec 5, 2000	22.08	23.94	21.50	23.84
2154	NASDAQ	SNPS	Mon, Dec 4, 2000	20.69	22.81	20.31	21.75
2153	NASDAQ	SNPS	Fri, Dec 1, 2000	19.44	21.50	19.25	21.06
2152	NASDAQ	SNPS	Thu, Nov 30, 2000	17.63	19.59	17.59	19.50
2151	NASDAQ	SNPS	Wed, Nov 29, 2000	17.78	18.06	17.44	17.44
2150	NASDAQ	SNPS	Tue, Nov 28, 2000	18.18	18.47	17.50	17.80
2149	NASDAQ	SNPS	Mon, Nov 27, 2000	17.94	18.47	17.91	18.25
2148	NASDAQ	SNPS	Fri, Nov 24, 2000	17.98	18.06	17.50	17.97
2147	NASDAQ	SNPS	Wed, Nov 22, 2000	17.81	17.97	17.67	17.81
2146	NASDAQ	SNPS	Tue, Nov 21, 2000	18.16	18.75	17.77	17.84
2145	NASDAQ	SNPS	Mon, Nov 20, 2000	17.73	18.13	17.63	18.00
2144	NASDAQ	SNPS	Fri, Nov 17, 2000	17.52	18.66	17.38	18.00
2143	NASDAQ	SNPS	Thu, Nov 16, 2000	18.03	18.34	17.63	17.66
2142	NASDAQ	SNPS	Wed, Nov 15, 2000	17.88	18.38	17.63	18.03
2141	NASDAQ	SNPS	Tue, Nov 14, 2000	17.06	18.00	17.03	17.94
2140	NASDAQ	SNPS	Mon, Nov 13, 2000	17.00	17.34	16.66	17.06
2139	NASDAQ	SNPS	Fri, Nov 10, 2000	17.69	17.81	17.25	17.34
2138	NASDAQ	SNPS	Thu, Nov 9, 2000	18.13	18.28	17.63	18.00
2137	NASDAQ	SNPS	Wed, Nov 8, 2000	18.13	18.56	18.00	18.16
2136	NASDAQ	SNPS	Tue, Nov 7, 2000	17.80	18.38	17.25	18.28
2135	NASDAQ	SNPS	Mon, Nov 6, 2000	17.94	18.06	17.53	17.69
2134	NASDAQ	SNPS	Fri, Nov 3, 2000	18.16	18.38	17.53	17.75
2133	NASDAQ	SNPS	Thu, Nov 2, 2000	17.74	18.38	17.72	18.25
2132	NASDAQ	SNPS	Wed, Nov 1, 2000	17.27	18.44	17.19	17.56
2131	NASDAQ	SNPS	Tue, Oct 31, 2000	17.19	18.19	17.19	17.44
2130	NASDAQ	SNPS	Mon, Oct 30, 2000	16.47	17.41	16.31	17.13
2129	NASDAQ	SNPS	Fri, Oct 27, 2000	17.06	17.75	16.13	16.50
2128	NASDAQ	SNPS	Thu, Oct 26, 2000	16.20	17.13	16.00	17.03
2127	NASDAQ	SNPS	Wed, Oct 25, 2000	16.41	16.78	15.75	15.91
2126	NASDAQ	SNPS	Tue, Oct 24, 2000	17.63	17.72	16.41	16.75
2125	NASDAQ	SNPS	Mon, Oct 23, 2000	17.33	17.50	17.00	17.38
2124	NASDAQ	SNPS	Fri, Oct 20, 2000	17.48	18.00	17.25	17.78
2123	NASDAQ	SNPS	Thu, Oct 19, 2000	16.44	17.50	16.25	17.50
2122	NASDAQ	SNPS	Wed, Oct 18, 2000	15.81	17.63	15.75	15.94
2121	NASDAQ	SNPS	Tue, Oct 17, 2000	17.56	17.63	15.66	16.19
2120	NASDAQ	SNPS	Mon, Oct 16, 2000	17.53	17.63	16.75	17.25
2119	NASDAQ	SNPS	Fri, Oct 13, 2000	17.25	17.81	17.13	17.78
2118	NASDAQ	SNPS	Thu, Oct 12, 2000	18.16	18.18	16.88	17.31
2117	NASDAQ	SNPS	Wed, Oct 11, 2000	18.34	18.72	18.06	18.16
2116	NASDAQ	SNPS	Tue, Oct 10, 2000	19.19	19.63	18.13	18.46
2115	NASDAQ	SNPS	Mon, Oct 9, 2000	19.72	20.09	19.19	19.41
2114	NASDAQ	SNPS	Fri, Oct 6, 2000	19.33	20.44	19.31	19.75
2113	NASDAQ	SNPS	Thu, Oct 5, 2000	18.31	19.56	18.28	19.22
2112	NASDAQ	SNPS	Wed, Oct 4, 2000	18.69	18.94	18.19	18.56
2111	NASDAQ	SNPS	Tue, Oct 3, 2000	18.64	19.13	18.59	18.75
2110	NASDAQ	SNPS	Mon, Oct 2, 2000	18.94	19.19	18.38	18.50
2109	NASDAQ	SNPS	Fri, Sep 29, 2000	18.69	19.06	18.47	18.94
2108	NASDAQ	SNPS	Thu, Sep 28, 2000	18.16	19.44	18.13	19.38
2107	NASDAQ	SNPS	Wed, Sep 27, 2000	18.27	18.31	17.94	18.13
2106	NASDAQ	SNPS	Tue, Sep 26, 2000	18.22	18.49	18.06	18.31
2105	NASDAQ	SNPS	Mon, Sep 25, 2000	18.03	18.63	18.03	18.38
2104	NASDAQ	SNPS	Fri, Sep 22, 2000	18.22	18.34	17.81	18.13
2103	NASDAQ	SNPS	Thu, Sep 21, 2000	18.39	18.72	18.32	18.50
2102	NASDAQ	SNPS	Wed, Sep 20, 2000	18.69	18.75	18.28	18.53
2101	NASDAQ	SNPS	Tue, Sep 19, 2000	18.66	18.78	18.25	18.50
2100	NASDAQ	SNPS	Mon, Sep 18, 2000	18.63	19.44	18.41	18.56
2099	NASDAQ	SNPS	Fri, Sep 15, 2000	18.63	18.88	18.25	18.63
2098	NASDAQ	SNPS	Thu, Sep 14, 2000	18.59	18.72	18.38	18.66
2097	NASDAQ	SNPS	Wed, Sep 13, 2000	18.38	19.00	18.31	18.56
2096	NASDAQ	SNPS	Tue, Sep 12, 2000	18.53	18.81	18.38	18.59
2095	NASDAQ	SNPS	Mon, Sep 11, 2000	18.34	18.88	18.25	18.53
2094	NASDAQ	SNPS	Fri, Sep 8, 2000	18.38	19.00	18.19	18.38
2093	NASDAQ	SNPS	Thu, Sep 7, 2000	18.09	19.06	18.06	18.66
2092	NASDAQ	SNPS	Wed, Sep 6, 2000	18.88	19.00	18.09	18.38
2091	NASDAQ	SNPS	Tue, Sep 5, 2000	18.91	19.31	18.81	19.00
2090	NASDAQ	SNPS	Fri, Sep 1, 2000	18.59	19.56	18.53	19.44
2089	NASDAQ	SNPS	Thu, Aug 31, 2000	18.59	18.69	18.16	18.53
2088	NASDAQ	SNPS	Wed, Aug 30, 2000	17.97	18.50	17.94	18.47
2087	NASDAQ	SNPS	Tue, Aug 29, 2000	17.94	18.38	17.63	18.13
2086	NASDAQ	SNPS	Mon, Aug 28, 2000	17.16	18.38	17.13	17.88
2085	NASDAQ	SNPS	Fri, Aug 25, 2000	17.16	17.56	17.09	17.41
2084	NASDAQ	SNPS	Thu, Aug 24, 2000	16.28	17.38	16.25	17.31
2083	NASDAQ	SNPS	Wed, Aug 23, 2000	16.06	16.66	15.81	16.50
2082	NASDAQ	SNPS	Tue, Aug 22, 2000	16.00	16.50	15.94	16.06
2081	NASDAQ	SNPS	Mon, Aug 21, 2000	16.25	16.81	16.09	16.28
2080	NASDAQ	SNPS	Fri, Aug 18, 2000	16.22	17.47	16.19	17.25
2079	NASDAQ	SNPS	Thu, Aug 17, 2000	14.91	16.50	14.88	16.13
2078	NASDAQ	SNPS	Wed, Aug 16, 2000	14.70	15.03	14.63	14.91
2077	NASDAQ	SNPS	Tue, Aug 15, 2000	14.63	15.00	14.63	14.69
2076	NASDAQ	SNPS	Mon, Aug 14, 2000	14.63	14.75	14.50	14.69
2075	NASDAQ	SNPS	Fri, Aug 11, 2000	15.00	15.38	14.81	15.38
2074	NASDAQ	SNPS	Thu, Aug 10, 2000	14.53	15.47	14.50	15.09
2073	NASDAQ	SNPS	Wed, Aug 9, 2000	13.06	16.00	12.97	15.13
2072	NASDAQ	SNPS	Tue, Aug 8, 2000	16.78	17.88	16.19	16.75
2071	NASDAQ	SNPS	Mon, Aug 7, 2000	16.50	17.16	16.38	17.06
2070	NASDAQ	SNPS	Fri, Aug 4, 2000	16.53	17.31	16.47	16.66
2069	NASDAQ	SNPS	Thu, Aug 3, 2000	15.20	17.38	15.19	17.22
2068	NASDAQ	SNPS	Wed, Aug 2, 2000	15.28	16.31	15.25	16.13
2067	NASDAQ	SNPS	Tue, Aug 1, 2000	14.56	15.91	14.44	15.75
2066	NASDAQ	SNPS	Mon, Jul 31, 2000	15.41	16.47	15.19	16.28
2065	NASDAQ	SNPS	Fri, Jul 28, 2000	15.61	15.63	15.38	15.47
2064	NASDAQ	SNPS	Thu, Jul 27, 2000	15.53	15.84	15.44	15.66
2063	NASDAQ	SNPS	Wed, Jul 26, 2000	16.09	16.38	15.50	15.72
2062	NASDAQ	SNPS	Tue, Jul 25, 2000	16.06	16.16	15.88	16.03
2061	NASDAQ	SNPS	Mon, Jul 24, 2000	16.25	16.75	15.88	15.97
2060	NASDAQ	SNPS	Fri, Jul 21, 2000	16.41	16.41	15.91	16.00
2059	NASDAQ	SNPS	Thu, Jul 20, 2000	15.59	16.69	15.56	16.38
2058	NASDAQ	SNPS	Wed, Jul 19, 2000	15.59	15.94	15.31	15.53
2057	NASDAQ	SNPS	Tue, Jul 18, 2000	15.63	15.63	15.31	15.53
2056	NASDAQ	SNPS	Mon, Jul 17, 2000	16.25	16.28	15.50	15.69
2055	NASDAQ	SNPS	Fri, Jul 14, 2000	16.38	16.50	16.00	16.19
2054	NASDAQ	SNPS	Thu, Jul 13, 2000	16.69	16.81	16.00	16.28
2053	NASDAQ	SNPS	Wed, Jul 12, 2000	16.88	16.94	16.56	16.75
2052	NASDAQ	SNPS	Tue, Jul 11, 2000	17.31	17.56	16.06	16.28
2051	NASDAQ	SNPS	Mon, Jul 10, 2000	16.75	17.63	16.75	17.50
2050	NASDAQ	SNPS	Fri, Jul 7, 2000	17.67	18.25	17.25	17.75
2049	NASDAQ	SNPS	Thu, Jul 6, 2000	17.22	18.00	16.88	17.00
2048	NASDAQ	SNPS	Wed, Jul 5, 2000	18.92	18.94	16.69	16.72
2047	NASDAQ	SNPS	Mon, Jul 3, 2000	18.19	19.00	17.75	18.28
2046	NASDAQ	SNPS	Fri, Jun 30, 2000	17.88	17.88	17.19	17.28
2045	NASDAQ	SNPS	Thu, Jun 29, 2000	17.59	18.06	17.19	17.63
2044	NASDAQ	SNPS	Wed, Jun 28, 2000	17.72	18.63	17.59	17.94
2043	NASDAQ	SNPS	Tue, Jun 27, 2000	21.33	21.34	17.19	17.44
2042	NASDAQ	SNPS	Mon, Jun 26, 2000	21.09	21.31	20.91	21.31
2041	NASDAQ	SNPS	Fri, Jun 23, 2000	21.63	21.66	20.75	20.88
2040	NASDAQ	SNPS	Thu, Jun 22, 2000	23.09	23.16	21.88	21.91
2039	NASDAQ	SNPS	Wed, Jun 21, 2000	22.91	23.38	22.13	23.19
2038	NASDAQ	SNPS	Tue, Jun 20, 2000	22.38	23.53	22.19	23.00
2037	NASDAQ	SNPS	Mon, Jun 19, 2000	21.75	22.94	21.38	22.47
2036	NASDAQ	SNPS	Fri, Jun 16, 2000	21.75	22.69	21.63	21.81
2035	NASDAQ	SNPS	Thu, Jun 15, 2000	21.50	21.88	20.81	21.75
2034	NASDAQ	SNPS	Wed, Jun 14, 2000	22.63	22.75	21.06	21.19
2033	NASDAQ	SNPS	Tue, Jun 13, 2000	21.75	22.50	21.25	22.34
2032	NASDAQ	SNPS	Mon, Jun 12, 2000	23.64	23.72	21.88	22.00
2031	NASDAQ	SNPS	Fri, Jun 9, 2000	23.41	24.41	23.09	24.03
2030	NASDAQ	SNPS	Thu, Jun 8, 2000	24.39	24.50	22.44	22.78
2029	NASDAQ	SNPS	Wed, Jun 7, 2000	24.56	24.63	23.50	24.56
2028	NASDAQ	SNPS	Tue, Jun 6, 2000	25.44	25.47	24.69	24.75
2027	NASDAQ	SNPS	Mon, Jun 5, 2000	25.63	26.47	25.38	25.97
2026	NASDAQ	SNPS	Fri, Jun 2, 2000	24.72	26.00	24.72	25.94
2025	NASDAQ	SNPS	Thu, Jun 1, 2000	23.72	24.63	23.69	24.63
2024	NASDAQ	SNPS	Wed, May 31, 2000	22.69	24.00	22.66	23.66
2023	NASDAQ	SNPS	Tue, May 30, 2000	21.03	23.25	21.00	23.22
2022	NASDAQ	SNPS	Fri, May 26, 2000	21.44	22.06	20.69	21.03
2021	NASDAQ	SNPS	Thu, May 25, 2000	22.31	23.28	21.28	21.47
2020	NASDAQ	SNPS	Wed, May 24, 2000	21.25	22.50	20.75	22.38
2019	NASDAQ	SNPS	Tue, May 23, 2000	21.19	22.89	21.00	21.34
2018	NASDAQ	SNPS	Mon, May 22, 2000	21.19	21.75	20.56	21.13
2017	NASDAQ	SNPS	Fri, May 19, 2000	20.53	22.44	20.50	21.81
2016	NASDAQ	SNPS	Thu, May 18, 2000	22.50	22.69	21.00	21.38
2015	NASDAQ	SNPS	Wed, May 17, 2000	21.03	22.50	21.00	22.00
2014	NASDAQ	SNPS	Tue, May 16, 2000	21.00	22.00	20.97	21.84
2013	NASDAQ	SNPS	Mon, May 15, 2000	19.88	20.88	19.31	20.88
2012	NASDAQ	SNPS	Fri, May 12, 2000	19.50	20.06	19.50	19.91
2011	NASDAQ	SNPS	Thu, May 11, 2000	19.61	19.84	19.44	19.81
2010	NASDAQ	SNPS	Wed, May 10, 2000	19.41	19.84	18.63	19.63
2009	NASDAQ	SNPS	Tue, May 9, 2000	20.06	20.09	19.47	19.78
2008	NASDAQ	SNPS	Mon, May 8, 2000	19.84	20.25	19.72	19.97
2007	NASDAQ	SNPS	Fri, May 5, 2000	20.22	20.88	19.84	20.19
2006	NASDAQ	SNPS	Thu, May 4, 2000	20.50	20.62	20.00	20.56
2005	NASDAQ	SNPS	Wed, May 3, 2000	20.19	20.31	19.25	20.25
2004	NASDAQ	SNPS	Tue, May 2, 2000	21.19	21.38	20.19	20.31
2003	NASDAQ	SNPS	Mon, May 1, 2000	21.44	22.19	21.16	21.19
2002	NASDAQ	SNPS	Fri, Apr 28, 2000	21.19	21.75	20.94	21.00
2001	NASDAQ	SNPS	Thu, Apr 27, 2000	19.50	21.50	19.44	21.13
2000	NASDAQ	SNPS	Wed, Apr 26, 2000	21.19	21.72	19.94	20.00
1999	NASDAQ	SNPS	Tue, Apr 25, 2000	20.13	21.22	20.13	21.22
1998	NASDAQ	SNPS	Mon, Apr 24, 2000	19.31	20.38	18.75	19.75
1997	NASDAQ	SNPS	Thu, Apr 20, 2000	21.00	21.00	20.00	20.41
1996	NASDAQ	SNPS	Wed, Apr 19, 2000	21.81	21.88	20.00	20.56
1995	NASDAQ	SNPS	Tue, Apr 18, 2000	19.72	21.59	19.69	21.50
1994	NASDAQ	SNPS	Mon, Apr 17, 2000	19.19	20.00	18.50	19.38
1993	NASDAQ	SNPS	Fri, Apr 14, 2000	20.66	20.66	19.69	19.72
1992	NASDAQ	SNPS	Thu, Apr 13, 2000	21.00	21.25	20.69	21.00
1991	NASDAQ	SNPS	Wed, Apr 12, 2000	21.88	21.94	20.56	21.13
1990	NASDAQ	SNPS	Tue, Apr 11, 2000	21.88	22.16	21.03	22.06
1989	NASDAQ	SNPS	Mon, Apr 10, 2000	23.00	23.09	21.75	22.13
1988	NASDAQ	SNPS	Fri, Apr 7, 2000	22.38	23.19	22.18	23.09
1987	NASDAQ	SNPS	Thu, Apr 6, 2000	22.63	23.19	21.50	21.88
1986	NASDAQ	SNPS	Wed, Apr 5, 2000	21.47	23.00	21.25	22.09
1985	NASDAQ	SNPS	Tue, Apr 4, 2000	23.50	23.53	19.88	22.00
1984	NASDAQ	SNPS	Mon, Apr 3, 2000	24.47	24.47	22.50	22.78
1983	NASDAQ	SNPS	Fri, Mar 31, 2000	22.38	24.56	21.91	24.38
1982	NASDAQ	SNPS	Thu, Mar 30, 2000	22.16	22.50	21.66	22.00
1981	NASDAQ	SNPS	Wed, Mar 29, 2000	23.50	23.50	21.75	22.53
1980	NASDAQ	SNPS	Tue, Mar 28, 2000	24.53	24.56	23.25	23.25
1979	NASDAQ	SNPS	Mon, Mar 27, 2000	24.91	24.96	24.25	24.56
1978	NASDAQ	SNPS	Fri, Mar 24, 2000	24.50	25.31	24.19	24.63
1977	NASDAQ	SNPS	Thu, Mar 23, 2000	24.41	25.00	23.75	24.50
1976	NASDAQ	SNPS	Wed, Mar 22, 2000	25.69	25.81	24.50	24.59
1975	NASDAQ	SNPS	Tue, Mar 21, 2000	23.97	25.19	23.25	25.09
1974	NASDAQ	SNPS	Mon, Mar 20, 2000	25.00	25.03	23.81	24.13
1973	NASDAQ	SNPS	Fri, Mar 17, 2000	23.63	26.25	23.63	24.75
1972	NASDAQ	SNPS	Thu, Mar 16, 2000	21.97	24.75	21.75	24.25
1971	NASDAQ	SNPS	Wed, Mar 15, 2000	22.63	22.75	21.00	21.53
1970	NASDAQ	SNPS	Tue, Mar 14, 2000	22.50	23.16	21.53	21.81
1969	NASDAQ	SNPS	Mon, Mar 13, 2000	21.56	22.53	20.75	21.53
1968	NASDAQ	SNPS	Fri, Mar 10, 2000	21.19	22.75	20.56	21.66
1967	NASDAQ	SNPS	Thu, Mar 9, 2000	19.81	21.06	19.41	20.97
1966	NASDAQ	SNPS	Wed, Mar 8, 2000	19.59	19.75	19.00	19.75
1965	NASDAQ	SNPS	Tue, Mar 7, 2000	19.88	19.94	19.25	19.44
1964	NASDAQ	SNPS	Mon, Mar 6, 2000	20.00	20.34	19.59	19.63
1963	NASDAQ	SNPS	Fri, Mar 3, 2000	20.03	20.25	19.72	19.94
1962	NASDAQ	SNPS	Thu, Mar 2, 2000	20.09	20.25	19.84	19.88
1961	NASDAQ	SNPS	Wed, Mar 1, 2000	20.16	20.38	19.94	20.03
1960	NASDAQ	SNPS	Tue, Feb 29, 2000	20.16	20.38	19.88	19.97
1959	NASDAQ	SNPS	Mon, Feb 28, 2000	20.41	20.47	19.63	20.00
1958	NASDAQ	SNPS	Fri, Feb 25, 2000	20.19	20.44	20.13	20.13
1957	NASDAQ	SNPS	Thu, Feb 24, 2000	20.45	20.50	20.00	20.03
1956	NASDAQ	SNPS	Wed, Feb 23, 2000	19.94	20.13	19.75	20.00
1955	NASDAQ	SNPS	Tue, Feb 22, 2000	20.13	20.50	19.22	19.47
1954	NASDAQ	SNPS	Fri, Feb 18, 2000	21.19	21.19	18.44	18.78
1953	NASDAQ	SNPS	Thu, Feb 17, 2000	23.25	23.66	22.47	23.25
1952	NASDAQ	SNPS	Wed, Feb 16, 2000	22.25	22.66	21.70	22.28
1951	NASDAQ	SNPS	Tue, Feb 15, 2000	23.13	23.41	21.25	21.31
1950	NASDAQ	SNPS	Mon, Feb 14, 2000	24.31	24.53	20.88	21.22
1949	NASDAQ	SNPS	Fri, Feb 11, 2000	26.13	26.38	25.00	25.28
1948	NASDAQ	SNPS	Thu, Feb 10, 2000	24.94	25.50	23.94	25.41
1947	NASDAQ	SNPS	Wed, Feb 9, 2000	22.94	24.25	22.91	24.09
1946	NASDAQ	SNPS	Tue, Feb 8, 2000	22.06	22.94	21.69	22.59
1945	NASDAQ	SNPS	Mon, Feb 7, 2000	22.63	22.75	21.50	21.75
1944	NASDAQ	SNPS	Fri, Feb 4, 2000	23.63	23.84	22.44	22.63
1943	NASDAQ	SNPS	Thu, Feb 3, 2000	23.00	23.94	22.84	23.41
1942	NASDAQ	SNPS	Wed, Feb 2, 2000	23.53	23.56	22.44	22.91
1941	NASDAQ	SNPS	Tue, Feb 1, 2000	23.31	23.31	22.63	23.28
1940	NASDAQ	SNPS	Mon, Jan 31, 2000	21.72	23.44	21.50	23.09
1939	NASDAQ	SNPS	Fri, Jan 28, 2000	22.09	22.13	21.41	21.67
1938	NASDAQ	SNPS	Thu, Jan 27, 2000	24.06	24.13	20.81	21.91
1937	NASDAQ	SNPS	Wed, Jan 26, 2000	23.81	24.06	22.31	23.81
1936	NASDAQ	SNPS	Tue, Jan 25, 2000	26.63	26.63	23.34	24.00
1935	NASDAQ	SNPS	Mon, Jan 24, 2000	27.69	27.69	26.44	26.44
1934	NASDAQ	SNPS	Fri, Jan 21, 2000	27.31	27.88	27.00	27.31
1933	NASDAQ	SNPS	Thu, Jan 20, 2000	27.25	28.22	27.13	27.28
1932	NASDAQ	SNPS	Wed, Jan 19, 2000	27.69	28.13	26.56	27.13
1931	NASDAQ	SNPS	Tue, Jan 18, 2000	28.00	28.19	27.44	27.59
1930	NASDAQ	SNPS	Fri, Jan 14, 2000	28.03	28.47	27.38	28.19
1929	NASDAQ	SNPS	Thu, Jan 13, 2000	27.63	27.75	26.72	27.53
1928	NASDAQ	SNPS	Wed, Jan 12, 2000	28.78	28.81	26.69	26.72
1927	NASDAQ	SNPS	Tue, Jan 11, 2000	29.94	31.00	28.94	28.97
1926	NASDAQ	SNPS	Mon, Jan 10, 2000	29.25	30.91	29.19	30.16
1925	NASDAQ	SNPS	Fri, Jan 7, 2000	28.56	29.47	28.00	28.75
1924	NASDAQ	SNPS	Thu, Jan 6, 2000	30.72	30.72	27.81	28.47
1923	NASDAQ	SNPS	Wed, Jan 5, 2000	30.38	31.50	29.75	30.70
1922	NASDAQ	SNPS	Tue, Jan 4, 2000	32.44	32.50	30.38	30.44
1921	NASDAQ	SNPS	Mon, Jan 3, 2000	33.75	34.31	32.06	32.78
1920	NASDAQ	SNPS	Fri, Dec 31, 1999	32.69	33.56	31.50	33.38
1919	NASDAQ	SNPS	Thu, Dec 30, 1999	32.22	32.91	31.94	32.75
1918	NASDAQ	SNPS	Wed, Dec 29, 1999	31.50	32.31	30.81	32.31
1917	NASDAQ	SNPS	Tue, Dec 28, 1999	32.00	32.31	31.44	31.59
1916	NASDAQ	SNPS	Mon, Dec 27, 1999	32.19	32.28	31.50	32.06
1915	NASDAQ	SNPS	Thu, Dec 23, 1999	30.25	32.72	30.13	31.69
1914	NASDAQ	SNPS	Wed, Dec 22, 1999	30.00	30.44	29.66	29.97
1913	NASDAQ	SNPS	Tue, Dec 21, 1999	30.06	30.81	29.50	29.63
1912	NASDAQ	SNPS	Mon, Dec 20, 1999	31.22	31.25	29.00	29.75
1911	NASDAQ	SNPS	Fri, Dec 17, 1999	32.19	32.50	30.81	30.84
1910	NASDAQ	SNPS	Thu, Dec 16, 1999	31.31	32.38	31.16	31.59
1909	NASDAQ	SNPS	Wed, Dec 15, 1999	30.22	31.13	30.09	30.84
1908	NASDAQ	SNPS	Tue, Dec 14, 1999	32.50	33.22	29.88	30.03
1907	NASDAQ	SNPS	Mon, Dec 13, 1999	33.00	33.03	31.69	31.88
1906	NASDAQ	SNPS	Fri, Dec 10, 1999	35.22	35.25	30.31	31.94
1905	NASDAQ	SNPS	Thu, Dec 9, 1999	35.44	35.88	32.75	35.38
1904	NASDAQ	SNPS	Wed, Dec 8, 1999	36.88	37.00	34.98	35.38
1903	NASDAQ	SNPS	Tue, Dec 7, 1999	37.38	37.38	36.19	36.97
1902	NASDAQ	SNPS	Mon, Dec 6, 1999	36.63	37.81	36.63	37.34
1901	NASDAQ	SNPS	Fri, Dec 3, 1999	36.91	37.41	36.44	36.66
1900	NASDAQ	SNPS	Thu, Dec 2, 1999	35.66	36.53	35.66	36.25
1899	NASDAQ	SNPS	Wed, Dec 1, 1999	36.50	36.50	35.31	35.84
1898	NASDAQ	SNPS	Tue, Nov 30, 1999	33.97	36.66	33.97	36.19
1897	NASDAQ	SNPS	Mon, Nov 29, 1999	33.81	34.31	33.00	33.94
1896	NASDAQ	SNPS	Fri, Nov 26, 1999	33.53	34.31	33.38	33.72
1895	NASDAQ	SNPS	Wed, Nov 24, 1999	33.05	33.56	32.56	33.38
1894	NASDAQ	SNPS	Tue, Nov 23, 1999	32.75	33.44	32.25	33.00
1893	NASDAQ	SNPS	Mon, Nov 22, 1999	32.69	32.81	32.25	32.75
1892	NASDAQ	SNPS	Fri, Nov 19, 1999	33.09	33.09	31.69	32.75
1891	NASDAQ	SNPS	Thu, Nov 18, 1999	33.06	33.25	32.63	32.88
