Stericycle Inc NASDAQ:SRCL Historical Prices

Below are the 6917 trading days of historical prices for SRCL.

#	Exchange	Symbol	Date	Open	High	Low	Close
6917	NASDAQ	SRCL	Fri, Mar 8, 2024	52.65	53.05	52.38	52.52
6916	NASDAQ	SRCL	Thu, Mar 7, 2024	53.19	53.26	52.49	52.60
6915	NASDAQ	SRCL	Wed, Mar 6, 2024	53.22	53.69	52.82	52.90
6914	NASDAQ	SRCL	Tue, Mar 5, 2024	53.37	53.37	52.48	52.77
6913	NASDAQ	SRCL	Mon, Mar 4, 2024	54.04	54.04	53.41	53.52
6912	NASDAQ	SRCL	Fri, Mar 1, 2024	54.26	54.32	53.49	53.77
6911	NASDAQ	SRCL	Thu, Feb 29, 2024	57.06	57.06	54.21	54.39
6910	NASDAQ	SRCL	Wed, Feb 28, 2024	52.56	56.67	52.25	55.65
6909	NASDAQ	SRCL	Tue, Feb 27, 2024	51.19	51.19	49.96	50.62
6908	NASDAQ	SRCL	Mon, Feb 26, 2024	50.11	51.25	50.11	50.93
6907	NASDAQ	SRCL	Fri, Feb 23, 2024	49.91	50.82	49.64	50.40
6906	NASDAQ	SRCL	Thu, Feb 22, 2024	48.64	50.18	48.64	50.08
6905	NASDAQ	SRCL	Wed, Feb 21, 2024	48.96	48.98	48.00	48.59
6904	NASDAQ	SRCL	Tue, Feb 20, 2024	49.26	49.83	48.76	48.93
6903	NASDAQ	SRCL	Fri, Feb 16, 2024	50.16	50.57	49.60	49.69
6902	NASDAQ	SRCL	Thu, Feb 15, 2024	49.55	50.82	48.80	50.52
6901	NASDAQ	SRCL	Wed, Feb 14, 2024	48.95	49.47	48.42	49.16
6900	NASDAQ	SRCL	Tue, Feb 13, 2024	48.32	49.34	48.18	48.46
6899	NASDAQ	SRCL	Mon, Feb 12, 2024	48.67	49.29	48.67	49.16
6898	NASDAQ	SRCL	Fri, Feb 9, 2024	48.52	48.79	47.94	48.73
6897	NASDAQ	SRCL	Thu, Feb 8, 2024	47.99	48.69	47.90	48.30
6896	NASDAQ	SRCL	Wed, Feb 7, 2024	48.72	48.74	47.73	47.89
6895	NASDAQ	SRCL	Tue, Feb 6, 2024	47.82	48.53	47.34	48.50
6894	NASDAQ	SRCL	Mon, Feb 5, 2024	48.16	48.16	47.44	47.67
6893	NASDAQ	SRCL	Fri, Feb 2, 2024	48.09	49.06	47.88	48.67
6892	NASDAQ	SRCL	Thu, Feb 1, 2024	48.12	48.77	47.67	48.59
6891	NASDAQ	SRCL	Wed, Jan 31, 2024	49.33	49.40	47.98	48.00
6890	NASDAQ	SRCL	Tue, Jan 30, 2024	49.62	49.82	49.17	49.31
6889	NASDAQ	SRCL	Mon, Jan 29, 2024	49.04	49.87	48.50	49.83
6888	NASDAQ	SRCL	Fri, Jan 26, 2024	48.55	49.72	48.52	49.28
6887	NASDAQ	SRCL	Thu, Jan 25, 2024	49.10	49.12	48.10	48.23
6886	NASDAQ	SRCL	Wed, Jan 24, 2024	49.86	49.95	48.68	48.70
6885	NASDAQ	SRCL	Tue, Jan 23, 2024	49.74	49.95	49.35	49.65
6884	NASDAQ	SRCL	Mon, Jan 22, 2024	49.07	49.52	48.87	49.40
6883	NASDAQ	SRCL	Fri, Jan 19, 2024	47.80	48.60	47.44	48.53
6882	NASDAQ	SRCL	Thu, Jan 18, 2024	47.35	47.86	46.95	47.71
6881	NASDAQ	SRCL	Wed, Jan 17, 2024	47.41	47.94	46.92	47.21
6880	NASDAQ	SRCL	Tue, Jan 16, 2024	48.00	48.06	47.60	47.87
6879	NASDAQ	SRCL	Fri, Jan 12, 2024	49.40	49.95	48.06	48.47
6878	NASDAQ	SRCL	Thu, Jan 11, 2024	49.00	49.43	48.56	48.96
6877	NASDAQ	SRCL	Wed, Jan 10, 2024	48.01	49.26	48.01	49.21
6876	NASDAQ	SRCL	Tue, Jan 9, 2024	47.55	48.42	47.42	47.95
6875	NASDAQ	SRCL	Mon, Jan 8, 2024	47.55	48.16	47.50	48.14
6874	NASDAQ	SRCL	Fri, Jan 5, 2024	47.53	48.20	47.06	47.70
6873	NASDAQ	SRCL	Thu, Jan 4, 2024	47.88	47.95	47.44	47.75
6872	NASDAQ	SRCL	Wed, Jan 3, 2024	48.36	48.70	47.80	47.94
6871	NASDAQ	SRCL	Tue, Jan 2, 2024	49.39	49.67	49.13	49.18
6870	NASDAQ	SRCL	Fri, Dec 29, 2023	49.67	49.97	49.45	49.56
6869	NASDAQ	SRCL	Thu, Dec 28, 2023	49.61	49.94	49.53	49.80
6868	NASDAQ	SRCL	Wed, Dec 27, 2023	50.30	50.77	49.35	49.85
6867	NASDAQ	SRCL	Tue, Dec 26, 2023	50.50	50.68	50.20	50.32
6866	NASDAQ	SRCL	Fri, Dec 22, 2023	50.40	50.77	50.16	50.45
6865	NASDAQ	SRCL	Thu, Dec 21, 2023	49.81	51.06	49.24	50.28
6864	NASDAQ	SRCL	Wed, Dec 20, 2023	49.75	51.00	48.80	49.66
6863	NASDAQ	SRCL	Tue, Dec 19, 2023	49.63	50.06	49.25	49.83
6862	NASDAQ	SRCL	Mon, Dec 18, 2023	49.97	49.97	48.72	49.53
6861	NASDAQ	SRCL	Fri, Dec 15, 2023	50.11	50.71	49.52	49.90
6860	NASDAQ	SRCL	Thu, Dec 14, 2023	49.29	50.68	49.10	50.11
6859	NASDAQ	SRCL	Wed, Dec 13, 2023	47.58	48.78	47.10	48.75
6858	NASDAQ	SRCL	Tue, Dec 12, 2023	49.59	49.59	47.52	47.70
6857	NASDAQ	SRCL	Mon, Dec 11, 2023	48.50	49.65	48.50	49.26
6856	NASDAQ	SRCL	Fri, Dec 8, 2023	47.52	48.72	47.40	48.45
6855	NASDAQ	SRCL	Thu, Dec 7, 2023	49.46	49.62	48.86	49.09
6854	NASDAQ	SRCL	Wed, Dec 6, 2023	48.66	49.30	48.46	49.18
6853	NASDAQ	SRCL	Tue, Dec 5, 2023	48.80	48.98	48.01	48.55
6852	NASDAQ	SRCL	Mon, Dec 4, 2023	48.10	49.06	48.10	48.99
6851	NASDAQ	SRCL	Fri, Dec 1, 2023	46.90	48.27	46.57	48.14
6850	NASDAQ	SRCL	Thu, Nov 30, 2023	45.63	47.02	45.51	46.97
6849	NASDAQ	SRCL	Wed, Nov 29, 2023	46.04	46.10	45.45	45.61
6848	NASDAQ	SRCL	Tue, Nov 28, 2023	45.86	46.18	45.49	45.77
6847	NASDAQ	SRCL	Mon, Nov 27, 2023	45.17	46.08	45.04	46.03
6846	NASDAQ	SRCL	Fri, Nov 24, 2023	45.18	45.41	44.87	45.39
6845	NASDAQ	SRCL	Wed, Nov 22, 2023	44.78	45.35	44.52	45.32
6844	NASDAQ	SRCL	Tue, Nov 21, 2023	44.85	45.08	44.50	44.51
6843	NASDAQ	SRCL	Mon, Nov 20, 2023	45.06	45.12	44.69	45.10
6842	NASDAQ	SRCL	Fri, Nov 17, 2023	45.17	45.23	44.62	45.01
6841	NASDAQ	SRCL	Thu, Nov 16, 2023	45.03	45.20	44.30	44.72
6840	NASDAQ	SRCL	Wed, Nov 15, 2023	44.27	45.11	44.27	45.11
6839	NASDAQ	SRCL	Tue, Nov 14, 2023	43.74	44.63	42.26	44.43
6838	NASDAQ	SRCL	Mon, Nov 13, 2023	42.82	43.28	41.98	42.52
6837	NASDAQ	SRCL	Fri, Nov 10, 2023	42.00	43.05	41.42	43.04
6836	NASDAQ	SRCL	Thu, Nov 9, 2023	41.78	42.28	41.54	41.91
6835	NASDAQ	SRCL	Wed, Nov 8, 2023	41.13	41.55	40.76	41.45
6834	NASDAQ	SRCL	Tue, Nov 7, 2023	41.06	41.37	40.54	41.01
6833	NASDAQ	SRCL	Mon, Nov 6, 2023	42.14	42.14	40.47	41.08
6832	NASDAQ	SRCL	Fri, Nov 3, 2023	42.20	43.09	41.93	42.23
6831	NASDAQ	SRCL	Thu, Nov 2, 2023	39.90	41.68	37.78	41.54
6830	NASDAQ	SRCL	Wed, Nov 1, 2023	41.14	41.27	40.52	41.03
6829	NASDAQ	SRCL	Tue, Oct 31, 2023	39.48	41.48	39.32	41.24
6828	NASDAQ	SRCL	Mon, Oct 30, 2023	39.74	39.81	39.06	39.31
6827	NASDAQ	SRCL	Fri, Oct 27, 2023	40.37	40.37	39.11	39.18
6826	NASDAQ	SRCL	Thu, Oct 26, 2023	40.46	40.46	39.81	40.37
6825	NASDAQ	SRCL	Wed, Oct 25, 2023	40.24	40.68	39.83	40.33
6824	NASDAQ	SRCL	Tue, Oct 24, 2023	40.81	41.15	40.40	40.47
6823	NASDAQ	SRCL	Mon, Oct 23, 2023	40.45	41.12	40.41	40.58
6822	NASDAQ	SRCL	Fri, Oct 20, 2023	41.34	41.34	40.49	40.70
6821	NASDAQ	SRCL	Thu, Oct 19, 2023	42.15	42.65	41.15	41.40
6820	NASDAQ	SRCL	Wed, Oct 18, 2023	43.21	43.21	42.26	42.38
6819	NASDAQ	SRCL	Tue, Oct 17, 2023	42.63	43.97	42.63	43.61
6818	NASDAQ	SRCL	Mon, Oct 16, 2023	42.03	43.12	41.92	42.83
6817	NASDAQ	SRCL	Fri, Oct 13, 2023	42.55	42.98	41.25	41.70
6816	NASDAQ	SRCL	Thu, Oct 12, 2023	43.93	44.00	42.36	42.38
6815	NASDAQ	SRCL	Wed, Oct 11, 2023	43.64	44.06	43.38	43.79
6814	NASDAQ	SRCL	Tue, Oct 10, 2023	43.04	43.83	42.45	43.69
6813	NASDAQ	SRCL	Mon, Oct 9, 2023	42.02	43.11	41.89	42.88
6812	NASDAQ	SRCL	Fri, Oct 6, 2023	42.08	42.81	41.82	42.37
6811	NASDAQ	SRCL	Thu, Oct 5, 2023	41.99	42.42	41.57	42.34
6810	NASDAQ	SRCL	Wed, Oct 4, 2023	41.92	42.63	41.12	42.10
6809	NASDAQ	SRCL	Tue, Oct 3, 2023	43.13	43.40	41.78	42.00
6808	NASDAQ	SRCL	Mon, Oct 2, 2023	44.70	44.70	42.82	43.56
6807	NASDAQ	SRCL	Fri, Sep 29, 2023	45.31	45.59	44.28	44.71
6806	NASDAQ	SRCL	Thu, Sep 28, 2023	46.43	46.43	44.70	45.23
6805	NASDAQ	SRCL	Wed, Sep 27, 2023	45.55	47.20	45.55	46.50
6804	NASDAQ	SRCL	Tue, Sep 26, 2023	45.31	46.43	44.62	45.03
6803	NASDAQ	SRCL	Mon, Sep 25, 2023	44.44	46.35	44.40	45.92
6802	NASDAQ	SRCL	Fri, Sep 22, 2023	44.88	45.24	44.59	44.71
6801	NASDAQ	SRCL	Thu, Sep 21, 2023	45.51	45.94	44.67	44.93
6800	NASDAQ	SRCL	Wed, Sep 20, 2023	45.56	46.80	45.46	45.62
6799	NASDAQ	SRCL	Tue, Sep 19, 2023	45.14	45.59	44.65	45.28
6798	NASDAQ	SRCL	Mon, Sep 18, 2023	44.84	45.53	44.38	45.04
6797	NASDAQ	SRCL	Fri, Sep 15, 2023	45.11	45.60	44.61	44.73
6796	NASDAQ	SRCL	Thu, Sep 14, 2023	46.33	46.44	45.13	45.28
6795	NASDAQ	SRCL	Wed, Sep 13, 2023	44.91	46.18	44.66	46.12
6794	NASDAQ	SRCL	Tue, Sep 12, 2023	44.56	45.11	43.75	44.90
6793	NASDAQ	SRCL	Mon, Sep 11, 2023	44.49	44.49	44.49	44.49
6792	NASDAQ	SRCL	Fri, Sep 8, 2023	44.03	44.61	43.50	44.40
6791	NASDAQ	SRCL	Thu, Sep 7, 2023	45.05	45.05	43.75	43.98
6790	NASDAQ	SRCL	Wed, Sep 6, 2023	44.44	45.17	44.15	45.10
6789	NASDAQ	SRCL	Tue, Sep 5, 2023	44.27	44.35	43.06	44.29
6788	NASDAQ	SRCL	Fri, Sep 1, 2023	44.50	44.95	44.43	44.47
6787	NASDAQ	SRCL	Thu, Aug 31, 2023	44.11	44.27	43.88	44.21
6786	NASDAQ	SRCL	Wed, Aug 30, 2023	43.90	44.14	43.42	44.06
6785	NASDAQ	SRCL	Tue, Aug 29, 2023	43.71	43.93	43.40	43.90
6784	NASDAQ	SRCL	Mon, Aug 28, 2023	43.33	43.82	43.11	43.52
6783	NASDAQ	SRCL	Fri, Aug 25, 2023	43.29	43.52	42.76	43.10
6782	NASDAQ	SRCL	Thu, Aug 24, 2023	43.21	43.88	43.17	43.21
6781	NASDAQ	SRCL	Wed, Aug 23, 2023	43.29	43.61	43.13	43.42
6780	NASDAQ	SRCL	Tue, Aug 22, 2023	43.46	43.81	42.87	43.21
6779	NASDAQ	SRCL	Mon, Aug 21, 2023	43.84	44.24	43.15	43.46
6778	NASDAQ	SRCL	Fri, Aug 18, 2023	43.46	43.93	43.17	43.83
6777	NASDAQ	SRCL	Thu, Aug 17, 2023	45.00	45.24	43.52	43.58
6776	NASDAQ	SRCL	Wed, Aug 16, 2023	45.12	45.65	44.93	44.94
6775	NASDAQ	SRCL	Tue, Aug 15, 2023	45.89	46.03	45.25	45.29
6774	NASDAQ	SRCL	Mon, Aug 14, 2023	45.12	46.47	45.12	46.36
6773	NASDAQ	SRCL	Fri, Aug 11, 2023	44.79	45.41	44.63	45.38
6772	NASDAQ	SRCL	Thu, Aug 10, 2023	44.76	45.26	44.53	44.86
6771	NASDAQ	SRCL	Wed, Aug 9, 2023	43.80	45.13	43.61	44.65
6770	NASDAQ	SRCL	Tue, Aug 8, 2023	42.82	44.01	42.47	43.77
6769	NASDAQ	SRCL	Mon, Aug 7, 2023	42.07	43.56	41.89	43.34
6768	NASDAQ	SRCL	Fri, Aug 4, 2023	42.08	42.56	41.80	42.07
6767	NASDAQ	SRCL	Thu, Aug 3, 2023	42.66	42.87	42.02	42.08
6766	NASDAQ	SRCL	Wed, Aug 2, 2023	41.90	42.89	41.90	42.78
6765	NASDAQ	SRCL	Tue, Aug 1, 2023	42.49	42.66	41.77	42.48
6764	NASDAQ	SRCL	Mon, Jul 31, 2023	43.04	43.07	42.02	42.49
6763	NASDAQ	SRCL	Fri, Jul 28, 2023	41.41	43.01	41.30	42.80
6762	NASDAQ	SRCL	Thu, Jul 27, 2023	44.00	44.73	41.26	41.42
6761	NASDAQ	SRCL	Wed, Jul 26, 2023	46.50	46.85	45.79	45.94
6760	NASDAQ	SRCL	Tue, Jul 25, 2023	46.59	46.77	46.21	46.65
6759	NASDAQ	SRCL	Mon, Jul 24, 2023	46.74	46.94	46.49	46.59
6758	NASDAQ	SRCL	Fri, Jul 21, 2023	46.00	46.78	45.81	46.66
6757	NASDAQ	SRCL	Thu, Jul 20, 2023	45.78	45.94	45.08	45.61
6756	NASDAQ	SRCL	Wed, Jul 19, 2023	45.20	45.85	44.87	45.67
6755	NASDAQ	SRCL	Tue, Jul 18, 2023	45.17	45.63	44.43	44.94
6754	NASDAQ	SRCL	Mon, Jul 17, 2023	45.29	46.35	44.55	45.13
6753	NASDAQ	SRCL	Fri, Jul 14, 2023	45.55	45.82	44.58	45.29
6752	NASDAQ	SRCL	Thu, Jul 13, 2023	46.71	46.98	45.58	45.64
6751	NASDAQ	SRCL	Wed, Jul 12, 2023	46.65	47.14	46.32	46.68
6750	NASDAQ	SRCL	Tue, Jul 11, 2023	45.55	46.12	45.46	46.09
6749	NASDAQ	SRCL	Mon, Jul 10, 2023	45.44	46.19	45.27	45.42
6748	NASDAQ	SRCL	Fri, Jul 7, 2023	45.31	46.00	44.89	45.59
6747	NASDAQ	SRCL	Thu, Jul 6, 2023	45.48	45.50	44.37	45.09
6746	NASDAQ	SRCL	Wed, Jul 5, 2023	46.27	46.38	45.54	45.98
6745	NASDAQ	SRCL	Mon, Jul 3, 2023	46.29	46.57	46.08	46.32
6744	NASDAQ	SRCL	Fri, Jun 30, 2023	45.64	46.74	45.63	46.44
6743	NASDAQ	SRCL	Thu, Jun 29, 2023	45.00	45.55	44.64	45.34
6742	NASDAQ	SRCL	Wed, Jun 28, 2023	45.11	45.14	44.44	44.88
6741	NASDAQ	SRCL	Tue, Jun 27, 2023	44.35	45.11	44.01	45.07
6740	NASDAQ	SRCL	Mon, Jun 26, 2023	44.03	45.11	43.85	44.34
6739	NASDAQ	SRCL	Fri, Jun 23, 2023	44.43	44.71	43.48	43.77
6738	NASDAQ	SRCL	Thu, Jun 22, 2023	45.08	45.27	44.79	44.90
6737	NASDAQ	SRCL	Wed, Jun 21, 2023	45.35	45.55	45.05	45.06
6736	NASDAQ	SRCL	Tue, Jun 20, 2023	46.12	46.12	45.48	45.60
6735	NASDAQ	SRCL	Fri, Jun 16, 2023	47.43	47.48	45.51	46.28
6734	NASDAQ	SRCL	Thu, Jun 15, 2023	47.01	47.42	46.41	47.13
6733	NASDAQ	SRCL	Wed, Jun 14, 2023	45.76	47.28	45.64	47.18
6732	NASDAQ	SRCL	Tue, Jun 13, 2023	45.72	46.20	45.26	45.62
6731	NASDAQ	SRCL	Mon, Jun 12, 2023	45.27	45.80	45.05	45.58
6730	NASDAQ	SRCL	Fri, Jun 9, 2023	45.02	45.71	44.80	45.27
6729	NASDAQ	SRCL	Thu, Jun 8, 2023	45.26	45.67	44.56	45.22
6728	NASDAQ	SRCL	Wed, Jun 7, 2023	43.81	44.64	43.80	44.59
6727	NASDAQ	SRCL	Tue, Jun 6, 2023	43.28	43.75	43.16	43.57
6726	NASDAQ	SRCL	Mon, Jun 5, 2023	43.52	43.79	42.70	43.35
6725	NASDAQ	SRCL	Fri, Jun 2, 2023	43.83	44.81	43.56	43.69
6724	NASDAQ	SRCL	Thu, Jun 1, 2023	42.38	43.21	41.88	43.19
6723	NASDAQ	SRCL	Wed, May 31, 2023	42.83	43.13	42.01	42.15
6722	NASDAQ	SRCL	Tue, May 30, 2023	43.11	43.42	42.55	42.83
6721	NASDAQ	SRCL	Fri, May 26, 2023	42.47	43.21	42.27	43.11
6720	NASDAQ	SRCL	Thu, May 25, 2023	43.15	43.25	41.80	42.49
6719	NASDAQ	SRCL	Wed, May 24, 2023	43.54	43.54	42.90	43.35
6718	NASDAQ	SRCL	Tue, May 23, 2023	43.52	43.85	42.87	43.64
6717	NASDAQ	SRCL	Mon, May 22, 2023	43.28	43.78	42.87	43.74
6716	NASDAQ	SRCL	Fri, May 19, 2023	43.52	43.85	42.95	43.10
6715	NASDAQ	SRCL	Thu, May 18, 2023	43.48	43.71	42.63	43.15
6714	NASDAQ	SRCL	Wed, May 17, 2023	43.07	43.79	42.91	43.68
6713	NASDAQ	SRCL	Tue, May 16, 2023	43.55	43.59	42.78	42.81
6712	NASDAQ	SRCL	Mon, May 15, 2023	43.61	44.19	42.87	43.70