1890	NASDAQ	SNPS	Wed, Nov 17, 1999	33.03	33.47	32.66	33.00
1889	NASDAQ	SNPS	Tue, Nov 16, 1999	33.00	33.09	32.22	33.03
1888	NASDAQ	SNPS	Mon, Nov 15, 1999	34.41	34.41	32.53	32.59
1887	NASDAQ	SNPS	Fri, Nov 12, 1999	33.81	34.25	32.91	34.16
1886	NASDAQ	SNPS	Thu, Nov 11, 1999	33.94	34.38	33.50	33.72
1885	NASDAQ	SNPS	Wed, Nov 10, 1999	32.63	33.94	32.47	33.94
1884	NASDAQ	SNPS	Tue, Nov 9, 1999	33.00	33.13	31.63	32.81
1883	NASDAQ	SNPS	Mon, Nov 8, 1999	32.94	33.31	32.53	32.91
1882	NASDAQ	SNPS	Fri, Nov 5, 1999	32.19	33.59	32.13	32.84
1881	NASDAQ	SNPS	Thu, Nov 4, 1999	31.50	31.97	31.25	31.97
1880	NASDAQ	SNPS	Wed, Nov 3, 1999	31.84	32.00	31.06	31.28
1879	NASDAQ	SNPS	Tue, Nov 2, 1999	30.91	32.16	30.63	31.97
1878	NASDAQ	SNPS	Mon, Nov 1, 1999	31.38	31.47	30.00	30.41
1877	NASDAQ	SNPS	Fri, Oct 29, 1999	30.38	31.34	30.00	31.16
1876	NASDAQ	SNPS	Thu, Oct 28, 1999	29.94	30.50	29.13	30.25
1875	NASDAQ	SNPS	Wed, Oct 27, 1999	29.94	30.75	28.38	29.69
1874	NASDAQ	SNPS	Tue, Oct 26, 1999	28.53	29.19	27.94	28.84
1873	NASDAQ	SNPS	Mon, Oct 25, 1999	27.13	28.34	26.69	28.06
1872	NASDAQ	SNPS	Fri, Oct 22, 1999	27.94	28.06	27.13	27.28
1871	NASDAQ	SNPS	Thu, Oct 21, 1999	28.50	28.50	27.25	27.41
1870	NASDAQ	SNPS	Wed, Oct 20, 1999	29.06	29.47	28.19	28.69
1869	NASDAQ	SNPS	Tue, Oct 19, 1999	29.56	30.06	28.44	28.69
1868	NASDAQ	SNPS	Mon, Oct 18, 1999	29.41	29.69	28.25	29.31
1867	NASDAQ	SNPS	Fri, Oct 15, 1999	29.25	30.56	28.69	29.47
1866	NASDAQ	SNPS	Thu, Oct 14, 1999	30.50	30.53	29.31	29.88
1865	NASDAQ	SNPS	Wed, Oct 13, 1999	30.31	31.25	30.06	30.34
1864	NASDAQ	SNPS	Tue, Oct 12, 1999	31.25	31.31	30.13	30.56
1863	NASDAQ	SNPS	Mon, Oct 11, 1999	29.75	31.06	29.06	31.03
1862	NASDAQ	SNPS	Fri, Oct 8, 1999	29.16	29.63	28.81	29.19
1861	NASDAQ	SNPS	Thu, Oct 7, 1999	29.94	30.00	28.56	29.22
1860	NASDAQ	SNPS	Wed, Oct 6, 1999	29.31	30.25	29.25	30.06
1859	NASDAQ	SNPS	Tue, Oct 5, 1999	29.28	30.50	28.50	29.22
1858	NASDAQ	SNPS	Mon, Oct 4, 1999	28.22	29.31	28.00	29.28
1857	NASDAQ	SNPS	Fri, Oct 1, 1999	28.00	29.06	27.91	28.20
1856	NASDAQ	SNPS	Thu, Sep 30, 1999	30.47	30.50	28.06	28.08
1855	NASDAQ	SNPS	Wed, Sep 29, 1999	30.66	30.88	30.09	30.22
1854	NASDAQ	SNPS	Tue, Sep 28, 1999	29.75	30.78	28.56	30.72
1853	NASDAQ	SNPS	Mon, Sep 27, 1999	29.56	30.19	29.13	29.91
1852	NASDAQ	SNPS	Fri, Sep 24, 1999	29.44	30.63	28.44	29.13
1851	NASDAQ	SNPS	Thu, Sep 23, 1999	31.81	31.88	29.44	29.44
1850	NASDAQ	SNPS	Wed, Sep 22, 1999	30.75	31.81	30.19	31.69
1849	NASDAQ	SNPS	Tue, Sep 21, 1999	31.47	31.48	30.53	30.72
1848	NASDAQ	SNPS	Mon, Sep 20, 1999	32.06	32.06	30.81	31.69
1847	NASDAQ	SNPS	Fri, Sep 17, 1999	30.75	32.06	30.50	31.84
1846	NASDAQ	SNPS	Thu, Sep 16, 1999	31.25	31.31	29.41	30.25
1845	NASDAQ	SNPS	Wed, Sep 15, 1999	32.47	32.50	31.00	31.19
1844	NASDAQ	SNPS	Tue, Sep 14, 1999	30.97	32.34	30.88	32.22
1843	NASDAQ	SNPS	Mon, Sep 13, 1999	31.50	32.56	30.91	30.94
1842	NASDAQ	SNPS	Fri, Sep 10, 1999	29.88	31.97	29.88	31.56
1841	NASDAQ	SNPS	Thu, Sep 9, 1999	29.56	30.00	29.13	29.81
1840	NASDAQ	SNPS	Wed, Sep 8, 1999	30.25	30.44	29.28	29.38
1839	NASDAQ	SNPS	Tue, Sep 7, 1999	30.28	30.59	29.94	30.19
1838	NASDAQ	SNPS	Fri, Sep 3, 1999	29.47	30.06	29.47	30.03
1837	NASDAQ	SNPS	Thu, Sep 2, 1999	28.84	29.69	28.44	29.16
1836	NASDAQ	SNPS	Wed, Sep 1, 1999	27.97	29.31	27.95	29.22
1835	NASDAQ	SNPS	Tue, Aug 31, 1999	27.13	28.06	27.00	27.97
1834	NASDAQ	SNPS	Mon, Aug 30, 1999	27.47	27.59	26.78	27.19
1833	NASDAQ	SNPS	Fri, Aug 27, 1999	28.00	28.16	27.00	27.28
1832	NASDAQ	SNPS	Thu, Aug 26, 1999	29.25	29.25	27.69	27.81
1831	NASDAQ	SNPS	Wed, Aug 25, 1999	27.75	29.75	27.75	29.13
1830	NASDAQ	SNPS	Tue, Aug 24, 1999	28.31	28.31	27.25	27.59
1829	NASDAQ	SNPS	Mon, Aug 23, 1999	28.53	28.81	28.00	28.31
1828	NASDAQ	SNPS	Fri, Aug 20, 1999	28.19	28.81	28.16	28.56
1827	NASDAQ	SNPS	Thu, Aug 19, 1999	28.69	28.81	27.50	28.13
1826	NASDAQ	SNPS	Wed, Aug 18, 1999	29.38	29.53	28.75	28.78
1825	NASDAQ	SNPS	Tue, Aug 17, 1999	29.19	29.56	29.00	29.34
1824	NASDAQ	SNPS	Mon, Aug 16, 1999	29.59	29.63	28.81	28.94
1823	NASDAQ	SNPS	Fri, Aug 13, 1999	28.78	29.81	28.78	29.38
1822	NASDAQ	SNPS	Thu, Aug 12, 1999	28.88	29.06	28.44	28.63
1821	NASDAQ	SNPS	Wed, Aug 11, 1999	27.25	28.97	27.25	28.91
1820	NASDAQ	SNPS	Tue, Aug 10, 1999	27.19	27.47	26.56	27.19
1819	NASDAQ	SNPS	Mon, Aug 9, 1999	28.25	28.44	27.06	27.25
1818	NASDAQ	SNPS	Fri, Aug 6, 1999	28.44	29.56	28.16	28.25
1817	NASDAQ	SNPS	Thu, Aug 5, 1999	28.63	28.81	27.88	28.72
1816	NASDAQ	SNPS	Wed, Aug 4, 1999	29.06	29.44	28.53	28.78
1815	NASDAQ	SNPS	Tue, Aug 3, 1999	29.69	29.72	28.50	29.16
1814	NASDAQ	SNPS	Mon, Aug 2, 1999	30.19	30.63	29.38	29.59
1813	NASDAQ	SNPS	Fri, Jul 30, 1999	28.31	30.22	28.19	30.09
1812	NASDAQ	SNPS	Thu, Jul 29, 1999	28.06	28.63	27.25	27.91
1811	NASDAQ	SNPS	Wed, Jul 28, 1999	28.16	28.81	28.16	28.38
1810	NASDAQ	SNPS	Tue, Jul 27, 1999	27.13	28.53	27.06	28.28
1809	NASDAQ	SNPS	Mon, Jul 26, 1999	27.88	28.56	26.63	26.69
1808	NASDAQ	SNPS	Fri, Jul 23, 1999	29.00	29.31	27.94	28.31
1807	NASDAQ	SNPS	Thu, Jul 22, 1999	29.19	29.19	27.34	28.00
1806	NASDAQ	SNPS	Wed, Jul 21, 1999	28.78	29.19	28.31	29.16
1805	NASDAQ	SNPS	Tue, Jul 20, 1999	30.00	30.03	28.13	28.78
1804	NASDAQ	SNPS	Mon, Jul 19, 1999	31.31	31.50	30.22	30.31
1803	NASDAQ	SNPS	Fri, Jul 16, 1999	30.72	31.63	30.72	31.34
1802	NASDAQ	SNPS	Thu, Jul 15, 1999	29.91	30.59	29.75	30.41
1801	NASDAQ	SNPS	Wed, Jul 14, 1999	29.53	29.94	28.84	29.75
1800	NASDAQ	SNPS	Tue, Jul 13, 1999	30.13	30.25	29.34	29.47
1799	NASDAQ	SNPS	Mon, Jul 12, 1999	29.78	30.63	29.13	30.44
1798	NASDAQ	SNPS	Fri, Jul 9, 1999	30.06	30.16	29.56	29.78
1797	NASDAQ	SNPS	Thu, Jul 8, 1999	28.50	30.16	28.38	30.16
1796	NASDAQ	SNPS	Wed, Jul 7, 1999	28.84	28.84	28.16	28.50
1795	NASDAQ	SNPS	Tue, Jul 6, 1999	28.41	28.94	28.31	28.72
1794	NASDAQ	SNPS	Fri, Jul 2, 1999	28.44	28.50	27.50	28.00
1793	NASDAQ	SNPS	Thu, Jul 1, 1999	27.56	29.13	27.31	28.53
1792	NASDAQ	SNPS	Wed, Jun 30, 1999	28.00	28.06	27.31	27.59
1791	NASDAQ	SNPS	Tue, Jun 29, 1999	27.53	28.13	27.38	28.06
1790	NASDAQ	SNPS	Mon, Jun 28, 1999	27.78	27.88	27.00	27.59
1789	NASDAQ	SNPS	Fri, Jun 25, 1999	26.81	28.09	26.75	27.38
1788	NASDAQ	SNPS	Thu, Jun 24, 1999	27.53	27.81	26.38	26.72
1787	NASDAQ	SNPS	Wed, Jun 23, 1999	27.69	27.81	26.88	27.53
1786	NASDAQ	SNPS	Tue, Jun 22, 1999	28.31	28.78	27.75	27.81
1785	NASDAQ	SNPS	Mon, Jun 21, 1999	28.56	28.56	27.63	28.44
1784	NASDAQ	SNPS	Fri, Jun 18, 1999	28.00	28.56	27.75	28.53
1783	NASDAQ	SNPS	Thu, Jun 17, 1999	28.25	28.75	27.72	28.63
1782	NASDAQ	SNPS	Wed, Jun 16, 1999	27.63	28.69	27.63	28.53
1781	NASDAQ	SNPS	Tue, Jun 15, 1999	28.25	28.44	27.25	27.69
1780	NASDAQ	SNPS	Mon, Jun 14, 1999	27.97	29.59	27.88	28.25
1779	NASDAQ	SNPS	Fri, Jun 11, 1999	26.94	28.53	26.75	28.03
1778	NASDAQ	SNPS	Thu, Jun 10, 1999	26.19	27.38	25.94	26.81
1777	NASDAQ	SNPS	Wed, Jun 9, 1999	24.75	26.72	24.75	26.69
1776	NASDAQ	SNPS	Tue, Jun 8, 1999	24.00	24.94	23.69	24.75
1775	NASDAQ	SNPS	Mon, Jun 7, 1999	22.13	23.94	22.13	23.94
1774	NASDAQ	SNPS	Fri, Jun 4, 1999	22.00	22.19	21.16	21.81
1773	NASDAQ	SNPS	Thu, Jun 3, 1999	21.97	22.38	21.75	21.81
1772	NASDAQ	SNPS	Wed, Jun 2, 1999	22.00	22.13	21.41	22.00
1771	NASDAQ	SNPS	Tue, Jun 1, 1999	22.06	22.06	21.22	21.63
1770	NASDAQ	SNPS	Fri, May 28, 1999	21.69	22.59	21.63	22.19
1769	NASDAQ	SNPS	Thu, May 27, 1999	21.31	21.69	20.94	21.59
1768	NASDAQ	SNPS	Wed, May 26, 1999	22.06	22.25	20.53	21.25
1767	NASDAQ	SNPS	Tue, May 25, 1999	23.13	23.19	21.84	21.84
1766	NASDAQ	SNPS	Mon, May 24, 1999	23.00	23.69	22.75	23.19
1765	NASDAQ	SNPS	Fri, May 21, 1999	23.00	23.06	22.16	22.97
1764	NASDAQ	SNPS	Thu, May 20, 1999	23.06	23.63	22.72	22.88
1763	NASDAQ	SNPS	Wed, May 19, 1999	23.06	23.13	22.69	23.13
1762	NASDAQ	SNPS	Tue, May 18, 1999	22.97	23.50	22.75	23.03
1761	NASDAQ	SNPS	Mon, May 17, 1999	23.44	23.50	22.31	22.91
1760	NASDAQ	SNPS	Fri, May 14, 1999	24.06	24.19	23.44	23.50
1759	NASDAQ	SNPS	Thu, May 13, 1999	24.94	25.00	24.13	24.22
1758	NASDAQ	SNPS	Wed, May 12, 1999	24.56	24.88	24.19	24.88
1757	NASDAQ	SNPS	Tue, May 11, 1999	24.09	25.06	23.91	24.34
1756	NASDAQ	SNPS	Mon, May 10, 1999	24.41	24.63	23.75	24.16
1755	NASDAQ	SNPS	Fri, May 7, 1999	24.63	25.03	24.38	24.44
1754	NASDAQ	SNPS	Thu, May 6, 1999	25.88	25.88	24.25	24.56
1753	NASDAQ	SNPS	Wed, May 5, 1999	25.56	26.38	24.94	25.91
1752	NASDAQ	SNPS	Tue, May 4, 1999	24.19	25.88	24.13	25.53
1751	NASDAQ	SNPS	Mon, May 3, 1999	24.31	24.38	23.50	24.19
1750	NASDAQ	SNPS	Fri, Apr 30, 1999	23.56	24.53	22.88	23.56
1749	NASDAQ	SNPS	Thu, Apr 29, 1999	24.50	24.69	23.25	23.34
1748	NASDAQ	SNPS	Wed, Apr 28, 1999	24.00	24.75	23.91	24.44
1747	NASDAQ	SNPS	Tue, Apr 27, 1999	23.66	24.13	23.25	23.91
1746	NASDAQ	SNPS	Mon, Apr 26, 1999	23.06	23.75	22.84	23.44
1745	NASDAQ	SNPS	Fri, Apr 23, 1999	21.97	24.31	21.56	22.53
1744	NASDAQ	SNPS	Thu, Apr 22, 1999	22.19	22.25	20.06	21.63
1743	NASDAQ	SNPS	Wed, Apr 21, 1999	22.88	22.97	19.81	21.06
1742	NASDAQ	SNPS	Tue, Apr 20, 1999	23.38	23.50	22.69	23.19
1741	NASDAQ	SNPS	Mon, Apr 19, 1999	22.75	24.41	22.41	23.03
1740	NASDAQ	SNPS	Fri, Apr 16, 1999	22.69	22.81	22.00	22.50
1739	NASDAQ	SNPS	Thu, Apr 15, 1999	22.13	22.69	21.44	22.50
1738	NASDAQ	SNPS	Wed, Apr 14, 1999	21.69	23.00	20.91	21.31
1737	NASDAQ	SNPS	Tue, Apr 13, 1999	22.56	22.69	20.03	21.13
1736	NASDAQ	SNPS	Mon, Apr 12, 1999	23.28	23.28	22.06	22.59
1735	NASDAQ	SNPS	Fri, Apr 9, 1999	23.81	24.13	23.31	23.34
1734	NASDAQ	SNPS	Thu, Apr 8, 1999	23.63	23.88	22.56	23.84
1733	NASDAQ	SNPS	Wed, Apr 7, 1999	24.28	24.47	22.84	23.41
1732	NASDAQ	SNPS	Tue, Apr 6, 1999	23.88	24.94	23.84	24.38
1731	NASDAQ	SNPS	Mon, Apr 5, 1999	25.94	26.19	18.56	23.00
1730	NASDAQ	SNPS	Thu, Apr 1, 1999	26.94	27.00	26.25	26.56
1729	NASDAQ	SNPS	Wed, Mar 31, 1999	26.38	26.88	26.25	26.88
1728	NASDAQ	SNPS	Tue, Mar 30, 1999	26.31	27.25	26.13	26.25
1727	NASDAQ	SNPS	Mon, Mar 29, 1999	24.88	27.19	24.78	26.69
1726	NASDAQ	SNPS	Fri, Mar 26, 1999	25.41	25.50	24.56	24.94
1725	NASDAQ	SNPS	Thu, Mar 25, 1999	24.56	25.56	24.44	25.50
1724	NASDAQ	SNPS	Wed, Mar 24, 1999	23.47	24.63	23.06	24.63
1723	NASDAQ	SNPS	Tue, Mar 23, 1999	24.56	24.75	23.44	23.44
1722	NASDAQ	SNPS	Mon, Mar 22, 1999	25.25	25.75	24.56	24.72
1721	NASDAQ	SNPS	Fri, Mar 19, 1999	25.69	25.88	25.06	25.25
1720	NASDAQ	SNPS	Thu, Mar 18, 1999	24.94	25.56	24.75	25.56
1719	NASDAQ	SNPS	Wed, Mar 17, 1999	24.94	25.56	24.50	25.22
1718	NASDAQ	SNPS	Tue, Mar 16, 1999	24.44	25.41	24.25	25.19
1717	NASDAQ	SNPS	Mon, Mar 15, 1999	23.38	24.56	23.25	24.50
1716	NASDAQ	SNPS	Fri, Mar 12, 1999	23.69	23.81	23.13	23.25
1715	NASDAQ	SNPS	Thu, Mar 11, 1999	23.63	24.53	23.09	23.81
1714	NASDAQ	SNPS	Wed, Mar 10, 1999	23.63	24.00	23.50	23.72
1713	NASDAQ	SNPS	Tue, Mar 9, 1999	23.44	24.63	23.19	23.75
1712	NASDAQ	SNPS	Mon, Mar 8, 1999	23.16	24.13	22.88	23.56
1711	NASDAQ	SNPS	Fri, Mar 5, 1999	23.81	24.00	22.31	22.94
1710	NASDAQ	SNPS	Thu, Mar 4, 1999	23.13	24.63	23.00	23.16
1709	NASDAQ	SNPS	Wed, Mar 3, 1999	24.31	24.59	22.63	23.00
1708	NASDAQ	SNPS	Tue, Mar 2, 1999	23.69	25.00	23.69	24.38
1707	NASDAQ	SNPS	Mon, Mar 1, 1999	23.13	23.91	22.50	23.91
1706	NASDAQ	SNPS	Fri, Feb 26, 1999	23.88	23.88	21.75	23.13
1705	NASDAQ	SNPS	Thu, Feb 25, 1999	24.56	24.56	23.44	23.75
1704	NASDAQ	SNPS	Wed, Feb 24, 1999	25.25	25.75	24.56	24.63
1703	NASDAQ	SNPS	Tue, Feb 23, 1999	25.06	25.59	25.00	25.50
1702	NASDAQ	SNPS	Mon, Feb 22, 1999	24.88	25.63	24.25	25.03
1701	NASDAQ	SNPS	Fri, Feb 19, 1999	23.63	24.72	23.50	24.69
1700	NASDAQ	SNPS	Thu, Feb 18, 1999	23.78	24.31	22.44	23.63
1699	NASDAQ	SNPS	Wed, Feb 17, 1999	24.19	24.25	23.31	23.75
1698	NASDAQ	SNPS	Tue, Feb 16, 1999	25.50	25.88	24.19	24.38
1697	NASDAQ	SNPS	Fri, Feb 12, 1999	26.94	27.00	25.00	25.16
1696	NASDAQ	SNPS	Thu, Feb 11, 1999	25.38	27.28	24.75	27.13
1695	NASDAQ	SNPS	Wed, Feb 10, 1999	25.13	26.44	24.59	25.09
1694	NASDAQ	SNPS	Tue, Feb 9, 1999	26.75	27.78	25.50	25.63
1693	NASDAQ	SNPS	Mon, Feb 8, 1999	27.13	27.44	26.31	27.06
1692	NASDAQ	SNPS	Fri, Feb 5, 1999	27.50	27.53	26.31	27.03
1691	NASDAQ	SNPS	Thu, Feb 4, 1999	28.25	28.38	27.13	27.50
1690	NASDAQ	SNPS	Wed, Feb 3, 1999	28.38	29.25	28.22	28.38
1689	NASDAQ	SNPS	Tue, Feb 2, 1999	29.78	29.78	27.75	28.44
1688	NASDAQ	SNPS	Mon, Feb 1, 1999	28.81	29.97	28.75	29.91
1687	NASDAQ	SNPS	Fri, Jan 29, 1999	29.69	29.69	28.78	29.03
1686	NASDAQ	SNPS	Thu, Jan 28, 1999	28.06	29.81	27.75	29.41
1685	NASDAQ	SNPS	Wed, Jan 27, 1999	27.69	28.25	27.56	27.88
1684	NASDAQ	SNPS	Tue, Jan 26, 1999	27.50	28.41	27.25	27.56
1683	NASDAQ	SNPS	Mon, Jan 25, 1999	27.75	27.94	26.75	27.56
1682	NASDAQ	SNPS	Fri, Jan 22, 1999	27.34	28.38	27.00	27.56
1681	NASDAQ	SNPS	Thu, Jan 21, 1999	26.56	28.94	26.50	27.34
1680	NASDAQ	SNPS	Wed, Jan 20, 1999	30.38	30.63	26.69	26.69
1679	NASDAQ	SNPS	Tue, Jan 19, 1999	29.88	30.31	29.00	30.28
1678	NASDAQ	SNPS	Fri, Jan 15, 1999	27.69	29.84	27.63	29.50
1677	NASDAQ	SNPS	Thu, Jan 14, 1999	29.69	29.69	27.41	27.69
1676	NASDAQ	SNPS	Wed, Jan 13, 1999	28.69	30.03	28.31	29.42
1675	NASDAQ	SNPS	Tue, Jan 12, 1999	28.13	29.97	27.97	29.31
1674	NASDAQ	SNPS	Mon, Jan 11, 1999	27.75	28.53	27.69	28.53
1673	NASDAQ	SNPS	Fri, Jan 8, 1999	29.00	29.19	27.19	28.06
1672	NASDAQ	SNPS	Thu, Jan 7, 1999	29.00	29.53	28.50	28.88
1671	NASDAQ	SNPS	Wed, Jan 6, 1999	27.78	30.50	27.75	29.63
1670	NASDAQ	SNPS	Tue, Jan 5, 1999	26.94	27.69	26.88	27.56
1669	NASDAQ	SNPS	Mon, Jan 4, 1999	26.94	27.53	26.69	27.03
1668	NASDAQ	SNPS	Thu, Dec 31, 1998	25.94	27.25	25.59	27.13
1667	NASDAQ	SNPS	Wed, Dec 30, 1998	25.94	26.06	25.50	25.94
1666	NASDAQ	SNPS	Tue, Dec 29, 1998	26.13	26.31	25.81	26.06
1665	NASDAQ	SNPS	Mon, Dec 28, 1998	26.13	26.31	26.00	26.16
1664	NASDAQ	SNPS	Thu, Dec 24, 1998	26.00	26.56	25.88	25.97
1663	NASDAQ	SNPS	Wed, Dec 23, 1998	25.13	26.28	24.88	26.25
1662	NASDAQ	SNPS	Tue, Dec 22, 1998	25.94	26.00	24.63	25.00
1661	NASDAQ	SNPS	Mon, Dec 21, 1998	25.56	27.16	25.56	26.13
1660	NASDAQ	SNPS	Fri, Dec 18, 1998	25.63	25.94	25.31	25.56
1659	NASDAQ	SNPS	Thu, Dec 17, 1998	24.50	25.28	24.31	25.28
1658	NASDAQ	SNPS	Wed, Dec 16, 1998	25.06	25.38	24.00	24.38
1657	NASDAQ	SNPS	Tue, Dec 15, 1998	24.31	25.50	24.31	25.22
1656	NASDAQ	SNPS	Mon, Dec 14, 1998	25.19	25.44	24.13	24.41
1655	NASDAQ	SNPS	Fri, Dec 11, 1998	25.97	26.41	25.19	25.38
1654	NASDAQ	SNPS	Thu, Dec 10, 1998	26.38	27.00	25.69	25.81
1653	NASDAQ	SNPS	Wed, Dec 9, 1998	26.31	26.31	25.59	26.19
1652	NASDAQ	SNPS	Tue, Dec 8, 1998	26.56	26.75	25.94	26.06
1651	NASDAQ	SNPS	Mon, Dec 7, 1998	24.69	26.69	24.69	26.69
1650	NASDAQ	SNPS	Fri, Dec 4, 1998	25.00	25.00	24.31	24.81
1649	NASDAQ	SNPS	Thu, Dec 3, 1998	25.81	26.13	24.75	24.75
1648	NASDAQ	SNPS	Wed, Dec 2, 1998	23.25	26.19	22.94	26.00
1647	NASDAQ	SNPS	Tue, Dec 1, 1998	23.44	23.56	22.72	23.41
1646	NASDAQ	SNPS	Mon, Nov 30, 1998	24.81	24.91	23.56	23.69
1645	NASDAQ	SNPS	Fri, Nov 27, 1998	24.94	24.94	24.69	24.89
1644	NASDAQ	SNPS	Wed, Nov 25, 1998	24.66	25.00	24.56	25.00
1643	NASDAQ	SNPS	Tue, Nov 24, 1998	24.91	24.94	24.63	24.66
1642	NASDAQ	SNPS	Mon, Nov 23, 1998	24.50	25.06	24.47	25.00
1641	NASDAQ	SNPS	Fri, Nov 20, 1998	24.94	25.03	24.47	24.47
1640	NASDAQ	SNPS	Thu, Nov 19, 1998	24.97	25.06	24.69	24.84
1639	NASDAQ	SNPS	Wed, Nov 18, 1998	23.97	25.34	23.94	25.00
1638	NASDAQ	SNPS	Tue, Nov 17, 1998	23.94	24.28	23.81	24.00
1637	NASDAQ	SNPS	Mon, Nov 16, 1998	23.69	24.03	23.63	24.00
1636	NASDAQ	SNPS	Fri, Nov 13, 1998	22.78	23.63	22.75	23.59
1635	NASDAQ	SNPS	Thu, Nov 12, 1998	22.38	22.56	22.19	22.53
1634	NASDAQ	SNPS	Wed, Nov 11, 1998	22.59	23.00	22.19	22.50
1633	NASDAQ	SNPS	Tue, Nov 10, 1998	23.25	23.31	22.31	22.56
1632	NASDAQ	SNPS	Mon, Nov 9, 1998	23.50	23.56	23.13	23.28
1631	NASDAQ	SNPS	Fri, Nov 6, 1998	23.06	23.59	22.94	23.47
1630	NASDAQ	SNPS	Thu, Nov 5, 1998	22.63	23.28	22.31	23.19
1629	NASDAQ	SNPS	Wed, Nov 4, 1998	22.63	22.88	22.31	22.81
1628	NASDAQ	SNPS	Tue, Nov 3, 1998	22.44	23.19	22.19	22.44
1627	NASDAQ	SNPS	Mon, Nov 2, 1998	22.50	22.94	21.69	22.94