6711	NASDAQ	SRCL	Fri, May 12, 2023	43.53	43.70	43.08	43.30
6710	NASDAQ	SRCL	Thu, May 11, 2023	43.34	43.80	43.22	43.39
6709	NASDAQ	SRCL	Wed, May 10, 2023	43.80	44.10	43.18	43.53
6708	NASDAQ	SRCL	Tue, May 9, 2023	43.67	43.68	43.22	43.28
6707	NASDAQ	SRCL	Mon, May 8, 2023	44.38	44.79	43.77	43.86
6706	NASDAQ	SRCL	Fri, May 5, 2023	44.07	44.65	43.38	44.37
6705	NASDAQ	SRCL	Thu, May 4, 2023	43.81	44.82	42.98	43.65
6704	NASDAQ	SRCL	Wed, May 3, 2023	44.63	44.80	43.81	43.91
6703	NASDAQ	SRCL	Tue, May 2, 2023	45.37	45.75	43.75	44.31
6702	NASDAQ	SRCL	Mon, May 1, 2023	45.64	46.15	45.42	45.55
6701	NASDAQ	SRCL	Fri, Apr 28, 2023	46.07	46.51	45.46	45.65
6700	NASDAQ	SRCL	Thu, Apr 27, 2023	44.26	46.21	43.65	46.08
6699	NASDAQ	SRCL	Wed, Apr 26, 2023	42.53	42.79	42.10	42.23
6698	NASDAQ	SRCL	Tue, Apr 25, 2023	41.75	42.78	41.73	42.74
6697	NASDAQ	SRCL	Mon, Apr 24, 2023	42.12	42.56	42.04	42.26
6696	NASDAQ	SRCL	Fri, Apr 21, 2023	42.24	42.38	41.80	42.07
6695	NASDAQ	SRCL	Thu, Apr 20, 2023	41.69	42.35	41.62	42.06
6694	NASDAQ	SRCL	Wed, Apr 19, 2023	41.60	42.31	41.56	41.99
6693	NASDAQ	SRCL	Tue, Apr 18, 2023	42.88	43.03	41.77	41.85
6692	NASDAQ	SRCL	Mon, Apr 17, 2023	42.00	43.05	42.00	42.92
6691	NASDAQ	SRCL	Fri, Apr 14, 2023	42.32	42.89	41.80	42.00
6690	NASDAQ	SRCL	Thu, Apr 13, 2023	42.03	42.22	41.68	42.21
6689	NASDAQ	SRCL	Wed, Apr 12, 2023	42.51	42.78	41.84	41.97
6688	NASDAQ	SRCL	Tue, Apr 11, 2023	42.23	42.68	42.20	42.31
6687	NASDAQ	SRCL	Mon, Apr 10, 2023	41.41	42.05	41.41	42.01
6686	NASDAQ	SRCL	Thu, Apr 6, 2023	42.25	43.15	41.63	41.73
6685	NASDAQ	SRCL	Wed, Apr 5, 2023	42.41	42.75	41.71	42.07
6684	NASDAQ	SRCL	Tue, Apr 4, 2023	43.90	43.90	42.52	42.67
6683	NASDAQ	SRCL	Mon, Apr 3, 2023	43.52	43.93	43.45	43.74
6682	NASDAQ	SRCL	Fri, Mar 31, 2023	42.84	43.70	42.65	43.61
6681	NASDAQ	SRCL	Thu, Mar 30, 2023	42.97	43.28	42.39	42.41
6680	NASDAQ	SRCL	Wed, Mar 29, 2023	42.11	42.54	42.09	42.53
6679	NASDAQ	SRCL	Tue, Mar 28, 2023	41.41	42.05	41.21	41.92
6678	NASDAQ	SRCL	Mon, Mar 27, 2023	41.51	41.72	41.20	41.40
6677	NASDAQ	SRCL	Fri, Mar 24, 2023	40.65	41.04	40.37	41.03
6676	NASDAQ	SRCL	Thu, Mar 23, 2023	41.48	42.27	40.79	40.98
6675	NASDAQ	SRCL	Wed, Mar 22, 2023	43.00	43.00	41.43	41.47
6674	NASDAQ	SRCL	Tue, Mar 21, 2023	42.74	43.57	42.69	42.96
6673	NASDAQ	SRCL	Mon, Mar 20, 2023	41.95	42.68	41.88	42.27
6672	NASDAQ	SRCL	Fri, Mar 17, 2023	42.43	42.63	41.63	41.90
6671	NASDAQ	SRCL	Thu, Mar 16, 2023	42.26	43.17	42.08	42.89
6670	NASDAQ	SRCL	Wed, Mar 15, 2023	42.88	43.08	41.98	42.82
6669	NASDAQ	SRCL	Tue, Mar 14, 2023	43.84	44.20	43.31	43.60
6668	NASDAQ	SRCL	Mon, Mar 13, 2023	43.03	44.00	42.65	43.05
6667	NASDAQ	SRCL	Fri, Mar 10, 2023	45.70	45.70	43.41	43.50
6666	NASDAQ	SRCL	Thu, Mar 9, 2023	46.18	46.30	44.84	44.90
6665	NASDAQ	SRCL	Wed, Mar 8, 2023	46.00	46.74	45.91	46.11
6664	NASDAQ	SRCL	Tue, Mar 7, 2023	46.40	46.69	45.84	46.01
6663	NASDAQ	SRCL	Mon, Mar 6, 2023	47.73	48.08	46.28	46.40
6662	NASDAQ	SRCL	Fri, Mar 3, 2023	47.63	48.12	47.20	47.85
6661	NASDAQ	SRCL	Thu, Mar 2, 2023	47.09	47.65	46.82	47.54
6660	NASDAQ	SRCL	Wed, Mar 1, 2023	47.44	47.78	46.85	47.30
6659	NASDAQ	SRCL	Tue, Feb 28, 2023	48.17	48.98	47.65	47.68
6658	NASDAQ	SRCL	Mon, Feb 27, 2023	47.69	48.23	47.38	47.84
6657	NASDAQ	SRCL	Fri, Feb 24, 2023	47.92	48.69	47.29	47.36
6656	NASDAQ	SRCL	Thu, Feb 23, 2023	52.00	52.00	47.91	48.86
6655	NASDAQ	SRCL	Wed, Feb 22, 2023	54.65	55.56	54.26	55.19
6654	NASDAQ	SRCL	Tue, Feb 21, 2023	55.57	55.57	54.16	54.53
6653	NASDAQ	SRCL	Fri, Feb 17, 2023	55.63	55.96	54.95	55.94
6652	NASDAQ	SRCL	Thu, Feb 16, 2023	55.17	55.82	54.74	55.50
6651	NASDAQ	SRCL	Wed, Feb 15, 2023	55.02	55.87	54.63	55.73
6650	NASDAQ	SRCL	Tue, Feb 14, 2023	55.10	55.83	54.59	55.53
6649	NASDAQ	SRCL	Mon, Feb 13, 2023	54.62	55.36	54.11	55.33
6648	NASDAQ	SRCL	Fri, Feb 10, 2023	53.89	54.56	53.51	54.55
6647	NASDAQ	SRCL	Thu, Feb 9, 2023	54.69	55.89	53.56	54.14
6646	NASDAQ	SRCL	Wed, Feb 8, 2023	54.38	55.03	53.93	54.50
6645	NASDAQ	SRCL	Tue, Feb 7, 2023	54.45	54.82	53.79	54.69
6644	NASDAQ	SRCL	Mon, Feb 6, 2023	54.63	55.38	54.36	54.68
6643	NASDAQ	SRCL	Fri, Feb 3, 2023	55.12	55.75	54.91	55.05
6642	NASDAQ	SRCL	Thu, Feb 2, 2023	54.40	56.12	54.24	55.65
6641	NASDAQ	SRCL	Wed, Feb 1, 2023	53.62	54.83	53.48	54.31
6640	NASDAQ	SRCL	Tue, Jan 31, 2023	53.19	53.81	52.83	53.81
6639	NASDAQ	SRCL	Mon, Jan 30, 2023	52.33	53.08	52.18	52.85
6638	NASDAQ	SRCL	Fri, Jan 27, 2023	52.41	52.73	51.45	52.53
6637	NASDAQ	SRCL	Thu, Jan 26, 2023	53.31	53.39	52.18	52.49
6636	NASDAQ	SRCL	Wed, Jan 25, 2023	52.42	53.17	52.07	53.07
6635	NASDAQ	SRCL	Tue, Jan 24, 2023	53.13	53.53	52.82	52.82
6634	NASDAQ	SRCL	Mon, Jan 23, 2023	52.82	53.80	52.47	53.35
6633	NASDAQ	SRCL	Fri, Jan 20, 2023	52.22	52.82	51.28	52.82
6632	NASDAQ	SRCL	Thu, Jan 19, 2023	52.43	52.78	52.07	52.07
6631	NASDAQ	SRCL	Wed, Jan 18, 2023	53.30	54.13	52.51	52.67
6630	NASDAQ	SRCL	Tue, Jan 17, 2023	52.84	53.47	52.78	52.98
6629	NASDAQ	SRCL	Fri, Jan 13, 2023	51.72	52.94	51.43	52.84
6628	NASDAQ	SRCL	Thu, Jan 12, 2023	52.77	53.40	51.89	51.94
6627	NASDAQ	SRCL	Wed, Jan 11, 2023	52.36	52.93	52.17	52.82
6626	NASDAQ	SRCL	Tue, Jan 10, 2023	51.61	52.37	51.24	52.10
6625	NASDAQ	SRCL	Mon, Jan 9, 2023	51.89	52.74	51.76	51.95
6624	NASDAQ	SRCL	Fri, Jan 6, 2023	50.73	51.89	50.61	51.74
6623	NASDAQ	SRCL	Thu, Jan 5, 2023	50.48	50.56	49.61	50.45
6622	NASDAQ	SRCL	Wed, Jan 4, 2023	51.29	51.62	50.42	50.90
6621	NASDAQ	SRCL	Tue, Jan 3, 2023	50.01	50.85	49.87	50.74
6620	NASDAQ	SRCL	Fri, Dec 30, 2022	49.57	50.00	49.23	49.89
6619	NASDAQ	SRCL	Thu, Dec 29, 2022	49.06	50.29	48.90	50.03
6618	NASDAQ	SRCL	Wed, Dec 28, 2022	50.30	50.83	48.90	48.92
6617	NASDAQ	SRCL	Tue, Dec 27, 2022	50.17	50.37	49.47	50.18
6616	NASDAQ	SRCL	Fri, Dec 23, 2022	49.10	50.04	48.97	49.96
6615	NASDAQ	SRCL	Thu, Dec 22, 2022	50.42	50.79	48.53	49.28
6614	NASDAQ	SRCL	Wed, Dec 21, 2022	49.63	50.86	49.63	50.78
6613	NASDAQ	SRCL	Tue, Dec 20, 2022	49.06	49.99	48.36	49.62
6612	NASDAQ	SRCL	Mon, Dec 19, 2022	49.80	50.19	49.20	49.31
6611	NASDAQ	SRCL	Fri, Dec 16, 2022	50.11	50.53	49.31	50.03
6610	NASDAQ	SRCL	Thu, Dec 15, 2022	51.05	51.48	50.38	50.65
6609	NASDAQ	SRCL	Wed, Dec 14, 2022	51.77	52.58	51.37	51.76
6608	NASDAQ	SRCL	Tue, Dec 13, 2022	52.86	52.99	51.44	51.99
6607	NASDAQ	SRCL	Mon, Dec 12, 2022	51.04	51.38	50.57	51.35
6606	NASDAQ	SRCL	Fri, Dec 9, 2022	51.13	51.51	50.70	50.84
6605	NASDAQ	SRCL	Thu, Dec 8, 2022	51.14	51.68	50.93	51.19
6604	NASDAQ	SRCL	Wed, Dec 7, 2022	51.54	52.03	50.59	50.92
6603	NASDAQ	SRCL	Tue, Dec 6, 2022	52.54	52.61	51.12	51.59
6602	NASDAQ	SRCL	Mon, Dec 5, 2022	53.73	53.82	52.10	52.59
6601	NASDAQ	SRCL	Fri, Dec 2, 2022	52.58	54.14	52.12	53.82
6600	NASDAQ	SRCL	Thu, Dec 1, 2022	52.57	53.79	52.46	52.92
6599	NASDAQ	SRCL	Wed, Nov 30, 2022	50.86	52.13	50.10	52.13
6598	NASDAQ	SRCL	Tue, Nov 29, 2022	50.45	51.04	50.20	50.85
6597	NASDAQ	SRCL	Mon, Nov 28, 2022	51.10	51.47	50.49	50.66
6596	NASDAQ	SRCL	Fri, Nov 25, 2022	51.66	51.66	50.76	51.37
6595	NASDAQ	SRCL	Wed, Nov 23, 2022	51.41	51.79	51.14	51.50
6594	NASDAQ	SRCL	Tue, Nov 22, 2022	50.19	51.53	50.01	51.45
6593	NASDAQ	SRCL	Mon, Nov 21, 2022	49.77	50.69	48.82	49.99
6592	NASDAQ	SRCL	Fri, Nov 18, 2022	50.00	50.70	49.08	49.75
6591	NASDAQ	SRCL	Thu, Nov 17, 2022	50.27	50.59	49.13	49.26
6590	NASDAQ	SRCL	Wed, Nov 16, 2022	51.06	51.28	50.77	50.89
6589	NASDAQ	SRCL	Tue, Nov 15, 2022	51.74	52.15	50.65	51.27
6588	NASDAQ	SRCL	Mon, Nov 14, 2022	51.41	52.91	51.16	51.25
6587	NASDAQ	SRCL	Fri, Nov 11, 2022	51.42	52.34	50.89	51.80
6586	NASDAQ	SRCL	Thu, Nov 10, 2022	50.06	51.06	49.64	51.03
6585	NASDAQ	SRCL	Wed, Nov 9, 2022	49.14	49.64	48.11	48.20
6584	NASDAQ	SRCL	Tue, Nov 8, 2022	48.30	50.03	48.24	49.59
6583	NASDAQ	SRCL	Mon, Nov 7, 2022	47.24	48.32	46.67	48.17
6582	NASDAQ	SRCL	Fri, Nov 4, 2022	46.03	46.84	45.12	46.82
6581	NASDAQ	SRCL	Thu, Nov 3, 2022	43.98	46.20	42.60	45.24
6580	NASDAQ	SRCL	Wed, Nov 2, 2022	44.33	44.33	42.40	42.44
6579	NASDAQ	SRCL	Tue, Nov 1, 2022	45.03	45.06	44.45	44.57
6578	NASDAQ	SRCL	Mon, Oct 31, 2022	43.95	44.90	43.72	44.58
6577	NASDAQ	SRCL	Fri, Oct 28, 2022	43.53	44.18	43.00	44.17
6576	NASDAQ	SRCL	Thu, Oct 27, 2022	44.22	44.71	43.26	43.36
6575	NASDAQ	SRCL	Wed, Oct 26, 2022	43.99	44.36	43.23	43.74
6574	NASDAQ	SRCL	Tue, Oct 25, 2022	41.94	43.55	41.57	43.51
6573	NASDAQ	SRCL	Mon, Oct 24, 2022	41.73	42.40	41.51	41.81
6572	NASDAQ	SRCL	Fri, Oct 21, 2022	40.60	41.56	40.19	41.22
6571	NASDAQ	SRCL	Thu, Oct 20, 2022	41.33	41.76	40.64	40.74
6570	NASDAQ	SRCL	Wed, Oct 19, 2022	41.83	42.26	40.84	41.33
6569	NASDAQ	SRCL	Tue, Oct 18, 2022	41.67	42.58	41.39	42.16
6568	NASDAQ	SRCL	Mon, Oct 17, 2022	41.39	42.00	40.78	40.84
6567	NASDAQ	SRCL	Fri, Oct 14, 2022	42.23	44.34	40.45	40.87
6566	NASDAQ	SRCL	Thu, Oct 13, 2022	40.26	41.97	39.63	41.74
6565	NASDAQ	SRCL	Wed, Oct 12, 2022	41.07	41.48	39.96	40.85
6564	NASDAQ	SRCL	Tue, Oct 11, 2022	41.70	42.06	40.91	41.23
6563	NASDAQ	SRCL	Mon, Oct 10, 2022	42.45	42.78	41.82	41.85
6562	NASDAQ	SRCL	Fri, Oct 7, 2022	43.31	43.35	42.18	42.43
6561	NASDAQ	SRCL	Thu, Oct 6, 2022	44.22	44.63	42.90	43.61
6560	NASDAQ	SRCL	Wed, Oct 5, 2022	43.91	44.69	43.05	44.51
6559	NASDAQ	SRCL	Tue, Oct 4, 2022	43.44	44.98	43.44	44.30
6558	NASDAQ	SRCL	Mon, Oct 3, 2022	42.82	43.29	42.11	43.06
6557	NASDAQ	SRCL	Fri, Sep 30, 2022	43.20	43.31	42.01	42.11
6556	NASDAQ	SRCL	Thu, Sep 29, 2022	43.31	43.75	42.70	43.02
6555	NASDAQ	SRCL	Wed, Sep 28, 2022	43.27	43.98	42.80	43.68
6554	NASDAQ	SRCL	Tue, Sep 27, 2022	43.68	44.07	42.53	42.94
6553	NASDAQ	SRCL	Mon, Sep 26, 2022	44.21	44.55	43.40	43.48
6552	NASDAQ	SRCL	Fri, Sep 23, 2022	44.99	45.10	44.23	44.60
6551	NASDAQ	SRCL	Thu, Sep 22, 2022	47.07	47.13	44.83	45.29
6550	NASDAQ	SRCL	Wed, Sep 21, 2022	48.21	48.60	47.26	47.27
6549	NASDAQ	SRCL	Tue, Sep 20, 2022	49.29	49.61	47.35	47.96
6548	NASDAQ	SRCL	Mon, Sep 19, 2022	49.00	49.66	48.95	49.65
6547	NASDAQ	SRCL	Fri, Sep 16, 2022	49.98	50.17	49.33	49.41
6546	NASDAQ	SRCL	Thu, Sep 15, 2022	50.26	51.25	49.63	50.49
6545	NASDAQ	SRCL	Wed, Sep 14, 2022	50.13	50.96	49.82	50.31
6544	NASDAQ	SRCL	Tue, Sep 13, 2022	51.11	51.46	50.03	50.14
6543	NASDAQ	SRCL	Mon, Sep 12, 2022	51.62	52.51	51.62	52.09
6542	NASDAQ	SRCL	Fri, Sep 9, 2022	50.94	51.48	50.94	51.27
6541	NASDAQ	SRCL	Thu, Sep 8, 2022	50.10	50.63	49.92	50.60
6540	NASDAQ	SRCL	Wed, Sep 7, 2022	49.06	50.77	49.06	50.50
6539	NASDAQ	SRCL	Tue, Sep 6, 2022	49.71	50.02	48.76	49.15
6538	NASDAQ	SRCL	Fri, Sep 2, 2022	50.03	50.61	49.15	49.37
6537	NASDAQ	SRCL	Thu, Sep 1, 2022	49.95	49.95	49.30	49.74
6536	NASDAQ	SRCL	Wed, Aug 31, 2022	50.75	50.93	50.02	50.09
6535	NASDAQ	SRCL	Tue, Aug 30, 2022	50.63	50.91	50.17	50.69
6534	NASDAQ	SRCL	Mon, Aug 29, 2022	51.23	51.30	50.58	50.58
6533	NASDAQ	SRCL	Fri, Aug 26, 2022	52.78	53.34	51.34	51.41
6532	NASDAQ	SRCL	Thu, Aug 25, 2022	52.22	53.60	52.04	52.91
6531	NASDAQ	SRCL	Wed, Aug 24, 2022	51.31	52.28	51.23	52.07
6530	NASDAQ	SRCL	Tue, Aug 23, 2022	51.62	52.24	51.31	51.47
6529	NASDAQ	SRCL	Mon, Aug 22, 2022	52.63	52.63	51.45	51.64
6528	NASDAQ	SRCL	Fri, Aug 19, 2022	53.61	53.61	52.89	53.20
6527	NASDAQ	SRCL	Thu, Aug 18, 2022	54.10	54.10	53.55	53.80
6526	NASDAQ	SRCL	Wed, Aug 17, 2022	54.49	54.89	53.61	54.13
6525	NASDAQ	SRCL	Tue, Aug 16, 2022	53.52	55.31	53.39	55.04
6524	NASDAQ	SRCL	Mon, Aug 15, 2022	53.33	54.19	52.77	53.87
6523	NASDAQ	SRCL	Fri, Aug 12, 2022	52.76	54.06	52.54	53.43
6522	NASDAQ	SRCL	Thu, Aug 11, 2022	52.48	52.89	52.30	52.58
6521	NASDAQ	SRCL	Wed, Aug 10, 2022	51.72	53.28	51.72	52.30
6520	NASDAQ	SRCL	Tue, Aug 9, 2022	52.64	52.66	51.19	51.28
6519	NASDAQ	SRCL	Mon, Aug 8, 2022	50.50	52.87	50.50	52.40
6518	NASDAQ	SRCL	Fri, Aug 5, 2022	50.63	51.50	48.77	50.53
6517	NASDAQ	SRCL	Thu, Aug 4, 2022	48.48	48.61	47.12	47.25
6516	NASDAQ	SRCL	Wed, Aug 3, 2022	47.74	48.61	47.56	48.29
6515	NASDAQ	SRCL	Tue, Aug 2, 2022	48.30	48.30	47.42	47.67
6514	NASDAQ	SRCL	Mon, Aug 1, 2022	46.53	48.27	46.04	48.16
6513	NASDAQ	SRCL	Fri, Jul 29, 2022	46.82	47.45	46.23	46.87
6512	NASDAQ	SRCL	Thu, Jul 28, 2022	46.29	46.90	45.75	46.63
6511	NASDAQ	SRCL	Wed, Jul 27, 2022	46.00	46.90	45.55	46.00
6510	NASDAQ	SRCL	Tue, Jul 26, 2022	45.07	45.79	44.53	45.77
6509	NASDAQ	SRCL	Mon, Jul 25, 2022	45.17	45.57	44.65	44.92
6508	NASDAQ	SRCL	Fri, Jul 22, 2022	45.14	45.83	44.38	44.88
6507	NASDAQ	SRCL	Thu, Jul 21, 2022	44.96	45.06	44.57	44.95
6506	NASDAQ	SRCL	Wed, Jul 20, 2022	44.40	44.95	43.74	44.86
6505	NASDAQ	SRCL	Tue, Jul 19, 2022	43.07	44.35	42.84	44.25
6504	NASDAQ	SRCL	Mon, Jul 18, 2022	43.87	44.22	42.67	42.73
6503	NASDAQ	SRCL	Fri, Jul 15, 2022	43.74	45.17	43.00	43.68
6502	NASDAQ	SRCL	Thu, Jul 14, 2022	42.87	43.22	42.58	43.12
6501	NASDAQ	SRCL	Wed, Jul 13, 2022	43.00	43.43	42.68	43.26
6500	NASDAQ	SRCL	Tue, Jul 12, 2022	43.77	44.48	43.43	43.65
6499	NASDAQ	SRCL	Mon, Jul 11, 2022	44.41	44.76	43.83	44.09
6498	NASDAQ	SRCL	Fri, Jul 8, 2022	44.45	45.15	43.97	44.61
6497	NASDAQ	SRCL	Thu, Jul 7, 2022	44.49	45.59	44.01	44.56
6496	NASDAQ	SRCL	Wed, Jul 6, 2022	44.63	45.07	43.81	44.23
6495	NASDAQ	SRCL	Tue, Jul 5, 2022	43.66	44.55	42.80	44.55
6494	NASDAQ	SRCL	Fri, Jul 1, 2022	43.81	44.49	43.38	44.37
6493	NASDAQ	SRCL	Thu, Jun 30, 2022	43.06	44.25	42.33	43.85
6492	NASDAQ	SRCL	Wed, Jun 29, 2022	43.85	43.85	42.69	43.36
6491	NASDAQ	SRCL	Tue, Jun 28, 2022	43.43	44.11	43.05	43.75
6490	NASDAQ	SRCL	Mon, Jun 27, 2022	42.81	43.84	42.75	43.30
6489	NASDAQ	SRCL	Fri, Jun 24, 2022	41.30	42.95	41.28	42.61
6488	NASDAQ	SRCL	Thu, Jun 23, 2022	41.03	41.05	40.35	40.89
6487	NASDAQ	SRCL	Wed, Jun 22, 2022	41.00	41.32	40.38	40.90
6486	NASDAQ	SRCL	Tue, Jun 21, 2022	42.59	42.85	41.03	41.11
6485	NASDAQ	SRCL	Fri, Jun 17, 2022	41.53	42.51	40.84	42.36
6484	NASDAQ	SRCL	Thu, Jun 16, 2022	41.85	41.85	40.79	41.25
6483	NASDAQ	SRCL	Wed, Jun 15, 2022	43.26	43.69	42.16	42.57
6482	NASDAQ	SRCL	Tue, Jun 14, 2022	44.32	44.99	42.83	43.07
6481	NASDAQ	SRCL	Mon, Jun 13, 2022	45.46	45.67	44.09	44.31
6480	NASDAQ	SRCL	Fri, Jun 10, 2022	46.45	47.31	45.94	46.40
6479	NASDAQ	SRCL	Thu, Jun 9, 2022	48.88	48.88	47.31	47.35
6478	NASDAQ	SRCL	Wed, Jun 8, 2022	50.40	50.89	48.84	48.89
6477	NASDAQ	SRCL	Tue, Jun 7, 2022	49.56	50.47	48.97	50.40
6476	NASDAQ	SRCL	Mon, Jun 6, 2022	50.00	50.20	49.46	49.76
6475	NASDAQ	SRCL	Fri, Jun 3, 2022	50.01	50.18	49.23	49.56
6474	NASDAQ	SRCL	Thu, Jun 2, 2022	49.05	50.30	48.11	50.22
6473	NASDAQ	SRCL	Wed, Jun 1, 2022	50.84	50.84	49.07	49.09
6472	NASDAQ	SRCL	Tue, May 31, 2022	49.42	50.70	48.53	50.55
6471	NASDAQ	SRCL	Fri, May 27, 2022	49.71	50.30	49.70	49.94
6470	NASDAQ	SRCL	Thu, May 26, 2022	48.68	49.98	48.68	49.52
6469	NASDAQ	SRCL	Wed, May 25, 2022	48.34	48.73	48.02	48.50
6468	NASDAQ	SRCL	Tue, May 24, 2022	48.32	48.75	47.54	48.44
6467	NASDAQ	SRCL	Mon, May 23, 2022	49.11	49.44	48.28	48.68
6466	NASDAQ	SRCL	Fri, May 20, 2022	47.87	48.80	47.07	48.60
6465	NASDAQ	SRCL	Thu, May 19, 2022	47.10	48.28	47.10	47.63
6464	NASDAQ	SRCL	Wed, May 18, 2022	47.10	48.23	47.07	47.37
6463	NASDAQ	SRCL	Tue, May 17, 2022	46.42	47.48	46.23	47.48
6462	NASDAQ	SRCL	Mon, May 16, 2022	45.93	46.39	45.44	45.92
6461	NASDAQ	SRCL	Fri, May 13, 2022	46.30	46.64	45.46	46.05
6460	NASDAQ	SRCL	Thu, May 12, 2022	44.55	46.31	44.04	46.02
6459	NASDAQ	SRCL	Wed, May 11, 2022	46.36	47.16	45.96	46.26
6458	NASDAQ	SRCL	Tue, May 10, 2022	47.59	48.36	45.50	46.53
6457	NASDAQ	SRCL	Mon, May 9, 2022	47.98	48.67	47.03	47.17
6456	NASDAQ	SRCL	Fri, May 6, 2022	47.79	48.75	47.40	48.46
6455	NASDAQ	SRCL	Thu, May 5, 2022	49.74	49.74	47.59	48.09
6454	NASDAQ	SRCL	Wed, May 4, 2022	48.37	49.56	47.26	49.45
6453	NASDAQ	SRCL	Tue, May 3, 2022	48.84	49.42	48.45	48.63
6452	NASDAQ	SRCL	Mon, May 2, 2022	50.30	51.09	48.61	49.00
6451	NASDAQ	SRCL	Fri, Apr 29, 2022	50.80	51.96	50.13	50.19
6450	NASDAQ	SRCL	Thu, Apr 28, 2022	52.79	52.88	48.19	51.45
6449	NASDAQ	SRCL	Wed, Apr 27, 2022	54.96	57.10	54.96	56.35
6448	NASDAQ	SRCL	Tue, Apr 26, 2022	54.99	55.90	54.19	54.78
6447	NASDAQ	SRCL	Mon, Apr 25, 2022	53.21	55.06	52.77	55.03
6446	NASDAQ	SRCL	Fri, Apr 22, 2022	55.36	55.55	53.32	53.41
6445	NASDAQ	SRCL	Thu, Apr 21, 2022	56.77	57.07	55.39	55.56
6444	NASDAQ	SRCL	Wed, Apr 20, 2022	56.45	57.26	55.68	56.35
6443	NASDAQ	SRCL	Tue, Apr 19, 2022	54.51	56.49	54.51	56.36
6442	NASDAQ	SRCL	Mon, Apr 18, 2022	55.46	55.87	54.23	54.65
6441	NASDAQ	SRCL	Thu, Apr 14, 2022	56.26	57.01	55.25	55.38
6440	NASDAQ	SRCL	Wed, Apr 13, 2022	56.17	56.88	55.86	56.35
6439	NASDAQ	SRCL	Tue, Apr 12, 2022	57.63	58.16	56.31	56.33
6438	NASDAQ	SRCL	Mon, Apr 11, 2022	58.12	58.73	57.57	57.66
6437	NASDAQ	SRCL	Fri, Apr 8, 2022	57.88	58.71	57.44	58.32
6436	NASDAQ	SRCL	Thu, Apr 7, 2022	57.89	58.21	57.07	57.88
6435	NASDAQ	SRCL	Wed, Apr 6, 2022	57.55	58.01	56.47	57.91
6434	NASDAQ	SRCL	Tue, Apr 5, 2022	58.54	59.68	57.95	58.02
6433	NASDAQ	SRCL	Mon, Apr 4, 2022	58.80	59.33	58.33	58.76
6432	NASDAQ	SRCL	Fri, Apr 1, 2022	59.19	59.55	58.58	58.95
6431	NASDAQ	SRCL	Thu, Mar 31, 2022	59.11	59.89	58.88	58.92
6430	NASDAQ	SRCL	Wed, Mar 30, 2022	59.04	59.84	58.77	59.37
6429	NASDAQ	SRCL	Tue, Mar 29, 2022	57.49	59.21	57.00	59.00
6428	NASDAQ	SRCL	Mon, Mar 28, 2022	57.21	58.22	56.79	57.00
6427	NASDAQ	SRCL	Fri, Mar 25, 2022	56.25	57.06	55.66	57.00
6426	NASDAQ	SRCL	Thu, Mar 24, 2022	56.24	56.82	55.84	56.34
6425	NASDAQ	SRCL	Wed, Mar 23, 2022	56.91	58.98	56.16	56.24
6424	NASDAQ	SRCL	Tue, Mar 22, 2022	56.47	57.19	55.56	56.66
6423	NASDAQ	SRCL	Mon, Mar 21, 2022	56.75	57.09	55.22	56.15
6422	NASDAQ	SRCL	Fri, Mar 18, 2022	56.57	57.05	56.14	56.49
6421	NASDAQ	SRCL	Thu, Mar 17, 2022	56.36	57.68	56.21	56.68
6420	NASDAQ	SRCL	Wed, Mar 16, 2022	57.14	57.89	55.71	56.70
6419	NASDAQ	SRCL	Tue, Mar 15, 2022	56.01	57.01	55.76	56.92
6418	NASDAQ	SRCL	Mon, Mar 14, 2022	55.63	56.42	54.80	55.79
6417	NASDAQ	SRCL	Fri, Mar 11, 2022	56.14	56.47	55.06	55.44
6416	NASDAQ	SRCL	Thu, Mar 10, 2022	55.79	56.64	55.08	55.84
6415	NASDAQ	SRCL	Wed, Mar 9, 2022	55.72	57.09	54.73	56.69
6414	NASDAQ	SRCL	Tue, Mar 8, 2022	55.15	56.12	53.76	54.76
6413	NASDAQ	SRCL	Mon, Mar 7, 2022	57.90	57.97	54.79	54.91
6412	NASDAQ	SRCL	Fri, Mar 4, 2022	58.97	59.68	57.74	58.05
6411	NASDAQ	SRCL	Thu, Mar 3, 2022	58.45	59.53	58.05	59.18
6410	NASDAQ	SRCL	Wed, Mar 2, 2022	58.70	59.49	58.06	58.11
6409	NASDAQ	SRCL	Tue, Mar 1, 2022	58.24	58.70	57.65	58.25
6408	NASDAQ	SRCL	Mon, Feb 28, 2022	57.59	58.50	57.16	58.36
6407	NASDAQ	SRCL	Fri, Feb 25, 2022	55.81	57.95	55.81	57.82
6406	NASDAQ	SRCL	Thu, Feb 24, 2022	54.05	56.13	53.25	56.03
6405	NASDAQ	SRCL	Wed, Feb 23, 2022	57.77	58.26	56.67	56.72
6404	NASDAQ	SRCL	Tue, Feb 22, 2022	57.86	58.24	57.42	57.61
6403	NASDAQ	SRCL	Fri, Feb 18, 2022	59.02	59.13	57.80	58.06
6402	NASDAQ	SRCL	Thu, Feb 17, 2022	59.46	59.66	58.61	58.95
6401	NASDAQ	SRCL	Wed, Feb 16, 2022	59.69	60.04	58.95	59.95
6400	NASDAQ	SRCL	Tue, Feb 15, 2022	58.65	59.72	58.29	59.68
6399	NASDAQ	SRCL	Mon, Feb 14, 2022	58.81	59.57	58.00	58.29
6398	NASDAQ	SRCL	Fri, Feb 11, 2022	58.57	59.14	58.15	58.86
6397	NASDAQ	SRCL	Thu, Feb 10, 2022	59.45	60.03	58.32	58.90
6396	NASDAQ	SRCL	Wed, Feb 9, 2022	59.52	60.35	59.21	59.98
6395	NASDAQ	SRCL	Tue, Feb 8, 2022	58.07	59.05	58.05	58.97
6394	NASDAQ	SRCL	Mon, Feb 7, 2022	58.34	58.89	57.82	58.04
6393	NASDAQ	SRCL	Fri, Feb 4, 2022	58.31	58.80	57.28	58.30
6392	NASDAQ	SRCL	Thu, Feb 3, 2022	59.38	59.96	58.53	58.60
6391	NASDAQ	SRCL	Wed, Feb 2, 2022	59.35	60.26	58.26	59.97
6390	NASDAQ	SRCL	Tue, Feb 1, 2022	58.65	59.44	58.44	59.35
6389	NASDAQ	SRCL	Mon, Jan 31, 2022	56.69	58.78	55.88	58.74
6388	NASDAQ	SRCL	Fri, Jan 28, 2022	55.55	57.22	55.09	57.22
6387	NASDAQ	SRCL	Thu, Jan 27, 2022	56.08	56.99	55.24	55.69
6386	NASDAQ	SRCL	Wed, Jan 26, 2022	56.65	57.79	54.99	55.78
6385	NASDAQ	SRCL	Tue, Jan 25, 2022	58.09	58.09	56.00	56.60
6384	NASDAQ	SRCL	Mon, Jan 24, 2022	57.05	58.60	56.17	58.34
6383	NASDAQ	SRCL	Fri, Jan 21, 2022	57.28	58.10	56.88	57.90
6382	NASDAQ	SRCL	Thu, Jan 20, 2022	58.45	58.81	57.25	57.47
6381	NASDAQ	SRCL	Wed, Jan 19, 2022	58.52	59.17	58.21	58.21
6380	NASDAQ	SRCL	Tue, Jan 18, 2022	58.74	59.20	57.18	58.64
6379	NASDAQ	SRCL	Fri, Jan 14, 2022	58.75	59.38	58.00	59.28
6378	NASDAQ	SRCL	Thu, Jan 13, 2022	59.25	59.98	58.89	59.01
6377	NASDAQ	SRCL	Wed, Jan 12, 2022	59.24	60.49	58.86	59.15
6376	NASDAQ	SRCL	Tue, Jan 11, 2022	59.37	59.54	58.79	59.31
6375	NASDAQ	SRCL	Mon, Jan 10, 2022	58.73	59.43	57.94	59.32
6374	NASDAQ	SRCL	Fri, Jan 7, 2022	58.96	59.24	56.39	58.92
6373	NASDAQ	SRCL	Thu, Jan 6, 2022	59.51	59.98	58.65	58.72
6372	NASDAQ	SRCL	Wed, Jan 5, 2022	60.78	60.89	59.12	59.14
6371	NASDAQ	SRCL	Tue, Jan 4, 2022	59.78	61.27	59.48	60.77
6370	NASDAQ	SRCL	Mon, Jan 3, 2022	59.65	60.32	59.18	59.60
6369	NASDAQ	SRCL	Fri, Dec 31, 2021	59.50	60.13	59.18	59.64
6368	NASDAQ	SRCL	Thu, Dec 30, 2021	59.50	60.57	58.57	59.51
6367	NASDAQ	SRCL	Wed, Dec 29, 2021	60.21	60.42	58.49	59.48
6366	NASDAQ	SRCL	Tue, Dec 28, 2021	57.18	60.39	57.18	60.33
6365	NASDAQ	SRCL	Mon, Dec 27, 2021	58.45	59.85	58.12	59.83
6364	NASDAQ	SRCL	Thu, Dec 23, 2021	57.93	58.74	57.81	58.54
6363	NASDAQ	SRCL	Wed, Dec 22, 2021	57.17	57.66	56.64	57.61
6362	NASDAQ	SRCL	Tue, Dec 21, 2021	57.10	57.92	56.98	57.32
6361	NASDAQ	SRCL	Mon, Dec 20, 2021	58.02	58.03	55.76	56.45
6360	NASDAQ	SRCL	Fri, Dec 17, 2021	58.11	59.14	57.82	58.45
6359	NASDAQ	SRCL	Thu, Dec 16, 2021	58.98	59.71	57.97	58.19
6358	NASDAQ	SRCL	Wed, Dec 15, 2021	59.14	59.41	58.31	58.80
6357	NASDAQ	SRCL	Tue, Dec 14, 2021	58.63	59.65	58.28	59.20
6356	NASDAQ	SRCL	Mon, Dec 13, 2021	59.09	59.69	58.68	58.95
6355	NASDAQ	SRCL	Fri, Dec 10, 2021	58.95	60.25	58.57	59.10
6354	NASDAQ	SRCL	Thu, Dec 9, 2021	58.47	59.84	56.30	58.68
6353	NASDAQ	SRCL	Wed, Dec 8, 2021	57.96	58.95	57.74	58.79
6352	NASDAQ	SRCL	Tue, Dec 7, 2021	58.28	58.97	57.84	58.17
6351	NASDAQ	SRCL	Mon, Dec 6, 2021	57.95	58.80	57.86	58.08
6350	NASDAQ	SRCL	Fri, Dec 3, 2021	58.14	58.50	56.88	57.33
6349	NASDAQ	SRCL	Thu, Dec 2, 2021	58.77	58.79	56.53	58.32
6348	NASDAQ	SRCL	Wed, Dec 1, 2021	57.02	58.26	56.48	56.59
6347	NASDAQ	SRCL	Tue, Nov 30, 2021	59.53	59.68	56.16	56.50
6346	NASDAQ	SRCL	Mon, Nov 29, 2021	60.84	60.86	59.92	60.06
6345	NASDAQ	SRCL	Fri, Nov 26, 2021	59.82	60.74	59.79	60.43
6344	NASDAQ	SRCL	Wed, Nov 24, 2021	60.40	60.94	59.84	60.82
6343	NASDAQ	SRCL	Tue, Nov 23, 2021	60.12	60.81	59.93	60.58
6342	NASDAQ	SRCL	Mon, Nov 22, 2021	60.81	61.23	60.17	60.25
6341	NASDAQ	SRCL	Fri, Nov 19, 2021	60.23	60.79	59.92	60.72
6340	NASDAQ	SRCL	Thu, Nov 18, 2021	62.01	62.49	60.42	60.56
6339	NASDAQ	SRCL	Wed, Nov 17, 2021	62.36	62.81	61.76	62.12
6338	NASDAQ	SRCL	Tue, Nov 16, 2021	62.30	63.07	62.13	62.63
6337	NASDAQ	SRCL	Mon, Nov 15, 2021	62.18	62.58	61.88	62.26
6336	NASDAQ	SRCL	Fri, Nov 12, 2021	62.86	63.02	62.13	62.24
6335	NASDAQ	SRCL	Thu, Nov 11, 2021	62.90	63.18	61.95	62.57
6334	NASDAQ	SRCL	Wed, Nov 10, 2021	60.61	63.09	60.61	62.95
6333	NASDAQ	SRCL	Tue, Nov 9, 2021	61.55	61.69	60.82	60.87
6332	NASDAQ	SRCL	Mon, Nov 8, 2021	60.57	61.53	60.47	61.52
6331	NASDAQ	SRCL	Fri, Nov 5, 2021	61.70	61.90	60.44	60.47
6330	NASDAQ	SRCL	Thu, Nov 4, 2021	60.02	61.63	59.76	61.04
6329	NASDAQ	SRCL	Wed, Nov 3, 2021	63.52	63.95	59.65	60.23
6328	NASDAQ	SRCL	Tue, Nov 2, 2021	64.55	65.26	62.19	64.06
6327	NASDAQ	SRCL	Mon, Nov 1, 2021	67.29	68.14	66.91	67.85
6326	NASDAQ	SRCL	Fri, Oct 29, 2021	66.66	67.54	66.66	66.92
6325	NASDAQ	SRCL	Thu, Oct 28, 2021	66.70	67.93	66.70	67.01
6324	NASDAQ	SRCL	Wed, Oct 27, 2021	67.76	68.65	66.28	66.35
6323	NASDAQ	SRCL	Tue, Oct 26, 2021	68.42	68.78	67.72	67.87
6322	NASDAQ	SRCL	Mon, Oct 25, 2021	69.95	69.95	68.43	68.43
6321	NASDAQ	SRCL	Fri, Oct 22, 2021	69.74	70.91	69.66	69.95
6320	NASDAQ	SRCL	Thu, Oct 21, 2021	69.06	69.73	68.61	69.70
6319	NASDAQ	SRCL	Wed, Oct 20, 2021	68.89	69.44	67.77	69.08
6318	NASDAQ	SRCL	Tue, Oct 19, 2021	68.74	69.11	68.50	69.01
6317	NASDAQ	SRCL	Mon, Oct 18, 2021	68.12	68.56	67.62	68.34
6316	NASDAQ	SRCL	Fri, Oct 15, 2021	68.60	69.52	68.14	68.20
6315	NASDAQ	SRCL	Thu, Oct 14, 2021	68.44	68.57	67.87	68.07
6314	NASDAQ	SRCL	Wed, Oct 13, 2021	67.43	67.95	66.77	67.94
6313	NASDAQ	SRCL	Tue, Oct 12, 2021	66.85	67.97	66.54	67.49
6312	NASDAQ	SRCL	Mon, Oct 11, 2021	68.03	68.49	66.86	66.92
6311	NASDAQ	SRCL	Fri, Oct 8, 2021	68.12	68.51	67.60	67.89
6310	NASDAQ	SRCL	Thu, Oct 7, 2021	67.24	68.15	66.26	67.84
6309	NASDAQ	SRCL	Wed, Oct 6, 2021	68.17	68.17	66.05	67.24
6308	NASDAQ	SRCL	Tue, Oct 5, 2021	69.04	69.50	68.52	68.69
6307	NASDAQ	SRCL	Mon, Oct 4, 2021	69.30	69.64	68.39	68.91
6306	NASDAQ	SRCL	Fri, Oct 1, 2021	68.41	69.67	67.87	69.15
6305	NASDAQ	SRCL	Thu, Sep 30, 2021	69.61	69.89	67.93	67.97
6304	NASDAQ	SRCL	Wed, Sep 29, 2021	68.85	69.93	68.54	69.34
6303	NASDAQ	SRCL	Tue, Sep 28, 2021	69.36	69.61	68.34	68.76
6302	NASDAQ	SRCL	Mon, Sep 27, 2021	69.25	70.65	69.25	69.61
6301	NASDAQ	SRCL	Fri, Sep 24, 2021	68.69	69.46	67.29	69.23
6300	NASDAQ	SRCL	Thu, Sep 23, 2021	68.33	69.32	67.73	68.88
6299	NASDAQ	SRCL	Wed, Sep 22, 2021	68.56	68.94	68.01	68.14
6298	NASDAQ	SRCL	Tue, Sep 21, 2021	67.35	68.22	67.07	68.18
6297	NASDAQ	SRCL	Mon, Sep 20, 2021	66.91	67.76	66.33	66.96
6296	NASDAQ	SRCL	Fri, Sep 17, 2021	68.54	68.54	67.25	67.81
6295	NASDAQ	SRCL	Thu, Sep 16, 2021	68.97	69.52	67.41	68.54