1626	NASDAQ	SNPS	Fri, Oct 30, 1998	21.44	22.73	21.25	22.63
1625	NASDAQ	SNPS	Thu, Oct 29, 1998	20.44	21.31	20.44	21.25
1624	NASDAQ	SNPS	Wed, Oct 28, 1998	19.31	20.63	19.31	20.50
1623	NASDAQ	SNPS	Tue, Oct 27, 1998	18.88	19.38	18.81	19.06
1622	NASDAQ	SNPS	Mon, Oct 26, 1998	19.38	19.38	18.00	19.00
1621	NASDAQ	SNPS	Fri, Oct 23, 1998	18.16	19.53	18.16	19.50
1620	NASDAQ	SNPS	Thu, Oct 22, 1998	17.44	18.88	17.38	18.31
1619	NASDAQ	SNPS	Wed, Oct 21, 1998	17.25	17.84	16.00	17.56
1618	NASDAQ	SNPS	Tue, Oct 20, 1998	18.56	18.88	17.38	17.38
1617	NASDAQ	SNPS	Mon, Oct 19, 1998	17.81	19.00	17.69	18.25
1616	NASDAQ	SNPS	Fri, Oct 16, 1998	16.81	18.00	16.75	17.75
1615	NASDAQ	SNPS	Thu, Oct 15, 1998	15.31	16.69	15.13	16.69
1614	NASDAQ	SNPS	Wed, Oct 14, 1998	16.38	16.69	15.50	15.63
1613	NASDAQ	SNPS	Tue, Oct 13, 1998	17.13	17.25	16.00	16.63
1612	NASDAQ	SNPS	Mon, Oct 12, 1998	17.00	17.75	17.00	17.53
1611	NASDAQ	SNPS	Fri, Oct 9, 1998	14.88	16.66	14.75	16.47
1610	NASDAQ	SNPS	Thu, Oct 8, 1998	14.25	15.56	14.19	14.69
1609	NASDAQ	SNPS	Wed, Oct 7, 1998	14.06	15.03	13.56	14.78
1608	NASDAQ	SNPS	Tue, Oct 6, 1998	14.50	15.06	13.47	14.19
1607	NASDAQ	SNPS	Mon, Oct 5, 1998	15.25	15.38	14.44	14.44
1606	NASDAQ	SNPS	Fri, Oct 2, 1998	15.69	16.19	15.31	15.59
1605	NASDAQ	SNPS	Thu, Oct 1, 1998	16.53	16.56	15.44	15.75
1604	NASDAQ	SNPS	Wed, Sep 30, 1998	16.69	17.25	16.59	16.66
1603	NASDAQ	SNPS	Tue, Sep 29, 1998	16.50	17.09	16.50	16.75
1602	NASDAQ	SNPS	Mon, Sep 28, 1998	16.88	17.38	16.09	16.56
1601	NASDAQ	SNPS	Fri, Sep 25, 1998	16.00	16.75	15.75	16.56
1600	NASDAQ	SNPS	Thu, Sep 24, 1998	17.38	17.38	15.38	16.19
1599	NASDAQ	SNPS	Wed, Sep 23, 1998	16.63	17.47	15.56	17.47
1598	NASDAQ	SNPS	Tue, Sep 22, 1998	16.50	17.00	16.34	16.50
1597	NASDAQ	SNPS	Mon, Sep 21, 1998	16.50	16.50	16.06	16.31
1596	NASDAQ	SNPS	Fri, Sep 18, 1998	17.13	17.50	16.50	16.84
1595	NASDAQ	SNPS	Thu, Sep 17, 1998	17.25	17.50	16.97	17.06
1594	NASDAQ	SNPS	Wed, Sep 16, 1998	17.50	17.88	17.13	17.69
1593	NASDAQ	SNPS	Tue, Sep 15, 1998	17.19	17.88	17.13	17.53
1592	NASDAQ	SNPS	Mon, Sep 14, 1998	16.19	17.50	16.19	17.31
1591	NASDAQ	SNPS	Fri, Sep 11, 1998	15.50	15.88	15.25	15.88
1590	NASDAQ	SNPS	Thu, Sep 10, 1998	15.25	15.59	14.94	15.38
1589	NASDAQ	SNPS	Wed, Sep 9, 1998	16.88	16.88	15.75	15.88
1588	NASDAQ	SNPS	Tue, Sep 8, 1998	15.25	17.13	15.19	17.13
1587	NASDAQ	SNPS	Fri, Sep 4, 1998	15.13	15.25	14.75	15.25
1586	NASDAQ	SNPS	Thu, Sep 3, 1998	15.06	15.44	14.44	15.31
1585	NASDAQ	SNPS	Wed, Sep 2, 1998	14.81	15.94	14.81	15.56
1584	NASDAQ	SNPS	Tue, Sep 1, 1998	13.06	15.31	12.88	14.97
1583	NASDAQ	SNPS	Mon, Aug 31, 1998	14.88	15.00	12.25	13.06
1582	NASDAQ	SNPS	Fri, Aug 28, 1998	15.13	15.25	14.50	14.59
1581	NASDAQ	SNPS	Thu, Aug 27, 1998	15.75	15.75	14.88	15.09
1580	NASDAQ	SNPS	Wed, Aug 26, 1998	15.38	16.00	15.13	15.78
1579	NASDAQ	SNPS	Tue, Aug 25, 1998	15.88	16.06	15.50	15.50
1578	NASDAQ	SNPS	Mon, Aug 24, 1998	16.25	16.28	15.69	15.81
1577	NASDAQ	SNPS	Fri, Aug 21, 1998	15.56	16.41	15.00	16.00
1576	NASDAQ	SNPS	Thu, Aug 20, 1998	17.44	17.50	15.53	15.59
1575	NASDAQ	SNPS	Wed, Aug 19, 1998	18.69	18.69	17.44	17.69
1574	NASDAQ	SNPS	Tue, Aug 18, 1998	18.44	18.75	18.44	18.63
1573	NASDAQ	SNPS	Mon, Aug 17, 1998	17.81	18.69	17.81	18.44
1572	NASDAQ	SNPS	Fri, Aug 14, 1998	17.97	18.13	17.69	18.06
1571	NASDAQ	SNPS	Thu, Aug 13, 1998	18.44	18.72	17.56	17.84
1570	NASDAQ	SNPS	Wed, Aug 12, 1998	18.06	18.75	18.00	18.50
1569	NASDAQ	SNPS	Tue, Aug 11, 1998	17.81	18.19	17.63	17.88
1568	NASDAQ	SNPS	Mon, Aug 10, 1998	18.63	18.63	18.00	18.38
1567	NASDAQ	SNPS	Fri, Aug 7, 1998	18.56	18.88	18.38	18.44
1566	NASDAQ	SNPS	Thu, Aug 6, 1998	17.81	18.50	17.81	18.50
1565	NASDAQ	SNPS	Wed, Aug 5, 1998	18.00	18.19	17.75	17.94
1564	NASDAQ	SNPS	Tue, Aug 4, 1998	18.44	18.69	17.50	18.00
1563	NASDAQ	SNPS	Mon, Aug 3, 1998	18.75	19.00	17.31	18.25
1562	NASDAQ	SNPS	Fri, Jul 31, 1998	19.13	19.63	18.72	19.00
1561	NASDAQ	SNPS	Thu, Jul 30, 1998	19.81	19.81	18.69	19.25
1560	NASDAQ	SNPS	Wed, Jul 29, 1998	19.81	20.19	19.38	19.63
1559	NASDAQ	SNPS	Tue, Jul 28, 1998	18.88	20.00	18.88	19.81
1558	NASDAQ	SNPS	Mon, Jul 27, 1998	18.81	19.50	18.81	19.19
1557	NASDAQ	SNPS	Fri, Jul 24, 1998	18.81	19.25	18.31	19.13
1556	NASDAQ	SNPS	Thu, Jul 23, 1998	19.88	20.00	18.69	18.72
1555	NASDAQ	SNPS	Wed, Jul 22, 1998	19.88	20.19	18.94	19.97
1554	NASDAQ	SNPS	Tue, Jul 21, 1998	20.75	21.06	20.44	20.69
1553	NASDAQ	SNPS	Mon, Jul 20, 1998	20.75	21.22	20.56	20.75
1552	NASDAQ	SNPS	Fri, Jul 17, 1998	21.03	21.59	20.63	20.81
1551	NASDAQ	SNPS	Thu, Jul 16, 1998	21.00	21.50	20.63	21.22
1550	NASDAQ	SNPS	Wed, Jul 15, 1998	20.50	21.06	20.38	21.00
1549	NASDAQ	SNPS	Tue, Jul 14, 1998	20.81	21.06	20.00	20.31
1548	NASDAQ	SNPS	Mon, Jul 13, 1998	20.47	21.00	20.13	20.94
1547	NASDAQ	SNPS	Fri, Jul 10, 1998	21.03	21.50	20.50	20.50
1546	NASDAQ	SNPS	Thu, Jul 9, 1998	20.50	21.00	19.38	21.00
1545	NASDAQ	SNPS	Wed, Jul 8, 1998	20.72	21.19	19.69	20.44
1544	NASDAQ	SNPS	Tue, Jul 7, 1998	20.69	21.19	20.50	20.75
1543	NASDAQ	SNPS	Mon, Jul 6, 1998	21.34	21.50	20.31	20.38
1542	NASDAQ	SNPS	Thu, Jul 2, 1998	22.00	22.06	21.31	21.34
1541	NASDAQ	SNPS	Wed, Jul 1, 1998	23.03	23.03	22.06	22.38
1540	NASDAQ	SNPS	Tue, Jun 30, 1998	23.03	23.03	22.44	22.88
1539	NASDAQ	SNPS	Mon, Jun 29, 1998	22.56	23.00	22.56	22.81
1538	NASDAQ	SNPS	Fri, Jun 26, 1998	22.31	22.56	21.94	22.47
1537	NASDAQ	SNPS	Thu, Jun 25, 1998	22.78	23.00	22.19	22.25
1536	NASDAQ	SNPS	Wed, Jun 24, 1998	21.25	23.06	21.06	22.81
1535	NASDAQ	SNPS	Tue, Jun 23, 1998	20.50	21.16	20.38	21.06
1534	NASDAQ	SNPS	Mon, Jun 22, 1998	20.75	20.84	20.38	20.38
1533	NASDAQ	SNPS	Fri, Jun 19, 1998	21.25	21.31	20.56	20.69
1532	NASDAQ	SNPS	Thu, Jun 18, 1998	21.00	21.38	20.50	21.13
1531	NASDAQ	SNPS	Wed, Jun 17, 1998	21.50	21.88	21.06	21.13
1530	NASDAQ	SNPS	Tue, Jun 16, 1998	21.00	21.38	20.44	21.38
1529	NASDAQ	SNPS	Mon, Jun 15, 1998	21.19	21.41	20.88	21.00
1528	NASDAQ	SNPS	Fri, Jun 12, 1998	21.44	21.69	20.13	21.50
1527	NASDAQ	SNPS	Thu, Jun 11, 1998	22.69	22.75	21.48	21.69
1526	NASDAQ	SNPS	Wed, Jun 10, 1998	22.56	22.94	22.50	22.81
1525	NASDAQ	SNPS	Tue, Jun 9, 1998	22.69	23.00	22.50	22.91
1524	NASDAQ	SNPS	Mon, Jun 8, 1998	22.06	23.03	21.63	22.72
1523	NASDAQ	SNPS	Fri, Jun 5, 1998	21.69	22.19	21.31	22.09
1522	NASDAQ	SNPS	Thu, Jun 4, 1998	20.63	21.69	20.50	21.69
1521	NASDAQ	SNPS	Wed, Jun 3, 1998	21.13	21.31	20.50	20.69
1520	NASDAQ	SNPS	Tue, Jun 2, 1998	20.31	21.59	20.19	20.94
1519	NASDAQ	SNPS	Mon, Jun 1, 1998	21.38	21.69	20.00	20.19
1518	NASDAQ	SNPS	Fri, May 29, 1998	21.81	22.03	21.38	21.47
1517	NASDAQ	SNPS	Thu, May 28, 1998	21.06	22.08	20.75	21.78
1516	NASDAQ	SNPS	Wed, May 27, 1998	20.00	21.25	19.69	20.91
1515	NASDAQ	SNPS	Tue, May 26, 1998	21.50	21.53	20.19	20.44
1514	NASDAQ	SNPS	Fri, May 22, 1998	22.06	22.06	21.31	21.31
1513	NASDAQ	SNPS	Thu, May 21, 1998	21.75	22.25	21.38	22.19
1512	NASDAQ	SNPS	Wed, May 20, 1998	21.75	22.22	21.56	21.56
1511	NASDAQ	SNPS	Tue, May 19, 1998	21.81	22.06	21.63	21.81
1510	NASDAQ	SNPS	Mon, May 18, 1998	22.50	22.50	21.72	21.72
1509	NASDAQ	SNPS	Fri, May 15, 1998	22.25	23.13	22.19	22.31
1508	NASDAQ	SNPS	Thu, May 14, 1998	21.19	21.69	21.00	21.59
1507	NASDAQ	SNPS	Wed, May 13, 1998	21.19	21.63	20.88	21.44
1506	NASDAQ	SNPS	Tue, May 12, 1998	20.38	21.03	20.23	20.81
1505	NASDAQ	SNPS	Mon, May 11, 1998	20.78	21.25	19.75	20.16
1504	NASDAQ	SNPS	Fri, May 8, 1998	20.63	21.06	20.50	20.63
1503	NASDAQ	SNPS	Thu, May 7, 1998	20.75	21.06	20.34	20.66
1502	NASDAQ	SNPS	Wed, May 6, 1998	20.94	21.00	20.00	20.59
1501	NASDAQ	SNPS	Tue, May 5, 1998	21.75	21.78	21.00	21.00
1500	NASDAQ	SNPS	Mon, May 4, 1998	21.31	22.09	20.88	21.81
1499	NASDAQ	SNPS	Fri, May 1, 1998	21.19	21.63	20.97	21.31
1498	NASDAQ	SNPS	Thu, Apr 30, 1998	21.50	21.56	20.63	21.50
1497	NASDAQ	SNPS	Wed, Apr 29, 1998	20.50	21.50	20.06	21.19
1496	NASDAQ	SNPS	Tue, Apr 28, 1998	19.88	20.69	19.69	20.50
1495	NASDAQ	SNPS	Mon, Apr 27, 1998	18.69	18.69	17.50	17.81
1494	NASDAQ	SNPS	Fri, Apr 24, 1998	18.81	19.13	18.81	19.00
1493	NASDAQ	SNPS	Thu, Apr 23, 1998	19.50	19.56	18.69	18.81
1492	NASDAQ	SNPS	Wed, Apr 22, 1998	19.38	19.63	19.13	19.56
1491	NASDAQ	SNPS	Tue, Apr 21, 1998	18.56	19.81	18.44	19.47
1490	NASDAQ	SNPS	Mon, Apr 20, 1998	17.88	18.47	17.88	18.38
1489	NASDAQ	SNPS	Fri, Apr 17, 1998	17.25	18.13	17.25	18.00
1488	NASDAQ	SNPS	Thu, Apr 16, 1998	17.81	17.95	17.13	17.28
1487	NASDAQ	SNPS	Wed, Apr 15, 1998	17.69	17.69	17.09	17.56
1486	NASDAQ	SNPS	Tue, Apr 14, 1998	16.56	17.69	16.56	17.50
1485	NASDAQ	SNPS	Mon, Apr 13, 1998	15.63	16.38	14.81	16.34
1484	NASDAQ	SNPS	Thu, Apr 9, 1998	15.56	15.75	15.38	15.55
1483	NASDAQ	SNPS	Wed, Apr 8, 1998	15.50	15.75	15.34	15.50
1482	NASDAQ	SNPS	Tue, Apr 7, 1998	15.75	15.81	15.25	15.48
1481	NASDAQ	SNPS	Mon, Apr 6, 1998	16.63	16.69	15.53	15.72
1480	NASDAQ	SNPS	Fri, Apr 3, 1998	16.44	16.63	16.25	16.56
1479	NASDAQ	SNPS	Thu, Apr 2, 1998	16.38	16.63	16.19	16.31
1478	NASDAQ	SNPS	Wed, Apr 1, 1998	16.31	16.56	15.75	16.44
1477	NASDAQ	SNPS	Tue, Mar 31, 1998	16.63	16.66	16.34	16.38
1476	NASDAQ	SNPS	Mon, Mar 30, 1998	16.34	16.81	16.25	16.34
1475	NASDAQ	SNPS	Fri, Mar 27, 1998	16.50	16.56	16.25	16.38
1474	NASDAQ	SNPS	Thu, Mar 26, 1998	16.06	16.63	16.06	16.50
1473	NASDAQ	SNPS	Wed, Mar 25, 1998	15.59	16.38	15.56	16.19
1472	NASDAQ	SNPS	Tue, Mar 24, 1998	14.81	15.38	14.63	15.28
1471	NASDAQ	SNPS	Mon, Mar 23, 1998	14.94	15.13	14.56	14.75
1470	NASDAQ	SNPS	Fri, Mar 20, 1998	15.00	15.13	14.88	15.00
1469	NASDAQ	SNPS	Thu, Mar 19, 1998	15.25	15.44	14.75	15.03
1468	NASDAQ	SNPS	Wed, Mar 18, 1998	15.44	16.00	15.25	15.34
1467	NASDAQ	SNPS	Tue, Mar 17, 1998	16.25	16.31	15.31	15.75
1466	NASDAQ	SNPS	Mon, Mar 16, 1998	16.13	16.25	15.81	16.25
1465	NASDAQ	SNPS	Fri, Mar 13, 1998	15.19	16.31	15.00	16.00
1464	NASDAQ	SNPS	Thu, Mar 12, 1998	15.75	15.94	14.88	15.06
1463	NASDAQ	SNPS	Wed, Mar 11, 1998	16.13	16.25	15.81	15.81
1462	NASDAQ	SNPS	Tue, Mar 10, 1998	16.13	16.31	16.13	16.19
1461	NASDAQ	SNPS	Mon, Mar 9, 1998	16.31	16.50	15.91	15.91
1460	NASDAQ	SNPS	Fri, Mar 6, 1998	16.00	16.81	15.94	16.50
1459	NASDAQ	SNPS	Thu, Mar 5, 1998	16.13	16.75	15.88	15.88
1458	NASDAQ	SNPS	Wed, Mar 4, 1998	16.81	16.94	16.41	16.75
1457	NASDAQ	SNPS	Tue, Mar 3, 1998	17.31	17.34	16.69	16.94
1456	NASDAQ	SNPS	Mon, Mar 2, 1998	17.50	17.63	17.25	17.31
1455	NASDAQ	SNPS	Fri, Feb 27, 1998	17.88	17.94	17.20	17.47
1454	NASDAQ	SNPS	Thu, Feb 26, 1998	17.69	18.72	17.69	17.91
1453	NASDAQ	SNPS	Wed, Feb 25, 1998	17.19	18.00	17.19	18.00
1452	NASDAQ	SNPS	Tue, Feb 24, 1998	17.19	17.31	17.13	17.22
1451	NASDAQ	SNPS	Mon, Feb 23, 1998	17.56	17.88	17.06	17.25
1450	NASDAQ	SNPS	Fri, Feb 20, 1998	17.25	17.56	17.25	17.50
1449	NASDAQ	SNPS	Thu, Feb 19, 1998	17.25	17.31	17.00	17.31
1448	NASDAQ	SNPS	Wed, Feb 18, 1998	17.19	17.44	17.19	17.28
1447	NASDAQ	SNPS	Tue, Feb 17, 1998	17.41	17.84	17.31	17.34
1446	NASDAQ	SNPS	Fri, Feb 13, 1998	17.06	17.38	17.06	17.28
1445	NASDAQ	SNPS	Thu, Feb 12, 1998	17.25	17.38	17.00	17.16
1444	NASDAQ	SNPS	Wed, Feb 11, 1998	17.00	17.38	17.00	17.25
1443	NASDAQ	SNPS	Tue, Feb 10, 1998	17.00	17.38	16.94	17.06
1442	NASDAQ	SNPS	Mon, Feb 9, 1998	17.00	17.53	16.94	17.03
1441	NASDAQ	SNPS	Fri, Feb 6, 1998	16.88	17.50	16.88	17.00
1440	NASDAQ	SNPS	Thu, Feb 5, 1998	17.19	17.38	16.75	16.91
1439	NASDAQ	SNPS	Wed, Feb 4, 1998	16.69	17.31	16.38	17.25
1438	NASDAQ	SNPS	Tue, Feb 3, 1998	16.50	16.88	16.44	16.75
1437	NASDAQ	SNPS	Mon, Feb 2, 1998	15.69	16.72	15.56	16.50
1436	NASDAQ	SNPS	Fri, Jan 30, 1998	14.75	15.56	14.69	15.47
1435	NASDAQ	SNPS	Thu, Jan 29, 1998	16.75	17.31	16.63	17.02
1434	NASDAQ	SNPS	Wed, Jan 28, 1998	16.75	16.91	16.56	16.72
1433	NASDAQ	SNPS	Tue, Jan 27, 1998	16.94	17.00	16.31	16.63
1432	NASDAQ	SNPS	Mon, Jan 26, 1998	17.00	17.38	16.97	17.00
1431	NASDAQ	SNPS	Fri, Jan 23, 1998	17.38	17.50	16.94	17.06
1430	NASDAQ	SNPS	Thu, Jan 22, 1998	17.25	17.53	17.19	17.38
1429	NASDAQ	SNPS	Wed, Jan 21, 1998	17.63	17.81	17.25	17.56
1428	NASDAQ	SNPS	Tue, Jan 20, 1998	17.19	17.88	17.06	17.81
1427	NASDAQ	SNPS	Fri, Jan 16, 1998	17.00	17.38	16.94	17.25
1426	NASDAQ	SNPS	Thu, Jan 15, 1998	17.25	17.44	16.88	16.94
1425	NASDAQ	SNPS	Wed, Jan 14, 1998	17.19	17.47	17.06	17.31
1424	NASDAQ	SNPS	Tue, Jan 13, 1998	16.75	17.25	16.63	17.00
1423	NASDAQ	SNPS	Mon, Jan 12, 1998	15.44	16.63	15.44	16.56
1422	NASDAQ	SNPS	Fri, Jan 9, 1998	16.19	16.75	15.38	15.69
1421	NASDAQ	SNPS	Thu, Jan 8, 1998	16.19	16.31	15.88	16.00
1420	NASDAQ	SNPS	Wed, Jan 7, 1998	16.38	16.56	16.19	16.22
1419	NASDAQ	SNPS	Tue, Jan 6, 1998	17.31	17.38	16.44	16.53
1418	NASDAQ	SNPS	Mon, Jan 5, 1998	17.56	17.69	16.94	17.41
1417	NASDAQ	SNPS	Fri, Jan 2, 1998	17.88	17.88	15.69	17.53
1416	NASDAQ	SNPS	Wed, Dec 31, 1997	18.50	18.75	17.69	17.88
1415	NASDAQ	SNPS	Tue, Dec 30, 1997	18.13	18.88	17.75	18.56
1414	NASDAQ	SNPS	Mon, Dec 29, 1997	18.06	19.81	18.00	19.73
1413	NASDAQ	SNPS	Fri, Dec 26, 1997	18.00	18.13	17.73	18.06
1412	NASDAQ	SNPS	Wed, Dec 24, 1997	18.13	18.38	17.75	17.88
1411	NASDAQ	SNPS	Tue, Dec 23, 1997	18.00	18.38	17.88	18.06
1410	NASDAQ	SNPS	Mon, Dec 22, 1997	18.56	18.56	17.84	18.06
1409	NASDAQ	SNPS	Fri, Dec 19, 1997	17.44	18.69	17.31	18.50
1408	NASDAQ	SNPS	Thu, Dec 18, 1997	18.75	19.00	17.81	18.09
1407	NASDAQ	SNPS	Wed, Dec 17, 1997	18.28	19.31	18.28	18.75
1406	NASDAQ	SNPS	Tue, Dec 16, 1997	18.31	18.50	17.75	18.16
1405	NASDAQ	SNPS	Mon, Dec 15, 1997	18.75	19.00	16.88	17.88
1404	NASDAQ	SNPS	Fri, Dec 12, 1997	20.63	20.81	18.50	18.50
1403	NASDAQ	SNPS	Thu, Dec 11, 1997	21.88	22.00	20.38	20.44
1402	NASDAQ	SNPS	Wed, Dec 10, 1997	21.94	22.34	21.88	22.06
1401	NASDAQ	SNPS	Tue, Dec 9, 1997	22.75	23.00	21.63	21.94
1400	NASDAQ	SNPS	Mon, Dec 8, 1997	22.00	23.56	22.00	23.03
1399	NASDAQ	SNPS	Fri, Dec 5, 1997	21.00	22.28	20.94	22.16
1398	NASDAQ	SNPS	Thu, Dec 4, 1997	21.47	22.41	21.31	21.56
1397	NASDAQ	SNPS	Wed, Dec 3, 1997	21.31	21.44	21.00	21.28
1396	NASDAQ	SNPS	Tue, Dec 2, 1997	21.41	21.50	21.13	21.28
1395	NASDAQ	SNPS	Mon, Dec 1, 1997	20.69	21.50	20.56	20.84
1394	NASDAQ	SNPS	Fri, Nov 28, 1997	20.47	20.72	20.45	20.56
1393	NASDAQ	SNPS	Wed, Nov 26, 1997	20.94	20.94	20.44	20.56
1392	NASDAQ	SNPS	Tue, Nov 25, 1997	20.06	20.94	20.00	20.91
1391	NASDAQ	SNPS	Mon, Nov 24, 1997	21.00	21.00	19.50	19.84
1390	NASDAQ	SNPS	Fri, Nov 21, 1997	21.69	21.69	20.94	20.97
1389	NASDAQ	SNPS	Thu, Nov 20, 1997	20.50	21.63	20.50	21.50
1388	NASDAQ	SNPS	Wed, Nov 19, 1997	20.13	20.69	20.13	20.53
1387	NASDAQ	SNPS	Tue, Nov 18, 1997	20.44	20.53	19.94	20.19
1386	NASDAQ	SNPS	Mon, Nov 17, 1997	20.38	20.50	20.13	20.41
1385	NASDAQ	SNPS	Fri, Nov 14, 1997	18.75	20.19	18.38	20.13
1384	NASDAQ	SNPS	Thu, Nov 13, 1997	19.06	19.06	17.88	18.75
1383	NASDAQ	SNPS	Wed, Nov 12, 1997	19.13	19.63	18.44	18.69
1382	NASDAQ	SNPS	Tue, Nov 11, 1997	20.06	20.06	19.38	19.44
1381	NASDAQ	SNPS	Mon, Nov 10, 1997	20.13	20.56	19.88	19.91
1380	NASDAQ	SNPS	Fri, Nov 7, 1997	19.81	20.06	19.69	19.91
1379	NASDAQ	SNPS	Thu, Nov 6, 1997	21.00	21.06	20.31	20.31
1378	NASDAQ	SNPS	Wed, Nov 5, 1997	20.50	21.69	20.31	21.00
1377	NASDAQ	SNPS	Tue, Nov 4, 1997	19.77	20.63	19.77	20.56
1376	NASDAQ	SNPS	Mon, Nov 3, 1997	19.63	20.38	19.38	19.88
1375	NASDAQ	SNPS	Fri, Oct 31, 1997	19.63	19.88	18.94	19.44
1374	NASDAQ	SNPS	Thu, Oct 30, 1997	19.13	20.75	19.00	19.31
1373	NASDAQ	SNPS	Wed, Oct 29, 1997	18.75	19.88	18.50	19.75
1372	NASDAQ	SNPS	Tue, Oct 28, 1997	17.06	18.88	16.94	18.47
1371	NASDAQ	SNPS	Mon, Oct 27, 1997	19.25	19.56	17.56	17.88
1370	NASDAQ	SNPS	Fri, Oct 24, 1997	21.06	21.31	19.31	19.31
1369	NASDAQ	SNPS	Thu, Oct 23, 1997	20.63	21.06	20.38	20.88
1368	NASDAQ	SNPS	Wed, Oct 22, 1997	21.00	21.31	20.66	21.16
1367	NASDAQ	SNPS	Tue, Oct 21, 1997	19.94	20.38	19.69	19.75
1366	NASDAQ	SNPS	Mon, Oct 20, 1997	19.38	20.13	19.38	19.94
1365	NASDAQ	SNPS	Fri, Oct 17, 1997	20.38	20.38	19.19	19.38
1364	NASDAQ	SNPS	Thu, Oct 16, 1997	20.13	20.69	20.06	20.31
1363	NASDAQ	SNPS	Wed, Oct 15, 1997	20.13	20.63	19.13	19.91
1362	NASDAQ	SNPS	Tue, Oct 14, 1997	21.94	22.03	21.31	21.47