6294	NASDAQ	SRCL	Wed, Sep 15, 2021	68.67	69.22	68.42	69.02
6293	NASDAQ	SRCL	Tue, Sep 14, 2021	70.34	70.34	68.84	68.89
6292	NASDAQ	SRCL	Mon, Sep 13, 2021	71.45	72.11	70.14	70.40
6291	NASDAQ	SRCL	Fri, Sep 10, 2021	70.95	71.70	70.03	70.91
6290	NASDAQ	SRCL	Thu, Sep 9, 2021	70.87	71.81	70.61	70.91
6289	NASDAQ	SRCL	Wed, Sep 8, 2021	69.60	71.05	69.06	70.92
6288	NASDAQ	SRCL	Tue, Sep 7, 2021	69.09	69.36	67.61	69.34
6287	NASDAQ	SRCL	Fri, Sep 3, 2021	70.49	70.73	69.17	69.20
6286	NASDAQ	SRCL	Thu, Sep 2, 2021	69.49	70.53	68.95	70.48
6285	NASDAQ	SRCL	Wed, Sep 1, 2021	69.62	69.79	68.93	69.40
6284	NASDAQ	SRCL	Tue, Aug 31, 2021	68.60	69.75	67.98	69.60
6283	NASDAQ	SRCL	Mon, Aug 30, 2021	68.73	69.13	68.23	68.53
6282	NASDAQ	SRCL	Fri, Aug 27, 2021	67.50	68.79	67.42	68.54
6281	NASDAQ	SRCL	Thu, Aug 26, 2021	67.17	67.62	66.80	67.51
6280	NASDAQ	SRCL	Wed, Aug 25, 2021	66.00	67.33	66.00	67.04
6279	NASDAQ	SRCL	Tue, Aug 24, 2021	66.38	66.82	66.09	66.19
6278	NASDAQ	SRCL	Mon, Aug 23, 2021	66.45	66.60	65.90	66.37
6277	NASDAQ	SRCL	Fri, Aug 20, 2021	66.70	67.43	66.22	66.43
6276	NASDAQ	SRCL	Thu, Aug 19, 2021	65.47	67.01	65.11	66.92
6275	NASDAQ	SRCL	Wed, Aug 18, 2021	65.47	65.96	64.73	65.48
6274	NASDAQ	SRCL	Tue, Aug 17, 2021	64.76	65.69	64.39	65.63
6273	NASDAQ	SRCL	Mon, Aug 16, 2021	66.15	66.42	65.13	65.29
6272	NASDAQ	SRCL	Fri, Aug 13, 2021	67.08	67.52	66.08	66.72
6271	NASDAQ	SRCL	Thu, Aug 12, 2021	67.85	67.96	66.49	66.89
6270	NASDAQ	SRCL	Wed, Aug 11, 2021	67.38	68.33	66.79	67.54
6269	NASDAQ	SRCL	Tue, Aug 10, 2021	66.66	67.78	66.33	67.23
6268	NASDAQ	SRCL	Mon, Aug 9, 2021	67.07	67.17	65.99	66.54
6267	NASDAQ	SRCL	Fri, Aug 6, 2021	70.35	70.73	66.72	67.16
6266	NASDAQ	SRCL	Thu, Aug 5, 2021	69.73	71.69	69.50	70.42
6265	NASDAQ	SRCL	Wed, Aug 4, 2021	71.23	71.66	69.69	69.75
6264	NASDAQ	SRCL	Tue, Aug 3, 2021	71.20	72.02	70.80	71.30
6263	NASDAQ	SRCL	Mon, Aug 2, 2021	70.87	72.02	70.64	71.07
6262	NASDAQ	SRCL	Fri, Jul 30, 2021	70.19	70.84	69.97	70.55
6261	NASDAQ	SRCL	Thu, Jul 29, 2021	70.10	71.18	70.03	70.57
6260	NASDAQ	SRCL	Wed, Jul 28, 2021	70.04	70.38	68.83	69.54
6259	NASDAQ	SRCL	Tue, Jul 27, 2021	70.48	70.55	69.35	69.88
6258	NASDAQ	SRCL	Mon, Jul 26, 2021	69.87	70.65	69.45	70.50
6257	NASDAQ	SRCL	Fri, Jul 23, 2021	70.05	70.54	69.78	70.03
6256	NASDAQ	SRCL	Thu, Jul 22, 2021	70.71	70.71	69.88	69.88
6255	NASDAQ	SRCL	Wed, Jul 21, 2021	70.68	71.16	70.27	70.81
6254	NASDAQ	SRCL	Tue, Jul 20, 2021	68.77	71.42	68.65	70.51
6253	NASDAQ	SRCL	Mon, Jul 19, 2021	69.09	70.73	67.40	68.51
6252	NASDAQ	SRCL	Fri, Jul 16, 2021	69.42	69.93	68.79	69.46
6251	NASDAQ	SRCL	Thu, Jul 15, 2021	69.21	69.82	69.03	69.21
6250	NASDAQ	SRCL	Wed, Jul 14, 2021	69.88	70.36	69.33	69.59
6249	NASDAQ	SRCL	Tue, Jul 13, 2021	71.08	71.27	69.67	69.72
6248	NASDAQ	SRCL	Mon, Jul 12, 2021	70.72	71.42	70.37	71.24
6247	NASDAQ	SRCL	Fri, Jul 9, 2021	71.09	71.41	70.61	71.05
6246	NASDAQ	SRCL	Thu, Jul 8, 2021	71.38	71.92	70.33	70.50
6245	NASDAQ	SRCL	Wed, Jul 7, 2021	71.60	72.34	71.59	71.95
6244	NASDAQ	SRCL	Tue, Jul 6, 2021	71.99	72.18	70.92	71.81
6243	NASDAQ	SRCL	Fri, Jul 2, 2021	72.23	72.27	71.63	71.94
6242	NASDAQ	SRCL	Thu, Jul 1, 2021	71.87	72.69	71.76	72.20
6241	NASDAQ	SRCL	Wed, Jun 30, 2021	70.94	71.64	70.60	71.55
6240	NASDAQ	SRCL	Tue, Jun 29, 2021	71.03	71.44	70.77	71.14
6239	NASDAQ	SRCL	Mon, Jun 28, 2021	71.75	71.86	70.71	71.01
6238	NASDAQ	SRCL	Fri, Jun 25, 2021	71.01	72.70	71.01	72.25
6237	NASDAQ	SRCL	Thu, Jun 24, 2021	71.04	71.43	70.42	71.09
6236	NASDAQ	SRCL	Wed, Jun 23, 2021	71.47	71.47	70.72	70.87
6235	NASDAQ	SRCL	Tue, Jun 22, 2021	71.72	71.98	70.87	71.52
6234	NASDAQ	SRCL	Mon, Jun 21, 2021	70.65	71.85	70.58	71.79
6233	NASDAQ	SRCL	Fri, Jun 18, 2021	71.01	71.01	70.05	70.18
6232	NASDAQ	SRCL	Thu, Jun 17, 2021	73.03	73.48	71.04	71.71
6231	NASDAQ	SRCL	Wed, Jun 16, 2021	73.74	74.48	72.71	73.10
6230	NASDAQ	SRCL	Tue, Jun 15, 2021	73.42	73.82	72.93	73.81
6229	NASDAQ	SRCL	Mon, Jun 14, 2021	74.35	74.73	73.21	73.51
6228	NASDAQ	SRCL	Fri, Jun 11, 2021	74.17	74.56	73.75	74.35
6227	NASDAQ	SRCL	Thu, Jun 10, 2021	74.82	75.09	73.98	74.11
6226	NASDAQ	SRCL	Wed, Jun 9, 2021	74.70	74.83	73.58	74.36
6225	NASDAQ	SRCL	Tue, Jun 8, 2021	74.93	75.07	74.12	74.85
6224	NASDAQ	SRCL	Mon, Jun 7, 2021	77.96	77.96	75.14	75.20
6223	NASDAQ	SRCL	Fri, Jun 4, 2021	77.95	78.62	76.88	77.57
6222	NASDAQ	SRCL	Thu, Jun 3, 2021	77.84	78.03	77.09	77.51
6221	NASDAQ	SRCL	Wed, Jun 2, 2021	78.89	78.89	78.04	78.20
6220	NASDAQ	SRCL	Tue, Jun 1, 2021	78.82	79.23	78.13	78.51
6219	NASDAQ	SRCL	Fri, May 28, 2021	78.99	79.17	78.30	78.56
6218	NASDAQ	SRCL	Thu, May 27, 2021	79.56	79.94	78.66	78.78
6217	NASDAQ	SRCL	Wed, May 26, 2021	79.21	79.47	78.66	78.91
6216	NASDAQ	SRCL	Tue, May 25, 2021	78.71	79.30	78.03	78.74
6215	NASDAQ	SRCL	Mon, May 24, 2021	79.43	79.78	78.73	78.81
6214	NASDAQ	SRCL	Fri, May 21, 2021	79.11	79.97	78.32	79.23
6213	NASDAQ	SRCL	Thu, May 20, 2021	78.23	78.87	77.51	78.67
6212	NASDAQ	SRCL	Wed, May 19, 2021	77.87	78.33	76.95	77.96
6211	NASDAQ	SRCL	Tue, May 18, 2021	78.47	79.39	78.35	78.41
6210	NASDAQ	SRCL	Mon, May 17, 2021	79.07	79.28	78.81	79.01
6209	NASDAQ	SRCL	Fri, May 14, 2021	78.95	79.71	78.58	79.08
6208	NASDAQ	SRCL	Thu, May 13, 2021	76.82	78.98	76.02	78.53
6207	NASDAQ	SRCL	Wed, May 12, 2021	76.97	77.54	76.36	76.70
6206	NASDAQ	SRCL	Tue, May 11, 2021	76.40	77.51	76.06	76.87
6205	NASDAQ	SRCL	Mon, May 10, 2021	77.49	77.68	77.04	77.09
6204	NASDAQ	SRCL	Fri, May 7, 2021	76.23	77.30	76.23	76.98
6203	NASDAQ	SRCL	Thu, May 6, 2021	77.11	77.63	75.77	76.65
6202	NASDAQ	SRCL	Wed, May 5, 2021	76.90	77.41	75.74	76.62
6201	NASDAQ	SRCL	Tue, May 4, 2021	75.46	77.61	75.28	76.88
6200	NASDAQ	SRCL	Mon, May 3, 2021	76.49	76.89	75.09	75.42
6199	NASDAQ	SRCL	Fri, Apr 30, 2021	72.91	76.77	72.12	76.28
6198	NASDAQ	SRCL	Thu, Apr 29, 2021	70.52	73.03	69.50	72.90
6197	NASDAQ	SRCL	Wed, Apr 28, 2021	69.67	70.59	69.26	69.95
6196	NASDAQ	SRCL	Tue, Apr 27, 2021	69.47	70.01	68.92	69.78
6195	NASDAQ	SRCL	Mon, Apr 26, 2021	70.68	71.27	69.35	69.52
6194	NASDAQ	SRCL	Fri, Apr 23, 2021	70.04	70.47	69.05	70.24
6193	NASDAQ	SRCL	Thu, Apr 22, 2021	69.72	70.60	69.11	69.61
6192	NASDAQ	SRCL	Wed, Apr 21, 2021	68.32	69.80	68.32	69.67
6191	NASDAQ	SRCL	Tue, Apr 20, 2021	68.47	69.37	68.09	68.14
6190	NASDAQ	SRCL	Mon, Apr 19, 2021	68.72	68.94	67.99	68.40
6189	NASDAQ	SRCL	Fri, Apr 16, 2021	69.19	69.85	68.80	68.89
6188	NASDAQ	SRCL	Thu, Apr 15, 2021	68.73	69.34	68.48	69.16
6187	NASDAQ	SRCL	Wed, Apr 14, 2021	67.99	69.79	67.86	68.98
6186	NASDAQ	SRCL	Tue, Apr 13, 2021	68.26	68.52	67.62	68.22
6185	NASDAQ	SRCL	Mon, Apr 12, 2021	67.79	69.24	67.73	68.74
6184	NASDAQ	SRCL	Fri, Apr 9, 2021	67.65	68.36	67.49	67.86
6183	NASDAQ	SRCL	Thu, Apr 8, 2021	67.95	68.17	67.30	67.85
6182	NASDAQ	SRCL	Wed, Apr 7, 2021	67.99	68.20	66.41	67.95
6181	NASDAQ	SRCL	Tue, Apr 6, 2021	68.23	68.74	67.69	67.87
6180	NASDAQ	SRCL	Mon, Apr 5, 2021	68.48	68.84	67.85	68.37
6179	NASDAQ	SRCL	Thu, Apr 1, 2021	67.48	68.36	67.05	68.11
6178	NASDAQ	SRCL	Wed, Mar 31, 2021	67.20	68.02	66.51	67.51
6177	NASDAQ	SRCL	Tue, Mar 30, 2021	66.53	67.59	66.26	67.32
6176	NASDAQ	SRCL	Mon, Mar 29, 2021	66.94	68.22	66.12	66.48
6175	NASDAQ	SRCL	Fri, Mar 26, 2021	67.20	67.97	66.50	67.40
6174	NASDAQ	SRCL	Thu, Mar 25, 2021	65.03	67.23	64.33	66.92
6173	NASDAQ	SRCL	Wed, Mar 24, 2021	65.79	66.64	65.40	65.42
6172	NASDAQ	SRCL	Tue, Mar 23, 2021	66.30	67.69	65.14	65.31
6171	NASDAQ	SRCL	Mon, Mar 22, 2021	67.38	67.38	65.92	66.73
6170	NASDAQ	SRCL	Fri, Mar 19, 2021	68.61	68.99	67.27	67.38
6169	NASDAQ	SRCL	Thu, Mar 18, 2021	67.45	70.19	67.45	69.09
6168	NASDAQ	SRCL	Wed, Mar 17, 2021	67.82	68.09	66.53	67.67
6167	NASDAQ	SRCL	Tue, Mar 16, 2021	70.21	70.68	68.01	68.18
6166	NASDAQ	SRCL	Mon, Mar 15, 2021	68.35	70.45	68.09	70.29
6165	NASDAQ	SRCL	Fri, Mar 12, 2021	68.24	68.82	67.90	68.50
6164	NASDAQ	SRCL	Thu, Mar 11, 2021	69.01	69.01	67.84	68.67
6163	NASDAQ	SRCL	Wed, Mar 10, 2021	68.64	69.23	67.71	68.65
6162	NASDAQ	SRCL	Tue, Mar 9, 2021	68.96	69.31	67.59	67.76
6161	NASDAQ	SRCL	Mon, Mar 8, 2021	68.26	69.93	68.21	68.75
6160	NASDAQ	SRCL	Fri, Mar 5, 2021	66.98	68.09	66.16	67.98
6159	NASDAQ	SRCL	Thu, Mar 4, 2021	66.89	67.96	65.62	66.29
6158	NASDAQ	SRCL	Wed, Mar 3, 2021	65.60	67.39	65.23	66.62
6157	NASDAQ	SRCL	Tue, Mar 2, 2021	66.38	66.84	65.36	65.56
6156	NASDAQ	SRCL	Mon, Mar 1, 2021	66.17	67.64	65.71	66.51
6155	NASDAQ	SRCL	Fri, Feb 26, 2021	66.25	66.25	63.92	64.87
6154	NASDAQ	SRCL	Thu, Feb 25, 2021	69.09	69.99	65.39	66.54
6153	NASDAQ	SRCL	Wed, Feb 24, 2021	68.09	69.20	67.47	68.72
6152	NASDAQ	SRCL	Tue, Feb 23, 2021	67.44	68.55	67.34	67.72
6151	NASDAQ	SRCL	Mon, Feb 22, 2021	66.74	68.00	66.52	67.78
6150	NASDAQ	SRCL	Fri, Feb 19, 2021	66.84	68.19	66.25	67.17
6149	NASDAQ	SRCL	Thu, Feb 18, 2021	67.46	68.37	66.58	66.76
6148	NASDAQ	SRCL	Wed, Feb 17, 2021	68.16	68.88	67.44	67.77
6147	NASDAQ	SRCL	Tue, Feb 16, 2021	69.42	69.55	68.64	68.67
6146	NASDAQ	SRCL	Fri, Feb 12, 2021	69.75	70.00	68.34	69.40
6145	NASDAQ	SRCL	Thu, Feb 11, 2021	69.46	70.61	69.29	69.63
6144	NASDAQ	SRCL	Wed, Feb 10, 2021	69.80	69.94	68.98	69.53
6143	NASDAQ	SRCL	Tue, Feb 9, 2021	69.79	70.99	69.50	69.77
6142	NASDAQ	SRCL	Mon, Feb 8, 2021	69.12	70.01	68.65	69.51
6141	NASDAQ	SRCL	Fri, Feb 5, 2021	68.61	69.82	68.23	68.95
6140	NASDAQ	SRCL	Thu, Feb 4, 2021	66.18	67.71	65.06	67.71
6139	NASDAQ	SRCL	Wed, Feb 3, 2021	66.41	66.42	65.31	66.25
6138	NASDAQ	SRCL	Tue, Feb 2, 2021	67.33	67.50	66.00	66.74
6137	NASDAQ	SRCL	Mon, Feb 1, 2021	66.34	66.90	65.48	66.77
6136	NASDAQ	SRCL	Fri, Jan 29, 2021	67.15	68.02	65.34	65.48
6135	NASDAQ	SRCL	Thu, Jan 28, 2021	66.73	68.19	66.69	67.45
6134	NASDAQ	SRCL	Wed, Jan 27, 2021	66.18	67.20	65.05	66.43
6133	NASDAQ	SRCL	Tue, Jan 26, 2021	69.24	69.29	66.85	67.01
6132	NASDAQ	SRCL	Mon, Jan 25, 2021	68.97	69.71	68.35	69.03
6131	NASDAQ	SRCL	Fri, Jan 22, 2021	68.35	69.14	68.18	68.96
6130	NASDAQ	SRCL	Thu, Jan 21, 2021	67.74	69.14	67.63	68.92
6129	NASDAQ	SRCL	Wed, Jan 20, 2021	66.44	68.23	66.16	67.98
6128	NASDAQ	SRCL	Tue, Jan 19, 2021	68.63	69.06	66.73	66.90
6127	NASDAQ	SRCL	Fri, Jan 15, 2021	68.56	69.03	67.43	68.06
6126	NASDAQ	SRCL	Thu, Jan 14, 2021	70.23	70.23	68.27	69.10
6125	NASDAQ	SRCL	Wed, Jan 13, 2021	69.46	70.37	68.65	69.62
6124	NASDAQ	SRCL	Tue, Jan 12, 2021	69.39	70.27	69.37	69.82
6123	NASDAQ	SRCL	Mon, Jan 11, 2021	69.73	70.74	69.04	69.50
6122	NASDAQ	SRCL	Fri, Jan 8, 2021	71.98	72.51	69.78	70.21
6121	NASDAQ	SRCL	Thu, Jan 7, 2021	73.05	73.58	71.33	71.66
6120	NASDAQ	SRCL	Wed, Jan 6, 2021	69.07	72.91	68.97	72.50
6119	NASDAQ	SRCL	Tue, Jan 5, 2021	67.25	69.00	67.25	68.59
6118	NASDAQ	SRCL	Mon, Jan 4, 2021	69.54	69.54	66.82	67.49
6117	NASDAQ	SRCL	Thu, Dec 31, 2020	68.17	69.77	68.04	69.33
6116	NASDAQ	SRCL	Wed, Dec 30, 2020	68.91	69.21	68.33	68.41
6115	NASDAQ	SRCL	Tue, Dec 29, 2020	69.45	69.87	68.04	68.62
6114	NASDAQ	SRCL	Mon, Dec 28, 2020	69.92	70.39	68.76	69.00
6113	NASDAQ	SRCL	Thu, Dec 24, 2020	69.73	69.78	68.76	69.72
6112	NASDAQ	SRCL	Wed, Dec 23, 2020	69.32	70.35	68.98	69.34
6111	NASDAQ	SRCL	Tue, Dec 22, 2020	69.57	70.11	68.95	68.96
6110	NASDAQ	SRCL	Mon, Dec 21, 2020	69.20	70.29	67.86	69.79
6109	NASDAQ	SRCL	Fri, Dec 18, 2020	70.25	71.53	69.45	70.45
6108	NASDAQ	SRCL	Thu, Dec 17, 2020	69.76	70.23	69.39	69.74
6107	NASDAQ	SRCL	Wed, Dec 16, 2020	70.86	71.22	69.20	69.82
6106	NASDAQ	SRCL	Tue, Dec 15, 2020	69.97	71.72	69.90	70.61
6105	NASDAQ	SRCL	Mon, Dec 14, 2020	69.97	69.98	68.91	69.43
6104	NASDAQ	SRCL	Fri, Dec 11, 2020	68.11	69.24	68.05	69.04
6103	NASDAQ	SRCL	Thu, Dec 10, 2020	68.83	69.55	68.48	68.81
6102	NASDAQ	SRCL	Wed, Dec 9, 2020	70.35	70.48	68.86	69.50
6101	NASDAQ	SRCL	Tue, Dec 8, 2020	69.65	70.49	69.65	70.06
6100	NASDAQ	SRCL	Mon, Dec 7, 2020	70.02	70.42	69.54	69.91
6099	NASDAQ	SRCL	Fri, Dec 4, 2020	70.19	70.98	69.55	70.19
6098	NASDAQ	SRCL	Thu, Dec 3, 2020	69.53	70.50	69.18	69.66
6097	NASDAQ	SRCL	Wed, Dec 2, 2020	70.36	70.38	69.60	69.85
6096	NASDAQ	SRCL	Tue, Dec 1, 2020	71.08	71.64	69.41	70.09
6095	NASDAQ	SRCL	Mon, Nov 30, 2020	72.30	73.70	70.14	70.44
6094	NASDAQ	SRCL	Fri, Nov 27, 2020	72.09	72.44	71.30	72.00
6093	NASDAQ	SRCL	Wed, Nov 25, 2020	72.01	72.43	71.06	71.81
6092	NASDAQ	SRCL	Tue, Nov 24, 2020	71.35	72.97	70.68	72.00
6091	NASDAQ	SRCL	Mon, Nov 23, 2020	71.32	72.03	70.21	70.52
6090	NASDAQ	SRCL	Fri, Nov 20, 2020	70.83	72.28	69.82	70.69
6089	NASDAQ	SRCL	Thu, Nov 19, 2020	70.01	71.06	69.28	70.79
6088	NASDAQ	SRCL	Wed, Nov 18, 2020	71.89	72.69	69.82	69.91
6087	NASDAQ	SRCL	Tue, Nov 17, 2020	71.93	73.31	70.91	72.24
6086	NASDAQ	SRCL	Mon, Nov 16, 2020	70.16	72.96	69.85	72.88