1361	NASDAQ	SNPS	Mon, Oct 13, 1997	22.00	22.19	21.75	21.94
1360	NASDAQ	SNPS	Fri, Oct 10, 1997	22.44	22.44	21.75	22.03
1359	NASDAQ	SNPS	Thu, Oct 9, 1997	20.94	22.56	20.78	22.47
1358	NASDAQ	SNPS	Wed, Oct 8, 1997	21.44	21.56	20.81	20.94
1357	NASDAQ	SNPS	Tue, Oct 7, 1997	21.63	21.88	21.38	21.50
1356	NASDAQ	SNPS	Mon, Oct 6, 1997	21.50	22.00	21.38	21.56
1355	NASDAQ	SNPS	Fri, Oct 3, 1997	21.19	22.13	21.19	21.25
1354	NASDAQ	SNPS	Thu, Oct 2, 1997	20.50	21.63	20.50	20.88
1353	NASDAQ	SNPS	Wed, Oct 1, 1997	21.28	21.44	20.44	20.63
1352	NASDAQ	SNPS	Tue, Sep 30, 1997	21.88	22.59	21.22	21.25
1351	NASDAQ	SNPS	Mon, Sep 29, 1997	20.56	21.13	20.56	20.91
1350	NASDAQ	SNPS	Fri, Sep 26, 1997	20.38	20.88	20.38	20.50
1349	NASDAQ	SNPS	Thu, Sep 25, 1997	20.88	20.94	20.13	20.41
1348	NASDAQ	SNPS	Wed, Sep 24, 1997	20.88	21.00	20.88	20.94
1347	NASDAQ	SNPS	Tue, Sep 23, 1997	21.22	21.56	20.81	21.00
1346	NASDAQ	SNPS	Mon, Sep 22, 1997	20.31	21.13	20.31	21.06
1345	NASDAQ	SNPS	Fri, Sep 19, 1997	20.00	20.13	19.88	20.13
1344	NASDAQ	SNPS	Thu, Sep 18, 1997	19.63	20.56	19.50	19.94
1343	NASDAQ	SNPS	Wed, Sep 17, 1997	18.63	19.69	18.63	19.63
1342	NASDAQ	SNPS	Tue, Sep 16, 1997	16.50	18.13	16.44	17.50
1341	NASDAQ	SNPS	Mon, Sep 15, 1997	17.06	17.19	16.25	16.47
1340	NASDAQ	SNPS	Fri, Sep 12, 1997	17.38	17.50	16.81	17.00
1339	NASDAQ	SNPS	Thu, Sep 11, 1997	17.28	17.50	17.28	17.38
1338	NASDAQ	SNPS	Wed, Sep 10, 1997	17.47	17.56	17.28	17.28
1337	NASDAQ	SNPS	Tue, Sep 9, 1997	17.56	17.69	17.38	17.50
1336	NASDAQ	SNPS	Mon, Sep 8, 1997	17.72	17.81	17.56	17.69
1335	NASDAQ	SNPS	Fri, Sep 5, 1997	17.81	18.06	17.63	17.72
1334	NASDAQ	SNPS	Thu, Sep 4, 1997	17.44	17.88	17.44	17.75
1333	NASDAQ	SNPS	Wed, Sep 3, 1997	17.56	17.56	17.44	17.50
1332	NASDAQ	SNPS	Tue, Sep 2, 1997	17.38	17.69	17.38	17.44
1331	NASDAQ	SNPS	Fri, Aug 29, 1997	17.25	17.44	17.25	17.31
1330	NASDAQ	SNPS	Thu, Aug 28, 1997	17.44	17.53	17.13	17.31
1329	NASDAQ	SNPS	Wed, Aug 27, 1997	17.56	17.63	17.38	17.50
1328	NASDAQ	SNPS	Tue, Aug 26, 1997	17.44	17.56	17.44	17.56
1327	NASDAQ	SNPS	Mon, Aug 25, 1997	17.44	17.75	17.44	17.50
1326	NASDAQ	SNPS	Fri, Aug 22, 1997	17.25	17.69	17.00	17.53
1325	NASDAQ	SNPS	Thu, Aug 21, 1997	17.63	17.75	17.38	17.38
1324	NASDAQ	SNPS	Wed, Aug 20, 1997	18.00	18.06	17.56	17.56
1323	NASDAQ	SNPS	Tue, Aug 19, 1997	17.81	18.31	17.59	18.06
1322	NASDAQ	SNPS	Mon, Aug 18, 1997	17.19	17.88	17.19	17.81
1321	NASDAQ	SNPS	Fri, Aug 15, 1997	17.25	17.50	17.13	17.31
1320	NASDAQ	SNPS	Thu, Aug 14, 1997	17.19	17.25	17.06	17.16
1319	NASDAQ	SNPS	Wed, Aug 13, 1997	17.50	17.50	17.13	17.19
1318	NASDAQ	SNPS	Tue, Aug 12, 1997	17.38	17.52	17.19	17.25
1317	NASDAQ	SNPS	Mon, Aug 11, 1997	17.66	17.88	17.31	17.50
1316	NASDAQ	SNPS	Fri, Aug 8, 1997	17.56	17.94	17.41	17.75
1315	NASDAQ	SNPS	Thu, Aug 7, 1997	17.84	18.50	17.38	17.56
1314	NASDAQ	SNPS	Wed, Aug 6, 1997	17.50	18.13	17.50	17.78
1313	NASDAQ	SNPS	Tue, Aug 5, 1997	16.81	17.56	16.81	17.50
1312	NASDAQ	SNPS	Mon, Aug 4, 1997	16.88	17.00	16.75	16.94
1311	NASDAQ	SNPS	Fri, Aug 1, 1997	16.94	17.13	16.75	17.00
1310	NASDAQ	SNPS	Thu, Jul 31, 1997	16.97	17.19	16.75	16.81
1309	NASDAQ	SNPS	Wed, Jul 30, 1997	16.63	17.13	16.50	16.81
1308	NASDAQ	SNPS	Tue, Jul 29, 1997	15.41	16.63	15.38	16.56
1307	NASDAQ	SNPS	Mon, Jul 28, 1997	15.76	15.84	15.38	15.63
1306	NASDAQ	SNPS	Fri, Jul 25, 1997	15.81	15.81	15.75	15.75
1305	NASDAQ	SNPS	Thu, Jul 24, 1997	15.75	15.88	15.75	15.75
1304	NASDAQ	SNPS	Wed, Jul 23, 1997	15.81	16.00	15.75	15.81
1303	NASDAQ	SNPS	Tue, Jul 22, 1997	16.06	16.06	15.06	15.78
1302	NASDAQ	SNPS	Mon, Jul 21, 1997	16.13	16.25	15.75	15.88
1301	NASDAQ	SNPS	Fri, Jul 18, 1997	16.50	16.75	14.75	16.56
1300	NASDAQ	SNPS	Thu, Jul 17, 1997	19.38	19.56	19.13	19.13
1299	NASDAQ	SNPS	Wed, Jul 16, 1997	19.88	20.06	19.31	19.50
1298	NASDAQ	SNPS	Tue, Jul 15, 1997	19.94	20.00	19.31	19.75
1297	NASDAQ	SNPS	Mon, Jul 14, 1997	19.63	20.13	19.50	19.81
1296	NASDAQ	SNPS	Fri, Jul 11, 1997	19.81	20.06	19.50	19.50
1295	NASDAQ	SNPS	Thu, Jul 10, 1997	19.25	19.69	19.13	19.63
1294	NASDAQ	SNPS	Wed, Jul 9, 1997	18.25	19.63	18.25	19.47
1293	NASDAQ	SNPS	Tue, Jul 8, 1997	17.56	17.69	17.25	17.56
1292	NASDAQ	SNPS	Mon, Jul 7, 1997	17.94	17.94	17.63	17.69
1291	NASDAQ	SNPS	Thu, Jul 3, 1997	18.00	18.06	17.69	17.75
1290	NASDAQ	SNPS	Wed, Jul 2, 1997	17.78	18.06	17.63	17.81
1289	NASDAQ	SNPS	Tue, Jul 1, 1997	18.53	18.53	17.69	17.88
1288	NASDAQ	SNPS	Mon, Jun 30, 1997	18.06	18.69	18.06	18.38
1287	NASDAQ	SNPS	Fri, Jun 27, 1997	17.16	18.31	17.13	18.09
1286	NASDAQ	SNPS	Thu, Jun 26, 1997	17.25	17.39	16.88	17.13
1285	NASDAQ	SNPS	Wed, Jun 25, 1997	17.47	17.63	17.31	17.47
1284	NASDAQ	SNPS	Tue, Jun 24, 1997	17.75	18.00	17.56	17.63
1283	NASDAQ	SNPS	Mon, Jun 23, 1997	17.75	17.75	17.31	17.50
1282	NASDAQ	SNPS	Fri, Jun 20, 1997	18.00	18.25	17.51	17.75
1281	NASDAQ	SNPS	Thu, Jun 19, 1997	17.50	18.03	17.50	18.00
1280	NASDAQ	SNPS	Wed, Jun 18, 1997	17.75	18.31	17.50	17.63
1279	NASDAQ	SNPS	Tue, Jun 17, 1997	17.38	17.94	17.00	17.88
1278	NASDAQ	SNPS	Mon, Jun 16, 1997	17.31	18.03	17.00	17.75
1277	NASDAQ	SNPS	Fri, Jun 13, 1997	17.50	17.88	17.25	17.50
1276	NASDAQ	SNPS	Thu, Jun 12, 1997	17.44	17.56	16.75	17.47
1275	NASDAQ	SNPS	Wed, Jun 11, 1997	17.94	18.00	17.31	17.53
1274	NASDAQ	SNPS	Tue, Jun 10, 1997	18.38	18.38	17.69	18.00
1273	NASDAQ	SNPS	Mon, Jun 9, 1997	18.44	19.00	18.19	18.25
1272	NASDAQ	SNPS	Fri, Jun 6, 1997	17.00	18.75	16.88	18.31
1271	NASDAQ	SNPS	Thu, Jun 5, 1997	16.75	17.13	16.75	17.06
1270	NASDAQ	SNPS	Wed, Jun 4, 1997	17.31	17.32	16.38	16.44
1269	NASDAQ	SNPS	Tue, Jun 3, 1997	17.00	17.88	16.63	17.25
1268	NASDAQ	SNPS	Mon, Jun 2, 1997	18.56	18.66	17.25	17.28
1267	NASDAQ	SNPS	Fri, May 30, 1997	17.50	18.81	17.38	18.69
1266	NASDAQ	SNPS	Thu, May 29, 1997	17.75	18.56	17.75	18.22
1265	NASDAQ	SNPS	Wed, May 28, 1997	17.59	17.81	17.56	17.72
1264	NASDAQ	SNPS	Tue, May 27, 1997	18.06	18.06	17.44	17.63
1263	NASDAQ	SNPS	Fri, May 23, 1997	17.56	18.06	17.38	18.06
1262	NASDAQ	SNPS	Thu, May 22, 1997	17.75	17.94	17.38	17.50
1261	NASDAQ	SNPS	Wed, May 21, 1997	16.97	18.63	16.97	17.94
1260	NASDAQ	SNPS	Tue, May 20, 1997	16.06	16.63	15.63	16.63
1259	NASDAQ	SNPS	Mon, May 19, 1997	16.53	16.75	15.81	15.81
1258	NASDAQ	SNPS	Fri, May 16, 1997	16.78	16.81	16.50	16.56
1257	NASDAQ	SNPS	Thu, May 15, 1997	17.25	17.25	16.50	16.81
1256	NASDAQ	SNPS	Wed, May 14, 1997	17.50	17.56	17.00	17.13
1255	NASDAQ	SNPS	Tue, May 13, 1997	17.63	17.63	17.25	17.50
1254	NASDAQ	SNPS	Mon, May 12, 1997	17.59	17.88	17.44	17.63
1253	NASDAQ	SNPS	Fri, May 9, 1997	17.72	17.88	16.81	17.50
1252	NASDAQ	SNPS	Thu, May 8, 1997	18.00	18.00	17.69	17.69
1251	NASDAQ	SNPS	Wed, May 7, 1997	17.78	18.13	17.63	17.91
1250	NASDAQ	SNPS	Tue, May 6, 1997	18.13	18.75	17.88	17.91
1249	NASDAQ	SNPS	Mon, May 5, 1997	17.63	18.44	17.50	18.16
1248	NASDAQ	SNPS	Fri, May 2, 1997	16.63	17.56	16.63	17.16
1247	NASDAQ	SNPS	Thu, May 1, 1997	16.19	16.81	15.94	16.75
1246	NASDAQ	SNPS	Wed, Apr 30, 1997	14.13	16.13	14.00	15.94
1245	NASDAQ	SNPS	Tue, Apr 29, 1997	14.25	14.56	14.00	14.13
1244	NASDAQ	SNPS	Mon, Apr 28, 1997	14.13	14.31	13.38	14.09
1243	NASDAQ	SNPS	Fri, Apr 25, 1997	13.88	14.31	13.88	14.06
1242	NASDAQ	SNPS	Thu, Apr 24, 1997	14.00	14.31	13.88	14.25
1241	NASDAQ	SNPS	Wed, Apr 23, 1997	13.81	13.94	13.63	13.94
1240	NASDAQ	SNPS	Tue, Apr 22, 1997	14.00	14.06	13.63	13.81
1239	NASDAQ	SNPS	Mon, Apr 21, 1997	14.63	14.75	14.06	14.09
1238	NASDAQ	SNPS	Fri, Apr 18, 1997	12.69	14.81	12.50	14.63
1237	NASDAQ	SNPS	Thu, Apr 17, 1997	12.50	12.81	12.19	12.25
1236	NASDAQ	SNPS	Wed, Apr 16, 1997	12.50	13.13	12.19	12.50
1235	NASDAQ	SNPS	Tue, Apr 15, 1997	12.94	13.13	12.50	12.69
1234	NASDAQ	SNPS	Mon, Apr 14, 1997	12.50	12.69	12.38	12.63
1233	NASDAQ	SNPS	Fri, Apr 11, 1997	12.00	12.69	11.50	12.50
1232	NASDAQ	SNPS	Thu, Apr 10, 1997	13.50	13.63	12.00	12.19
1231	NASDAQ	SNPS	Wed, Apr 9, 1997	14.06	14.06	13.81	13.84
1230	NASDAQ	SNPS	Tue, Apr 8, 1997	14.13	14.13	13.88	14.00
1229	NASDAQ	SNPS	Mon, Apr 7, 1997	13.88	14.19	13.75	14.00
1228	NASDAQ	SNPS	Fri, Apr 4, 1997	13.13	14.13	12.94	13.94
1227	NASDAQ	SNPS	Thu, Apr 3, 1997	12.50	13.44	12.50	13.19
1226	NASDAQ	SNPS	Wed, Apr 2, 1997	12.50	13.00	12.25	12.56
1225	NASDAQ	SNPS	Tue, Apr 1, 1997	12.00	12.63	10.88	12.44
1224	NASDAQ	SNPS	Mon, Mar 31, 1997	13.31	13.31	12.13	12.50
1223	NASDAQ	SNPS	Thu, Mar 27, 1997	13.19	13.88	13.00	13.19
1222	NASDAQ	SNPS	Wed, Mar 26, 1997	15.00	15.00	12.75	13.06
1221	NASDAQ	SNPS	Tue, Mar 25, 1997	15.13	15.38	14.75	14.84
1220	NASDAQ	SNPS	Mon, Mar 24, 1997	15.38	15.50	15.13	15.13
1219	NASDAQ	SNPS	Fri, Mar 21, 1997	15.69	15.69	15.25	15.38
1218	NASDAQ	SNPS	Thu, Mar 20, 1997	14.94	15.75	14.75	15.56
1217	NASDAQ	SNPS	Wed, Mar 19, 1997	14.50	14.88	14.44	14.69
1216	NASDAQ	SNPS	Tue, Mar 18, 1997	15.13	15.25	14.75	14.81
1215	NASDAQ	SNPS	Mon, Mar 17, 1997	15.72	16.00	14.81	15.09
1214	NASDAQ	SNPS	Fri, Mar 14, 1997	14.88	15.13	14.56	15.00
1213	NASDAQ	SNPS	Thu, Mar 13, 1997	14.81	14.88	14.50	14.63
1212	NASDAQ	SNPS	Wed, Mar 12, 1997	15.19	15.44	14.81	14.88
1211	NASDAQ	SNPS	Tue, Mar 11, 1997	14.50	15.75	14.31	15.38
1210	NASDAQ	SNPS	Mon, Mar 10, 1997	15.63	15.75	13.38	14.00
1209	NASDAQ	SNPS	Fri, Mar 7, 1997	15.88	15.88	15.38	15.63
1208	NASDAQ	SNPS	Thu, Mar 6, 1997	16.06	16.19	15.50	15.63
1207	NASDAQ	SNPS	Wed, Mar 5, 1997	16.75	16.88	15.50	16.03
1206	NASDAQ	SNPS	Tue, Mar 4, 1997	17.38	17.56	17.00	17.38
1205	NASDAQ	SNPS	Mon, Mar 3, 1997	17.88	18.13	17.00	17.50
1204	NASDAQ	SNPS	Fri, Feb 28, 1997	17.00	18.13	16.88	17.84
1203	NASDAQ	SNPS	Thu, Feb 27, 1997	17.63	17.63	16.88	17.25
1202	NASDAQ	SNPS	Wed, Feb 26, 1997	17.75	18.13	17.25	17.63
1201	NASDAQ	SNPS	Tue, Feb 25, 1997	18.00	18.38	17.63	17.81
1200	NASDAQ	SNPS	Mon, Feb 24, 1997	18.25	18.44	17.75	18.06
1199	NASDAQ	SNPS	Fri, Feb 21, 1997	17.00	18.63	16.88	18.63
1198	NASDAQ	SNPS	Thu, Feb 20, 1997	18.81	18.81	16.88	17.00
1197	NASDAQ	SNPS	Wed, Feb 19, 1997	19.06	19.38	19.00	19.14
1196	NASDAQ	SNPS	Tue, Feb 18, 1997	19.75	19.75	19.00	19.00
1195	NASDAQ	SNPS	Fri, Feb 14, 1997	19.63	19.88	19.38	19.63
1194	NASDAQ	SNPS	Thu, Feb 13, 1997	20.53	20.69	18.88	19.63
1193	NASDAQ	SNPS	Wed, Feb 12, 1997	19.00	20.56	18.88	20.50
1192	NASDAQ	SNPS	Tue, Feb 11, 1997	19.56	19.56	18.75	19.06
1191	NASDAQ	SNPS	Mon, Feb 10, 1997	21.25	21.31	19.00	19.25
1190	NASDAQ	SNPS	Fri, Feb 7, 1997	20.50	21.19	20.06	21.19
1189	NASDAQ	SNPS	Thu, Feb 6, 1997	20.25	20.38	19.75	20.00
1188	NASDAQ	SNPS	Wed, Feb 5, 1997	20.94	21.00	20.06	20.25
1187	NASDAQ	SNPS	Tue, Feb 4, 1997	20.88	21.13	20.63	21.00
1186	NASDAQ	SNPS	Mon, Feb 3, 1997	22.00	22.31	20.38	20.88
1185	NASDAQ	SNPS	Fri, Jan 31, 1997	22.53	22.63	22.06	22.08
1184	NASDAQ	SNPS	Thu, Jan 30, 1997	22.38	22.50	22.13	22.38
1183	NASDAQ	SNPS	Wed, Jan 29, 1997	22.03	22.63	22.00	22.25
1182	NASDAQ	SNPS	Tue, Jan 28, 1997	22.13	22.63	21.75	22.13
1181	NASDAQ	SNPS	Mon, Jan 27, 1997	21.38	21.63	20.38	21.63
1180	NASDAQ	SNPS	Fri, Jan 24, 1997	21.66	22.25	21.47	21.75
1179	NASDAQ	SNPS	Thu, Jan 23, 1997	22.01	22.50	21.63	21.75
1178	NASDAQ	SNPS	Wed, Jan 22, 1997	22.94	22.94	21.94	22.13
1177	NASDAQ	SNPS	Tue, Jan 21, 1997	22.03	23.00	22.00	22.94
1176	NASDAQ	SNPS	Mon, Jan 20, 1997	20.50	21.75	20.50	21.69
1175	NASDAQ	SNPS	Fri, Jan 17, 1997	20.44	20.88	20.25	20.69
1174	NASDAQ	SNPS	Thu, Jan 16, 1997	20.91	21.88	20.53	20.88
1173	NASDAQ	SNPS	Wed, Jan 15, 1997	19.81	21.19	19.44	20.88
1172	NASDAQ	SNPS	Tue, Jan 14, 1997	20.91	21.13	19.31	19.56
1171	NASDAQ	SNPS	Mon, Jan 13, 1997	21.44	21.56	20.88	21.00
1170	NASDAQ	SNPS	Fri, Jan 10, 1997	21.50	21.63	21.13	21.47
1169	NASDAQ	SNPS	Thu, Jan 9, 1997	21.00	21.75	20.81	21.63
1168	NASDAQ	SNPS	Wed, Jan 8, 1997	22.03	22.03	19.75	20.31
1167	NASDAQ	SNPS	Tue, Jan 7, 1997	22.63	22.63	22.00	22.31
1166	NASDAQ	SNPS	Mon, Jan 6, 1997	22.53	23.00	22.50	22.69
1165	NASDAQ	SNPS	Fri, Jan 3, 1997	22.75	23.00	22.38	22.56
1164	NASDAQ	SNPS	Thu, Jan 2, 1997	22.91	23.13	22.38	22.88
1163	NASDAQ	SNPS	Tue, Dec 31, 1996	22.28	23.13	22.13	23.13
1162	NASDAQ	SNPS	Mon, Dec 30, 1996	22.13	22.69	22.00	22.38
1161	NASDAQ	SNPS	Fri, Dec 27, 1996	22.25	22.25	22.00	22.00
1160	NASDAQ	SNPS	Thu, Dec 26, 1996	22.41	22.50	22.00	22.00
1159	NASDAQ	SNPS	Tue, Dec 24, 1996	22.50	22.56	22.13	22.50
1158	NASDAQ	SNPS	Mon, Dec 23, 1996	22.84	23.13	22.50	22.50
1157	NASDAQ	SNPS	Fri, Dec 20, 1996	22.13	22.75	21.63	22.75
1156	NASDAQ	SNPS	Thu, Dec 19, 1996	22.88	23.13	21.63	21.75
1155	NASDAQ	SNPS	Wed, Dec 18, 1996	21.13	23.13	20.88	22.88
1154	NASDAQ	SNPS	Tue, Dec 17, 1996	20.88	21.38	20.63	20.75
1153	NASDAQ	SNPS	Mon, Dec 16, 1996	22.88	23.00	21.00	21.13
1152	NASDAQ	SNPS	Fri, Dec 13, 1996	22.50	22.88	22.13	22.75
1151	NASDAQ	SNPS	Thu, Dec 12, 1996	22.75	23.00	22.50	22.56
1150	NASDAQ	SNPS	Wed, Dec 11, 1996	21.88	22.75	21.75	22.38
1149	NASDAQ	SNPS	Tue, Dec 10, 1996	23.06	23.06	22.00	22.00
1148	NASDAQ	SNPS	Mon, Dec 9, 1996	22.88	23.25	22.88	22.94
1147	NASDAQ	SNPS	Fri, Dec 6, 1996	21.38	23.13	21.13	22.75
1146	NASDAQ	SNPS	Thu, Dec 5, 1996	22.38	22.56	22.06	22.13
1145	NASDAQ	SNPS	Wed, Dec 4, 1996	22.66	23.13	21.88	22.31
1144	NASDAQ	SNPS	Tue, Dec 3, 1996	23.03	23.25	22.50	22.69
1143	NASDAQ	SNPS	Mon, Dec 2, 1996	22.13	23.06	22.00	23.06
1142	NASDAQ	SNPS	Fri, Nov 29, 1996	22.25	22.44	22.13	22.13
1141	NASDAQ	SNPS	Wed, Nov 27, 1996	22.25	22.75	22.25	22.28
1140	NASDAQ	SNPS	Tue, Nov 26, 1996	22.78	22.88	22.13	22.38
1139	NASDAQ	SNPS	Mon, Nov 25, 1996	23.13	23.50	22.50	22.69
1138	NASDAQ	SNPS	Fri, Nov 22, 1996	22.75	23.75	22.75	23.13
1137	NASDAQ	SNPS	Thu, Nov 21, 1996	23.63	23.63	22.75	22.75
1136	NASDAQ	SNPS	Wed, Nov 20, 1996	24.13	24.38	23.25	23.38
1135	NASDAQ	SNPS	Tue, Nov 19, 1996	23.13	24.25	23.13	24.25
1134	NASDAQ	SNPS	Mon, Nov 18, 1996	23.63	23.63	22.88	23.13
1133	NASDAQ	SNPS	Fri, Nov 15, 1996	23.50	23.75	23.25	23.63
1132	NASDAQ	SNPS	Thu, Nov 14, 1996	22.75	23.88	22.75	23.38
1131	NASDAQ	SNPS	Wed, Nov 13, 1996	22.78	23.38	22.50	22.84
1130	NASDAQ	SNPS	Tue, Nov 12, 1996	23.50	23.88	22.75	22.81
1129	NASDAQ	SNPS	Mon, Nov 11, 1996	23.16	23.75	22.75	23.63
1128	NASDAQ	SNPS	Fri, Nov 8, 1996	23.16	23.25	22.13	23.00
1127	NASDAQ	SNPS	Thu, Nov 7, 1996	23.28	23.63	23.00	23.25
1126	NASDAQ	SNPS	Wed, Nov 6, 1996	22.75	23.63	22.75	23.38
1125	NASDAQ	SNPS	Tue, Nov 5, 1996	22.25	22.75	22.25	22.69
1124	NASDAQ	SNPS	Mon, Nov 4, 1996	22.66	22.88	22.00	22.38
1123	NASDAQ	SNPS	Fri, Nov 1, 1996	22.63	22.88	22.31	22.66
1122	NASDAQ	SNPS	Thu, Oct 31, 1996	22.25	22.88	22.00	22.50
1121	NASDAQ	SNPS	Wed, Oct 30, 1996	21.50	22.50	21.50	22.31
1120	NASDAQ	SNPS	Tue, Oct 29, 1996	21.53	21.88	21.38	21.50
1119	NASDAQ	SNPS	Mon, Oct 28, 1996	21.88	21.88	21.38	21.63
1118	NASDAQ	SNPS	Fri, Oct 25, 1996	21.38	21.88	21.25	21.81
1117	NASDAQ	SNPS	Thu, Oct 24, 1996	22.25	22.63	20.88	21.31
1116	NASDAQ	SNPS	Wed, Oct 23, 1996	20.88	22.88	19.88	22.25
1115	NASDAQ	SNPS	Tue, Oct 22, 1996	21.88	22.13	20.44	21.13
1114	NASDAQ	SNPS	Mon, Oct 21, 1996	22.38	22.56	21.75	22.00
1113	NASDAQ	SNPS	Fri, Oct 18, 1996	21.69	22.75	21.69	22.38
1112	NASDAQ	SNPS	Thu, Oct 17, 1996	22.75	22.88	21.25	21.50
1111	NASDAQ	SNPS	Wed, Oct 16, 1996	23.25	23.25	22.63	22.88
1110	NASDAQ	SNPS	Tue, Oct 15, 1996	23.25	23.38	22.88	23.25
1109	NASDAQ	SNPS	Mon, Oct 14, 1996	23.13	23.25	22.88	23.00
1108	NASDAQ	SNPS	Fri, Oct 11, 1996	22.91	23.25	22.63	23.25
1107	NASDAQ	SNPS	Thu, Oct 10, 1996	22.88	23.50	22.50	22.75
1106	NASDAQ	SNPS	Wed, Oct 9, 1996	23.50	23.50	22.50	22.63
1105	NASDAQ	SNPS	Tue, Oct 8, 1996	24.25	24.50	22.63	23.00
1104	NASDAQ	SNPS	Mon, Oct 7, 1996	23.63	25.00	23.50	24.13
1103	NASDAQ	SNPS	Fri, Oct 4, 1996	22.88	23.75	22.63	23.63
1102	NASDAQ	SNPS	Thu, Oct 3, 1996	23.50	23.50	22.50	22.56
1101	NASDAQ	SNPS	Wed, Oct 2, 1996	23.50	23.88	23.13	23.38
1100	NASDAQ	SNPS	Tue, Oct 1, 1996	23.13	23.63	22.75	23.44
1099	NASDAQ	SNPS	Mon, Sep 30, 1996	22.88	23.38	22.88	23.06
1098	NASDAQ	SNPS	Fri, Sep 27, 1996	22.88	23.38	22.75	23.00