6085	NASDAQ	SRCL	Fri, Nov 13, 2020	70.93	71.68	69.93	70.43
6084	NASDAQ	SRCL	Thu, Nov 12, 2020	71.77	72.16	69.27	70.21
6083	NASDAQ	SRCL	Wed, Nov 11, 2020	73.77	74.24	71.37	71.79
6082	NASDAQ	SRCL	Tue, Nov 10, 2020	72.46	74.63	72.45	73.66
6081	NASDAQ	SRCL	Mon, Nov 9, 2020	77.18	79.50	72.21	72.21
6080	NASDAQ	SRCL	Fri, Nov 6, 2020	75.39	75.70	73.14	73.51
6079	NASDAQ	SRCL	Thu, Nov 5, 2020	68.60	75.77	68.60	74.49
6078	NASDAQ	SRCL	Wed, Nov 4, 2020	66.49	69.17	66.47	66.74
6077	NASDAQ	SRCL	Tue, Nov 3, 2020	65.08	67.37	65.05	66.82
6076	NASDAQ	SRCL	Mon, Nov 2, 2020	63.33	64.47	63.15	64.04
6075	NASDAQ	SRCL	Fri, Oct 30, 2020	63.43	64.25	61.63	62.30
6074	NASDAQ	SRCL	Thu, Oct 29, 2020	63.22	64.66	62.69	63.72
6073	NASDAQ	SRCL	Wed, Oct 28, 2020	64.24	64.62	63.00	63.58
6072	NASDAQ	SRCL	Tue, Oct 27, 2020	65.90	66.01	65.21	65.33
6071	NASDAQ	SRCL	Mon, Oct 26, 2020	66.46	66.64	65.21	65.91
6070	NASDAQ	SRCL	Fri, Oct 23, 2020	66.96	67.94	66.82	67.37
6069	NASDAQ	SRCL	Thu, Oct 22, 2020	65.40	66.86	65.14	66.48
6068	NASDAQ	SRCL	Wed, Oct 21, 2020	66.84	67.27	65.03	65.06
6067	NASDAQ	SRCL	Tue, Oct 20, 2020	66.88	67.49	66.05	67.02
6066	NASDAQ	SRCL	Mon, Oct 19, 2020	66.49	67.60	65.54	66.29
6065	NASDAQ	SRCL	Fri, Oct 16, 2020	67.13	67.50	65.90	66.24
6064	NASDAQ	SRCL	Thu, Oct 15, 2020	65.03	67.37	64.82	67.13
6063	NASDAQ	SRCL	Wed, Oct 14, 2020	65.41	66.24	65.08	65.27
6062	NASDAQ	SRCL	Tue, Oct 13, 2020	66.04	66.31	64.45	65.38
6061	NASDAQ	SRCL	Mon, Oct 12, 2020	65.35	66.99	65.20	66.35
6060	NASDAQ	SRCL	Fri, Oct 9, 2020	64.97	65.76	64.44	65.44
6059	NASDAQ	SRCL	Thu, Oct 8, 2020	63.93	64.54	63.45	64.49
6058	NASDAQ	SRCL	Wed, Oct 7, 2020	63.36	64.26	62.71	63.50
6057	NASDAQ	SRCL	Tue, Oct 6, 2020	64.44	64.99	62.56	62.94
6056	NASDAQ	SRCL	Mon, Oct 5, 2020	64.82	65.09	63.74	64.26
6055	NASDAQ	SRCL	Fri, Oct 2, 2020	62.02	64.60	61.94	64.06
6054	NASDAQ	SRCL	Thu, Oct 1, 2020	63.18	63.92	62.80	63.34
6053	NASDAQ	SRCL	Wed, Sep 30, 2020	63.27	63.92	60.11	63.06
6052	NASDAQ	SRCL	Tue, Sep 29, 2020	63.24	64.09	62.24	62.87
6051	NASDAQ	SRCL	Mon, Sep 28, 2020	62.92	63.94	62.92	63.61
6050	NASDAQ	SRCL	Fri, Sep 25, 2020	60.92	62.58	60.73	62.27
6049	NASDAQ	SRCL	Thu, Sep 24, 2020	60.27	61.86	59.51	61.07
6048	NASDAQ	SRCL	Wed, Sep 23, 2020	61.49	61.75	60.49	60.55
6047	NASDAQ	SRCL	Tue, Sep 22, 2020	60.86	61.62	59.80	61.42
6046	NASDAQ	SRCL	Mon, Sep 21, 2020	62.05	62.72	59.73	60.48
6045	NASDAQ	SRCL	Fri, Sep 18, 2020	62.96	63.97	62.77	63.18
6044	NASDAQ	SRCL	Thu, Sep 17, 2020	62.45	63.34	61.84	62.96
6043	NASDAQ	SRCL	Wed, Sep 16, 2020	63.78	64.41	63.10	63.20
6042	NASDAQ	SRCL	Tue, Sep 15, 2020	62.10	63.79	61.56	63.47
6041	NASDAQ	SRCL	Mon, Sep 14, 2020	61.09	62.26	60.90	61.87
6040	NASDAQ	SRCL	Fri, Sep 11, 2020	61.57	62.23	60.80	61.26
6039	NASDAQ	SRCL	Thu, Sep 10, 2020	62.20	62.35	61.26	61.48
6038	NASDAQ	SRCL	Wed, Sep 9, 2020	61.80	62.93	61.39	61.92
6037	NASDAQ	SRCL	Tue, Sep 8, 2020	62.71	63.06	61.46	61.51
6036	NASDAQ	SRCL	Fri, Sep 4, 2020	64.03	64.16	62.90	63.46
6035	NASDAQ	SRCL	Thu, Sep 3, 2020	65.65	65.66	62.85	63.35
6034	NASDAQ	SRCL	Wed, Sep 2, 2020	64.48	66.04	64.28	65.52
6033	NASDAQ	SRCL	Tue, Sep 1, 2020	63.63	64.75	61.42	64.70
6032	NASDAQ	SRCL	Mon, Aug 31, 2020	64.90	64.90	63.99	64.11
6031	NASDAQ	SRCL	Fri, Aug 28, 2020	64.02	64.50	63.06	64.50
6030	NASDAQ	SRCL	Thu, Aug 27, 2020	63.50	64.21	63.37	63.89
6029	NASDAQ	SRCL	Wed, Aug 26, 2020	63.02	63.65	62.87	63.16
6028	NASDAQ	SRCL	Tue, Aug 25, 2020	64.27	64.44	62.74	63.21
6027	NASDAQ	SRCL	Mon, Aug 24, 2020	63.96	64.11	63.37	63.93
6026	NASDAQ	SRCL	Fri, Aug 21, 2020	63.00	63.45	62.53	63.26
6025	NASDAQ	SRCL	Thu, Aug 20, 2020	62.80	63.52	62.55	63.07
6024	NASDAQ	SRCL	Wed, Aug 19, 2020	64.20	64.46	63.53	63.56
6023	NASDAQ	SRCL	Tue, Aug 18, 2020	63.06	64.17	62.72	63.65
6022	NASDAQ	SRCL	Mon, Aug 17, 2020	64.84	65.14	63.38	63.67
6021	NASDAQ	SRCL	Fri, Aug 14, 2020	64.78	65.41	64.06	64.64
6020	NASDAQ	SRCL	Thu, Aug 13, 2020	65.31	65.86	64.81	65.42
6019	NASDAQ	SRCL	Wed, Aug 12, 2020	64.88	65.79	64.65	65.34
6018	NASDAQ	SRCL	Tue, Aug 11, 2020	65.71	66.55	64.92	65.05
6017	NASDAQ	SRCL	Mon, Aug 10, 2020	65.02	65.59	64.31	65.20
6016	NASDAQ	SRCL	Fri, Aug 7, 2020	63.94	66.15	63.93	65.43
6015	NASDAQ	SRCL	Thu, Aug 6, 2020	64.00	66.10	62.43	64.10
6014	NASDAQ	SRCL	Wed, Aug 5, 2020	61.94	63.68	60.73	63.22
6013	NASDAQ	SRCL	Tue, Aug 4, 2020	61.74	62.25	60.81	61.20
6012	NASDAQ	SRCL	Mon, Aug 3, 2020	60.59	62.07	60.25	61.65
6011	NASDAQ	SRCL	Fri, Jul 31, 2020	61.01	61.37	59.41	60.44
6010	NASDAQ	SRCL	Thu, Jul 30, 2020	61.46	62.16	60.54	61.18
6009	NASDAQ	SRCL	Wed, Jul 29, 2020	61.41	62.67	61.04	62.48
6008	NASDAQ	SRCL	Tue, Jul 28, 2020	60.68	61.67	60.56	60.85
6007	NASDAQ	SRCL	Mon, Jul 27, 2020	61.03	61.37	59.89	61.22
6006	NASDAQ	SRCL	Fri, Jul 24, 2020	61.77	62.18	60.76	61.00
6005	NASDAQ	SRCL	Thu, Jul 23, 2020	60.41	62.07	60.41	61.77
6004	NASDAQ	SRCL	Wed, Jul 22, 2020	59.81	60.62	59.01	60.47
6003	NASDAQ	SRCL	Tue, Jul 21, 2020	58.85	60.48	58.85	60.06
6002	NASDAQ	SRCL	Mon, Jul 20, 2020	58.39	58.93	57.82	58.32
6001	NASDAQ	SRCL	Fri, Jul 17, 2020	58.44	59.00	58.22	58.68
6000	NASDAQ	SRCL	Thu, Jul 16, 2020	57.80	58.83	57.45	58.38
5999	NASDAQ	SRCL	Wed, Jul 15, 2020	56.75	58.49	56.68	58.17
5998	NASDAQ	SRCL	Tue, Jul 14, 2020	53.96	55.74	53.90	55.58
5997	NASDAQ	SRCL	Mon, Jul 13, 2020	54.69	55.28	53.42	54.00
5996	NASDAQ	SRCL	Fri, Jul 10, 2020	52.59	54.72	52.59	54.37
5995	NASDAQ	SRCL	Thu, Jul 9, 2020	53.94	53.95	52.14	52.44
5994	NASDAQ	SRCL	Wed, Jul 8, 2020	55.13	55.88	53.86	54.34
5993	NASDAQ	SRCL	Tue, Jul 7, 2020	55.31	56.89	55.04	55.21
5992	NASDAQ	SRCL	Mon, Jul 6, 2020	56.57	56.79	55.52	55.73
5991	NASDAQ	SRCL	Thu, Jul 2, 2020	55.76	57.24	55.29	55.50
5990	NASDAQ	SRCL	Wed, Jul 1, 2020	56.10	56.93	54.79	54.96
5989	NASDAQ	SRCL	Tue, Jun 30, 2020	55.09	56.31	54.66	55.98
5988	NASDAQ	SRCL	Mon, Jun 29, 2020	55.28	55.96	54.28	55.26
5987	NASDAQ	SRCL	Fri, Jun 26, 2020	55.17	55.34	54.13	54.73
5986	NASDAQ	SRCL	Thu, Jun 25, 2020	54.75	55.59	54.06	55.55
5985	NASDAQ	SRCL	Wed, Jun 24, 2020	56.84	57.21	54.49	54.95
5984	NASDAQ	SRCL	Tue, Jun 23, 2020	57.64	57.64	55.97	57.35
5983	NASDAQ	SRCL	Mon, Jun 22, 2020	56.06	57.54	55.35	56.63
5982	NASDAQ	SRCL	Fri, Jun 19, 2020	57.77	58.25	56.58	56.78
5981	NASDAQ	SRCL	Thu, Jun 18, 2020	58.33	58.56	56.96	57.10
5980	NASDAQ	SRCL	Wed, Jun 17, 2020	58.90	59.72	57.77	58.60
5979	NASDAQ	SRCL	Tue, Jun 16, 2020	59.12	59.64	57.56	59.13
5978	NASDAQ	SRCL	Mon, Jun 15, 2020	54.99	58.15	54.70	57.65
5977	NASDAQ	SRCL	Fri, Jun 12, 2020	58.25	58.48	54.34	56.75
5976	NASDAQ	SRCL	Thu, Jun 11, 2020	57.82	58.73	56.21	56.51
5975	NASDAQ	SRCL	Wed, Jun 10, 2020	63.28	63.28	60.12	60.30
5974	NASDAQ	SRCL	Tue, Jun 9, 2020	62.15	63.82	61.17	63.20
5973	NASDAQ	SRCL	Mon, Jun 8, 2020	63.50	64.79	62.86	63.45
5972	NASDAQ	SRCL	Fri, Jun 5, 2020	62.01	64.37	61.05	63.40
5971	NASDAQ	SRCL	Thu, Jun 4, 2020	59.47	61.00	59.47	60.80
5970	NASDAQ	SRCL	Wed, Jun 3, 2020	57.50	60.05	56.00	59.47
5969	NASDAQ	SRCL	Tue, Jun 2, 2020	55.57	56.18	55.05	55.74
5968	NASDAQ	SRCL	Mon, Jun 1, 2020	54.72	55.33	53.98	55.08
5967	NASDAQ	SRCL	Fri, May 29, 2020	54.86	55.11	53.53	54.83
5966	NASDAQ	SRCL	Thu, May 28, 2020	54.80	55.57	53.61	55.15
5965	NASDAQ	SRCL	Wed, May 27, 2020	54.55	55.19	53.25	54.26
5964	NASDAQ	SRCL	Tue, May 26, 2020	53.10	54.04	52.47	53.55
5963	NASDAQ	SRCL	Fri, May 22, 2020	51.26	51.88	49.85	51.09
5962	NASDAQ	SRCL	Thu, May 21, 2020	52.12	52.50	51.10	51.25
5961	NASDAQ	SRCL	Wed, May 20, 2020	51.93	52.52	51.63	52.23
5960	NASDAQ	SRCL	Tue, May 19, 2020	51.78	52.41	51.13	51.24
5959	NASDAQ	SRCL	Mon, May 18, 2020	49.54	52.10	48.99	51.62
5958	NASDAQ	SRCL	Fri, May 15, 2020	47.37	48.78	46.78	48.00
5957	NASDAQ	SRCL	Thu, May 14, 2020	46.46	48.42	45.40	48.32
5956	NASDAQ	SRCL	Wed, May 13, 2020	49.98	50.95	46.64	47.38
5955	NASDAQ	SRCL	Tue, May 12, 2020	51.83	52.52	50.92	51.00
5954	NASDAQ	SRCL	Mon, May 11, 2020	51.54	52.35	50.53	51.85
5953	NASDAQ	SRCL	Fri, May 8, 2020	51.23	52.63	50.50	52.36
5952	NASDAQ	SRCL	Thu, May 7, 2020	47.35	51.21	46.20	50.79
5951	NASDAQ	SRCL	Wed, May 6, 2020	47.96	48.69	46.48	47.00
5950	NASDAQ	SRCL	Tue, May 5, 2020	46.94	48.90	46.91	47.98
5949	NASDAQ	SRCL	Mon, May 4, 2020	45.66	46.59	45.35	46.14
5948	NASDAQ	SRCL	Fri, May 1, 2020	47.79	48.34	45.77	46.31
5947	NASDAQ	SRCL	Thu, Apr 30, 2020	50.49	50.52	48.79	48.80
5946	NASDAQ	SRCL	Wed, Apr 29, 2020	51.24	51.84	50.57	51.25
5945	NASDAQ	SRCL	Tue, Apr 28, 2020	50.50	51.21	49.46	49.84
5944	NASDAQ	SRCL	Mon, Apr 27, 2020	46.89	50.02	46.27	49.80
5943	NASDAQ	SRCL	Fri, Apr 24, 2020	47.24	47.88	46.19	46.56
5942	NASDAQ	SRCL	Thu, Apr 23, 2020	45.86	47.12	45.67	46.82
5941	NASDAQ	SRCL	Wed, Apr 22, 2020	45.69	46.22	44.45	45.45
5940	NASDAQ	SRCL	Tue, Apr 21, 2020	45.82	46.78	43.83	44.59
5939	NASDAQ	SRCL	Mon, Apr 20, 2020	48.04	48.04	46.72	47.03
5938	NASDAQ	SRCL	Fri, Apr 17, 2020	49.34	49.84	48.41	48.59
5937	NASDAQ	SRCL	Thu, Apr 16, 2020	47.45	48.06	46.22	47.80
5936	NASDAQ	SRCL	Wed, Apr 15, 2020	48.72	49.55	46.82	47.47
5935	NASDAQ	SRCL	Tue, Apr 14, 2020	50.96	51.63	49.66	50.34
5934	NASDAQ	SRCL	Mon, Apr 13, 2020	50.81	50.81	48.87	49.91
5933	NASDAQ	SRCL	Thu, Apr 9, 2020	48.72	51.42	47.68	50.72
5932	NASDAQ	SRCL	Wed, Apr 8, 2020	45.23	48.10	44.20	47.93
5931	NASDAQ	SRCL	Tue, Apr 7, 2020	45.88	47.25	44.00	44.83
5930	NASDAQ	SRCL	Mon, Apr 6, 2020	44.50	45.34	43.36	43.81
5929	NASDAQ	SRCL	Fri, Apr 3, 2020	44.90	45.68	42.08	42.68
5928	NASDAQ	SRCL	Thu, Apr 2, 2020	45.99	47.16	43.82	44.83
5927	NASDAQ	SRCL	Wed, Apr 1, 2020	46.75	47.66	45.63	46.47
5926	NASDAQ	SRCL	Tue, Mar 31, 2020	48.40	50.43	46.91	48.58
5925	NASDAQ	SRCL	Mon, Mar 30, 2020	43.19	48.99	42.53	48.57
5924	NASDAQ	SRCL	Fri, Mar 27, 2020	41.22	43.55	41.10	42.01
5923	NASDAQ	SRCL	Thu, Mar 26, 2020	42.87	43.52	40.63	43.15
5922	NASDAQ	SRCL	Wed, Mar 25, 2020	41.20	44.49	38.45	42.24
5921	NASDAQ	SRCL	Tue, Mar 24, 2020	42.64	44.66	40.12	41.20
5920	NASDAQ	SRCL	Mon, Mar 23, 2020	45.10	46.27	38.82	40.69
5919	NASDAQ	SRCL	Fri, Mar 20, 2020	48.96	50.25	44.05	44.68
5918	NASDAQ	SRCL	Thu, Mar 19, 2020	49.01	52.27	46.04	48.85
5917	NASDAQ	SRCL	Wed, Mar 18, 2020	51.89	54.36	46.37	49.48
5916	NASDAQ	SRCL	Tue, Mar 17, 2020	47.42	56.78	45.53	55.80
5915	NASDAQ	SRCL	Mon, Mar 16, 2020	47.02	49.74	45.83	46.39
5914	NASDAQ	SRCL	Fri, Mar 13, 2020	50.82	54.67	49.26	53.96
5913	NASDAQ	SRCL	Thu, Mar 12, 2020	48.00	51.42	45.41	49.06
5912	NASDAQ	SRCL	Wed, Mar 11, 2020	53.80	54.39	49.89	51.56
5911	NASDAQ	SRCL	Tue, Mar 10, 2020	55.93	56.33	53.14	55.46
5910	NASDAQ	SRCL	Mon, Mar 9, 2020	55.22	57.70	54.00	54.80
5909	NASDAQ	SRCL	Fri, Mar 6, 2020	59.03	60.60	58.15	60.06
5908	NASDAQ	SRCL	Thu, Mar 5, 2020	63.28	64.71	60.01	60.85
5907	NASDAQ	SRCL	Wed, Mar 4, 2020	63.79	64.97	61.23	64.87
5906	NASDAQ	SRCL	Tue, Mar 3, 2020	63.64	65.45	62.27	62.70
5905	NASDAQ	SRCL	Mon, Mar 2, 2020	57.61	63.70	56.78	63.60
5904	NASDAQ	SRCL	Fri, Feb 28, 2020	60.03	61.33	56.03	57.43
5903	NASDAQ	SRCL	Thu, Feb 27, 2020	61.82	62.83	58.53	61.43
5902	NASDAQ	SRCL	Wed, Feb 26, 2020	63.72	63.98	61.41	61.73
5901	NASDAQ	SRCL	Tue, Feb 25, 2020	65.48	65.60	63.29	63.33
5900	NASDAQ	SRCL	Mon, Feb 24, 2020	63.55	65.65	63.26	65.43
5899	NASDAQ	SRCL	Fri, Feb 21, 2020	65.60	65.60	64.46	65.31
5898	NASDAQ	SRCL	Thu, Feb 20, 2020	65.34	66.02	64.99	65.78
5897	NASDAQ	SRCL	Wed, Feb 19, 2020	63.91	65.57	63.91	65.27
5896	NASDAQ	SRCL	Tue, Feb 18, 2020	64.17	64.45	62.01	64.12
5895	NASDAQ	SRCL	Fri, Feb 14, 2020	63.48	64.79	63.14	64.48
5894	NASDAQ	SRCL	Thu, Feb 13, 2020	63.05	63.90	62.33	63.48
5893	NASDAQ	SRCL	Wed, Feb 12, 2020	61.51	63.34	61.37	63.32
5892	NASDAQ	SRCL	Tue, Feb 11, 2020	61.57	62.21	61.08	61.51
5891	NASDAQ	SRCL	Mon, Feb 10, 2020	64.13	64.21	60.80	61.44
5890	NASDAQ	SRCL	Fri, Feb 7, 2020	67.58	67.94	64.31	64.45
5889	NASDAQ	SRCL	Thu, Feb 6, 2020	65.00	65.89	64.72	65.69
5888	NASDAQ	SRCL	Wed, Feb 5, 2020	64.28	64.95	63.91	64.95
5887	NASDAQ	SRCL	Tue, Feb 4, 2020	64.26	64.73	63.44	63.50
5886	NASDAQ	SRCL	Mon, Feb 3, 2020	62.65	63.73	62.40	63.38
5885	NASDAQ	SRCL	Fri, Jan 31, 2020	64.26	64.96	62.49	62.68
5884	NASDAQ	SRCL	Thu, Jan 30, 2020	63.27	64.41	63.06	64.37
5883	NASDAQ	SRCL	Wed, Jan 29, 2020	63.73	63.90	63.21	63.45
5882	NASDAQ	SRCL	Tue, Jan 28, 2020	62.87	64.21	62.87	63.54
5881	NASDAQ	SRCL	Mon, Jan 27, 2020	61.87	63.38	61.23	62.90
5880	NASDAQ	SRCL	Fri, Jan 24, 2020	63.20	63.25	62.34	62.78
5879	NASDAQ	SRCL	Thu, Jan 23, 2020	62.96	63.35	62.17	63.13
5878	NASDAQ	SRCL	Wed, Jan 22, 2020	62.70	63.59	62.25	63.21