1097	NASDAQ	SNPS	Thu, Sep 26, 1996	23.63	23.88	22.88	23.00
1096	NASDAQ	SNPS	Wed, Sep 25, 1996	22.88	23.75	22.75	23.50
1095	NASDAQ	SNPS	Tue, Sep 24, 1996	22.38	23.00	22.38	22.50
1094	NASDAQ	SNPS	Mon, Sep 23, 1996	23.13	23.25	22.13	22.50
1093	NASDAQ	SNPS	Fri, Sep 20, 1996	23.69	24.13	23.13	23.13
1092	NASDAQ	SNPS	Thu, Sep 19, 1996	23.53	23.75	23.25	23.50
1091	NASDAQ	SNPS	Wed, Sep 18, 1996	23.41	24.13	22.75	23.64
1090	NASDAQ	SNPS	Tue, Sep 17, 1996	24.13	24.25	23.00	23.75
1089	NASDAQ	SNPS	Mon, Sep 16, 1996	23.63	25.25	23.50	23.63
1088	NASDAQ	SNPS	Fri, Sep 13, 1996	23.00	23.75	23.00	23.75
1087	NASDAQ	SNPS	Thu, Sep 12, 1996	22.25	22.88	22.00	22.88
1086	NASDAQ	SNPS	Wed, Sep 11, 1996	20.13	22.25	19.88	22.19
1085	NASDAQ	SNPS	Tue, Sep 10, 1996	20.63	21.00	20.06	20.25
1084	NASDAQ	SNPS	Mon, Sep 9, 1996	18.91	20.50	18.88	20.50
1083	NASDAQ	SNPS	Fri, Sep 6, 1996	18.97	19.13	18.88	19.00
1082	NASDAQ	SNPS	Thu, Sep 5, 1996	19.00	19.00	18.75	19.00
1081	NASDAQ	SNPS	Wed, Sep 4, 1996	18.88	19.00	18.75	18.88
1080	NASDAQ	SNPS	Tue, Sep 3, 1996	18.88	19.13	18.56	19.00
1079	NASDAQ	SNPS	Fri, Aug 30, 1996	18.75	19.09	18.63	19.00
1078	NASDAQ	SNPS	Thu, Aug 29, 1996	18.81	19.13	18.75	18.77
1077	NASDAQ	SNPS	Wed, Aug 28, 1996	19.13	19.16	18.50	18.78
1076	NASDAQ	SNPS	Tue, Aug 27, 1996	20.50	20.63	19.13	19.13
1075	NASDAQ	SNPS	Mon, Aug 26, 1996	19.88	21.13	19.75	20.44
1074	NASDAQ	SNPS	Fri, Aug 23, 1996	18.75	20.13	18.75	20.00
1073	NASDAQ	SNPS	Thu, Aug 22, 1996	19.25	19.38	19.00	19.13
1072	NASDAQ	SNPS	Wed, Aug 21, 1996	18.88	19.00	18.75	18.81
1071	NASDAQ	SNPS	Tue, Aug 20, 1996	18.88	19.13	18.75	18.75
1070	NASDAQ	SNPS	Mon, Aug 19, 1996	18.88	19.13	18.25	18.80
1069	NASDAQ	SNPS	Fri, Aug 16, 1996	18.63	19.13	18.50	18.97
1068	NASDAQ	SNPS	Thu, Aug 15, 1996	19.00	19.13	18.75	18.75
1067	NASDAQ	SNPS	Wed, Aug 14, 1996	18.63	19.13	18.63	18.88
1066	NASDAQ	SNPS	Tue, Aug 13, 1996	18.50	18.88	18.38	18.75
1065	NASDAQ	SNPS	Mon, Aug 12, 1996	19.38	19.50	18.25	18.63
1064	NASDAQ	SNPS	Fri, Aug 9, 1996	20.50	20.81	19.88	20.00
1063	NASDAQ	SNPS	Thu, Aug 8, 1996	20.63	21.25	20.50	20.63
1062	NASDAQ	SNPS	Wed, Aug 7, 1996	20.13	20.88	19.75	20.75
1061	NASDAQ	SNPS	Tue, Aug 6, 1996	19.81	20.13	19.63	20.13
1060	NASDAQ	SNPS	Mon, Aug 5, 1996	20.00	20.63	19.75	20.00
1059	NASDAQ	SNPS	Fri, Aug 2, 1996	19.75	20.25	19.63	20.00
1058	NASDAQ	SNPS	Thu, Aug 1, 1996	18.50	19.50	18.50	19.50
1057	NASDAQ	SNPS	Wed, Jul 31, 1996	18.38	19.13	18.25	18.63
1056	NASDAQ	SNPS	Tue, Jul 30, 1996	18.19	18.63	17.75	18.38
1055	NASDAQ	SNPS	Mon, Jul 29, 1996	18.25	19.13	18.00	18.00
1054	NASDAQ	SNPS	Fri, Jul 26, 1996	16.50	18.25	16.44	18.13
1053	NASDAQ	SNPS	Thu, Jul 25, 1996	17.00	17.25	16.38	16.50
1052	NASDAQ	SNPS	Wed, Jul 24, 1996	17.38	17.75	16.25	16.63
1051	NASDAQ	SNPS	Tue, Jul 23, 1996	17.63	18.75	17.38	17.38
1050	NASDAQ	SNPS	Mon, Jul 22, 1996	17.25	17.75	17.13	17.75
1049	NASDAQ	SNPS	Fri, Jul 19, 1996	17.25	17.75	17.13	17.50
1048	NASDAQ	SNPS	Thu, Jul 18, 1996	17.63	17.63	17.13	17.31
1047	NASDAQ	SNPS	Wed, Jul 17, 1996	17.06	18.00	16.63	17.38
1046	NASDAQ	SNPS	Tue, Jul 16, 1996	17.63	17.63	15.38	16.88
1045	NASDAQ	SNPS	Mon, Jul 15, 1996	18.75	18.75	17.25	17.31
1044	NASDAQ	SNPS	Fri, Jul 12, 1996	18.50	19.25	18.38	18.75
1043	NASDAQ	SNPS	Thu, Jul 11, 1996	18.63	18.75	17.63	18.38
1042	NASDAQ	SNPS	Wed, Jul 10, 1996	18.13	18.88	18.00	18.75
1041	NASDAQ	SNPS	Tue, Jul 9, 1996	18.38	18.50	18.00	18.19
1040	NASDAQ	SNPS	Mon, Jul 8, 1996	18.75	19.00	18.13	18.13
1039	NASDAQ	SNPS	Fri, Jul 5, 1996	18.63	19.00	18.63	18.81
1038	NASDAQ	SNPS	Wed, Jul 3, 1996	20.06	20.13	19.19	19.25
1037	NASDAQ	SNPS	Tue, Jul 2, 1996	19.88	20.63	19.88	20.00
1036	NASDAQ	SNPS	Mon, Jul 1, 1996	19.88	20.00	19.63	20.00
1035	NASDAQ	SNPS	Fri, Jun 28, 1996	20.00	20.69	19.88	19.88
1034	NASDAQ	SNPS	Thu, Jun 27, 1996	19.25	19.75	18.88	19.63
1033	NASDAQ	SNPS	Wed, Jun 26, 1996	20.38	20.38	19.25	19.50
1032	NASDAQ	SNPS	Tue, Jun 25, 1996	20.50	20.81	20.00	20.38
1031	NASDAQ	SNPS	Mon, Jun 24, 1996	20.25	20.63	20.00	20.50
1030	NASDAQ	SNPS	Fri, Jun 21, 1996	20.00	20.25	19.63	20.06
1029	NASDAQ	SNPS	Thu, Jun 20, 1996	19.00	20.25	18.75	20.00
1028	NASDAQ	SNPS	Wed, Jun 19, 1996	19.38	19.50	18.25	18.50
1027	NASDAQ	SNPS	Tue, Jun 18, 1996	20.63	20.75	18.88	19.13
1026	NASDAQ	SNPS	Mon, Jun 17, 1996	20.75	21.25	20.56	20.63
1025	NASDAQ	SNPS	Fri, Jun 14, 1996	20.88	20.88	20.50	20.50
1024	NASDAQ	SNPS	Thu, Jun 13, 1996	21.50	21.63	20.38	20.63
1023	NASDAQ	SNPS	Wed, Jun 12, 1996	22.25	22.50	21.63	21.69
1022	NASDAQ	SNPS	Tue, Jun 11, 1996	22.00	22.25	21.88	22.25
1021	NASDAQ	SNPS	Mon, Jun 10, 1996	22.25	22.50	21.88	21.88
1020	NASDAQ	SNPS	Fri, Jun 7, 1996	21.00	22.38	20.75	22.25
1019	NASDAQ	SNPS	Thu, Jun 6, 1996	22.75	22.88	21.50	21.75
1018	NASDAQ	SNPS	Wed, Jun 5, 1996	21.81	22.88	21.50	22.72
1017	NASDAQ	SNPS	Tue, Jun 4, 1996	22.88	23.00	21.50	21.81
1016	NASDAQ	SNPS	Mon, Jun 3, 1996	22.75	23.38	22.63	22.75
1015	NASDAQ	SNPS	Fri, May 31, 1996	21.50	22.38	21.38	22.38
1014	NASDAQ	SNPS	Thu, May 30, 1996	20.38	21.63	20.25	21.50
1013	NASDAQ	SNPS	Wed, May 29, 1996	21.56	21.75	20.38	20.38
1012	NASDAQ	SNPS	Tue, May 28, 1996	22.88	23.13	22.13	22.19
1011	NASDAQ	SNPS	Fri, May 24, 1996	23.00	23.25	22.88	23.00
1010	NASDAQ	SNPS	Thu, May 23, 1996	22.00	23.13	22.00	22.75
1009	NASDAQ	SNPS	Wed, May 22, 1996	21.41	22.00	21.25	21.94
1008	NASDAQ	SNPS	Tue, May 21, 1996	21.00	22.00	20.88	21.81
1007	NASDAQ	SNPS	Mon, May 20, 1996	22.50	22.50	21.25	21.44
1006	NASDAQ	SNPS	Fri, May 17, 1996	22.75	23.00	22.13	22.19
1005	NASDAQ	SNPS	Thu, May 16, 1996	22.38	22.88	22.13	22.63
1004	NASDAQ	SNPS	Wed, May 15, 1996	22.13	22.88	21.75	22.63
1003	NASDAQ	SNPS	Tue, May 14, 1996	22.88	23.00	21.88	22.13
1002	NASDAQ	SNPS	Mon, May 13, 1996	22.38	22.88	22.13	22.81
1001	NASDAQ	SNPS	Fri, May 10, 1996	21.25	22.56	21.25	22.25
1000	NASDAQ	SNPS	Thu, May 9, 1996	20.88	21.63	20.88	20.94
999	NASDAQ	SNPS	Wed, May 8, 1996	19.38	21.13	19.38	21.00
998	NASDAQ	SNPS	Tue, May 7, 1996	19.88	20.00	19.25	19.38
997	NASDAQ	SNPS	Mon, May 6, 1996	20.00	20.13	19.00	19.81
996	NASDAQ	SNPS	Fri, May 3, 1996	20.38	20.75	19.75	20.13
995	NASDAQ	SNPS	Thu, May 2, 1996	20.63	21.38	20.13	20.38
994	NASDAQ	SNPS	Wed, May 1, 1996	20.63	20.75	20.13	20.75
993	NASDAQ	SNPS	Tue, Apr 30, 1996	20.00	20.88	19.88	20.63
992	NASDAQ	SNPS	Mon, Apr 29, 1996	19.25	20.13	19.00	20.00
991	NASDAQ	SNPS	Fri, Apr 26, 1996	19.00	19.38	18.94	19.25
990	NASDAQ	SNPS	Thu, Apr 25, 1996	19.13	19.50	19.00	19.38
989	NASDAQ	SNPS	Wed, Apr 24, 1996	20.00	20.13	18.88	19.25
988	NASDAQ	SNPS	Tue, Apr 23, 1996	18.75	20.25	18.75	20.00
987	NASDAQ	SNPS	Mon, Apr 22, 1996	18.38	18.88	18.13	18.88
986	NASDAQ	SNPS	Fri, Apr 19, 1996	18.63	18.75	17.75	18.25
985	NASDAQ	SNPS	Thu, Apr 18, 1996	16.75	18.50	16.63	18.25
984	NASDAQ	SNPS	Wed, Apr 17, 1996	16.06	17.38	16.00	16.56
983	NASDAQ	SNPS	Tue, Apr 16, 1996	15.25	16.25	15.13	16.06
982	NASDAQ	SNPS	Mon, Apr 15, 1996	15.44	15.75	15.00	15.19
981	NASDAQ	SNPS	Fri, Apr 12, 1996	15.88	16.13	15.38	15.50
980	NASDAQ	SNPS	Thu, Apr 11, 1996	16.38	16.38	15.88	15.94
979	NASDAQ	SNPS	Wed, Apr 10, 1996	16.00	16.75	15.88	16.38
978	NASDAQ	SNPS	Tue, Apr 9, 1996	15.50	16.13	15.50	16.00
977	NASDAQ	SNPS	Mon, Apr 8, 1996	15.38	15.63	14.88	15.56
976	NASDAQ	SNPS	Thu, Apr 4, 1996	15.75	15.75	15.38	15.38
975	NASDAQ	SNPS	Wed, Apr 3, 1996	16.38	16.38	15.50	15.56
974	NASDAQ	SNPS	Tue, Apr 2, 1996	16.38	16.38	16.13	16.25
973	NASDAQ	SNPS	Mon, Apr 1, 1996	16.13	16.38	15.63	16.19
972	NASDAQ	SNPS	Fri, Mar 29, 1996	15.63	16.13	15.63	16.00
971	NASDAQ	SNPS	Thu, Mar 28, 1996	15.25	15.75	15.00	15.75
970	NASDAQ	SNPS	Wed, Mar 27, 1996	14.75	15.38	14.50	15.00
969	NASDAQ	SNPS	Tue, Mar 26, 1996	14.63	14.78	14.50	14.75
968	NASDAQ	SNPS	Mon, Mar 25, 1996	15.00	15.25	14.69	14.75
967	NASDAQ	SNPS	Fri, Mar 22, 1996	15.00	15.31	14.88	15.19
966	NASDAQ	SNPS	Thu, Mar 21, 1996	15.50	15.50	14.88	15.00
965	NASDAQ	SNPS	Wed, Mar 20, 1996	15.63	15.63	15.25	15.44
964	NASDAQ	SNPS	Tue, Mar 19, 1996	15.63	15.75	15.38	15.50
963	NASDAQ	SNPS	Mon, Mar 18, 1996	15.75	16.00	15.25	15.50
962	NASDAQ	SNPS	Fri, Mar 15, 1996	16.13	16.13	15.63	15.63
961	NASDAQ	SNPS	Thu, Mar 14, 1996	16.25	16.25	15.94	16.13
960	NASDAQ	SNPS	Wed, Mar 13, 1996	16.13	16.50	16.00	16.25
959	NASDAQ	SNPS	Tue, Mar 12, 1996	16.00	16.38	15.63	15.88
958	NASDAQ	SNPS	Mon, Mar 11, 1996	15.88	16.25	15.88	16.19
957	NASDAQ	SNPS	Fri, Mar 8, 1996	16.13	16.63	15.75	16.00
956	NASDAQ	SNPS	Thu, Mar 7, 1996	16.44	16.75	16.38	16.50
955	NASDAQ	SNPS	Wed, Mar 6, 1996	16.75	16.75	16.25	16.44
954	NASDAQ	SNPS	Tue, Mar 5, 1996	16.13	17.00	16.00	16.81
953	NASDAQ	SNPS	Mon, Mar 4, 1996	17.13	17.38	16.25	16.28
952	NASDAQ	SNPS	Fri, Mar 1, 1996	16.44	17.00	15.88	16.88
951	NASDAQ	SNPS	Thu, Feb 29, 1996	16.00	17.13	15.88	16.38
950	NASDAQ	SNPS	Wed, Feb 28, 1996	16.38	17.00	16.25	16.44
949	NASDAQ	SNPS	Tue, Feb 27, 1996	16.50	16.75	16.00	16.38
948	NASDAQ	SNPS	Mon, Feb 26, 1996	17.13	17.13	16.25	16.75
947	NASDAQ	SNPS	Fri, Feb 23, 1996	17.00	17.25	16.75	17.13
946	NASDAQ	SNPS	Thu, Feb 22, 1996	16.63	17.13	16.63	17.00
945	NASDAQ	SNPS	Wed, Feb 21, 1996	16.88	17.13	16.63	16.69
944	NASDAQ	SNPS	Tue, Feb 20, 1996	16.88	17.13	16.38	16.88
943	NASDAQ	SNPS	Fri, Feb 16, 1996	16.88	17.13	16.63	16.94
942	NASDAQ	SNPS	Thu, Feb 15, 1996	16.63	17.13	16.38	16.88
941	NASDAQ	SNPS	Wed, Feb 14, 1996	16.75	16.88	15.63	16.50
940	NASDAQ	SNPS	Tue, Feb 13, 1996	16.50	17.38	16.38	16.53
939	NASDAQ	SNPS	Mon, Feb 12, 1996	17.13	17.50	17.00	17.50
938	NASDAQ	SNPS	Fri, Feb 9, 1996	17.44	17.63	16.81	17.00
937	NASDAQ	SNPS	Thu, Feb 8, 1996	16.75	18.00	16.75	17.38
936	NASDAQ	SNPS	Wed, Feb 7, 1996	16.25	17.38	16.13	17.06
935	NASDAQ	SNPS	Tue, Feb 6, 1996	15.16	16.50	15.13	16.00
934	NASDAQ	SNPS	Mon, Feb 5, 1996	15.00	15.25	14.75	15.19
933	NASDAQ	SNPS	Fri, Feb 2, 1996	15.50	15.75	14.75	14.81
932	NASDAQ	SNPS	Thu, Feb 1, 1996	14.63	15.63	14.63	15.31
931	NASDAQ	SNPS	Wed, Jan 31, 1996	15.50	15.50	14.63	14.63
930	NASDAQ	SNPS	Tue, Jan 30, 1996	14.88	15.38	14.88	15.19
929	NASDAQ	SNPS	Mon, Jan 29, 1996	15.63	15.75	14.75	14.88
928	NASDAQ	SNPS	Fri, Jan 26, 1996	15.88	15.88	15.13	15.56
927	NASDAQ	SNPS	Thu, Jan 25, 1996	16.75	16.88	15.75	16.00
926	NASDAQ	SNPS	Wed, Jan 24, 1996	16.94	17.00	16.25	16.75
925	NASDAQ	SNPS	Tue, Jan 23, 1996	16.63	17.25	16.44	16.88
924	NASDAQ	SNPS	Mon, Jan 22, 1996	16.25	16.88	16.25	16.88
923	NASDAQ	SNPS	Fri, Jan 19, 1996	15.88	17.00	15.25	16.63
922	NASDAQ	SNPS	Thu, Jan 18, 1996	15.00	15.38	14.38	15.00
921	NASDAQ	SNPS	Wed, Jan 17, 1996	14.63	15.25	13.75	14.88
920	NASDAQ	SNPS	Tue, Jan 16, 1996	16.88	17.00	15.63	16.72
919	NASDAQ	SNPS	Mon, Jan 15, 1996	16.91	17.13	16.13	16.50
918	NASDAQ	SNPS	Fri, Jan 12, 1996	16.75	17.25	16.38	17.00
917	NASDAQ	SNPS	Thu, Jan 11, 1996	16.75	17.00	15.75	16.43
916	NASDAQ	SNPS	Wed, Jan 10, 1996	16.63	17.00	15.88	16.00
915	NASDAQ	SNPS	Tue, Jan 9, 1996	18.00	18.00	16.50	16.63
914	NASDAQ	SNPS	Mon, Jan 8, 1996	17.38	18.25	17.38	18.00
913	NASDAQ	SNPS	Fri, Jan 5, 1996	16.50	17.75	16.25	17.38
912	NASDAQ	SNPS	Thu, Jan 4, 1996	17.88	17.88	16.50	16.94
911	NASDAQ	SNPS	Wed, Jan 3, 1996	18.38	18.38	17.50	17.56
910	NASDAQ	SNPS	Tue, Jan 2, 1996	18.75	18.88	17.88	18.69
909	NASDAQ	SNPS	Fri, Dec 29, 1995	18.13	19.13	17.88	19.00
908	NASDAQ	SNPS	Thu, Dec 28, 1995	17.50	18.88	17.50	18.00
907	NASDAQ	SNPS	Wed, Dec 27, 1995	17.63	18.50	17.63	17.94
906	NASDAQ	SNPS	Tue, Dec 26, 1995	17.25	17.44	17.25	17.44
905	NASDAQ	SNPS	Fri, Dec 22, 1995	17.38	17.44	17.13	17.38
904	NASDAQ	SNPS	Thu, Dec 21, 1995	16.88	17.75	16.75	17.13
903	NASDAQ	SNPS	Wed, Dec 20, 1995	16.88	17.75	16.50	17.00
902	NASDAQ	SNPS	Tue, Dec 19, 1995	16.53	17.00	16.25	16.50
901	NASDAQ	SNPS	Mon, Dec 18, 1995	16.69	16.75	16.25	16.38
900	NASDAQ	SNPS	Fri, Dec 15, 1995	16.88	17.50	16.78	16.81
899	NASDAQ	SNPS	Thu, Dec 14, 1995	17.13	17.63	16.88	16.96
898	NASDAQ	SNPS	Wed, Dec 13, 1995	17.50	17.63	17.13	17.13
897	NASDAQ	SNPS	Tue, Dec 12, 1995	17.81	17.88	17.50	17.63
896	NASDAQ	SNPS	Mon, Dec 11, 1995	17.75	18.25	17.63	17.75
895	NASDAQ	SNPS	Fri, Dec 8, 1995	18.13	18.25	17.63	17.88
894	NASDAQ	SNPS	Thu, Dec 7, 1995	18.00	18.50	17.63	17.88
893	NASDAQ	SNPS	Wed, Dec 6, 1995	17.88	18.13	17.38	18.00
892	NASDAQ	SNPS	Tue, Dec 5, 1995	19.13	19.13	17.88	18.00
891	NASDAQ	SNPS	Mon, Dec 4, 1995	17.63	19.13	17.63	19.06
890	NASDAQ	SNPS	Fri, Dec 1, 1995	17.50	17.75	17.25	17.69
889	NASDAQ	SNPS	Thu, Nov 30, 1995	17.88	18.63	17.13	17.25
888	NASDAQ	SNPS	Wed, Nov 29, 1995	17.75	17.88	17.38	17.88
887	NASDAQ	SNPS	Tue, Nov 28, 1995	17.75	18.25	17.63	17.88
886	NASDAQ	SNPS	Mon, Nov 27, 1995	17.13	17.97	16.75	17.75
885	NASDAQ	SNPS	Fri, Nov 24, 1995	17.00	17.13	16.38	16.88
884	NASDAQ	SNPS	Wed, Nov 22, 1995	17.50	17.75	16.88	16.88
883	NASDAQ	SNPS	Tue, Nov 21, 1995	17.63	17.63	16.50	17.44
882	NASDAQ	SNPS	Mon, Nov 20, 1995	18.63	18.88	17.38	17.38
881	NASDAQ	SNPS	Fri, Nov 17, 1995	17.88	18.88	17.25	18.50
880	NASDAQ	SNPS	Thu, Nov 16, 1995	17.00	18.38	16.88	18.13
879	NASDAQ	SNPS	Wed, Nov 15, 1995	17.63	17.75	16.88	17.00
878	NASDAQ	SNPS	Tue, Nov 14, 1995	17.38	17.75	17.13	17.25
877	NASDAQ	SNPS	Mon, Nov 13, 1995	18.63	18.75	17.63	17.75
876	NASDAQ	SNPS	Fri, Nov 10, 1995	17.69	19.00	17.63	18.50
875	NASDAQ	SNPS	Thu, Nov 9, 1995	17.13	18.00	16.88	18.00
874	NASDAQ	SNPS	Wed, Nov 8, 1995	16.88	17.13	16.38	16.63
873	NASDAQ	SNPS	Tue, Nov 7, 1995	17.00	17.75	16.63	16.81
872	NASDAQ	SNPS	Mon, Nov 6, 1995	17.50	17.50	16.75	17.13
871	NASDAQ	SNPS	Fri, Nov 3, 1995	18.00	18.13	17.44	17.63
870	NASDAQ	SNPS	Thu, Nov 2, 1995	17.88	18.63	17.63	17.94
869	NASDAQ	SNPS	Wed, Nov 1, 1995	18.50	18.75	17.75	17.75
868	NASDAQ	SNPS	Tue, Oct 31, 1995	18.00	19.25	17.88	18.75
867	NASDAQ	SNPS	Mon, Oct 30, 1995	17.63	18.75	17.63	17.88
866	NASDAQ	SNPS	Fri, Oct 27, 1995	16.88	17.69	16.63	17.31
865	NASDAQ	SNPS	Thu, Oct 26, 1995	17.63	18.13	16.25	17.00
864	NASDAQ	SNPS	Wed, Oct 25, 1995	18.00	18.38	17.38	17.50
863	NASDAQ	SNPS	Tue, Oct 24, 1995	17.38	18.50	16.75	18.34
862	NASDAQ	SNPS	Mon, Oct 23, 1995	16.00	17.13	15.75	16.75
861	NASDAQ	SNPS	Fri, Oct 20, 1995	16.13	16.38	15.63	16.13
860	NASDAQ	SNPS	Thu, Oct 19, 1995	16.25	16.38	15.50	15.63
859	NASDAQ	SNPS	Wed, Oct 18, 1995	16.25	17.13	16.00	16.25
858	NASDAQ	SNPS	Tue, Oct 17, 1995	14.75	16.38	14.63	15.63
857	NASDAQ	SNPS	Mon, Oct 16, 1995	14.00	15.50	14.00	14.69
856	NASDAQ	SNPS	Fri, Oct 13, 1995	14.88	15.00	13.50	14.13
855	NASDAQ	SNPS	Thu, Oct 12, 1995	14.88	14.88	14.13	14.56
854	NASDAQ	SNPS	Wed, Oct 11, 1995	14.38	15.38	13.75	14.63
853	NASDAQ	SNPS	Tue, Oct 10, 1995	12.00	14.25	11.50	14.25
852	NASDAQ	SNPS	Mon, Oct 9, 1995	14.38	14.38	12.88	12.88
851	NASDAQ	SNPS	Fri, Oct 6, 1995	15.38	15.38	14.38	14.63
850	NASDAQ	SNPS	Thu, Oct 5, 1995	14.63	15.75	14.25	15.38
849	NASDAQ	SNPS	Wed, Oct 4, 1995	15.13	15.25	14.38	14.63
848	NASDAQ	SNPS	Tue, Oct 3, 1995	15.13	15.50	14.63	15.25
847	NASDAQ	SNPS	Mon, Oct 2, 1995	15.63	16.63	14.63	14.81
846	NASDAQ	SNPS	Fri, Sep 29, 1995	16.38	16.38	14.75	15.38
845	NASDAQ	SNPS	Thu, Sep 28, 1995	16.00	17.00	15.75	16.25
844	NASDAQ	SNPS	Wed, Sep 27, 1995	14.88	16.00	14.75	15.75
843	NASDAQ	SNPS	Tue, Sep 26, 1995	16.38	16.38	15.13	15.19
842	NASDAQ	SNPS	Mon, Sep 25, 1995	16.00	16.88	15.63	16.25
841	NASDAQ	SNPS	Fri, Sep 22, 1995	16.38	16.75	15.63	15.69
840	NASDAQ	SNPS	Thu, Sep 21, 1995	15.00	16.38	14.88	16.38
839	NASDAQ	SNPS	Wed, Sep 20, 1995	15.06	15.50	15.00	15.00
838	NASDAQ	SNPS	Tue, Sep 19, 1995	15.50	15.50	14.75	15.09
837	NASDAQ	SNPS	Mon, Sep 18, 1995	15.50	15.50	14.63	15.31
836	NASDAQ	SNPS	Fri, Sep 15, 1995	15.84	16.13	14.50	15.38
835	NASDAQ	SNPS	Thu, Sep 14, 1995	16.13	16.25	15.63	16.00
834	NASDAQ	SNPS	Wed, Sep 13, 1995	16.25	16.88	15.88	16.13
833	NASDAQ	SNPS	Tue, Sep 12, 1995	16.13	16.63	16.13	16.25
832	NASDAQ	SNPS	Mon, Sep 11, 1995	16.50	17.25	16.00	16.38
831	NASDAQ	SNPS	Fri, Sep 8, 1995	15.75	16.19	15.56	16.00
830	NASDAQ	SNPS	Thu, Sep 7, 1995	15.69	16.13	15.25	15.63
829	NASDAQ	SNPS	Wed, Sep 6, 1995	14.56	15.81	14.56	15.38
828	NASDAQ	SNPS	Tue, Sep 5, 1995	14.38	14.50	14.06	14.38
827	NASDAQ	SNPS	Fri, Sep 1, 1995	14.38	14.50	14.06	14.31
826	NASDAQ	SNPS	Thu, Aug 31, 1995	14.63	14.75	14.31	14.50
825	NASDAQ	SNPS	Wed, Aug 30, 1995	14.56	14.88	14.56	14.63
824	NASDAQ	SNPS	Tue, Aug 29, 1995	14.63	14.69	14.50	14.56
823	NASDAQ	SNPS	Mon, Aug 28, 1995	15.38	15.38	14.63	14.63
822	NASDAQ	SNPS	Fri, Aug 25, 1995	15.25	15.38	15.06	15.19
821	NASDAQ	SNPS	Thu, Aug 24, 1995	15.50	15.69	15.13	15.13
820	NASDAQ	SNPS	Wed, Aug 23, 1995	15.56	15.63	15.31	15.47
819	NASDAQ	SNPS	Tue, Aug 22, 1995	15.31	15.44	14.75	15.44
818	NASDAQ	SNPS	Mon, Aug 21, 1995	16.06	16.25	15.19	15.19
817	NASDAQ	SNPS	Fri, Aug 18, 1995	15.28	16.31	15.19	16.16
816	NASDAQ	SNPS	Thu, Aug 17, 1995	15.38	15.50	15.25	15.31
815	NASDAQ	SNPS	Wed, Aug 16, 1995	15.63	15.75	15.31	15.47
814	NASDAQ	SNPS	Tue, Aug 15, 1995	15.06	15.56	14.94	15.50
813	NASDAQ	SNPS	Mon, Aug 14, 1995	14.69	15.00	14.69	14.88
812	NASDAQ	SNPS	Fri, Aug 11, 1995	14.75	14.88	14.63	14.64
811	NASDAQ	SNPS	Thu, Aug 10, 1995	15.69	15.69	14.56	14.69
810	NASDAQ	SNPS	Wed, Aug 9, 1995	15.50	15.75	15.44	15.69
809	NASDAQ	SNPS	Tue, Aug 8, 1995	15.50	15.56	15.31	15.50
808	NASDAQ	SNPS	Mon, Aug 7, 1995	15.00	15.56	14.94	15.31
807	NASDAQ	SNPS	Fri, Aug 4, 1995	14.94	15.19	14.88	15.00
806	NASDAQ	SNPS	Thu, Aug 3, 1995	14.63	15.00	14.38	14.88
805	NASDAQ	SNPS	Wed, Aug 2, 1995	16.50	16.63	15.13	15.13
804	NASDAQ	SNPS	Tue, Aug 1, 1995	16.06	16.38	15.88	16.38
803	NASDAQ	SNPS	Mon, Jul 31, 1995	16.19	16.22	15.94	16.13
802	NASDAQ	SNPS	Fri, Jul 28, 1995	16.44	16.63	16.06	16.38
801	NASDAQ	SNPS	Thu, Jul 27, 1995	16.00	16.59	16.00	16.34
800	NASDAQ	SNPS	Wed, Jul 26, 1995	14.75	16.38	14.75	15.81
799	NASDAQ	SNPS	Tue, Jul 25, 1995	14.63	15.06	14.50	14.69
798	NASDAQ	SNPS	Mon, Jul 24, 1995	14.56	14.88	14.44	14.53
797	NASDAQ	SNPS	Fri, Jul 21, 1995	14.88	15.06	14.50	14.56
796	NASDAQ	SNPS	Thu, Jul 20, 1995	15.44	15.50	14.75	15.13
795	NASDAQ	SNPS	Wed, Jul 19, 1995	15.56	15.56	14.75	15.38
794	NASDAQ	SNPS	Tue, Jul 18, 1995	16.75	16.75	16.13	16.38
793	NASDAQ	SNPS	Mon, Jul 17, 1995	16.13	16.81	15.88	16.75
792	NASDAQ	SNPS	Fri, Jul 14, 1995	16.25	16.31	15.47	16.00
791	NASDAQ	SNPS	Thu, Jul 13, 1995	16.13	16.44	16.13	16.25
790	NASDAQ	SNPS	Wed, Jul 12, 1995	15.00	16.06	14.94	16.00
789	NASDAQ	SNPS	Tue, Jul 11, 1995	15.44	15.44	15.00	15.13
788	NASDAQ	SNPS	Mon, Jul 10, 1995	15.63	15.69	15.25	15.44
787	NASDAQ	SNPS	Fri, Jul 7, 1995	15.63	15.75	15.56	15.56
786	NASDAQ	SNPS	Thu, Jul 6, 1995	15.25	15.81	15.13	15.81
785	NASDAQ	SNPS	Wed, Jul 5, 1995	15.50	15.69	15.19	15.19
784	NASDAQ	SNPS	Mon, Jul 3, 1995	15.69	15.81	15.50	15.50
783	NASDAQ	SNPS	Fri, Jun 30, 1995	15.00	15.69	14.94	15.66
782	NASDAQ	SNPS	Thu, Jun 29, 1995	15.19	15.19	14.94	14.94
781	NASDAQ	SNPS	Wed, Jun 28, 1995	14.81	15.19	14.81	15.06
780	NASDAQ	SNPS	Tue, Jun 27, 1995	15.06	15.25	15.00	15.02
779	NASDAQ	SNPS	Mon, Jun 26, 1995	15.31	15.31	15.19	15.22
778	NASDAQ	SNPS	Fri, Jun 23, 1995	15.00	15.50	15.00	15.28
777	NASDAQ	SNPS	Thu, Jun 22, 1995	14.94	15.13	14.81	15.00
776	NASDAQ	SNPS	Wed, Jun 21, 1995	15.06	15.06	14.88	14.91
775	NASDAQ	SNPS	Tue, Jun 20, 1995	14.88	15.06	14.81	14.95
774	NASDAQ	SNPS	Mon, Jun 19, 1995	15.06	15.06	14.69	14.88
773	NASDAQ	SNPS	Fri, Jun 16, 1995	14.94	15.13	14.88	15.06
772	NASDAQ	SNPS	Thu, Jun 15, 1995	14.75	14.94	14.75	14.94
771	NASDAQ	SNPS	Wed, Jun 14, 1995	14.63	14.75	14.63	14.66
770	NASDAQ	SNPS	Tue, Jun 13, 1995	14.69	14.81	14.31	14.78
769	NASDAQ	SNPS	Mon, Jun 12, 1995	14.63	15.13	14.56	14.75
768	NASDAQ	SNPS	Fri, Jun 9, 1995	14.50	14.81	14.50	14.63
767	NASDAQ	SNPS	Thu, Jun 8, 1995	14.09	14.63	14.08	14.53
766	NASDAQ	SNPS	Wed, Jun 7, 1995	14.31	14.38	14.00	14.00
765	NASDAQ	SNPS	Tue, Jun 6, 1995	14.38	14.38	14.13	14.31
764	NASDAQ	SNPS	Mon, Jun 5, 1995	14.38	14.69	14.31	14.31
763	NASDAQ	SNPS	Fri, Jun 2, 1995	13.94	14.38	13.81	14.38
762	NASDAQ	SNPS	Thu, Jun 1, 1995	13.69	14.31	13.56	14.13
761	NASDAQ	SNPS	Wed, May 31, 1995	13.88	13.88	13.50	13.56
760	NASDAQ	SNPS	Tue, May 30, 1995	14.06	14.09	13.69	13.75
759	NASDAQ	SNPS	Fri, May 26, 1995	14.31	14.31	14.06	14.13
758	NASDAQ	SNPS	Thu, May 25, 1995	13.78	14.38	13.63	14.38
757	NASDAQ	SNPS	Wed, May 24, 1995	14.31	14.34	13.63	13.69
756	NASDAQ	SNPS	Tue, May 23, 1995	14.50	14.69	14.31	14.31
755	NASDAQ	SNPS	Mon, May 22, 1995	14.69	14.81	14.38	14.41
754	NASDAQ	SNPS	Fri, May 19, 1995	14.19	14.63	14.00	14.59
753	NASDAQ	SNPS	Thu, May 18, 1995	14.13	14.56	14.06	14.31
752	NASDAQ	SNPS	Wed, May 17, 1995	14.13	14.25	14.06	14.22
751	NASDAQ	SNPS	Tue, May 16, 1995	14.31	14.38	14.13	14.13
750	NASDAQ	SNPS	Mon, May 15, 1995	14.25	14.44	14.13	14.38
749	NASDAQ	SNPS	Fri, May 12, 1995	13.88	14.41	13.81	14.31
748	NASDAQ	SNPS	Thu, May 11, 1995	13.69	14.06	13.56	13.88
747	NASDAQ	SNPS	Wed, May 10, 1995	13.50	13.72	13.31	13.72
746	NASDAQ	SNPS	Tue, May 9, 1995	13.69	13.69	13.00	13.38
745	NASDAQ	SNPS	Mon, May 8, 1995	13.00	13.69	13.00	13.66
744	NASDAQ	SNPS	Fri, May 5, 1995	13.50	13.56	13.13	13.44
743	NASDAQ	SNPS	Thu, May 4, 1995	13.94	14.00	13.44	13.53
742	NASDAQ	SNPS	Wed, May 3, 1995	13.31	14.03	13.31	14.03
741	NASDAQ	SNPS	Tue, May 2, 1995	12.94	13.38	12.94	13.38
740	NASDAQ	SNPS	Mon, May 1, 1995	13.56	13.56	12.94	13.03
739	NASDAQ	SNPS	Fri, Apr 28, 1995	13.56	13.69	13.44	13.56
738	NASDAQ	SNPS	Thu, Apr 27, 1995	13.13	13.94	13.13	13.59
737	NASDAQ	SNPS	Wed, Apr 26, 1995	13.31	13.38	13.13	13.14
736	NASDAQ	SNPS	Tue, Apr 25, 1995	13.38	13.56	13.25	13.38
735	NASDAQ	SNPS	Mon, Apr 24, 1995	12.75	13.50	12.75	13.38
734	NASDAQ	SNPS	Fri, Apr 21, 1995	12.31	12.88	12.19	12.81
733	NASDAQ	SNPS	Thu, Apr 20, 1995	12.31	12.44	12.00	12.25
732	NASDAQ	SNPS	Wed, Apr 19, 1995	12.38	12.50	11.88	12.13
731	NASDAQ	SNPS	Tue, Apr 18, 1995	12.63	12.69	12.19	12.50
730	NASDAQ	SNPS	Mon, Apr 17, 1995	12.69	12.75	12.31	12.48
729	NASDAQ	SNPS	Thu, Apr 13, 1995	12.75	12.88	12.63	12.75
728	NASDAQ	SNPS	Wed, Apr 12, 1995	12.06	12.66	11.88	12.63
727	NASDAQ	SNPS	Tue, Apr 11, 1995	11.88	12.00	11.81	11.84
726	NASDAQ	SNPS	Mon, Apr 10, 1995	11.88	12.00	11.75	11.84
725	NASDAQ	SNPS	Fri, Apr 7, 1995	12.00	12.16	11.84	11.88
724	NASDAQ	SNPS	Thu, Apr 6, 1995	12.06	12.25	12.00	12.13
723	NASDAQ	SNPS	Wed, Apr 5, 1995	12.19	12.25	11.75	12.06
722	NASDAQ	SNPS	Tue, Apr 4, 1995	12.38	12.56	12.06	12.25
721	NASDAQ	SNPS	Mon, Apr 3, 1995	11.88	12.44	11.81	12.39
720	NASDAQ	SNPS	Fri, Mar 31, 1995	11.88	12.19	11.69	11.94
719	NASDAQ	SNPS	Thu, Mar 30, 1995	12.44	12.56	11.75	11.94
718	NASDAQ	SNPS	Wed, Mar 29, 1995	12.94	13.19	12.44	12.47
717	NASDAQ	SNPS	Tue, Mar 28, 1995	13.06	13.13	12.81	12.94
716	NASDAQ	SNPS	Mon, Mar 27, 1995	12.81	13.19	12.56	13.13
715	NASDAQ	SNPS	Fri, Mar 24, 1995	12.56	12.94	12.50	12.75
714	NASDAQ	SNPS	Thu, Mar 23, 1995	12.50	12.69	12.50	12.50
713	NASDAQ	SNPS	Wed, Mar 22, 1995	12.56	12.75	12.39	12.56
712	NASDAQ	SNPS	Tue, Mar 21, 1995	13.00	13.13	12.69	12.69
711	NASDAQ	SNPS	Mon, Mar 20, 1995	12.75	13.00	12.56	12.91
710	NASDAQ	SNPS	Fri, Mar 17, 1995	12.81	12.81	12.56	12.59
709	NASDAQ	SNPS	Thu, Mar 16, 1995	13.13	13.28	12.88	12.88
708	NASDAQ	SNPS	Wed, Mar 15, 1995	13.19	13.69	13.06	13.06
707	NASDAQ	SNPS	Tue, Mar 14, 1995	12.63	13.38	12.56	13.31
706	NASDAQ	SNPS	Mon, Mar 13, 1995	12.88	12.94	12.50	12.63
705	NASDAQ	SNPS	Fri, Mar 10, 1995	12.81	12.88	12.75	12.75
704	NASDAQ	SNPS	Thu, Mar 9, 1995	12.94	13.00	12.81	12.81
703	NASDAQ	SNPS	Wed, Mar 8, 1995	12.69	12.97	12.63	12.97
702	NASDAQ	SNPS	Tue, Mar 7, 1995	12.38	12.75	12.38	12.56
701	NASDAQ	SNPS	Mon, Mar 6, 1995	12.56	12.63	12.31	12.56
700	NASDAQ	SNPS	Fri, Mar 3, 1995	12.69	12.81	12.44	12.69
699	NASDAQ	SNPS	Thu, Mar 2, 1995	12.16	12.81	12.13	12.75
698	NASDAQ	SNPS	Wed, Mar 1, 1995	11.81	12.25	11.81	12.22
697	NASDAQ	SNPS	Tue, Feb 28, 1995	11.81	11.88	11.56	11.81
696	NASDAQ	SNPS	Mon, Feb 27, 1995	11.88	11.91	11.63	11.72
695	NASDAQ	SNPS	Fri, Feb 24, 1995	12.19	12.31	11.88	11.94
694	NASDAQ	SNPS	Thu, Feb 23, 1995	11.94	12.19	11.81	12.00
693	NASDAQ	SNPS	Wed, Feb 22, 1995	11.56	12.00	11.50	11.81
692	NASDAQ	SNPS	Tue, Feb 21, 1995	12.19	12.19	11.31	11.44
691	NASDAQ	SNPS	Fri, Feb 17, 1995	12.56	12.56	12.06	12.19
690	NASDAQ	SNPS	Thu, Feb 16, 1995	12.19	12.56	12.19	12.50
689	NASDAQ	SNPS	Wed, Feb 15, 1995	11.94	12.25	11.88	12.22
688	NASDAQ	SNPS	Tue, Feb 14, 1995	12.06	12.13	11.94	12.06
687	NASDAQ	SNPS	Mon, Feb 13, 1995	12.13	12.25	11.94	11.94
686	NASDAQ	SNPS	Fri, Feb 10, 1995	11.63	12.31	11.56	12.22
685	NASDAQ	SNPS	Thu, Feb 9, 1995	11.50	11.69	11.50	11.69
684	NASDAQ	SNPS	Wed, Feb 8, 1995	12.13	12.13	11.44	11.50
683	NASDAQ	SNPS	Tue, Feb 7, 1995	11.63	11.88	11.53	11.81
682	NASDAQ	SNPS	Mon, Feb 6, 1995	11.63	11.63	11.44	11.47
681	NASDAQ	SNPS	Fri, Feb 3, 1995	11.56	11.69	11.44	11.53
680	NASDAQ	SNPS	Thu, Feb 2, 1995	11.44	11.44	11.31	11.31
679	NASDAQ	SNPS	Wed, Feb 1, 1995	11.31	11.50	11.31	11.34
678	NASDAQ	SNPS	Tue, Jan 31, 1995	11.50	11.50	11.13	11.31
677	NASDAQ	SNPS	Mon, Jan 30, 1995	11.56	11.56	11.34	11.34
676	NASDAQ	SNPS	Fri, Jan 27, 1995	11.39	11.75	11.38	11.50
675	NASDAQ	SNPS	Thu, Jan 26, 1995	11.69	11.81	11.38	11.50
674	NASDAQ	SNPS	Wed, Jan 25, 1995	11.50	11.81	11.50	11.75
673	NASDAQ	SNPS	Tue, Jan 24, 1995	11.75	12.06	11.75	11.94
672	NASDAQ	SNPS	Mon, Jan 23, 1995	11.72	11.81	11.56	11.75
671	NASDAQ	SNPS	Fri, Jan 20, 1995	12.19	12.28	11.81	11.91
670	NASDAQ	SNPS	Thu, Jan 19, 1995	12.44	12.44	12.16	12.28
669	NASDAQ	SNPS	Wed, Jan 18, 1995	12.38	12.63	12.38	12.50
668	NASDAQ	SNPS	Tue, Jan 17, 1995	12.31	12.50	12.13	12.38
667	NASDAQ	SNPS	Mon, Jan 16, 1995	11.50	12.13	11.50	12.03
666	NASDAQ	SNPS	Fri, Jan 13, 1995	11.56	11.69	11.50	11.61
665	NASDAQ	SNPS	Thu, Jan 12, 1995	11.56	11.81	11.56	11.56
664	NASDAQ	SNPS	Wed, Jan 11, 1995	12.06	12.06	11.56	11.63
663	NASDAQ	SNPS	Tue, Jan 10, 1995	11.50	11.94	11.50	11.88
662	NASDAQ	SNPS	Mon, Jan 9, 1995	11.06	11.63	11.06	11.44
661	NASDAQ	SNPS	Fri, Jan 6, 1995	10.94	11.19	10.88	11.06
660	NASDAQ	SNPS	Thu, Jan 5, 1995	10.94	11.13	10.94	10.94
659	NASDAQ	SNPS	Wed, Jan 4, 1995	11.19	11.28	10.69	10.88
658	NASDAQ	SNPS	Tue, Jan 3, 1995	10.69	11.25	10.69	11.22
657	NASDAQ	SNPS	Fri, Dec 30, 1994	10.81	10.94	10.69	10.94
656	NASDAQ	SNPS	Thu, Dec 29, 1994	10.75	10.88	10.69	10.73
655	NASDAQ	SNPS	Wed, Dec 28, 1994	10.53	10.69	10.44	10.69
654	NASDAQ	SNPS	Tue, Dec 27, 1994	10.69	10.69	10.50	10.50
653	NASDAQ	SNPS	Fri, Dec 23, 1994	10.63	10.70	10.56	10.69
652	NASDAQ	SNPS	Thu, Dec 22, 1994	10.75	10.81	10.63	10.66
651	NASDAQ	SNPS	Wed, Dec 21, 1994	10.69	10.91	10.61	10.69
650	NASDAQ	SNPS	Tue, Dec 20, 1994	11.16	11.19	10.66	10.69
649	NASDAQ	SNPS	Mon, Dec 19, 1994	11.19	11.25	10.95	11.03
648	NASDAQ	SNPS	Fri, Dec 16, 1994	11.38	11.38	11.31	11.31
647	NASDAQ	SNPS	Thu, Dec 15, 1994	11.38	11.56	11.31	11.38
646	NASDAQ	SNPS	Wed, Dec 14, 1994	11.06	11.44	11.06	11.38
645	NASDAQ	SNPS	Tue, Dec 13, 1994	11.22	11.25	11.00	11.09
644	NASDAQ	SNPS	Mon, Dec 12, 1994	10.75	11.31	10.69	11.31
643	NASDAQ	SNPS	Fri, Dec 9, 1994	9.94	10.75	9.88	10.75
642	NASDAQ	SNPS	Thu, Dec 8, 1994	10.06	10.19	9.94	10.00
641	NASDAQ	SNPS	Wed, Dec 7, 1994	10.38	10.47	10.00	10.06
640	NASDAQ	SNPS	Tue, Dec 6, 1994	10.38	10.38	10.25	10.31
639	NASDAQ	SNPS	Mon, Dec 5, 1994	10.31	10.38	10.19	10.28
638	NASDAQ	SNPS	Fri, Dec 2, 1994	10.44	10.44	10.19	10.22
637	NASDAQ	SNPS	Thu, Dec 1, 1994	10.31	10.56	10.25	10.31
636	NASDAQ	SNPS	Wed, Nov 30, 1994	10.69	10.69	10.25	10.30
635	NASDAQ	SNPS	Tue, Nov 29, 1994	10.69	10.94	10.69	10.69
634	NASDAQ	SNPS	Mon, Nov 28, 1994	10.56	10.72	10.44	10.59
633	NASDAQ	SNPS	Fri, Nov 25, 1994	10.50	10.50	10.38	10.50
632	NASDAQ	SNPS	Wed, Nov 23, 1994	10.38	10.56	10.25	10.38
631	NASDAQ	SNPS	Tue, Nov 22, 1994	10.50	10.69	10.38	10.56
630	NASDAQ	SNPS	Mon, Nov 21, 1994	11.22	11.25	10.56	10.59
629	NASDAQ	SNPS	Fri, Nov 18, 1994	11.19	11.31	11.13	11.19
628	NASDAQ	SNPS	Thu, Nov 17, 1994	11.56	11.56	11.19	11.31
627	NASDAQ	SNPS	Wed, Nov 16, 1994	11.63	11.69	11.44	11.50
626	NASDAQ	SNPS	Tue, Nov 15, 1994	11.56	11.69	11.44	11.56
625	NASDAQ	SNPS	Mon, Nov 14, 1994	11.25	11.50	11.25	11.41
624	NASDAQ	SNPS	Fri, Nov 11, 1994	11.38	11.44	11.25	11.28
623	NASDAQ	SNPS	Thu, Nov 10, 1994	11.38	11.44	11.31	11.44
622	NASDAQ	SNPS	Wed, Nov 9, 1994	11.56	11.63	11.38	11.44
621	NASDAQ	SNPS	Tue, Nov 8, 1994	11.44	11.75	11.38	11.52
620	NASDAQ	SNPS	Mon, Nov 7, 1994	11.13	11.41	11.13	11.31
619	NASDAQ	SNPS	Fri, Nov 4, 1994	11.06	11.31	11.06	11.13
618	NASDAQ	SNPS	Thu, Nov 3, 1994	11.19	11.25	11.06	11.16
617	NASDAQ	SNPS	Wed, Nov 2, 1994	11.19	11.50	11.19	11.19
616	NASDAQ	SNPS	Tue, Nov 1, 1994	11.38	11.56	11.19	11.20
615	NASDAQ	SNPS	Mon, Oct 31, 1994	11.88	11.88	11.38	11.53
614	NASDAQ	SNPS	Fri, Oct 28, 1994	11.69	12.13	11.69	11.91
613	NASDAQ	SNPS	Thu, Oct 27, 1994	11.38	11.88	11.38	11.81
612	NASDAQ	SNPS	Wed, Oct 26, 1994	10.75	11.53	10.69	11.39
611	NASDAQ	SNPS	Tue, Oct 25, 1994	10.63	11.00	10.63	10.75
610	NASDAQ	SNPS	Mon, Oct 24, 1994	10.94	10.94	10.63	10.84
609	NASDAQ	SNPS	Fri, Oct 21, 1994	10.81	11.19	10.81	11.00
608	NASDAQ	SNPS	Thu, Oct 20, 1994	11.25	11.31	10.75	10.81
607	NASDAQ	SNPS	Wed, Oct 19, 1994	11.56	11.56	11.28	11.31
606	NASDAQ	SNPS	Tue, Oct 18, 1994	11.56	11.81	11.50	11.63
605	NASDAQ	SNPS	Mon, Oct 17, 1994	11.38	11.75	11.31	11.59
604	NASDAQ	SNPS	Fri, Oct 14, 1994	11.56	11.56	10.94	11.34
603	NASDAQ	SNPS	Thu, Oct 13, 1994	11.56	11.75	11.56	11.63
602	NASDAQ	SNPS	Wed, Oct 12, 1994	11.38	11.56	11.31	11.52
601	NASDAQ	SNPS	Tue, Oct 11, 1994	11.13	11.63	11.06	11.56
600	NASDAQ	SNPS	Mon, Oct 10, 1994	11.00	11.09	10.81	11.08
599	NASDAQ	SNPS	Fri, Oct 7, 1994	10.75	11.06	10.50	10.97
598	NASDAQ	SNPS	Thu, Oct 6, 1994	10.81	11.00	10.56	10.63
597	NASDAQ	SNPS	Wed, Oct 5, 1994	11.25	11.25	10.69	10.88
596	NASDAQ	SNPS	Tue, Oct 4, 1994	11.41	11.50	11.25	11.31
595	NASDAQ	SNPS	Mon, Oct 3, 1994	11.31	11.47	11.31	11.38
594	NASDAQ	SNPS	Fri, Sep 30, 1994	11.25	11.44	11.25	11.31
593	NASDAQ	SNPS	Thu, Sep 29, 1994	11.41	11.44	11.25	11.28
592	NASDAQ	SNPS	Wed, Sep 28, 1994	11.38	11.44	11.38	11.39
591	NASDAQ	SNPS	Tue, Sep 27, 1994	11.31	11.44	11.31	11.41
590	NASDAQ	SNPS	Mon, Sep 26, 1994	11.63	11.75	11.31	11.31
589	NASDAQ	SNPS	Fri, Sep 23, 1994	11.31	11.75	11.28	11.72
588	NASDAQ	SNPS	Thu, Sep 22, 1994	11.31	11.38	11.19	11.31
587	NASDAQ	SNPS	Wed, Sep 21, 1994	11.50	11.50	11.19	11.38
586	NASDAQ	SNPS	Tue, Sep 20, 1994	11.44	11.53	11.38	11.38
585	NASDAQ	SNPS	Mon, Sep 19, 1994	11.88	11.94	11.56	11.66
584	NASDAQ	SNPS	Fri, Sep 16, 1994	11.81	12.00	11.69	11.81
583	NASDAQ	SNPS	Thu, Sep 15, 1994	11.44	12.19	11.44	11.94
582	NASDAQ	SNPS	Wed, Sep 14, 1994	11.06	11.56	10.94	11.50
581	NASDAQ	SNPS	Tue, Sep 13, 1994	10.88	11.00	10.75	10.98
580	NASDAQ	SNPS	Mon, Sep 12, 1994	10.69	11.00	10.63	10.81
579	NASDAQ	SNPS	Fri, Sep 9, 1994	11.13	11.13	10.69	10.69
578	NASDAQ	SNPS	Thu, Sep 8, 1994	11.13	11.38	11.13	11.25
577	NASDAQ	SNPS	Wed, Sep 7, 1994	10.44	11.31	10.38	11.28
576	NASDAQ	SNPS	Tue, Sep 6, 1994	10.13	10.38	10.06	10.34
575	NASDAQ	SNPS	Fri, Sep 2, 1994	10.19	10.25	10.13	10.16
574	NASDAQ	SNPS	Thu, Sep 1, 1994	10.06	10.31	9.94	10.19
573	NASDAQ	SNPS	Wed, Aug 31, 1994	10.25	10.38	10.13	10.38
572	NASDAQ	SNPS	Tue, Aug 30, 1994	10.13	10.56	10.13	10.44
571	NASDAQ	SNPS	Mon, Aug 29, 1994	10.75	11.00	10.31	10.31
570	NASDAQ	SNPS	Fri, Aug 26, 1994	10.44	10.88	10.44	10.81
569	NASDAQ	SNPS	Thu, Aug 25, 1994	10.44	10.56	10.31	10.47
568	NASDAQ	SNPS	Wed, Aug 24, 1994	10.25	10.44	10.25	10.44
567	NASDAQ	SNPS	Tue, Aug 23, 1994	9.94	10.38	9.88	10.19
566	NASDAQ	SNPS	Mon, Aug 22, 1994	10.31	10.31	9.88	9.94
565	NASDAQ	SNPS	Fri, Aug 19, 1994	10.19	10.31	10.19	10.25
564	NASDAQ	SNPS	Thu, Aug 18, 1994	10.13	10.31	10.13	10.19
563	NASDAQ	SNPS	Wed, Aug 17, 1994	10.44	10.50	10.25	10.31
562	NASDAQ	SNPS	Tue, Aug 16, 1994	10.44	10.50	10.31	10.38