5877	NASDAQ	SRCL	Tue, Jan 21, 2020	63.07	63.39	62.45	62.60
5876	NASDAQ	SRCL	Fri, Jan 17, 2020	63.99	64.27	63.14	63.35
5875	NASDAQ	SRCL	Thu, Jan 16, 2020	62.63	63.89	62.63	63.89
5874	NASDAQ	SRCL	Wed, Jan 15, 2020	62.10	62.84	62.00	62.32
5873	NASDAQ	SRCL	Tue, Jan 14, 2020	62.03	62.74	61.85	62.01
5872	NASDAQ	SRCL	Mon, Jan 13, 2020	61.41	62.45	61.34	62.10
5871	NASDAQ	SRCL	Fri, Jan 10, 2020	61.77	61.92	61.25	61.52
5870	NASDAQ	SRCL	Thu, Jan 9, 2020	62.05	62.43	61.67	61.87
5869	NASDAQ	SRCL	Wed, Jan 8, 2020	62.46	62.89	61.68	61.86
5868	NASDAQ	SRCL	Tue, Jan 7, 2020	62.48	62.85	61.91	62.63
5867	NASDAQ	SRCL	Mon, Jan 6, 2020	61.80	62.63	61.32	62.51
5866	NASDAQ	SRCL	Fri, Jan 3, 2020	62.23	62.64	61.73	61.97
5865	NASDAQ	SRCL	Thu, Jan 2, 2020	64.03	64.13	61.79	62.66
5864	NASDAQ	SRCL	Tue, Dec 31, 2019	64.04	64.71	63.69	63.81
5863	NASDAQ	SRCL	Mon, Dec 30, 2019	63.98	64.72	63.70	64.22
5862	NASDAQ	SRCL	Fri, Dec 27, 2019	64.45	64.76	63.49	64.04
5861	NASDAQ	SRCL	Thu, Dec 26, 2019	64.19	64.43	63.66	64.39
5860	NASDAQ	SRCL	Tue, Dec 24, 2019	64.16	64.37	63.75	63.96
5859	NASDAQ	SRCL	Mon, Dec 23, 2019	63.71	64.76	62.61	64.35
5858	NASDAQ	SRCL	Fri, Dec 20, 2019	63.29	63.81	62.68	63.60
5857	NASDAQ	SRCL	Thu, Dec 19, 2019	63.00	63.45	62.22	63.27
5856	NASDAQ	SRCL	Wed, Dec 18, 2019	63.84	63.84	62.64	62.65
5855	NASDAQ	SRCL	Tue, Dec 17, 2019	64.24	64.47	63.65	63.84
5854	NASDAQ	SRCL	Mon, Dec 16, 2019	64.54	64.81	64.10	64.19
5853	NASDAQ	SRCL	Fri, Dec 13, 2019	65.68	65.75	63.77	64.03
5852	NASDAQ	SRCL	Thu, Dec 12, 2019	65.80	66.60	65.27	65.75
5851	NASDAQ	SRCL	Wed, Dec 11, 2019	66.19	66.19	65.55	65.61
5850	NASDAQ	SRCL	Tue, Dec 10, 2019	66.04	66.34	65.76	66.05
5849	NASDAQ	SRCL	Mon, Dec 9, 2019	65.69	66.23	65.28	65.87
5848	NASDAQ	SRCL	Fri, Dec 6, 2019	65.25	66.28	65.23	65.71
5847	NASDAQ	SRCL	Thu, Dec 5, 2019	64.87	65.49	64.45	64.93
5846	NASDAQ	SRCL	Wed, Dec 4, 2019	63.94	64.80	63.85	64.49
5845	NASDAQ	SRCL	Tue, Dec 3, 2019	62.39	64.33	61.75	63.71
5844	NASDAQ	SRCL	Mon, Dec 2, 2019	63.25	63.94	62.14	63.38
5843	NASDAQ	SRCL	Fri, Nov 29, 2019	63.67	63.80	62.76	62.82
5842	NASDAQ	SRCL	Wed, Nov 27, 2019	62.84	64.02	62.58	63.76
5841	NASDAQ	SRCL	Tue, Nov 26, 2019	63.43	63.53	62.51	62.88
5840	NASDAQ	SRCL	Mon, Nov 25, 2019	64.39	64.89	63.46	63.56
5839	NASDAQ	SRCL	Fri, Nov 22, 2019	62.97	64.14	62.50	64.09
5838	NASDAQ	SRCL	Thu, Nov 21, 2019	61.95	62.83	61.30	62.47
5837	NASDAQ	SRCL	Wed, Nov 20, 2019	61.11	62.00	60.60	61.74
5836	NASDAQ	SRCL	Tue, Nov 19, 2019	61.31	61.70	60.93	61.34
5835	NASDAQ	SRCL	Mon, Nov 18, 2019	61.35	62.01	61.12	61.30
5834	NASDAQ	SRCL	Fri, Nov 15, 2019	61.42	61.74	60.71	61.59
5833	NASDAQ	SRCL	Thu, Nov 14, 2019	61.34	61.61	61.00	61.22
5832	NASDAQ	SRCL	Wed, Nov 13, 2019	61.20	61.55	61.01	61.41
5831	NASDAQ	SRCL	Tue, Nov 12, 2019	61.66	62.29	61.35	61.60
5830	NASDAQ	SRCL	Mon, Nov 11, 2019	61.99	62.50	61.30	61.81
5829	NASDAQ	SRCL	Fri, Nov 8, 2019	62.19	62.45	61.61	62.39
5828	NASDAQ	SRCL	Thu, Nov 7, 2019	62.82	63.02	61.92	62.39
5827	NASDAQ	SRCL	Wed, Nov 6, 2019	61.22	62.79	61.22	62.17
5826	NASDAQ	SRCL	Tue, Nov 5, 2019	60.30	61.69	59.60	61.28
5825	NASDAQ	SRCL	Mon, Nov 4, 2019	58.84	60.41	57.63	60.30
5824	NASDAQ	SRCL	Fri, Nov 1, 2019	57.97	58.95	57.36	58.64
5823	NASDAQ	SRCL	Thu, Oct 31, 2019	55.47	59.74	54.59	57.60
5822	NASDAQ	SRCL	Wed, Oct 30, 2019	53.38	54.26	53.18	53.49
5821	NASDAQ	SRCL	Tue, Oct 29, 2019	53.84	54.10	52.91	53.44
5820	NASDAQ	SRCL	Mon, Oct 28, 2019	53.91	54.74	53.91	54.17
5819	NASDAQ	SRCL	Fri, Oct 25, 2019	53.14	53.81	52.93	53.76
5818	NASDAQ	SRCL	Thu, Oct 24, 2019	53.74	53.78	52.92	53.09
5817	NASDAQ	SRCL	Wed, Oct 23, 2019	53.72	53.95	53.43	53.65
5816	NASDAQ	SRCL	Tue, Oct 22, 2019	54.08	54.42	53.64	53.77
5815	NASDAQ	SRCL	Mon, Oct 21, 2019	54.27	54.59	53.73	53.96
5814	NASDAQ	SRCL	Fri, Oct 18, 2019	53.27	54.37	53.00	54.14
5813	NASDAQ	SRCL	Thu, Oct 17, 2019	52.26	53.45	52.12	53.25
5812	NASDAQ	SRCL	Wed, Oct 16, 2019	51.05	52.45	50.74	51.94
5811	NASDAQ	SRCL	Tue, Oct 15, 2019	50.90	51.65	50.42	50.98
5810	NASDAQ	SRCL	Mon, Oct 14, 2019	50.77	51.00	50.09	50.79
5809	NASDAQ	SRCL	Fri, Oct 11, 2019	50.20	51.50	50.10	50.99
5808	NASDAQ	SRCL	Thu, Oct 10, 2019	48.96	49.61	48.62	49.50
5807	NASDAQ	SRCL	Wed, Oct 9, 2019	48.66	49.29	48.58	49.19
5806	NASDAQ	SRCL	Tue, Oct 8, 2019	48.53	48.89	47.71	48.47
5805	NASDAQ	SRCL	Mon, Oct 7, 2019	49.53	49.77	48.92	49.01
5804	NASDAQ	SRCL	Fri, Oct 4, 2019	49.42	49.81	48.55	49.79
5803	NASDAQ	SRCL	Thu, Oct 3, 2019	49.58	50.21	49.00	49.37
5802	NASDAQ	SRCL	Wed, Oct 2, 2019	48.81	50.02	47.07	49.73
5801	NASDAQ	SRCL	Tue, Oct 1, 2019	51.17	51.49	49.47	49.56
5800	NASDAQ	SRCL	Mon, Sep 30, 2019	49.34	51.22	49.22	50.93
5799	NASDAQ	SRCL	Fri, Sep 27, 2019	48.76	49.57	48.69	49.12
5798	NASDAQ	SRCL	Thu, Sep 26, 2019	48.49	48.82	47.53	48.53
5797	NASDAQ	SRCL	Wed, Sep 25, 2019	48.80	49.42	48.48	48.67
5796	NASDAQ	SRCL	Tue, Sep 24, 2019	49.93	50.48	48.39	48.99
5795	NASDAQ	SRCL	Mon, Sep 23, 2019	49.98	50.39	49.64	50.07
5794	NASDAQ	SRCL	Fri, Sep 20, 2019	49.85	50.73	49.72	50.33
5793	NASDAQ	SRCL	Thu, Sep 19, 2019	50.65	51.24	49.75	49.87
5792	NASDAQ	SRCL	Wed, Sep 18, 2019	50.58	50.94	50.07	50.62
5791	NASDAQ	SRCL	Tue, Sep 17, 2019	51.81	52.08	50.12	50.62
5790	NASDAQ	SRCL	Mon, Sep 16, 2019	50.93	52.34	50.54	52.14
5789	NASDAQ	SRCL	Fri, Sep 13, 2019	52.95	53.10	50.71	50.99
5788	NASDAQ	SRCL	Thu, Sep 12, 2019	51.09	53.03	50.72	52.51
5787	NASDAQ	SRCL	Wed, Sep 11, 2019	49.06	51.26	48.26	51.12
5786	NASDAQ	SRCL	Tue, Sep 10, 2019	47.20	48.79	46.71	48.77
5785	NASDAQ	SRCL	Mon, Sep 9, 2019	46.08	47.67	45.95	47.34
5784	NASDAQ	SRCL	Fri, Sep 6, 2019	46.45	47.06	45.68	45.98
5783	NASDAQ	SRCL	Thu, Sep 5, 2019	47.21	47.21	46.27	46.39
5782	NASDAQ	SRCL	Wed, Sep 4, 2019	45.17	46.72	45.07	46.68
5781	NASDAQ	SRCL	Tue, Sep 3, 2019	44.52	45.07	44.36	44.51
5780	NASDAQ	SRCL	Fri, Aug 30, 2019	45.38	45.75	44.44	44.89
5779	NASDAQ	SRCL	Thu, Aug 29, 2019	45.62	46.08	44.67	44.95
5778	NASDAQ	SRCL	Wed, Aug 28, 2019	43.95	45.20	43.48	45.16
5777	NASDAQ	SRCL	Tue, Aug 27, 2019	43.79	44.18	42.78	44.07
5776	NASDAQ	SRCL	Mon, Aug 26, 2019	43.19	43.93	42.84	43.54
5775	NASDAQ	SRCL	Fri, Aug 23, 2019	44.33	45.00	42.78	42.84
5774	NASDAQ	SRCL	Thu, Aug 22, 2019	44.99	45.27	44.47	44.53
5773	NASDAQ	SRCL	Wed, Aug 21, 2019	45.00	45.75	44.54	44.82
5772	NASDAQ	SRCL	Tue, Aug 20, 2019	45.80	45.89	44.61	44.63
5771	NASDAQ	SRCL	Mon, Aug 19, 2019	45.55	46.21	45.28	45.84
5770	NASDAQ	SRCL	Fri, Aug 16, 2019	43.93	45.37	43.61	44.99
5769	NASDAQ	SRCL	Thu, Aug 15, 2019	43.52	43.87	43.20	43.71
5768	NASDAQ	SRCL	Wed, Aug 14, 2019	42.88	43.87	42.70	43.34
5767	NASDAQ	SRCL	Tue, Aug 13, 2019	43.41	45.49	43.10	43.70
5766	NASDAQ	SRCL	Mon, Aug 12, 2019	44.64	44.64	42.54	43.36
5765	NASDAQ	SRCL	Fri, Aug 9, 2019	45.13	45.36	43.88	44.77
5764	NASDAQ	SRCL	Thu, Aug 8, 2019	44.33	45.44	43.99	45.36
5763	NASDAQ	SRCL	Wed, Aug 7, 2019	42.82	44.17	42.62	44.03
5762	NASDAQ	SRCL	Tue, Aug 6, 2019	43.95	44.29	42.50	43.54
5761	NASDAQ	SRCL	Mon, Aug 5, 2019	44.62	45.00	42.80	43.86
5760	NASDAQ	SRCL	Fri, Aug 2, 2019	44.75	46.11	44.26	45.43
5759	NASDAQ	SRCL	Thu, Aug 1, 2019	40.19	47.82	40.06	44.51
5758	NASDAQ	SRCL	Wed, Jul 31, 2019	46.67	47.29	45.46	45.96
5757	NASDAQ	SRCL	Tue, Jul 30, 2019	45.43	47.05	45.33	46.66
5756	NASDAQ	SRCL	Mon, Jul 29, 2019	46.81	46.95	45.45	45.70
5755	NASDAQ	SRCL	Fri, Jul 26, 2019	46.09	47.00	45.75	46.93
5754	NASDAQ	SRCL	Thu, Jul 25, 2019	47.18	47.39	45.81	45.94
5753	NASDAQ	SRCL	Wed, Jul 24, 2019	46.46	47.42	46.28	47.24
5752	NASDAQ	SRCL	Tue, Jul 23, 2019	46.02	46.64	45.79	46.60
5751	NASDAQ	SRCL	Mon, Jul 22, 2019	45.50	45.81	45.27	45.70
5750	NASDAQ	SRCL	Fri, Jul 19, 2019	44.32	45.94	44.13	45.61
5749	NASDAQ	SRCL	Thu, Jul 18, 2019	43.97	44.95	43.65	44.37
5748	NASDAQ	SRCL	Wed, Jul 17, 2019	45.65	45.66	43.22	44.00
5747	NASDAQ	SRCL	Tue, Jul 16, 2019	46.16	46.68	45.72	45.95
5746	NASDAQ	SRCL	Mon, Jul 15, 2019	45.82	46.19	45.30	46.11
5745	NASDAQ	SRCL	Fri, Jul 12, 2019	45.81	46.35	45.77	45.88
5744	NASDAQ	SRCL	Thu, Jul 11, 2019	46.02	46.15	44.80	45.57
5743	NASDAQ	SRCL	Wed, Jul 10, 2019	46.50	46.59	45.97	46.15
5742	NASDAQ	SRCL	Tue, Jul 9, 2019	46.80	47.09	45.88	46.23
5741	NASDAQ	SRCL	Mon, Jul 8, 2019	47.95	48.00	46.88	47.10
5740	NASDAQ	SRCL	Fri, Jul 5, 2019	47.75	48.06	47.13	48.04
5739	NASDAQ	SRCL	Wed, Jul 3, 2019	47.07	48.42	46.90	48.04
5738	NASDAQ	SRCL	Tue, Jul 2, 2019	46.96	47.39	46.58	46.85
5737	NASDAQ	SRCL	Mon, Jul 1, 2019	48.16	48.88	46.24	46.96
5736	NASDAQ	SRCL	Fri, Jun 28, 2019	47.96	48.49	47.65	47.75
5735	NASDAQ	SRCL	Thu, Jun 27, 2019	47.08	47.91	46.90	47.76
5734	NASDAQ	SRCL	Wed, Jun 26, 2019	46.86	46.92	45.90	46.79
5733	NASDAQ	SRCL	Tue, Jun 25, 2019	46.97	47.41	46.61	46.89
5732	NASDAQ	SRCL	Mon, Jun 24, 2019	46.81	47.02	46.42	46.74
5731	NASDAQ	SRCL	Fri, Jun 21, 2019	47.00	47.36	46.55	46.74
5730	NASDAQ	SRCL	Thu, Jun 20, 2019	46.09	47.35	45.77	46.99
5729	NASDAQ	SRCL	Wed, Jun 19, 2019	45.40	45.87	44.67	45.69
5728	NASDAQ	SRCL	Tue, Jun 18, 2019	46.11	46.58	45.45	45.50
5727	NASDAQ	SRCL	Mon, Jun 17, 2019	45.38	46.26	45.03	45.91
5726	NASDAQ	SRCL	Fri, Jun 14, 2019	45.71	45.71	44.56	45.24
5725	NASDAQ	SRCL	Thu, Jun 13, 2019	44.99	45.74	44.95	45.67
5724	NASDAQ	SRCL	Wed, Jun 12, 2019	45.05	45.12	44.49	44.89
5723	NASDAQ	SRCL	Tue, Jun 11, 2019	44.74	45.26	44.03	44.98
5722	NASDAQ	SRCL	Mon, Jun 10, 2019	45.33	47.00	44.24	44.45
5721	NASDAQ	SRCL	Fri, Jun 7, 2019	46.49	46.85	45.30	45.37
5720	NASDAQ	SRCL	Thu, Jun 6, 2019	46.78	46.78	45.33	46.25
5719	NASDAQ	SRCL	Wed, Jun 5, 2019	47.61	47.61	46.35	46.71
5718	NASDAQ	SRCL	Tue, Jun 4, 2019	47.28	47.99	46.87	47.47
5717	NASDAQ	SRCL	Mon, Jun 3, 2019	46.27	46.86	45.79	46.73
5716	NASDAQ	SRCL	Fri, May 31, 2019	44.88	46.46	44.45	46.38
5715	NASDAQ	SRCL	Thu, May 30, 2019	45.67	45.87	44.90	45.37
5714	NASDAQ	SRCL	Wed, May 29, 2019	45.73	46.04	45.39	45.63
5713	NASDAQ	SRCL	Tue, May 28, 2019	46.64	46.87	46.01	46.01
5712	NASDAQ	SRCL	Fri, May 24, 2019	46.97	49.81	46.45	46.63
5711	NASDAQ	SRCL	Thu, May 23, 2019	47.75	48.06	46.53	46.73
5710	NASDAQ	SRCL	Wed, May 22, 2019	48.48	48.59	47.97	48.00
5709	NASDAQ	SRCL	Tue, May 21, 2019	48.35	49.46	48.30	48.91
5708	NASDAQ	SRCL	Mon, May 20, 2019	48.21	48.31	47.76	48.05
5707	NASDAQ	SRCL	Fri, May 17, 2019	48.47	49.26	48.11	48.34
5706	NASDAQ	SRCL	Thu, May 16, 2019	48.99	49.69	48.69	48.79
5705	NASDAQ	SRCL	Wed, May 15, 2019	49.08	49.42	48.53	48.79
5704	NASDAQ	SRCL	Tue, May 14, 2019	48.99	49.89	48.91	49.37
5703	NASDAQ	SRCL	Mon, May 13, 2019	49.19	49.53	48.65	48.93
5702	NASDAQ	SRCL	Fri, May 10, 2019	48.84	50.19	48.43	50.18
5701	NASDAQ	SRCL	Thu, May 9, 2019	48.58	49.38	47.77	48.79
5700	NASDAQ	SRCL	Wed, May 8, 2019	49.60	50.58	49.15	49.23
5699	NASDAQ	SRCL	Tue, May 7, 2019	51.38	51.75	49.35	49.62
5698	NASDAQ	SRCL	Mon, May 6, 2019	51.56	53.00	51.18	51.80
5697	NASDAQ	SRCL	Fri, May 3, 2019	48.50	52.37	47.51	52.01
5696	NASDAQ	SRCL	Thu, May 2, 2019	56.56	57.54	56.12	57.25
5695	NASDAQ	SRCL	Wed, May 1, 2019	58.34	58.56	56.94	56.95
5694	NASDAQ	SRCL	Tue, Apr 30, 2019	58.11	58.73	57.75	58.39
5693	NASDAQ	SRCL	Mon, Apr 29, 2019	57.88	58.48	57.44	58.17
5692	NASDAQ	SRCL	Fri, Apr 26, 2019	56.97	57.94	56.51	57.83
5691	NASDAQ	SRCL	Thu, Apr 25, 2019	57.69	57.97	56.21	56.77
5690	NASDAQ	SRCL	Wed, Apr 24, 2019	56.95	58.04	56.63	57.75
5689	NASDAQ	SRCL	Tue, Apr 23, 2019	56.42	57.70	56.24	57.16
5688	NASDAQ	SRCL	Mon, Apr 22, 2019	55.89	56.86	55.44	56.20
5687	NASDAQ	SRCL	Thu, Apr 18, 2019	55.75	56.22	53.93	56.04
5686	NASDAQ	SRCL	Wed, Apr 17, 2019	56.99	57.50	56.20	57.12
5685	NASDAQ	SRCL	Tue, Apr 16, 2019	57.77	57.86	56.46	56.69
5684	NASDAQ	SRCL	Mon, Apr 15, 2019	57.29	57.72	56.59	57.60
5683	NASDAQ	SRCL	Fri, Apr 12, 2019	57.39	57.62	56.78	57.12
5682	NASDAQ	SRCL	Thu, Apr 11, 2019	56.89	57.17	56.50	56.99
5681	NASDAQ	SRCL	Wed, Apr 10, 2019	56.55	57.05	56.20	57.00
5680	NASDAQ	SRCL	Tue, Apr 9, 2019	57.37	57.37	56.32	56.40
5679	NASDAQ	SRCL	Mon, Apr 8, 2019	57.79	57.79	56.93	57.46
5678	NASDAQ	SRCL	Fri, Apr 5, 2019	57.43	58.07	57.41	57.92
5677	NASDAQ	SRCL	Thu, Apr 4, 2019	56.96	57.52	56.95	57.41
5676	NASDAQ	SRCL	Wed, Apr 3, 2019	56.64	57.14	56.19	56.95
5675	NASDAQ	SRCL	Tue, Apr 2, 2019	55.31	56.58	54.85	56.48
5674	NASDAQ	SRCL	Mon, Apr 1, 2019	54.76	55.25	54.23	55.14
5673	NASDAQ	SRCL	Fri, Mar 29, 2019	53.95	54.49	53.54	54.42
5672	NASDAQ	SRCL	Thu, Mar 28, 2019	52.87	53.64	52.87	53.39
5671	NASDAQ	SRCL	Wed, Mar 27, 2019	52.91	53.58	52.80	52.93
5670	NASDAQ	SRCL	Tue, Mar 26, 2019	51.93	52.92	51.65	52.81
5669	NASDAQ	SRCL	Mon, Mar 25, 2019	50.50	51.91	50.43	51.72