561	NASDAQ	SNPS	Mon, Aug 15, 1994	10.38	10.56	10.25	10.41
560	NASDAQ	SNPS	Fri, Aug 12, 1994	10.06	10.38	10.00	10.31
559	NASDAQ	SNPS	Thu, Aug 11, 1994	9.81	10.06	9.81	9.97
558	NASDAQ	SNPS	Wed, Aug 10, 1994	9.50	9.94	9.50	9.88
557	NASDAQ	SNPS	Tue, Aug 9, 1994	9.13	9.50	9.13	9.50
556	NASDAQ	SNPS	Mon, Aug 8, 1994	9.06	9.31	9.00	9.19
555	NASDAQ	SNPS	Fri, Aug 5, 1994	9.19	9.31	9.00	9.16
554	NASDAQ	SNPS	Thu, Aug 4, 1994	9.44	9.56	9.25	9.31
553	NASDAQ	SNPS	Wed, Aug 3, 1994	9.63	9.81	9.44	9.44
552	NASDAQ	SNPS	Tue, Aug 2, 1994	9.63	9.81	9.63	9.72
551	NASDAQ	SNPS	Mon, Aug 1, 1994	9.69	9.81	9.63	9.72
550	NASDAQ	SNPS	Fri, Jul 29, 1994	9.31	9.69	9.31	9.63
549	NASDAQ	SNPS	Thu, Jul 28, 1994	9.56	9.69	9.31	9.34
548	NASDAQ	SNPS	Wed, Jul 27, 1994	9.56	9.69	9.50	9.56
547	NASDAQ	SNPS	Tue, Jul 26, 1994	9.63	9.69	9.38	9.63
546	NASDAQ	SNPS	Mon, Jul 25, 1994	9.69	9.81	9.69	9.75
545	NASDAQ	SNPS	Fri, Jul 22, 1994	9.69	9.75	9.63	9.75
544	NASDAQ	SNPS	Thu, Jul 21, 1994	9.56	9.81	9.44	9.75
543	NASDAQ	SNPS	Wed, Jul 20, 1994	9.25	9.63	9.25	9.50
542	NASDAQ	SNPS	Tue, Jul 19, 1994	9.13	9.25	8.69	9.22
541	NASDAQ	SNPS	Mon, Jul 18, 1994	9.06	9.25	8.94	9.22
540	NASDAQ	SNPS	Fri, Jul 15, 1994	9.50	9.63	9.13	9.13
539	NASDAQ	SNPS	Thu, Jul 14, 1994	10.19	10.25	9.69	9.69
538	NASDAQ	SNPS	Wed, Jul 13, 1994	9.88	10.19	9.88	10.13
537	NASDAQ	SNPS	Tue, Jul 12, 1994	9.81	9.88	9.50	9.88
536	NASDAQ	SNPS	Mon, Jul 11, 1994	9.81	10.19	9.63	9.78
535	NASDAQ	SNPS	Fri, Jul 8, 1994	9.25	10.00	9.19	9.88
534	NASDAQ	SNPS	Thu, Jul 7, 1994	9.13	9.31	9.00	9.28
533	NASDAQ	SNPS	Wed, Jul 6, 1994	9.06	9.06	8.94	9.06
532	NASDAQ	SNPS	Tue, Jul 5, 1994	9.31	9.31	8.94	9.06
531	NASDAQ	SNPS	Fri, Jul 1, 1994	9.38	9.42	9.13	9.31
530	NASDAQ	SNPS	Thu, Jun 30, 1994	9.63	9.63	9.31	9.38
529	NASDAQ	SNPS	Wed, Jun 29, 1994	9.50	9.88	9.44	9.56
528	NASDAQ	SNPS	Tue, Jun 28, 1994	9.44	9.88	9.25	9.38
527	NASDAQ	SNPS	Mon, Jun 27, 1994	9.06	9.41	8.88	9.41
526	NASDAQ	SNPS	Fri, Jun 24, 1994	8.50	9.06	8.25	9.00
525	NASDAQ	SNPS	Thu, Jun 23, 1994	8.94	9.13	8.63	8.63
524	NASDAQ	SNPS	Wed, Jun 22, 1994	9.00	9.06	8.88	9.06
523	NASDAQ	SNPS	Tue, Jun 21, 1994	9.06	9.06	8.81	8.88
522	NASDAQ	SNPS	Mon, Jun 20, 1994	9.31	9.38	9.00	9.06
521	NASDAQ	SNPS	Fri, Jun 17, 1994	9.44	9.44	9.31	9.31
520	NASDAQ	SNPS	Thu, Jun 16, 1994	9.31	9.44	9.19	9.44
519	NASDAQ	SNPS	Wed, Jun 15, 1994	9.69	9.81	9.31	9.38
518	NASDAQ	SNPS	Tue, Jun 14, 1994	9.81	9.81	9.69	9.69
517	NASDAQ	SNPS	Mon, Jun 13, 1994	10.06	10.06	9.69	9.69
516	NASDAQ	SNPS	Fri, Jun 10, 1994	9.81	10.06	9.75	10.00
515	NASDAQ	SNPS	Thu, Jun 9, 1994	9.63	9.81	9.56	9.75
514	NASDAQ	SNPS	Wed, Jun 8, 1994	10.06	10.13	9.63	9.75
513	NASDAQ	SNPS	Tue, Jun 7, 1994	10.50	10.50	10.06	10.06
512	NASDAQ	SNPS	Mon, Jun 6, 1994	10.50	10.56	10.31	10.44
511	NASDAQ	SNPS	Fri, Jun 3, 1994	10.75	10.94	10.50	10.50
510	NASDAQ	SNPS	Thu, Jun 2, 1994	10.13	10.88	10.13	10.84
509	NASDAQ	SNPS	Wed, Jun 1, 1994	9.56	10.28	9.44	10.25
508	NASDAQ	SNPS	Tue, May 31, 1994	9.69	9.69	9.44	9.47
507	NASDAQ	SNPS	Fri, May 27, 1994	9.50	9.69	9.50	9.63
506	NASDAQ	SNPS	Thu, May 26, 1994	9.69	9.81	9.50	9.63
505	NASDAQ	SNPS	Wed, May 25, 1994	9.88	10.00	9.63	9.75
504	NASDAQ	SNPS	Tue, May 24, 1994	10.00	10.06	9.88	9.94
503	NASDAQ	SNPS	Mon, May 23, 1994	10.06	10.19	10.00	10.00
502	NASDAQ	SNPS	Fri, May 20, 1994	9.94	10.06	9.81	9.94
501	NASDAQ	SNPS	Thu, May 19, 1994	9.50	10.06	9.38	10.06
500	NASDAQ	SNPS	Wed, May 18, 1994	9.06	9.38	9.06	9.31
499	NASDAQ	SNPS	Tue, May 17, 1994	9.25	9.25	8.69	9.03
498	NASDAQ	SNPS	Mon, May 16, 1994	9.19	9.25	9.06	9.13
497	NASDAQ	SNPS	Fri, May 13, 1994	9.25	9.31	9.13	9.25
496	NASDAQ	SNPS	Thu, May 12, 1994	9.31	9.31	9.19	9.25
495	NASDAQ	SNPS	Wed, May 11, 1994	9.31	9.31	9.00	9.25
494	NASDAQ	SNPS	Tue, May 10, 1994	9.44	9.63	9.19	9.25
493	NASDAQ	SNPS	Mon, May 9, 1994	9.44	9.56	9.44	9.56
492	NASDAQ	SNPS	Fri, May 6, 1994	9.25	9.56	9.13	9.56
491	NASDAQ	SNPS	Thu, May 5, 1994	9.63	9.63	9.50	9.56
490	NASDAQ	SNPS	Wed, May 4, 1994	9.88	9.88	9.50	9.58
489	NASDAQ	SNPS	Tue, May 3, 1994	10.06	10.13	9.69	9.75
488	NASDAQ	SNPS	Mon, May 2, 1994	9.88	10.06	9.81	10.06
487	NASDAQ	SNPS	Fri, Apr 29, 1994	9.44	10.00	9.44	10.00
486	NASDAQ	SNPS	Thu, Apr 28, 1994	9.44	9.56	9.44	9.50
485	NASDAQ	SNPS	Tue, Apr 26, 1994	9.38	9.56	9.36	9.56
484	NASDAQ	SNPS	Mon, Apr 25, 1994	9.19	9.38	8.94	9.38
483	NASDAQ	SNPS	Fri, Apr 22, 1994	9.31	9.63	8.94	9.00
482	NASDAQ	SNPS	Thu, Apr 21, 1994	8.81	9.50	8.69	9.08
481	NASDAQ	SNPS	Wed, Apr 20, 1994	10.00	10.06	8.44	8.50
480	NASDAQ	SNPS	Tue, Apr 19, 1994	10.50	10.50	9.50	9.69
479	NASDAQ	SNPS	Mon, Apr 18, 1994	10.31	10.38	9.88	10.19
478	NASDAQ	SNPS	Fri, Apr 15, 1994	10.00	10.31	9.94	10.13
477	NASDAQ	SNPS	Thu, Apr 14, 1994	10.00	10.50	9.88	10.00
476	NASDAQ	SNPS	Wed, Apr 13, 1994	10.50	10.50	9.94	10.00
475	NASDAQ	SNPS	Tue, Apr 12, 1994	11.06	11.06	10.38	10.38
474	NASDAQ	SNPS	Mon, Apr 11, 1994	11.13	11.25	11.06	11.19
473	NASDAQ	SNPS	Fri, Apr 8, 1994	10.94	11.22	10.94	11.13
472	NASDAQ	SNPS	Thu, Apr 7, 1994	11.00	11.13	10.94	11.00
471	NASDAQ	SNPS	Wed, Apr 6, 1994	11.25	11.34	10.94	10.97
470	NASDAQ	SNPS	Tue, Apr 5, 1994	10.81	11.38	10.75	11.38
469	NASDAQ	SNPS	Mon, Apr 4, 1994	10.56	10.75	10.38	10.66
468	NASDAQ	SNPS	Thu, Mar 31, 1994	10.75	11.13	10.25	10.94
467	NASDAQ	SNPS	Wed, Mar 30, 1994	10.63	10.88	10.56	10.75
466	NASDAQ	SNPS	Tue, Mar 29, 1994	11.25	11.31	10.81	10.97
465	NASDAQ	SNPS	Mon, Mar 28, 1994	11.25	11.44	11.00	11.31
464	NASDAQ	SNPS	Fri, Mar 25, 1994	11.19	11.44	11.06	11.38
463	NASDAQ	SNPS	Thu, Mar 24, 1994	11.44	11.44	10.94	11.19
462	NASDAQ	SNPS	Wed, Mar 23, 1994	11.50	11.69	11.31	11.38
461	NASDAQ	SNPS	Tue, Mar 22, 1994	11.13	11.19	10.94	11.06
460	NASDAQ	SNPS	Mon, Mar 21, 1994	11.38	11.50	11.13	11.19
459	NASDAQ	SNPS	Fri, Mar 18, 1994	10.75	11.50	10.69	11.44
458	NASDAQ	SNPS	Thu, Mar 17, 1994	10.19	11.00	10.00	10.88
457	NASDAQ	SNPS	Wed, Mar 16, 1994	10.38	10.38	9.88	10.09
456	NASDAQ	SNPS	Tue, Mar 15, 1994	10.13	10.38	10.13	10.19
455	NASDAQ	SNPS	Mon, Mar 14, 1994	10.25	10.25	10.13	10.22
454	NASDAQ	SNPS	Fri, Mar 11, 1994	10.56	10.56	10.00	10.25
453	NASDAQ	SNPS	Thu, Mar 10, 1994	10.75	10.88	10.44	10.63
452	NASDAQ	SNPS	Wed, Mar 9, 1994	10.88	10.88	10.75	10.75
451	NASDAQ	SNPS	Tue, Mar 8, 1994	10.88	10.91	10.75	10.81
450	NASDAQ	SNPS	Mon, Mar 7, 1994	11.06	11.06	10.88	10.88
449	NASDAQ	SNPS	Fri, Mar 4, 1994	11.00	11.06	10.88	11.06
448	NASDAQ	SNPS	Thu, Mar 3, 1994	11.06	11.13	10.88	11.00
447	NASDAQ	SNPS	Wed, Mar 2, 1994	10.81	11.06	10.81	11.00
446	NASDAQ	SNPS	Tue, Mar 1, 1994	11.22	11.25	11.00	11.16
445	NASDAQ	SNPS	Mon, Feb 28, 1994	11.19	11.44	11.19	11.22
444	NASDAQ	SNPS	Fri, Feb 25, 1994	11.25	11.31	11.13	11.22
443	NASDAQ	SNPS	Thu, Feb 24, 1994	11.13	11.19	10.94	11.13
442	NASDAQ	SNPS	Wed, Feb 23, 1994	11.03	11.41	10.94	11.28
441	NASDAQ	SNPS	Tue, Feb 22, 1994	11.00	11.19	10.63	10.81
440	NASDAQ	SNPS	Fri, Feb 18, 1994	11.25	11.31	10.88	10.94
439	NASDAQ	SNPS	Thu, Feb 17, 1994	11.69	11.69	11.25	11.34
438	NASDAQ	SNPS	Wed, Feb 16, 1994	11.38	11.75	11.31	11.63
437	NASDAQ	SNPS	Tue, Feb 15, 1994	10.88	11.38	10.81	11.31
436	NASDAQ	SNPS	Mon, Feb 14, 1994	10.69	10.88	10.63	10.75
435	NASDAQ	SNPS	Fri, Feb 11, 1994	10.69	10.81	10.69	10.75
434	NASDAQ	SNPS	Thu, Feb 10, 1994	10.75	10.81	10.63	10.78
433	NASDAQ	SNPS	Wed, Feb 9, 1994	10.63	10.81	10.59	10.69
432	NASDAQ	SNPS	Tue, Feb 8, 1994	10.38	10.63	10.03	10.50
431	NASDAQ	SNPS	Mon, Feb 7, 1994	10.38	10.50	10.13	10.19
430	NASDAQ	SNPS	Fri, Feb 4, 1994	11.00	11.19	10.47	10.63
429	NASDAQ	SNPS	Thu, Feb 3, 1994	10.75	11.06	10.75	11.06
428	NASDAQ	SNPS	Wed, Feb 2, 1994	11.00	11.13	10.88	10.94
427	NASDAQ	SNPS	Tue, Feb 1, 1994	11.13	11.25	10.94	11.13
426	NASDAQ	SNPS	Mon, Jan 31, 1994	11.25	11.31	11.19	11.28
425	NASDAQ	SNPS	Fri, Jan 28, 1994	11.31	11.44	11.25	11.31
424	NASDAQ	SNPS	Thu, Jan 27, 1994	11.50	11.50	11.25	11.38
423	NASDAQ	SNPS	Wed, Jan 26, 1994	11.38	11.63	11.38	11.41
422	NASDAQ	SNPS	Tue, Jan 25, 1994	11.81	11.81	11.38	11.44
421	NASDAQ	SNPS	Mon, Jan 24, 1994	11.63	11.88	11.56	11.88
420	NASDAQ	SNPS	Fri, Jan 21, 1994	11.19	11.69	11.13	11.69
419	NASDAQ	SNPS	Thu, Jan 20, 1994	11.13	11.25	11.13	11.22
418	NASDAQ	SNPS	Wed, Jan 19, 1994	11.38	11.44	11.06	11.19
417	NASDAQ	SNPS	Tue, Jan 18, 1994	11.19	11.44	11.00	11.44
416	NASDAQ	SNPS	Mon, Jan 17, 1994	11.44	11.81	11.25	11.31
415	NASDAQ	SNPS	Fri, Jan 14, 1994	11.63	11.81	11.44	11.50
414	NASDAQ	SNPS	Thu, Jan 13, 1994	11.81	11.88	11.63	11.69
413	NASDAQ	SNPS	Wed, Jan 12, 1994	11.63	12.06	11.38	11.94
412	NASDAQ	SNPS	Tue, Jan 11, 1994	11.75	11.88	11.38	11.50
411	NASDAQ	SNPS	Mon, Jan 10, 1994	11.31	12.13	11.25	11.75
410	NASDAQ	SNPS	Fri, Jan 7, 1994	11.31	11.63	11.19	11.50
409	NASDAQ	SNPS	Thu, Jan 6, 1994	11.06	11.25	10.63	11.19
408	NASDAQ	SNPS	Wed, Jan 5, 1994	10.75	10.75	10.13	10.63
407	NASDAQ	SNPS	Tue, Jan 4, 1994	11.00	11.13	10.75	10.78
406	NASDAQ	SNPS	Mon, Jan 3, 1994	11.25	11.31	10.88	10.94
405	NASDAQ	SNPS	Fri, Dec 31, 1993	10.63	11.31	10.63	11.31
404	NASDAQ	SNPS	Thu, Dec 30, 1993	10.38	10.75	10.34	10.75
403	NASDAQ	SNPS	Wed, Dec 29, 1993	9.94	10.38	9.91	10.38
402	NASDAQ	SNPS	Tue, Dec 28, 1993	9.75	9.94	9.69	9.88
401	NASDAQ	SNPS	Mon, Dec 27, 1993	9.94	10.06	9.69	9.78
400	NASDAQ	SNPS	Thu, Dec 23, 1993	10.19	10.19	9.94	9.94
399	NASDAQ	SNPS	Wed, Dec 22, 1993	10.31	10.31	10.06	10.06
398	NASDAQ	SNPS	Tue, Dec 21, 1993	10.38	10.38	10.13	10.31
397	NASDAQ	SNPS	Mon, Dec 20, 1993	10.31	10.38	10.13	10.34
396	NASDAQ	SNPS	Fri, Dec 17, 1993	10.69	10.81	10.13	10.31
395	NASDAQ	SNPS	Thu, Dec 16, 1993	10.63	10.81	10.44	10.50
394	NASDAQ	SNPS	Wed, Dec 15, 1993	10.69	10.97	10.44	10.56
393	NASDAQ	SNPS	Tue, Dec 14, 1993	11.19	11.25	10.63	10.63
392	NASDAQ	SNPS	Mon, Dec 13, 1993	11.75	11.75	11.56	11.75
391	NASDAQ	SNPS	Fri, Dec 10, 1993	11.56	11.72	11.38	11.72
390	NASDAQ	SNPS	Thu, Dec 9, 1993	12.00	12.00	11.50	11.63
389	NASDAQ	SNPS	Wed, Dec 8, 1993	11.88	12.00	11.88	11.91
388	NASDAQ	SNPS	Tue, Dec 7, 1993	12.25	12.31	11.81	12.00
387	NASDAQ	SNPS	Mon, Dec 6, 1993	11.88	12.44	11.75	12.25
386	NASDAQ	SNPS	Fri, Dec 3, 1993	11.50	11.94	11.38	11.88
385	NASDAQ	SNPS	Thu, Dec 2, 1993	11.44	11.63	11.25	11.38
384	NASDAQ	SNPS	Wed, Dec 1, 1993	11.31	11.69	11.31	11.63
383	NASDAQ	SNPS	Tue, Nov 30, 1993	11.31	11.50	11.19	11.31
382	NASDAQ	SNPS	Mon, Nov 29, 1993	11.81	11.91	10.97	11.31
381	NASDAQ	SNPS	Fri, Nov 26, 1993	11.88	11.94	11.75	11.78
380	NASDAQ	SNPS	Wed, Nov 24, 1993	11.75	11.94	11.69	11.81
379	NASDAQ	SNPS	Tue, Nov 23, 1993	11.31	11.72	11.25	11.66
378	NASDAQ	SNPS	Mon, Nov 22, 1993	11.19	11.25	10.81	11.25
377	NASDAQ	SNPS	Fri, Nov 19, 1993	11.44	11.56	11.19	11.38
376	NASDAQ	SNPS	Thu, Nov 18, 1993	11.81	11.94	11.41	11.50
375	NASDAQ	SNPS	Wed, Nov 17, 1993	11.94	12.06	11.69	11.94
374	NASDAQ	SNPS	Tue, Nov 16, 1993	12.19	12.31	11.88	12.03
373	NASDAQ	SNPS	Mon, Nov 15, 1993	12.19	12.25	12.00	12.13
372	NASDAQ	SNPS	Fri, Nov 12, 1993	12.13	12.25	12.13	12.19
371	NASDAQ	SNPS	Thu, Nov 11, 1993	12.31	12.31	12.03	12.13
370	NASDAQ	SNPS	Wed, Nov 10, 1993	12.44	12.50	12.00	12.38
369	NASDAQ	SNPS	Tue, Nov 9, 1993	12.50	12.69	12.38	12.50
368	NASDAQ	SNPS	Mon, Nov 8, 1993	12.31	12.50	12.13	12.50
367	NASDAQ	SNPS	Fri, Nov 5, 1993	11.63	12.25	11.63	12.22
366	NASDAQ	SNPS	Thu, Nov 4, 1993	11.81	12.00	11.69	11.81
365	NASDAQ	SNPS	Wed, Nov 3, 1993	12.38	12.50	11.88	11.94
364	NASDAQ	SNPS	Tue, Nov 2, 1993	12.88	12.88	12.31	12.50
363	NASDAQ	SNPS	Mon, Nov 1, 1993	12.94	13.19	12.69	12.88
362	NASDAQ	SNPS	Fri, Oct 29, 1993	12.91	13.00	12.69	12.88
361	NASDAQ	SNPS	Thu, Oct 28, 1993	12.56	13.19	12.44	12.94
360	NASDAQ	SNPS	Wed, Oct 27, 1993	12.06	12.50	11.94	12.50
359	NASDAQ	SNPS	Tue, Oct 26, 1993	12.03	12.06	11.75	11.94
358	NASDAQ	SNPS	Mon, Oct 25, 1993	12.25	12.38	12.00	12.06
357	NASDAQ	SNPS	Fri, Oct 22, 1993	12.06	12.81	11.88	12.28
356	NASDAQ	SNPS	Thu, Oct 21, 1993	11.81	12.47	11.69	12.25
355	NASDAQ	SNPS	Wed, Oct 20, 1993	12.19	12.25	11.75	11.75
354	NASDAQ	SNPS	Tue, Oct 19, 1993	12.63	12.69	12.06	12.13
353	NASDAQ	SNPS	Mon, Oct 18, 1993	12.81	12.94	12.63	12.63
352	NASDAQ	SNPS	Fri, Oct 15, 1993	12.81	13.00	12.63	12.81
351	NASDAQ	SNPS	Thu, Oct 14, 1993	12.25	12.75	12.25	12.63
350	NASDAQ	SNPS	Wed, Oct 13, 1993	12.06	12.44	12.06	12.31
349	NASDAQ	SNPS	Tue, Oct 12, 1993	11.50	12.38	11.44	12.13
348	NASDAQ	SNPS	Mon, Oct 11, 1993	11.19	11.50	11.19	11.50
347	NASDAQ	SNPS	Fri, Oct 8, 1993	11.44	11.50	11.25	11.25
346	NASDAQ	SNPS	Thu, Oct 7, 1993	11.50	11.56	11.25	11.38
345	NASDAQ	SNPS	Wed, Oct 6, 1993	11.19	11.44	10.88	11.41
344	NASDAQ	SNPS	Tue, Oct 5, 1993	11.81	11.81	11.19	11.31
343	NASDAQ	SNPS	Mon, Oct 4, 1993	11.75	11.81	11.75	11.75
342	NASDAQ	SNPS	Fri, Oct 1, 1993	11.88	11.88	11.75	11.75
341	NASDAQ	SNPS	Thu, Sep 30, 1993	11.81	11.88	11.69	11.88
340	NASDAQ	SNPS	Wed, Sep 29, 1993	11.94	11.94	11.81	11.94
339	NASDAQ	SNPS	Tue, Sep 28, 1993	12.06	12.06	11.81	11.88
338	NASDAQ	SNPS	Mon, Sep 27, 1993	12.19	12.19	11.88	11.94
337	NASDAQ	SNPS	Fri, Sep 24, 1993	12.06	12.44	12.06	12.06
336	NASDAQ	SNPS	Thu, Sep 23, 1993	11.63	12.31	11.63	12.19
335	NASDAQ	SNPS	Wed, Sep 22, 1993	11.50	11.63	11.38	11.63
334	NASDAQ	SNPS	Tue, Sep 21, 1993	11.44	11.56	11.25	11.31
333	NASDAQ	SNPS	Mon, Sep 20, 1993	11.31	11.56	11.19	11.53
332	NASDAQ	SNPS	Fri, Sep 17, 1993	11.56	11.63	11.19	11.19
331	NASDAQ	SNPS	Thu, Sep 16, 1993	11.56	11.75	11.44	11.69
330	NASDAQ	SNPS	Wed, Sep 15, 1993	11.75	12.00	11.69	11.81
329	NASDAQ	SNPS	Tue, Sep 14, 1993	12.00	12.00	11.56	11.75
328	NASDAQ	SNPS	Mon, Sep 13, 1993	12.44	12.50	12.06	12.09
327	NASDAQ	SNPS	Fri, Sep 10, 1993	12.38	12.50	12.31	12.50
326	NASDAQ	SNPS	Thu, Sep 9, 1993	11.81	12.50	11.69	12.50
325	NASDAQ	SNPS	Wed, Sep 8, 1993	12.19	12.31	11.50	11.75
324	NASDAQ	SNPS	Tue, Sep 7, 1993	12.44	12.50	12.25	12.25
323	NASDAQ	SNPS	Fri, Sep 3, 1993	12.63	12.75	12.16	12.50
322	NASDAQ	SNPS	Thu, Sep 2, 1993	12.44	12.88	12.38	12.63
321	NASDAQ	SNPS	Wed, Sep 1, 1993	12.00	12.44	11.94	12.44
320	NASDAQ	SNPS	Tue, Aug 31, 1993	12.06	12.06	11.94	12.06
319	NASDAQ	SNPS	Mon, Aug 30, 1993	11.94	12.06	11.94	11.94
318	NASDAQ	SNPS	Fri, Aug 27, 1993	12.19	12.19	11.94	11.94
317	NASDAQ	SNPS	Thu, Aug 26, 1993	12.13	12.19	11.81	12.13
316	NASDAQ	SNPS	Wed, Aug 25, 1993	12.00	12.38	12.00	12.16
315	NASDAQ	SNPS	Tue, Aug 24, 1993	12.38	12.38	12.13	12.38
314	NASDAQ	SNPS	Mon, Aug 23, 1993	12.50	12.84	12.38	12.44
313	NASDAQ	SNPS	Fri, Aug 20, 1993	12.75	12.81	12.38	12.44
312	NASDAQ	SNPS	Thu, Aug 19, 1993	12.63	12.81	12.50	12.81
311	NASDAQ	SNPS	Wed, Aug 18, 1993	12.19	12.75	12.19	12.63
310	NASDAQ	SNPS	Tue, Aug 17, 1993	12.44	12.44	12.13	12.31
309	NASDAQ	SNPS	Mon, Aug 16, 1993	12.00	12.44	11.88	12.38
308	NASDAQ	SNPS	Fri, Aug 13, 1993	12.00	12.06	11.75	11.97
307	NASDAQ	SNPS	Thu, Aug 12, 1993	12.69	12.75	12.19	12.31
306	NASDAQ	SNPS	Wed, Aug 11, 1993	12.81	12.81	12.69	12.69
305	NASDAQ	SNPS	Tue, Aug 10, 1993	12.69	12.81	12.63	12.75
304	NASDAQ	SNPS	Mon, Aug 9, 1993	12.81	12.94	12.69	12.81
303	NASDAQ	SNPS	Fri, Aug 6, 1993	12.50	12.75	12.44	12.69
302	NASDAQ	SNPS	Thu, Aug 5, 1993	12.25	12.56	12.13	12.47
301	NASDAQ	SNPS	Wed, Aug 4, 1993	12.19	12.25	12.13	12.19
300	NASDAQ	SNPS	Tue, Aug 3, 1993	12.44	12.50	12.19	12.25
299	NASDAQ	SNPS	Mon, Aug 2, 1993	12.31	12.69	12.25	12.50
298	NASDAQ	SNPS	Fri, Jul 30, 1993	12.44	12.44	12.13	12.19
297	NASDAQ	SNPS	Thu, Jul 29, 1993	12.44	12.50	12.38	12.41
296	NASDAQ	SNPS	Wed, Jul 28, 1993	12.50	12.50	12.19	12.38
295	NASDAQ	SNPS	Tue, Jul 27, 1993	12.19	12.69	12.19	12.50
294	NASDAQ	SNPS	Mon, Jul 26, 1993	12.06	12.31	12.00	12.19
293	NASDAQ	SNPS	Fri, Jul 23, 1993	11.25	12.13	11.19	12.00
292	NASDAQ	SNPS	Thu, Jul 22, 1993	11.19	11.31	11.13	11.25
291	NASDAQ	SNPS	Wed, Jul 21, 1993	11.19	11.22	11.06	11.19
290	NASDAQ	SNPS	Tue, Jul 20, 1993	10.50	11.44	10.50	11.22
289	NASDAQ	SNPS	Mon, Jul 19, 1993	10.38	10.63	10.19	10.31
288	NASDAQ	SNPS	Fri, Jul 16, 1993	10.94	10.94	10.38	10.38
287	NASDAQ	SNPS	Thu, Jul 15, 1993	11.44	11.44	10.94	10.97
286	NASDAQ	SNPS	Wed, Jul 14, 1993	11.31	11.44	11.31	11.44
285	NASDAQ	SNPS	Tue, Jul 13, 1993	11.25	11.44	11.25	11.31
284	NASDAQ	SNPS	Mon, Jul 12, 1993	11.31	11.56	11.31	11.31
283	NASDAQ	SNPS	Fri, Jul 9, 1993	11.19	11.44	11.13	11.31
282	NASDAQ	SNPS	Thu, Jul 8, 1993	11.25	11.31	11.06	11.25
281	NASDAQ	SNPS	Wed, Jul 7, 1993	11.06	11.25	11.00	11.19
280	NASDAQ	SNPS	Tue, Jul 6, 1993	11.19	11.38	11.06	11.31
279	NASDAQ	SNPS	Fri, Jul 2, 1993	10.88	11.38	10.75	11.38
278	NASDAQ	SNPS	Thu, Jul 1, 1993	10.88	11.19	10.75	10.88
277	NASDAQ	SNPS	Wed, Jun 30, 1993	11.38	11.75	11.38	11.38
276	NASDAQ	SNPS	Tue, Jun 29, 1993	11.50	11.56	11.19	11.50
275	NASDAQ	SNPS	Mon, Jun 28, 1993	10.81	11.50	10.75	11.50
274	NASDAQ	SNPS	Fri, Jun 25, 1993	9.75	10.88	9.63	10.81
273	NASDAQ	SNPS	Thu, Jun 24, 1993	9.75	9.81	9.63	9.75
272	NASDAQ	SNPS	Wed, Jun 23, 1993	9.63	9.94	9.50	9.91
271	NASDAQ	SNPS	Tue, Jun 22, 1993	9.69	9.69	9.50	9.56
270	NASDAQ	SNPS	Mon, Jun 21, 1993	10.00	10.00	9.56	9.69
269	NASDAQ	SNPS	Fri, Jun 18, 1993	9.94	10.06	9.94	10.06
268	NASDAQ	SNPS	Thu, Jun 17, 1993	10.06	10.06	9.94	10.06
267	NASDAQ	SNPS	Wed, Jun 16, 1993	9.75	10.06	9.75	10.00
266	NASDAQ	SNPS	Tue, Jun 15, 1993	10.31	10.31	9.75	9.75
265	NASDAQ	SNPS	Mon, Jun 14, 1993	9.88	10.31	9.75	10.13
264	NASDAQ	SNPS	Fri, Jun 11, 1993	9.75	9.88	9.75	9.78
263	NASDAQ	SNPS	Thu, Jun 10, 1993	9.88	9.88	9.69	9.75
262	NASDAQ	SNPS	Wed, Jun 9, 1993	9.38	9.88	9.38	9.81
261	NASDAQ	SNPS	Tue, Jun 8, 1993	9.69	9.75	9.31	9.50
260	NASDAQ	SNPS	Mon, Jun 7, 1993	10.13	10.13	9.63	9.78
259	NASDAQ	SNPS	Fri, Jun 4, 1993	10.69	10.69	10.06	10.06
258	NASDAQ	SNPS	Thu, Jun 3, 1993	10.38	10.81	10.31	10.75
257	NASDAQ	SNPS	Wed, Jun 2, 1993	10.19	10.31	10.19	10.31
256	NASDAQ	SNPS	Tue, Jun 1, 1993	10.00	10.31	10.00	10.31
255	NASDAQ	SNPS	Fri, May 28, 1993	10.25	10.25	9.94	10.13
254	NASDAQ	SNPS	Thu, May 27, 1993	10.56	10.56	10.25	10.25
253	NASDAQ	SNPS	Wed, May 26, 1993	10.56	10.56	10.38	10.44
252	NASDAQ	SNPS	Tue, May 25, 1993	10.13	10.56	10.00	10.56
251	NASDAQ	SNPS	Mon, May 24, 1993	10.13	10.38	10.06	10.13
250	NASDAQ	SNPS	Fri, May 21, 1993	10.19	10.25	9.75	10.25
249	NASDAQ	SNPS	Thu, May 20, 1993	9.75	10.31	9.75	10.31
248	NASDAQ	SNPS	Wed, May 19, 1993	9.06	9.56	9.00	9.50
247	NASDAQ	SNPS	Tue, May 18, 1993	8.94	9.06	8.94	9.00
246	NASDAQ	SNPS	Mon, May 17, 1993	8.97	9.00	8.94	9.00
245	NASDAQ	SNPS	Fri, May 14, 1993	8.94	9.06	8.94	8.94
244	NASDAQ	SNPS	Thu, May 13, 1993	9.06	9.13	8.97	8.97
243	NASDAQ	SNPS	Wed, May 12, 1993	9.00	9.25	9.00	9.13
242	NASDAQ	SNPS	Tue, May 11, 1993	9.13	9.19	9.06	9.19
241	NASDAQ	SNPS	Mon, May 10, 1993	9.13	9.25	9.00	9.25
240	NASDAQ	SNPS	Fri, May 7, 1993	9.25	9.31	9.06	9.13
239	NASDAQ	SNPS	Thu, May 6, 1993	9.38	9.50	9.25	9.28
238	NASDAQ	SNPS	Wed, May 5, 1993	9.13	9.50	9.13	9.38
237	NASDAQ	SNPS	Tue, May 4, 1993	8.81	9.25	8.69	9.13
236	NASDAQ	SNPS	Mon, May 3, 1993	8.81	8.81	8.44	8.81
235	NASDAQ	SNPS	Fri, Apr 30, 1993	8.56	8.81	8.38	8.78
234	NASDAQ	SNPS	Thu, Apr 29, 1993	8.56	8.56	8.19	8.50
233	NASDAQ	SNPS	Wed, Apr 28, 1993	9.00	9.19	8.56	8.63
232	NASDAQ	SNPS	Tue, Apr 27, 1993	8.75	9.13	8.69	9.00
231	NASDAQ	SNPS	Mon, Apr 26, 1993	8.69	8.81	8.69	8.69
230	NASDAQ	SNPS	Fri, Apr 23, 1993	8.81	8.88	8.69	8.75
229	NASDAQ	SNPS	Thu, Apr 22, 1993	8.69	8.88	8.63	8.75
228	NASDAQ	SNPS	Wed, Apr 21, 1993	8.63	8.81	8.56	8.75
227	NASDAQ	SNPS	Tue, Apr 20, 1993	8.63	8.75	8.50	8.63
226	NASDAQ	SNPS	Mon, Apr 19, 1993	8.25	8.25	7.94	8.16
225	NASDAQ	SNPS	Fri, Apr 16, 1993	8.06	8.25	7.94	8.22
224	NASDAQ	SNPS	Thu, Apr 15, 1993	7.44	8.19	7.31	8.00
223	NASDAQ	SNPS	Wed, Apr 14, 1993	8.19	8.25	7.44	7.50
222	NASDAQ	SNPS	Tue, Apr 13, 1993	8.00	8.38	8.00	8.19
221	NASDAQ	SNPS	Mon, Apr 12, 1993	8.13	8.19	7.94	8.00
220	NASDAQ	SNPS	Thu, Apr 8, 1993	8.06	8.13	8.00	8.13
219	NASDAQ	SNPS	Wed, Apr 7, 1993	8.06	8.06	7.88	7.94
218	NASDAQ	SNPS	Tue, Apr 6, 1993	8.00	8.13	7.81	7.94
217	NASDAQ	SNPS	Mon, Apr 5, 1993	8.19	8.19	7.81	7.81
216	NASDAQ	SNPS	Fri, Apr 2, 1993	8.19	8.22	8.00	8.16
215	NASDAQ	SNPS	Thu, Apr 1, 1993	8.44	8.44	8.25	8.31
214	NASDAQ	SNPS	Wed, Mar 31, 1993	8.41	8.56	8.31	8.38
213	NASDAQ	SNPS	Tue, Mar 30, 1993	8.31	8.50	8.28	8.34
212	NASDAQ	SNPS	Mon, Mar 29, 1993	7.94	8.31	7.94	8.13
211	NASDAQ	SNPS	Fri, Mar 26, 1993	7.75	8.06	7.75	7.94
210	NASDAQ	SNPS	Thu, Mar 25, 1993	7.56	7.75	7.38	7.56
209	NASDAQ	SNPS	Wed, Mar 24, 1993	6.88	7.25	6.88	7.22
208	NASDAQ	SNPS	Tue, Mar 23, 1993	6.56	6.81	6.50	6.75
207	NASDAQ	SNPS	Mon, Mar 22, 1993	6.63	6.63	6.44	6.50
206	NASDAQ	SNPS	Fri, Mar 19, 1993	6.91	7.00	6.66	6.66
205	NASDAQ	SNPS	Thu, Mar 18, 1993	7.06	7.06	6.88	6.88
204	NASDAQ	SNPS	Wed, Mar 17, 1993	7.09	7.19	7.00	7.06
203	NASDAQ	SNPS	Tue, Mar 16, 1993	7.13	7.13	7.00	7.13
202	NASDAQ	SNPS	Mon, Mar 15, 1993	7.38	7.44	7.06	7.13
201	NASDAQ	SNPS	Fri, Mar 12, 1993	6.94	7.25	6.66	7.22
200	NASDAQ	SNPS	Thu, Mar 11, 1993	7.19	7.44	7.00	7.06
199	NASDAQ	SNPS	Wed, Mar 10, 1993	7.31	7.38	7.13	7.25
198	NASDAQ	SNPS	Tue, Mar 9, 1993	7.69	7.69	7.31	7.41
197	NASDAQ	SNPS	Mon, Mar 8, 1993	7.81	7.81	7.56	7.69
196	NASDAQ	SNPS	Fri, Mar 5, 1993	7.81	7.81	7.69	7.69
195	NASDAQ	SNPS	Thu, Mar 4, 1993	7.81	7.88	7.69	7.81
194	NASDAQ	SNPS	Wed, Mar 3, 1993	7.88	8.00	7.81	7.94
193	NASDAQ	SNPS	Tue, Mar 2, 1993	7.88	8.00	7.84	7.94
192	NASDAQ	SNPS	Mon, Mar 1, 1993	8.03	8.13	8.00	8.13
191	NASDAQ	SNPS	Fri, Feb 26, 1993	8.06	8.13	8.00	8.00
190	NASDAQ	SNPS	Thu, Feb 25, 1993	7.94	8.09	7.88	8.00
189	NASDAQ	SNPS	Wed, Feb 24, 1993	7.75	8.06	7.75	8.00
188	NASDAQ	SNPS	Tue, Feb 23, 1993	8.06	8.13	7.88	7.88
187	NASDAQ	SNPS	Mon, Feb 22, 1993	8.19	8.19	7.91	8.00
186	NASDAQ	SNPS	Fri, Feb 19, 1993	7.81	8.06	7.69	8.06
185	NASDAQ	SNPS	Thu, Feb 18, 1993	7.44	7.75	7.44	7.75
184	NASDAQ	SNPS	Wed, Feb 17, 1993	7.44	7.63	7.22	7.25
183	NASDAQ	SNPS	Tue, Feb 16, 1993	8.00	8.00	7.19	7.56
182	NASDAQ	SNPS	Fri, Feb 12, 1993	7.75	8.19	7.75	8.19
181	NASDAQ	SNPS	Thu, Feb 11, 1993	7.81	7.94	7.50	7.63
180	NASDAQ	SNPS	Wed, Feb 10, 1993	7.63	8.13	7.56	7.81
179	NASDAQ	SNPS	Tue, Feb 9, 1993	7.72	7.75	7.50	7.53
178	NASDAQ	SNPS	Mon, Feb 8, 1993	7.63	7.81	7.56	7.69
177	NASDAQ	SNPS	Fri, Feb 5, 1993	7.94	8.00	7.56	7.72
176	NASDAQ	SNPS	Thu, Feb 4, 1993	8.44	8.44	7.94	7.94
175	NASDAQ	SNPS	Wed, Feb 3, 1993	8.69	8.81	8.31	8.44
174	NASDAQ	SNPS	Tue, Feb 2, 1993	8.31	8.75	8.31	8.72
173	NASDAQ	SNPS	Mon, Feb 1, 1993	8.34	8.44	8.06	8.38
172	NASDAQ	SNPS	Fri, Jan 29, 1993	8.63	8.63	8.31	8.44
171	NASDAQ	SNPS	Thu, Jan 28, 1993	8.63	8.75	8.50	8.63
170	NASDAQ	SNPS	Wed, Jan 27, 1993	8.94	9.00	8.63	8.75
169	NASDAQ	SNPS	Tue, Jan 26, 1993	8.88	9.00	8.75	9.00
168	NASDAQ	SNPS	Mon, Jan 25, 1993	8.31	8.88	8.31	8.88
167	NASDAQ	SNPS	Fri, Jan 22, 1993	8.63	8.75	8.38	8.38
166	NASDAQ	SNPS	Thu, Jan 21, 1993	8.50	8.63	8.00	8.53
165	NASDAQ	SNPS	Wed, Jan 20, 1993	9.09	9.19	8.50	8.50
164	NASDAQ	SNPS	Tue, Jan 19, 1993	9.44	9.44	9.06	9.16
163	NASDAQ	SNPS	Mon, Jan 18, 1993	9.31	9.50	9.31	9.38
162	NASDAQ	SNPS	Fri, Jan 15, 1993	9.00	9.56	9.00	9.31
161	NASDAQ	SNPS	Thu, Jan 14, 1993	8.88	9.13	8.81	9.13
160	NASDAQ	SNPS	Wed, Jan 13, 1993	8.88	8.94	8.81	8.88
159	NASDAQ	SNPS	Tue, Jan 12, 1993	9.19	9.19	8.88	8.88
158	NASDAQ	SNPS	Mon, Jan 11, 1993	9.25	9.31	9.13	9.13
157	NASDAQ	SNPS	Fri, Jan 8, 1993	9.19	9.31	9.19	9.25
156	NASDAQ	SNPS	Thu, Jan 7, 1993	9.31	9.63	9.19	9.25
155	NASDAQ	SNPS	Wed, Jan 6, 1993	8.75	9.25	8.75	9.19
154	NASDAQ	SNPS	Tue, Jan 5, 1993	8.38	8.69	8.38	8.63
153	NASDAQ	SNPS	Mon, Jan 4, 1993	8.63	8.63	8.31	8.56
152	NASDAQ	SNPS	Thu, Dec 31, 1992	8.56	8.69	8.47	8.66
151	NASDAQ	SNPS	Wed, Dec 30, 1992	8.50	8.63	8.44	8.53
150	NASDAQ	SNPS	Tue, Dec 29, 1992	8.50	8.50	8.31	8.44
149	NASDAQ	SNPS	Mon, Dec 28, 1992	8.69	8.81	8.56	8.63
148	NASDAQ	SNPS	Thu, Dec 24, 1992	8.69	8.78	8.69	8.75
147	NASDAQ	SNPS	Wed, Dec 23, 1992	8.75	8.81	8.69	8.75
146	NASDAQ	SNPS	Tue, Dec 22, 1992	8.75	8.84	8.63	8.66
145	NASDAQ	SNPS	Mon, Dec 21, 1992	8.69	8.72	8.56	8.63
144	NASDAQ	SNPS	Fri, Dec 18, 1992	8.63	8.69	8.50	8.63
143	NASDAQ	SNPS	Thu, Dec 17, 1992	8.31	8.63	8.25	8.56
142	NASDAQ	SNPS	Wed, Dec 16, 1992	8.25	8.31	8.19	8.31
141	NASDAQ	SNPS	Tue, Dec 15, 1992	8.31	8.31	8.13	8.31
140	NASDAQ	SNPS	Mon, Dec 14, 1992	8.25	8.31	8.25	8.31
139	NASDAQ	SNPS	Fri, Dec 11, 1992	8.25	8.38	8.25	8.31
138	NASDAQ	SNPS	Thu, Dec 10, 1992	8.31	8.38	8.25	8.25
137	NASDAQ	SNPS	Wed, Dec 9, 1992	8.25	8.38	8.25	8.38
136	NASDAQ	SNPS	Tue, Dec 8, 1992	8.13	8.38	8.13	8.31
135	NASDAQ	SNPS	Mon, Dec 7, 1992	7.88	8.19	7.88	8.19
134	NASDAQ	SNPS	Fri, Dec 4, 1992	7.63	8.00	7.63	7.91
133	NASDAQ	SNPS	Thu, Dec 3, 1992	7.63	7.75	7.63	7.63
132	NASDAQ	SNPS	Wed, Dec 2, 1992	7.63	7.75	7.63	7.69
131	NASDAQ	SNPS	Tue, Dec 1, 1992	7.75	7.81	7.44	7.63
130	NASDAQ	SNPS	Mon, Nov 30, 1992	8.00	8.00	7.81	7.81
129	NASDAQ	SNPS	Fri, Nov 27, 1992	7.88	8.00	7.88	7.88
128	NASDAQ	SNPS	Wed, Nov 25, 1992	8.00	8.06	7.88	7.94
127	NASDAQ	SNPS	Tue, Nov 24, 1992	8.13	8.25	7.88	8.03
126	NASDAQ	SNPS	Mon, Nov 23, 1992	8.63	8.69	8.13	8.19
125	NASDAQ	SNPS	Fri, Nov 20, 1992	8.69	8.75	8.56	8.63
124	NASDAQ	SNPS	Thu, Nov 19, 1992	8.50	8.88	8.50	8.75
123	NASDAQ	SNPS	Wed, Nov 18, 1992	8.00	8.53	8.00	8.44
122	NASDAQ	SNPS	Tue, Nov 17, 1992	8.19	8.19	8.06	8.19
121	NASDAQ	SNPS	Mon, Nov 16, 1992	8.13	8.22	8.06	8.22
120	NASDAQ	SNPS	Fri, Nov 13, 1992	8.19	8.25	8.00	8.13
119	NASDAQ	SNPS	Thu, Nov 12, 1992	8.31	8.31	8.13	8.13
118	NASDAQ	SNPS	Wed, Nov 11, 1992	8.06	8.34	8.06	8.25
117	NASDAQ	SNPS	Tue, Nov 10, 1992	8.19	8.31	8.06	8.06
116	NASDAQ	SNPS	Mon, Nov 9, 1992	8.19	8.31	8.13	8.31
115	NASDAQ	SNPS	Fri, Nov 6, 1992	8.00	8.25	8.00	8.13
114	NASDAQ	SNPS	Thu, Nov 5, 1992	7.69	8.09	7.69	8.00
113	NASDAQ	SNPS	Wed, Nov 4, 1992	7.75	7.81	7.69	7.81
112	NASDAQ	SNPS	Tue, Nov 3, 1992	7.50	7.78	7.50	7.75
111	NASDAQ	SNPS	Mon, Nov 2, 1992	7.50	7.63	7.50	7.56
110	NASDAQ	SNPS	Fri, Oct 30, 1992	7.56	7.63	7.50	7.56
109	NASDAQ	SNPS	Thu, Oct 29, 1992	7.38	7.75	7.38	7.53
108	NASDAQ	SNPS	Wed, Oct 28, 1992	7.38	7.50	7.25	7.31
107	NASDAQ	SNPS	Tue, Oct 27, 1992	7.38	7.44	7.09	7.25
106	NASDAQ	SNPS	Mon, Oct 26, 1992	7.56	7.63	7.50	7.50
105	NASDAQ	SNPS	Fri, Oct 23, 1992	7.88	7.88	7.50	7.63
104	NASDAQ	SNPS	Thu, Oct 22, 1992	8.06	8.06	7.69	7.88
103	NASDAQ	SNPS	Wed, Oct 21, 1992	7.81	8.19	7.81	8.13
102	NASDAQ	SNPS	Tue, Oct 20, 1992	8.06	8.25	7.81	7.81
101	NASDAQ	SNPS	Mon, Oct 19, 1992	7.69	8.19	7.69	8.13
100	NASDAQ	SNPS	Fri, Oct 16, 1992	7.38	7.81	7.38	7.81
99	NASDAQ	SNPS	Thu, Oct 15, 1992	7.13	7.44	7.13	7.41
98	NASDAQ	SNPS	Wed, Oct 14, 1992	7.19	7.22	7.13	7.22
97	NASDAQ	SNPS	Tue, Oct 13, 1992	7.25	7.31	7.19	7.25
96	NASDAQ	SNPS	Mon, Oct 12, 1992	7.06	7.31	7.06	7.25
95	NASDAQ	SNPS	Fri, Oct 9, 1992	6.94	7.19	6.81	7.06
94	NASDAQ	SNPS	Thu, Oct 8, 1992	6.56	6.94	6.56	6.84
93	NASDAQ	SNPS	Wed, Oct 7, 1992	6.63	6.75	6.56	6.59
92	NASDAQ	SNPS	Tue, Oct 6, 1992	6.69	6.75	6.56	6.69
91	NASDAQ	SNPS	Mon, Oct 5, 1992	6.88	6.94	6.38	6.63
90	NASDAQ	SNPS	Fri, Oct 2, 1992	7.19	7.22	6.94	6.94
89	NASDAQ	SNPS	Thu, Oct 1, 1992	7.25	7.38	7.19	7.31
88	NASDAQ	SNPS	Wed, Sep 30, 1992	6.94	7.44	6.94	7.38
87	NASDAQ	SNPS	Tue, Sep 29, 1992	6.84	7.00	6.75	6.94
86	NASDAQ	SNPS	Mon, Sep 28, 1992	6.56	6.88	6.44	6.88
85	NASDAQ	SNPS	Fri, Sep 25, 1992	7.13	7.13	6.50	6.69
84	NASDAQ	SNPS	Thu, Sep 24, 1992	7.06	7.13	7.00	7.03
83	NASDAQ	SNPS	Wed, Sep 23, 1992	7.06	7.13	7.00	7.03
82	NASDAQ	SNPS	Tue, Sep 22, 1992	7.06	7.19	7.03	7.09
81	NASDAQ	SNPS	Mon, Sep 21, 1992	6.94	7.25	6.94	7.16
80	NASDAQ	SNPS	Fri, Sep 18, 1992	6.94	7.06	6.94	6.97
79	NASDAQ	SNPS	Thu, Sep 17, 1992	7.06	7.13	6.94	6.94
78	NASDAQ	SNPS	Wed, Sep 16, 1992	7.06	7.13	7.00	7.06
77	NASDAQ	SNPS	Tue, Sep 15, 1992	7.19	7.31	7.19	7.25
76	NASDAQ	SNPS	Mon, Sep 14, 1992	7.13	7.31	7.13	7.25
75	NASDAQ	SNPS	Fri, Sep 11, 1992	6.50	7.25	6.50	7.03
74	NASDAQ	SNPS	Thu, Sep 10, 1992	6.38	6.69	6.19	6.63
73	NASDAQ	SNPS	Wed, Sep 9, 1992	6.19	6.31	6.19	6.25
72	NASDAQ	SNPS	Tue, Sep 8, 1992	6.19	6.28	6.19	6.19
71	NASDAQ	SNPS	Fri, Sep 4, 1992	6.25	6.31	6.25	6.31
70	NASDAQ	SNPS	Thu, Sep 3, 1992	6.19	6.31	6.19	6.25
69	NASDAQ	SNPS	Wed, Sep 2, 1992	6.31	6.31	6.13	6.31
68	NASDAQ	SNPS	Tue, Sep 1, 1992	6.25	6.28	6.25	6.28
67	NASDAQ	SNPS	Mon, Aug 31, 1992	6.31	6.38	6.25	6.25
66	NASDAQ	SNPS	Fri, Aug 28, 1992	6.31	6.38	6.31	6.38
65	NASDAQ	SNPS	Thu, Aug 27, 1992	6.19	6.38	6.13	6.34
64	NASDAQ	SNPS	Wed, Aug 26, 1992	5.94	6.25	5.88	6.25
63	NASDAQ	SNPS	Tue, Aug 25, 1992	5.75	5.88	5.75	5.88
62	NASDAQ	SNPS	Mon, Aug 24, 1992	5.88	5.94	5.75	5.75
61	NASDAQ	SNPS	Fri, Aug 21, 1992	5.94	6.13	5.88	5.88
60	NASDAQ	SNPS	Thu, Aug 20, 1992	6.19	6.22	5.94	5.94
59	NASDAQ	SNPS	Wed, Aug 19, 1992	6.19	6.31	6.19	6.22
58	NASDAQ	SNPS	Tue, Aug 18, 1992	6.41	6.44	6.19	6.22
57	NASDAQ	SNPS	Mon, Aug 17, 1992	6.38	6.44	6.31	6.31
56	NASDAQ	SNPS	Fri, Aug 14, 1992	6.31	6.38	6.31	6.31
55	NASDAQ	SNPS	Thu, Aug 13, 1992	6.31	6.38	6.31	6.31
54	NASDAQ	SNPS	Wed, Aug 12, 1992	6.38	6.38	6.31	6.38
53	NASDAQ	SNPS	Tue, Aug 11, 1992	6.31	6.44	6.31	6.31
52	NASDAQ	SNPS	Mon, Aug 10, 1992	6.38	6.44	6.38	6.44
51	NASDAQ	SNPS	Fri, Aug 7, 1992	6.31	6.50	6.31	6.50
50	NASDAQ	SNPS	Thu, Aug 6, 1992	6.38	6.41	6.31	6.41
49	NASDAQ	SNPS	Wed, Aug 5, 1992	6.31	6.38	6.31	6.38
48	NASDAQ	SNPS	Tue, Aug 4, 1992	6.44	6.44	6.25	6.25
47	NASDAQ	SNPS	Mon, Aug 3, 1992	6.50	6.56	6.38	6.38
46	NASDAQ	SNPS	Fri, Jul 31, 1992	6.44	6.63	6.38	6.50
45	NASDAQ	SNPS	Thu, Jul 30, 1992	6.06	6.44	6.00	6.44
44	NASDAQ	SNPS	Wed, Jul 29, 1992	6.00	6.06	5.88	6.03
43	NASDAQ	SNPS	Tue, Jul 28, 1992	5.69	5.94	5.56	5.88
42	NASDAQ	SNPS	Mon, Jul 27, 1992	5.84	5.84	5.63	5.66
41	NASDAQ	SNPS	Fri, Jul 24, 1992	5.94	5.97	5.75	5.81
40	NASDAQ	SNPS	Thu, Jul 23, 1992	6.13	6.16	5.94	5.94
39	NASDAQ	SNPS	Wed, Jul 22, 1992	6.22	6.25	6.13	6.25
38	NASDAQ	SNPS	Tue, Jul 21, 1992	6.25	6.25	6.13	6.22
37	NASDAQ	SNPS	Mon, Jul 20, 1992	6.13	6.25	6.13	6.25
36	NASDAQ	SNPS	Fri, Jul 17, 1992	6.38	6.50	6.31	6.38
35	NASDAQ	SNPS	Thu, Jul 16, 1992	6.38	6.44	6.25	6.31
34	NASDAQ	SNPS	Wed, Jul 15, 1992	6.28	6.38	6.25	6.31
33	NASDAQ	SNPS	Tue, Jul 14, 1992	6.06	6.44	6.06	6.38
32	NASDAQ	SNPS	Mon, Jul 13, 1992	6.50	6.56	6.00	6.19
31	NASDAQ	SNPS	Fri, Jul 10, 1992	6.56	6.69	6.50	6.56
30	NASDAQ	SNPS	Thu, Jul 9, 1992	6.56	6.81	6.56	6.63
29	NASDAQ	SNPS	Wed, Jul 8, 1992	6.44	6.63	6.38	6.56
28	NASDAQ	SNPS	Tue, Jul 7, 1992	6.69	6.69	6.38	6.44
27	NASDAQ	SNPS	Mon, Jul 6, 1992	6.69	6.81	6.56	6.63
26	NASDAQ	SNPS	Thu, Jul 2, 1992	6.81	6.81	6.31	6.63
25	NASDAQ	SNPS	Wed, Jul 1, 1992	6.94	7.00	6.75	6.88
24	NASDAQ	SNPS	Tue, Jun 30, 1992	6.81	7.19	6.81	7.00
23	NASDAQ	SNPS	Mon, Jun 29, 1992	6.50	6.81	6.44	6.75
22	NASDAQ	SNPS	Fri, Jun 26, 1992	6.25	6.50	6.19	6.50
21	NASDAQ	SNPS	Thu, Jun 25, 1992	6.69	6.69	6.31	6.38
20	NASDAQ	SNPS	Wed, Jun 24, 1992	6.63	6.75	6.63	6.69
19	NASDAQ	SNPS	Tue, Jun 23, 1992	6.50	6.81	6.50	6.75
18	NASDAQ	SNPS	Mon, Jun 22, 1992	6.56	6.56	6.25	6.50
17	NASDAQ	SNPS	Fri, Jun 19, 1992	6.38	6.63	6.38	6.56
16	NASDAQ	SNPS	Thu, Jun 18, 1992	6.50	6.50	6.19	6.38
15	NASDAQ	SNPS	Wed, Jun 17, 1992	7.06	7.06	6.31	6.50
14	NASDAQ	SNPS	Tue, Jun 16, 1992	7.13	7.25	7.06	7.06
13	NASDAQ	SNPS	Mon, Jun 15, 1992	7.31	7.31	7.13	7.31
12	NASDAQ	SNPS	Fri, Jun 12, 1992	7.34	7.38	7.13	7.19
11	NASDAQ	SNPS	Thu, Jun 11, 1992	7.00	7.31	6.88	7.25
10	NASDAQ	SNPS	Wed, Jun 10, 1992	7.06	7.31	6.94	7.00
9	NASDAQ	SNPS	Tue, Jun 9, 1992	7.44	7.44	6.88	6.94
8	NASDAQ	SNPS	Mon, Jun 8, 1992	7.69	7.81	7.44	7.44
7	NASDAQ	SNPS	Fri, Jun 5, 1992	7.81	8.06	7.56	7.59
6	NASDAQ	SNPS	Thu, Jun 4, 1992	8.31	8.38	7.63	7.84
5	NASDAQ	SNPS	Wed, Jun 3, 1992	7.81	8.38	7.81	8.34
4	NASDAQ	SNPS	Tue, Jun 2, 1992	7.19	7.94	7.19	7.81
3	NASDAQ	SNPS	Mon, Jun 1, 1992	6.81	7.19	6.81	7.19
2	NASDAQ	SNPS	Fri, May 29, 1992	6.94	6.94	6.59	6.84
1	NASDAQ	SNPS	Thu, May 28, 1992	7.00	7.00	6.81	6.88
#	Exchange	Symbol	Date	Open	High	Low	Close

Synopsys Inc NASDAQ:SNPS 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