5668	NASDAQ	SRCL	Fri, Mar 22, 2019	50.01	50.92	49.81	50.49
5667	NASDAQ	SRCL	Thu, Mar 21, 2019	48.31	50.28	48.28	50.15
5666	NASDAQ	SRCL	Wed, Mar 20, 2019	49.05	49.15	48.24	48.58
5665	NASDAQ	SRCL	Tue, Mar 19, 2019	49.25	49.63	48.82	49.06
5664	NASDAQ	SRCL	Mon, Mar 18, 2019	49.35	49.50	48.78	49.25
5663	NASDAQ	SRCL	Fri, Mar 15, 2019	49.13	49.43	48.57	49.36
5662	NASDAQ	SRCL	Thu, Mar 14, 2019	49.30	49.46	48.96	49.20
5661	NASDAQ	SRCL	Wed, Mar 13, 2019	48.76	49.30	48.64	49.28
5660	NASDAQ	SRCL	Tue, Mar 12, 2019	48.02	48.65	47.61	48.59
5659	NASDAQ	SRCL	Mon, Mar 11, 2019	47.95	48.66	47.74	48.00
5658	NASDAQ	SRCL	Fri, Mar 8, 2019	47.25	48.05	46.51	47.94
5657	NASDAQ	SRCL	Thu, Mar 7, 2019	47.64	47.68	46.34	47.65
5656	NASDAQ	SRCL	Wed, Mar 6, 2019	48.75	48.88	47.29	47.67
5655	NASDAQ	SRCL	Tue, Mar 5, 2019	50.28	50.28	48.61	48.81
5654	NASDAQ	SRCL	Mon, Mar 4, 2019	51.76	51.95	49.86	50.13
5653	NASDAQ	SRCL	Fri, Mar 1, 2019	49.98	51.96	48.11	51.63
5652	NASDAQ	SRCL	Thu, Feb 28, 2019	44.74	45.01	44.17	44.58
5651	NASDAQ	SRCL	Wed, Feb 27, 2019	44.69	45.24	44.51	44.95
5650	NASDAQ	SRCL	Tue, Feb 26, 2019	45.29	45.71	44.53	44.53
5649	NASDAQ	SRCL	Mon, Feb 25, 2019	45.64	46.03	45.14	45.24
5648	NASDAQ	SRCL	Fri, Feb 22, 2019	45.21	45.75	44.98	45.42
5647	NASDAQ	SRCL	Thu, Feb 21, 2019	45.73	45.99	44.83	45.05
5646	NASDAQ	SRCL	Wed, Feb 20, 2019	45.28	46.00	45.02	45.84
5645	NASDAQ	SRCL	Tue, Feb 19, 2019	45.51	45.69	45.15	45.20
5644	NASDAQ	SRCL	Fri, Feb 15, 2019	45.15	45.95	45.13	45.56
5643	NASDAQ	SRCL	Thu, Feb 14, 2019	44.71	45.44	44.70	45.03
5642	NASDAQ	SRCL	Wed, Feb 13, 2019	45.43	45.70	44.65	44.96
5641	NASDAQ	SRCL	Tue, Feb 12, 2019	44.89	45.71	44.38	45.54
5640	NASDAQ	SRCL	Mon, Feb 11, 2019	45.10	45.26	44.48	44.58
5639	NASDAQ	SRCL	Fri, Feb 8, 2019	44.22	45.01	43.50	44.98
5638	NASDAQ	SRCL	Thu, Feb 7, 2019	44.73	45.09	43.85	44.27
5637	NASDAQ	SRCL	Wed, Feb 6, 2019	44.82	45.29	44.71	45.05
5636	NASDAQ	SRCL	Tue, Feb 5, 2019	44.89	45.20	43.76	45.00
5635	NASDAQ	SRCL	Mon, Feb 4, 2019	44.02	44.74	43.86	44.74
5634	NASDAQ	SRCL	Fri, Feb 1, 2019	44.05	44.13	43.50	44.01
5633	NASDAQ	SRCL	Thu, Jan 31, 2019	44.33	44.45	43.84	44.08
5632	NASDAQ	SRCL	Wed, Jan 30, 2019	43.87	44.34	43.47	44.23
5631	NASDAQ	SRCL	Tue, Jan 29, 2019	43.30	43.82	43.09	43.61
5630	NASDAQ	SRCL	Mon, Jan 28, 2019	43.10	43.64	42.84	43.27
5629	NASDAQ	SRCL	Fri, Jan 25, 2019	43.29	43.85	43.16	43.49
5628	NASDAQ	SRCL	Thu, Jan 24, 2019	42.76	44.10	42.62	43.22
5627	NASDAQ	SRCL	Wed, Jan 23, 2019	42.07	42.84	41.91	42.78
5626	NASDAQ	SRCL	Tue, Jan 22, 2019	41.63	42.31	41.63	42.04
5625	NASDAQ	SRCL	Fri, Jan 18, 2019	41.08	42.05	40.94	41.77
5624	NASDAQ	SRCL	Thu, Jan 17, 2019	40.54	41.37	40.48	40.94
5623	NASDAQ	SRCL	Wed, Jan 16, 2019	40.18	40.79	40.17	40.55
5622	NASDAQ	SRCL	Tue, Jan 15, 2019	39.94	40.36	39.60	40.15
5621	NASDAQ	SRCL	Mon, Jan 14, 2019	39.32	40.11	38.98	39.82
5620	NASDAQ	SRCL	Fri, Jan 11, 2019	39.30	39.75	38.92	39.54
5619	NASDAQ	SRCL	Thu, Jan 10, 2019	38.77	39.47	38.49	39.45
5618	NASDAQ	SRCL	Wed, Jan 9, 2019	38.56	39.00	38.36	38.77
5617	NASDAQ	SRCL	Tue, Jan 8, 2019	38.17	38.39	37.39	38.36
5616	NASDAQ	SRCL	Mon, Jan 7, 2019	37.64	38.61	37.36	38.10
5615	NASDAQ	SRCL	Fri, Jan 4, 2019	37.42	38.05	37.13	37.55
5614	NASDAQ	SRCL	Thu, Jan 3, 2019	36.59	37.60	36.41	37.17
5613	NASDAQ	SRCL	Wed, Jan 2, 2019	36.16	37.02	35.84	36.87
5612	NASDAQ	SRCL	Mon, Dec 31, 2018	36.67	37.00	36.23	36.69
5611	NASDAQ	SRCL	Fri, Dec 28, 2018	36.79	37.12	36.21	36.60
5610	NASDAQ	SRCL	Thu, Dec 27, 2018	35.93	36.72	35.33	36.72
5609	NASDAQ	SRCL	Wed, Dec 26, 2018	35.41	36.37	34.36	36.36
5608	NASDAQ	SRCL	Mon, Dec 24, 2018	36.39	36.62	35.19	35.19
5607	NASDAQ	SRCL	Fri, Dec 21, 2018	38.16	38.58	36.34	36.80
5606	NASDAQ	SRCL	Thu, Dec 20, 2018	38.66	39.01	37.32	37.86
5605	NASDAQ	SRCL	Wed, Dec 19, 2018	38.74	39.80	38.45	38.66
5604	NASDAQ	SRCL	Tue, Dec 18, 2018	39.44	39.94	38.71	38.88
5603	NASDAQ	SRCL	Mon, Dec 17, 2018	40.49	41.09	38.83	39.10
5602	NASDAQ	SRCL	Fri, Dec 14, 2018	40.76	41.65	40.26	40.40
5601	NASDAQ	SRCL	Thu, Dec 13, 2018	41.88	41.90	40.16	40.89
5600	NASDAQ	SRCL	Wed, Dec 12, 2018	42.48	43.05	41.74	41.79
5599	NASDAQ	SRCL	Tue, Dec 11, 2018	42.88	43.43	42.08	42.11
5598	NASDAQ	SRCL	Mon, Dec 10, 2018	43.72	43.93	41.96	42.31
5597	NASDAQ	SRCL	Fri, Dec 7, 2018	45.22	45.94	43.40	43.93
5596	NASDAQ	SRCL	Thu, Dec 6, 2018	45.95	45.98	44.70	45.18
5595	NASDAQ	SRCL	Tue, Dec 4, 2018	47.30	47.91	46.15	46.44
5594	NASDAQ	SRCL	Mon, Dec 3, 2018	48.89	48.89	46.80	47.52
5593	NASDAQ	SRCL	Fri, Nov 30, 2018	48.21	48.93	47.58	48.07
5592	NASDAQ	SRCL	Thu, Nov 29, 2018	47.40	48.68	47.23	48.21
5591	NASDAQ	SRCL	Wed, Nov 28, 2018	46.56	47.84	46.44	47.59
5590	NASDAQ	SRCL	Tue, Nov 27, 2018	44.95	46.73	44.25	46.37
5589	NASDAQ	SRCL	Mon, Nov 26, 2018	46.12	46.64	45.68	46.15
5588	NASDAQ	SRCL	Fri, Nov 23, 2018	44.79	46.18	44.15	45.62
5587	NASDAQ	SRCL	Wed, Nov 21, 2018	45.25	45.25	44.58	44.95
5586	NASDAQ	SRCL	Tue, Nov 20, 2018	45.63	46.51	44.69	44.79
5585	NASDAQ	SRCL	Mon, Nov 19, 2018	46.00	46.61	45.76	46.19
5584	NASDAQ	SRCL	Fri, Nov 16, 2018	45.73	46.24	45.25	46.04
5583	NASDAQ	SRCL	Thu, Nov 15, 2018	45.34	46.26	44.79	46.06
5582	NASDAQ	SRCL	Wed, Nov 14, 2018	45.62	46.25	44.56	45.45
5581	NASDAQ	SRCL	Tue, Nov 13, 2018	47.28	47.28	45.22	45.29
5580	NASDAQ	SRCL	Mon, Nov 12, 2018	47.58	47.97	46.89	47.05
5579	NASDAQ	SRCL	Fri, Nov 9, 2018	47.49	47.88	46.74	47.66
5578	NASDAQ	SRCL	Thu, Nov 8, 2018	48.35	48.62	47.72	47.86
5577	NASDAQ	SRCL	Wed, Nov 7, 2018	47.10	48.97	46.90	48.56
5576	NASDAQ	SRCL	Tue, Nov 6, 2018	46.75	47.46	45.55	46.80
5575	NASDAQ	SRCL	Mon, Nov 5, 2018	47.30	47.75	46.18	46.77
5574	NASDAQ	SRCL	Fri, Nov 2, 2018	49.07	49.82	46.44	47.31
5573	NASDAQ	SRCL	Thu, Nov 1, 2018	50.05	51.17	49.82	50.78
5572	NASDAQ	SRCL	Wed, Oct 31, 2018	49.37	50.39	48.79	49.97
5571	NASDAQ	SRCL	Tue, Oct 30, 2018	49.29	49.98	48.48	49.09
5570	NASDAQ	SRCL	Mon, Oct 29, 2018	49.47	50.37	48.68	49.14
5569	NASDAQ	SRCL	Fri, Oct 26, 2018	48.98	49.30	47.77	48.81
5568	NASDAQ	SRCL	Thu, Oct 25, 2018	49.18	50.07	49.00	49.52
5567	NASDAQ	SRCL	Wed, Oct 24, 2018	50.53	50.85	48.85	48.94
5566	NASDAQ	SRCL	Tue, Oct 23, 2018	50.75	51.31	49.73	50.53
5565	NASDAQ	SRCL	Mon, Oct 22, 2018	53.10	53.42	52.11	52.14
5564	NASDAQ	SRCL	Fri, Oct 19, 2018	53.03	53.61	52.75	53.05
5563	NASDAQ	SRCL	Thu, Oct 18, 2018	53.63	54.35	52.96	53.12
5562	NASDAQ	SRCL	Wed, Oct 17, 2018	53.63	54.17	52.84	53.75
5561	NASDAQ	SRCL	Tue, Oct 16, 2018	52.64	53.96	52.20	53.75
5560	NASDAQ	SRCL	Mon, Oct 15, 2018	52.53	52.80	52.04	52.52
5559	NASDAQ	SRCL	Fri, Oct 12, 2018	53.47	53.96	51.45	52.55
5558	NASDAQ	SRCL	Thu, Oct 11, 2018	54.01	54.39	52.95	52.99
5557	NASDAQ	SRCL	Wed, Oct 10, 2018	54.11	54.60	53.85	54.01
5556	NASDAQ	SRCL	Tue, Oct 9, 2018	53.98	54.31	53.63	54.12
5555	NASDAQ	SRCL	Mon, Oct 8, 2018	54.19	54.58	53.26	54.04
5554	NASDAQ	SRCL	Fri, Oct 5, 2018	54.40	54.58	53.81	54.42
5553	NASDAQ	SRCL	Thu, Oct 4, 2018	55.63	55.77	54.14	54.51
5552	NASDAQ	SRCL	Wed, Oct 3, 2018	56.00	56.84	55.54	55.80
5551	NASDAQ	SRCL	Tue, Oct 2, 2018	57.29	57.49	55.98	56.09
5550	NASDAQ	SRCL	Mon, Oct 1, 2018	58.76	59.19	57.30	57.39
5549	NASDAQ	SRCL	Fri, Sep 28, 2018	58.28	58.68	56.38	58.68
5548	NASDAQ	SRCL	Thu, Sep 27, 2018	60.21	60.35	58.39	58.41
5547	NASDAQ	SRCL	Wed, Sep 26, 2018	60.70	61.78	60.26	60.34
5546	NASDAQ	SRCL	Tue, Sep 25, 2018	60.51	60.97	60.24	60.69
5545	NASDAQ	SRCL	Mon, Sep 24, 2018	61.48	61.65	60.26	60.55
5544	NASDAQ	SRCL	Fri, Sep 21, 2018	61.82	61.82	61.45	61.49
5543	NASDAQ	SRCL	Thu, Sep 20, 2018	62.04	62.18	61.52	61.72
5542	NASDAQ	SRCL	Wed, Sep 19, 2018	62.25	62.39	61.30	61.97
5541	NASDAQ	SRCL	Tue, Sep 18, 2018	61.70	62.49	61.65	62.36
5540	NASDAQ	SRCL	Mon, Sep 17, 2018	61.94	62.80	61.43	61.69
5539	NASDAQ	SRCL	Fri, Sep 14, 2018	60.93	62.35	60.06	61.87
5538	NASDAQ	SRCL	Thu, Sep 13, 2018	61.23	61.30	59.96	60.92
5537	NASDAQ	SRCL	Wed, Sep 12, 2018	61.15	61.28	60.45	61.22
5536	NASDAQ	SRCL	Tue, Sep 11, 2018	61.80	62.14	60.69	61.26
5535	NASDAQ	SRCL	Mon, Sep 10, 2018	62.00	62.36	61.75	61.92
5534	NASDAQ	SRCL	Fri, Sep 7, 2018	61.86	62.24	61.43	61.82
5533	NASDAQ	SRCL	Thu, Sep 6, 2018	61.91	62.66	61.38	61.95
5532	NASDAQ	SRCL	Wed, Sep 5, 2018	62.12	62.62	61.54	61.87
5531	NASDAQ	SRCL	Tue, Sep 4, 2018	61.54	62.34	61.15	62.14
5530	NASDAQ	SRCL	Fri, Aug 31, 2018	61.90	62.16	61.22	61.69
5529	NASDAQ	SRCL	Thu, Aug 30, 2018	62.04	62.32	61.48	61.71
5528	NASDAQ	SRCL	Wed, Aug 29, 2018	62.39	62.78	62.12	62.19
5527	NASDAQ	SRCL	Tue, Aug 28, 2018	61.79	62.42	61.74	62.25
5526	NASDAQ	SRCL	Mon, Aug 27, 2018	61.50	62.25	61.35	61.78
5525	NASDAQ	SRCL	Fri, Aug 24, 2018	61.62	62.42	61.10	61.32
5524	NASDAQ	SRCL	Thu, Aug 23, 2018	61.25	62.20	61.23	61.40
5523	NASDAQ	SRCL	Wed, Aug 22, 2018	62.10	62.34	61.25	61.34
5522	NASDAQ	SRCL	Tue, Aug 21, 2018	61.68	62.25	61.68	62.19
5521	NASDAQ	SRCL	Mon, Aug 20, 2018	61.55	62.03	61.35	61.68
5520	NASDAQ	SRCL	Fri, Aug 17, 2018	61.46	61.75	60.87	61.42
5519	NASDAQ	SRCL	Thu, Aug 16, 2018	61.18	61.56	60.95	61.47
5518	NASDAQ	SRCL	Wed, Aug 15, 2018	60.25	61.35	59.58	60.93
5517	NASDAQ	SRCL	Tue, Aug 14, 2018	60.10	60.92	59.91	60.46
5516	NASDAQ	SRCL	Mon, Aug 13, 2018	61.46	61.56	59.73	60.01
5515	NASDAQ	SRCL	Fri, Aug 10, 2018	61.39	61.67	61.19	61.47
5514	NASDAQ	SRCL	Thu, Aug 9, 2018	61.75	62.56	61.32	61.58
5513	NASDAQ	SRCL	Wed, Aug 8, 2018	62.49	62.86	61.24	61.71
5512	NASDAQ	SRCL	Tue, Aug 7, 2018	62.11	62.49	61.81	62.38
5511	NASDAQ	SRCL	Mon, Aug 6, 2018	61.86	62.92	61.30	62.13
5510	NASDAQ	SRCL	Fri, Aug 3, 2018	61.74	65.81	60.75	61.66
5509	NASDAQ	SRCL	Thu, Aug 2, 2018	70.75	71.43	70.30	70.97
5508	NASDAQ	SRCL	Wed, Aug 1, 2018	69.56	70.70	69.19	70.62
5507	NASDAQ	SRCL	Tue, Jul 31, 2018	69.50	70.55	68.88	69.86
5506	NASDAQ	SRCL	Mon, Jul 30, 2018	70.56	70.90	69.30	69.43
5505	NASDAQ	SRCL	Fri, Jul 27, 2018	70.67	71.30	70.29	70.56
5504	NASDAQ	SRCL	Thu, Jul 26, 2018	69.75	70.57	69.55	70.44
5503	NASDAQ	SRCL	Wed, Jul 25, 2018	69.17	69.80	68.83	69.76
5502	NASDAQ	SRCL	Tue, Jul 24, 2018	69.00	69.44	68.66	69.15
5501	NASDAQ	SRCL	Mon, Jul 23, 2018	68.17	69.06	67.70	68.85
5500	NASDAQ	SRCL	Fri, Jul 20, 2018	67.69	68.75	67.43	68.25
5499	NASDAQ	SRCL	Thu, Jul 19, 2018	67.28	67.93	67.20	67.77
5498	NASDAQ	SRCL	Wed, Jul 18, 2018	67.33	67.69	66.81	67.45
5497	NASDAQ	SRCL	Tue, Jul 17, 2018	67.53	67.88	66.86	67.25
5496	NASDAQ	SRCL	Mon, Jul 16, 2018	68.85	69.02	67.69	67.82
5495	NASDAQ	SRCL	Fri, Jul 13, 2018	68.52	68.92	68.23	68.86
5494	NASDAQ	SRCL	Thu, Jul 12, 2018	67.84	68.39	67.48	68.35
5493	NASDAQ	SRCL	Wed, Jul 11, 2018	66.87	67.41	66.42	67.23
5492	NASDAQ	SRCL	Tue, Jul 10, 2018	66.79	66.85	66.28	66.81
5491	NASDAQ	SRCL	Mon, Jul 9, 2018	66.17	66.81	66.07	66.52
5490	NASDAQ	SRCL	Fri, Jul 6, 2018	65.45	66.27	65.19	65.96
5489	NASDAQ	SRCL	Thu, Jul 5, 2018	63.09	65.52	63.09	65.36
5488	NASDAQ	SRCL	Tue, Jul 3, 2018	65.11	65.44	64.55	64.99
5487	NASDAQ	SRCL	Mon, Jul 2, 2018	65.00	65.19	64.36	65.09
5486	NASDAQ	SRCL	Fri, Jun 29, 2018	64.84	65.72	64.79	65.29
5485	NASDAQ	SRCL	Thu, Jun 28, 2018	63.59	64.79	63.28	64.62
5484	NASDAQ	SRCL	Wed, Jun 27, 2018	64.88	65.13	63.60	63.65
5483	NASDAQ	SRCL	Tue, Jun 26, 2018	64.97	65.45	63.89	64.89
5482	NASDAQ	SRCL	Mon, Jun 25, 2018	64.06	65.37	63.75	64.80
5481	NASDAQ	SRCL	Fri, Jun 22, 2018	63.44	64.43	63.28	64.26
5480	NASDAQ	SRCL	Thu, Jun 21, 2018	62.80	63.53	62.62	63.17
5479	NASDAQ	SRCL	Wed, Jun 20, 2018	63.30	63.45	62.70	62.83
5478	NASDAQ	SRCL	Tue, Jun 19, 2018	63.35	63.86	62.84	63.21
5477	NASDAQ	SRCL	Mon, Jun 18, 2018	63.80	64.28	63.62	63.72
5476	NASDAQ	SRCL	Fri, Jun 15, 2018	64.10	64.35	63.64	64.09
5475	NASDAQ	SRCL	Thu, Jun 14, 2018	63.88	64.30	63.58	64.21
5474	NASDAQ	SRCL	Wed, Jun 13, 2018	64.75	64.75	63.67	63.74
5473	NASDAQ	SRCL	Tue, Jun 12, 2018	64.55	64.73	64.32	64.58
5472	NASDAQ	SRCL	Mon, Jun 11, 2018	64.53	64.72	64.20	64.43
5471	NASDAQ	SRCL	Fri, Jun 8, 2018	64.11	64.70	64.03	64.60
5470	NASDAQ	SRCL	Thu, Jun 7, 2018	63.91	64.22	63.55	64.17
5469	NASDAQ	SRCL	Wed, Jun 6, 2018	63.09	63.96	62.55	63.75
5468	NASDAQ	SRCL	Tue, Jun 5, 2018	63.15	63.60	62.41	63.07
5467	NASDAQ	SRCL	Mon, Jun 4, 2018	64.31	64.37	63.21	63.24
5466	NASDAQ	SRCL	Fri, Jun 1, 2018	63.75	64.43	63.75	64.06
5465	NASDAQ	SRCL	Thu, May 31, 2018	64.30	64.55	63.45	63.50
5464	NASDAQ	SRCL	Wed, May 30, 2018	63.29	64.32	62.67	64.31
5463	NASDAQ	SRCL	Tue, May 29, 2018	62.98	63.06	62.23	62.73
5462	NASDAQ	SRCL	Fri, May 25, 2018	63.09	63.68	63.07	63.30
5461	NASDAQ	SRCL	Thu, May 24, 2018	63.49	63.72	62.90	63.25
5460	NASDAQ	SRCL	Wed, May 23, 2018	63.43	63.72	63.00	63.45
5459	NASDAQ	SRCL	Tue, May 22, 2018	64.09	64.37	63.54	63.59
5458	NASDAQ	SRCL	Mon, May 21, 2018	63.93	64.03	63.63	63.86
5457	NASDAQ	SRCL	Fri, May 18, 2018	63.81	64.18	63.37	63.77
5456	NASDAQ	SRCL	Thu, May 17, 2018	63.76	63.93	63.48	63.82
5455	NASDAQ	SRCL	Wed, May 16, 2018	63.81	64.06	63.32	63.78
5454	NASDAQ	SRCL	Tue, May 15, 2018	63.90	64.39	63.53	63.87
5453	NASDAQ	SRCL	Mon, May 14, 2018	64.30	64.69	63.63	64.13
5452	NASDAQ	SRCL	Fri, May 11, 2018	64.00	64.38	63.86	64.25
5451	NASDAQ	SRCL	Thu, May 10, 2018	64.01	64.29	63.59	64.06
5450	NASDAQ	SRCL	Wed, May 9, 2018	63.99	64.18	63.02	64.01
5449	NASDAQ	SRCL	Tue, May 8, 2018	63.82	63.92	63.12	63.72
5448	NASDAQ	SRCL	Mon, May 7, 2018	64.08	64.31	63.24	63.95
5447	NASDAQ	SRCL	Fri, May 4, 2018	59.30	64.89	59.10	63.84
5446	NASDAQ	SRCL	Thu, May 3, 2018	59.09	59.65	58.29	59.08
5445	NASDAQ	SRCL	Wed, May 2, 2018	58.68	59.88	58.54	59.42
5444	NASDAQ	SRCL	Tue, May 1, 2018	58.70	58.89	57.56	58.69
5443	NASDAQ	SRCL	Mon, Apr 30, 2018	61.26	61.31	58.65	58.71
5442	NASDAQ	SRCL	Fri, Apr 27, 2018	61.47	61.82	60.99	61.10
5441	NASDAQ	SRCL	Thu, Apr 26, 2018	60.83	61.34	60.58	61.25
5440	NASDAQ	SRCL	Wed, Apr 25, 2018	60.98	61.19	60.44	60.80
5439	NASDAQ	SRCL	Tue, Apr 24, 2018	61.40	62.08	60.72	61.07
5438	NASDAQ	SRCL	Mon, Apr 23, 2018	60.34	61.09	60.01	60.99
5437	NASDAQ	SRCL	Fri, Apr 20, 2018	61.09	61.67	60.11	60.36
5436	NASDAQ	SRCL	Thu, Apr 19, 2018	61.38	61.73	60.68	60.85
5435	NASDAQ	SRCL	Wed, Apr 18, 2018	60.46	61.77	60.38	61.47
5434	NASDAQ	SRCL	Tue, Apr 17, 2018	60.40	60.70	59.80	60.48
5433	NASDAQ	SRCL	Mon, Apr 16, 2018	59.50	60.36	58.82	60.18
5432	NASDAQ	SRCL	Fri, Apr 13, 2018	58.72	59.62	58.29	58.99
5431	NASDAQ	SRCL	Thu, Apr 12, 2018	58.51	59.07	58.25	58.74
5430	NASDAQ	SRCL	Wed, Apr 11, 2018	57.36	58.59	57.15	58.15
5429	NASDAQ	SRCL	Tue, Apr 10, 2018	57.67	57.91	56.76	57.81
5428	NASDAQ	SRCL	Mon, Apr 9, 2018	58.34	58.34	56.98	57.11
5427	NASDAQ	SRCL	Fri, Apr 6, 2018	58.29	58.69	57.65	58.07
5426	NASDAQ	SRCL	Thu, Apr 5, 2018	58.54	58.86	58.14	58.57
5425	NASDAQ	SRCL	Wed, Apr 4, 2018	57.46	58.48	57.15	58.31
5424	NASDAQ	SRCL	Tue, Apr 3, 2018	58.32	58.41	57.11	57.93
5423	NASDAQ	SRCL	Mon, Apr 2, 2018	58.50	58.93	57.27	57.94
5422	NASDAQ	SRCL	Thu, Mar 29, 2018	58.97	59.48	58.51	58.53
5421	NASDAQ	SRCL	Wed, Mar 28, 2018	58.76	59.20	58.00	58.75
5420	NASDAQ	SRCL	Tue, Mar 27, 2018	59.17	59.73	58.50	58.94
5419	NASDAQ	SRCL	Mon, Mar 26, 2018	59.00	59.10	56.64	58.84
5418	NASDAQ	SRCL	Fri, Mar 23, 2018	59.41	59.94	58.43	58.49
5417	NASDAQ	SRCL	Thu, Mar 22, 2018	61.24	61.24	59.30	59.41
5416	NASDAQ	SRCL	Wed, Mar 21, 2018	62.36	62.78	61.65	61.69
5415	NASDAQ	SRCL	Tue, Mar 20, 2018	63.05	63.25	61.97	62.29
5414	NASDAQ	SRCL	Mon, Mar 19, 2018	63.69	63.92	62.79	62.97
5413	NASDAQ	SRCL	Fri, Mar 16, 2018	63.34	63.80	63.18	63.59
5412	NASDAQ	SRCL	Thu, Mar 15, 2018	64.52	64.52	62.51	63.31
5411	NASDAQ	SRCL	Wed, Mar 14, 2018	64.76	65.28	64.01	64.38
5410	NASDAQ	SRCL	Tue, Mar 13, 2018	65.20	65.20	64.43	64.62
5409	NASDAQ	SRCL	Mon, Mar 12, 2018	64.71	65.15	64.39	64.87
5408	NASDAQ	SRCL	Fri, Mar 9, 2018	64.25	64.70	63.63	64.67
5407	NASDAQ	SRCL	Thu, Mar 8, 2018	63.92	63.92	63.42	63.81
5406	NASDAQ	SRCL	Wed, Mar 7, 2018	62.86	63.81	62.67	63.76
5405	NASDAQ	SRCL	Tue, Mar 6, 2018	63.21	63.21	62.43	63.12
5404	NASDAQ	SRCL	Mon, Mar 5, 2018	60.91	63.02	60.91	63.00
5403	NASDAQ	SRCL	Fri, Mar 2, 2018	61.79	61.94	60.93	61.32
5402	NASDAQ	SRCL	Thu, Mar 1, 2018	62.68	62.81	61.90	62.04
5401	NASDAQ	SRCL	Wed, Feb 28, 2018	62.58	63.47	62.03	62.67
5400	NASDAQ	SRCL	Tue, Feb 27, 2018	61.72	62.85	61.55	62.54
5399	NASDAQ	SRCL	Mon, Feb 26, 2018	60.56	61.98	60.11	61.91
5398	NASDAQ	SRCL	Fri, Feb 23, 2018	60.57	60.60	58.53	60.05
5397	NASDAQ	SRCL	Thu, Feb 22, 2018	68.26	68.26	60.06	60.63
5396	NASDAQ	SRCL	Wed, Feb 21, 2018	75.41	76.64	74.81	74.91
5395	NASDAQ	SRCL	Tue, Feb 20, 2018	75.83	76.53	74.98	75.22
5394	NASDAQ	SRCL	Fri, Feb 16, 2018	75.50	76.73	75.50	76.02
5393	NASDAQ	SRCL	Thu, Feb 15, 2018	74.68	75.88	74.05	75.62
5392	NASDAQ	SRCL	Wed, Feb 14, 2018	71.94	74.87	71.63	74.29
5391	NASDAQ	SRCL	Tue, Feb 13, 2018	71.99	72.60	71.13	72.17
5390	NASDAQ	SRCL	Mon, Feb 12, 2018	70.51	71.68	70.09	71.37
5389	NASDAQ	SRCL	Fri, Feb 9, 2018	71.32	71.44	68.40	70.15
5388	NASDAQ	SRCL	Thu, Feb 8, 2018	72.99	73.20	70.53	70.55
5387	NASDAQ	SRCL	Wed, Feb 7, 2018	71.26	73.45	71.00	72.84
5386	NASDAQ	SRCL	Tue, Feb 6, 2018	69.91	71.91	69.26	71.31
5385	NASDAQ	SRCL	Mon, Feb 5, 2018	73.15	73.89	70.72	70.72
5384	NASDAQ	SRCL	Fri, Feb 2, 2018	74.14	74.44	73.01	73.38
5383	NASDAQ	SRCL	Thu, Feb 1, 2018	75.31	75.58	73.65	74.25
5382	NASDAQ	SRCL	Wed, Jan 31, 2018	72.99	75.45	72.78	75.36
5381	NASDAQ	SRCL	Tue, Jan 30, 2018	72.70	73.21	72.41	72.46
5380	NASDAQ	SRCL	Mon, Jan 29, 2018	71.87	73.35	71.24	73.01
5379	NASDAQ	SRCL	Fri, Jan 26, 2018	70.64	72.02	70.56	72.00
5378	NASDAQ	SRCL	Thu, Jan 25, 2018	70.84	70.84	69.79	70.48
5377	NASDAQ	SRCL	Wed, Jan 24, 2018	70.71	71.22	70.31	70.69
5376	NASDAQ	SRCL	Tue, Jan 23, 2018	70.85	70.85	69.79	70.56
5375	NASDAQ	SRCL	Mon, Jan 22, 2018	72.00	72.49	70.73	70.99
5374	NASDAQ	SRCL	Fri, Jan 19, 2018	71.88	72.36	71.37	72.00
5373	NASDAQ	SRCL	Thu, Jan 18, 2018	72.04	72.24	71.38	71.53
5372	NASDAQ	SRCL	Wed, Jan 17, 2018	72.56	72.66	71.80	72.20
5371	NASDAQ	SRCL	Tue, Jan 16, 2018	71.94	72.69	71.60	72.16
5370	NASDAQ	SRCL	Fri, Jan 12, 2018	71.46	71.76	70.94	71.60
5369	NASDAQ	SRCL	Thu, Jan 11, 2018	70.37	71.66	70.06	71.58
5368	NASDAQ	SRCL	Wed, Jan 10, 2018	70.10	70.71	69.84	70.27
5367	NASDAQ	SRCL	Tue, Jan 9, 2018	70.87	71.22	70.02	70.13
5366	NASDAQ	SRCL	Mon, Jan 8, 2018	71.09	71.27	70.09	70.76
5365	NASDAQ	SRCL	Fri, Jan 5, 2018	70.92	71.41	70.41	71.17
5364	NASDAQ	SRCL	Thu, Jan 4, 2018	68.09	71.04	67.92	70.85
5363	NASDAQ	SRCL	Wed, Jan 3, 2018	68.46	68.65	67.56	67.63
5362	NASDAQ	SRCL	Tue, Jan 2, 2018	68.29	68.65	67.39	68.56
5361	NASDAQ	SRCL	Fri, Dec 29, 2017	67.99	68.93	67.54	67.99
5360	NASDAQ	SRCL	Thu, Dec 28, 2017	67.74	67.94	67.00	67.87
5359	NASDAQ	SRCL	Wed, Dec 27, 2017	68.04	68.26	67.38	67.82
5358	NASDAQ	SRCL	Tue, Dec 26, 2017	68.30	68.72	67.55	67.84
5357	NASDAQ	SRCL	Fri, Dec 22, 2017	69.00	69.01	68.21	68.31
5356	NASDAQ	SRCL	Thu, Dec 21, 2017	68.95	68.99	68.51	68.83
5355	NASDAQ	SRCL	Wed, Dec 20, 2017	67.99	69.12	67.98	68.76
5354	NASDAQ	SRCL	Tue, Dec 19, 2017	67.96	68.74	67.37	67.78
5353	NASDAQ	SRCL	Mon, Dec 18, 2017	67.07	68.19	67.07	67.83
5352	NASDAQ	SRCL	Fri, Dec 15, 2017	66.09	67.73	66.09	66.88
5351	NASDAQ	SRCL	Thu, Dec 14, 2017	66.06	66.59	65.73	65.86
5350	NASDAQ	SRCL	Wed, Dec 13, 2017	67.64	67.86	66.00	66.04
5349	NASDAQ	SRCL	Tue, Dec 12, 2017	67.38	67.60	66.97	67.30
5348	NASDAQ	SRCL	Mon, Dec 11, 2017	66.93	67.58	66.59	67.17
5347	NASDAQ	SRCL	Fri, Dec 8, 2017	67.15	67.30	66.20	66.58
5346	NASDAQ	SRCL	Thu, Dec 7, 2017	67.51	68.23	66.59	66.95
5345	NASDAQ	SRCL	Wed, Dec 6, 2017	66.46	66.59	64.88	65.78
5344	NASDAQ	SRCL	Tue, Dec 5, 2017	67.46	67.63	65.86	66.50
5343	NASDAQ	SRCL	Mon, Dec 4, 2017	67.33	68.04	66.80	67.36
5342	NASDAQ	SRCL	Fri, Dec 1, 2017	66.31	67.04	65.46	66.94
5341	NASDAQ	SRCL	Thu, Nov 30, 2017	65.70	66.64	65.43	66.31
5340	NASDAQ	SRCL	Wed, Nov 29, 2017	63.90	65.54	63.76	65.29
5339	NASDAQ	SRCL	Tue, Nov 28, 2017	63.38	63.95	63.29	63.86
5338	NASDAQ	SRCL	Mon, Nov 27, 2017	63.04	63.55	62.79	63.36
5337	NASDAQ	SRCL	Fri, Nov 24, 2017	63.02	63.32	62.67	63.05
5336	NASDAQ	SRCL	Wed, Nov 22, 2017	62.68	62.97	62.21	62.82
5335	NASDAQ	SRCL	Tue, Nov 21, 2017	62.93	62.96	62.11	62.75
5334	NASDAQ	SRCL	Mon, Nov 20, 2017	62.81	62.99	61.25	62.50
5333	NASDAQ	SRCL	Fri, Nov 17, 2017	62.61	63.45	62.34	62.76
5332	NASDAQ	SRCL	Thu, Nov 16, 2017	63.14	64.14	62.63	62.68
5331	NASDAQ	SRCL	Wed, Nov 15, 2017	63.23	63.57	62.47	63.06
5330	NASDAQ	SRCL	Tue, Nov 14, 2017	63.77	64.02	63.39	63.54
5329	NASDAQ	SRCL	Mon, Nov 13, 2017	63.95	64.43	63.78	64.06
5328	NASDAQ	SRCL	Fri, Nov 10, 2017	63.72	65.24	63.66	64.02
5327	NASDAQ	SRCL	Thu, Nov 9, 2017	62.30	64.76	61.62	64.06
5326	NASDAQ	SRCL	Wed, Nov 8, 2017	66.98	67.37	66.68	67.10
5325	NASDAQ	SRCL	Tue, Nov 7, 2017	67.10	67.37	66.65	67.16
5324	NASDAQ	SRCL	Mon, Nov 6, 2017	67.27	67.36	66.27	67.26
5323	NASDAQ	SRCL	Fri, Nov 3, 2017	67.99	68.01	66.68	67.32
5322	NASDAQ	SRCL	Thu, Nov 2, 2017	68.64	69.03	67.46	67.92
5321	NASDAQ	SRCL	Wed, Nov 1, 2017	70.94	71.48	68.38	68.71
5320	NASDAQ	SRCL	Tue, Oct 31, 2017	71.03	71.25	70.65	70.85
5319	NASDAQ	SRCL	Mon, Oct 30, 2017	70.64	70.96	70.23	70.85
5318	NASDAQ	SRCL	Fri, Oct 27, 2017	71.58	71.74	70.32	71.00
5317	NASDAQ	SRCL	Thu, Oct 26, 2017	71.80	72.23	71.51	71.78
5316	NASDAQ	SRCL	Wed, Oct 25, 2017	71.63	71.97	71.10	71.40
5315	NASDAQ	SRCL	Tue, Oct 24, 2017	72.50	72.76	71.77	72.08
5314	NASDAQ	SRCL	Mon, Oct 23, 2017	72.69	72.94	72.08	72.64
5313	NASDAQ	SRCL	Fri, Oct 20, 2017	72.19	72.80	71.96	72.69
5312	NASDAQ	SRCL	Thu, Oct 19, 2017	71.63	71.92	70.71	71.90
5311	NASDAQ	SRCL	Wed, Oct 18, 2017	71.43	71.78	70.82	71.65
5310	NASDAQ	SRCL	Tue, Oct 17, 2017	70.04	71.39	70.03	71.27
5309	NASDAQ	SRCL	Mon, Oct 16, 2017	70.59	70.82	69.90	70.07
5308	NASDAQ	SRCL	Fri, Oct 13, 2017	71.11	71.36	70.17	70.60
5307	NASDAQ	SRCL	Thu, Oct 12, 2017	70.50	71.93	70.26	71.27
5306	NASDAQ	SRCL	Wed, Oct 11, 2017	70.84	70.84	70.07	70.71
5305	NASDAQ	SRCL	Tue, Oct 10, 2017	70.40	70.82	70.01	70.80
5304	NASDAQ	SRCL	Mon, Oct 9, 2017	72.03	72.03	69.91	70.27
5303	NASDAQ	SRCL	Fri, Oct 6, 2017	71.57	72.07	71.39	71.58
5302	NASDAQ	SRCL	Thu, Oct 5, 2017	71.48	72.36	71.17	71.64
5301	NASDAQ	SRCL	Wed, Oct 4, 2017	71.92	71.92	71.09	71.48
5300	NASDAQ	SRCL	Tue, Oct 3, 2017	72.62	72.62	71.22	71.82
5299	NASDAQ	SRCL	Mon, Oct 2, 2017	71.83	72.73	71.83	72.66
5298	NASDAQ	SRCL	Fri, Sep 29, 2017	71.77	72.10	71.32	71.62
5297	NASDAQ	SRCL	Thu, Sep 28, 2017	71.74	72.45	71.45	71.72
5296	NASDAQ	SRCL	Wed, Sep 27, 2017	71.23	72.28	70.79	71.90
5295	NASDAQ	SRCL	Tue, Sep 26, 2017	70.54	71.12	69.96	71.11
5294	NASDAQ	SRCL	Mon, Sep 25, 2017	70.40	71.13	70.02	70.73
5293	NASDAQ	SRCL	Fri, Sep 22, 2017	70.12	71.04	69.83	70.34
5292	NASDAQ	SRCL	Thu, Sep 21, 2017	70.18	70.46	69.38	69.97
5291	NASDAQ	SRCL	Wed, Sep 20, 2017	70.09	70.50	69.23	70.02
5290	NASDAQ	SRCL	Tue, Sep 19, 2017	71.06	71.24	70.01	70.19
5289	NASDAQ	SRCL	Mon, Sep 18, 2017	72.43	72.43	70.91	71.00
5288	NASDAQ	SRCL	Fri, Sep 15, 2017	71.46	72.22	71.04	72.12
5287	NASDAQ	SRCL	Thu, Sep 14, 2017	71.85	72.70	71.50	71.87
5286	NASDAQ	SRCL	Wed, Sep 13, 2017	71.98	72.69	71.94	72.13
5285	NASDAQ	SRCL	Tue, Sep 12, 2017	71.05	72.49	70.90	72.18
5284	NASDAQ	SRCL	Mon, Sep 11, 2017	70.71	71.45	70.47	70.95
5283	NASDAQ	SRCL	Fri, Sep 8, 2017	69.00	70.62	68.62	70.26
5282	NASDAQ	SRCL	Thu, Sep 7, 2017	70.64	70.99	68.92	69.00
5281	NASDAQ	SRCL	Wed, Sep 6, 2017	70.63	71.52	70.28	70.50
5280	NASDAQ	SRCL	Tue, Sep 5, 2017	71.83	72.00	70.04	70.34
5279	NASDAQ	SRCL	Fri, Sep 1, 2017	71.97	72.35	71.58	71.74
5278	NASDAQ	SRCL	Thu, Aug 31, 2017	72.36	72.58	71.76	71.89
5277	NASDAQ	SRCL	Wed, Aug 30, 2017	72.29	72.54	71.84	72.26
5276	NASDAQ	SRCL	Tue, Aug 29, 2017	71.77	72.30	71.52	72.02
5275	NASDAQ	SRCL	Mon, Aug 28, 2017	71.82	72.36	71.72	72.10
5274	NASDAQ	SRCL	Fri, Aug 25, 2017	71.87	72.02	71.05	71.72
5273	NASDAQ	SRCL	Thu, Aug 24, 2017	70.93	71.57	70.86	71.41
5272	NASDAQ	SRCL	Wed, Aug 23, 2017	71.86	72.03	70.88	70.91
5271	NASDAQ	SRCL	Tue, Aug 22, 2017	71.65	72.30	71.53	71.90
5270	NASDAQ	SRCL	Mon, Aug 21, 2017	70.73	71.49	70.26	71.30
5269	NASDAQ	SRCL	Fri, Aug 18, 2017	70.95	71.48	70.34	70.70
5268	NASDAQ	SRCL	Thu, Aug 17, 2017	71.97	73.01	71.00	71.05
5267	NASDAQ	SRCL	Wed, Aug 16, 2017	72.44	73.32	71.97	72.27
5266	NASDAQ	SRCL	Tue, Aug 15, 2017	71.87	72.48	71.18	72.07
5265	NASDAQ	SRCL	Mon, Aug 14, 2017	71.16	72.46	71.05	71.95
5264	NASDAQ	SRCL	Fri, Aug 11, 2017	71.92	73.36	70.97	71.03
5263	NASDAQ	SRCL	Thu, Aug 10, 2017	74.00	74.00	70.24	71.44
5262	NASDAQ	SRCL	Wed, Aug 9, 2017	76.94	76.94	74.65	75.06
5261	NASDAQ	SRCL	Tue, Aug 8, 2017	78.50	78.92	77.00	77.06
5260	NASDAQ	SRCL	Mon, Aug 7, 2017	78.45	79.18	77.64	78.66
5259	NASDAQ	SRCL	Fri, Aug 4, 2017	80.50	82.16	77.04	78.45
5258	NASDAQ	SRCL	Thu, Aug 3, 2017	79.69	83.25	78.10	82.76
5257	NASDAQ	SRCL	Wed, Aug 2, 2017	77.07	77.20	75.50	76.02
5256	NASDAQ	SRCL	Tue, Aug 1, 2017	77.33	77.56	76.66	77.06
5255	NASDAQ	SRCL	Mon, Jul 31, 2017	76.32	77.65	76.26	77.08
5254	NASDAQ	SRCL	Fri, Jul 28, 2017	76.39	76.96	75.52	75.93
5253	NASDAQ	SRCL	Thu, Jul 27, 2017	76.49	76.81	75.91	76.56
5252	NASDAQ	SRCL	Wed, Jul 26, 2017	77.54	77.54	76.36	76.55
5251	NASDAQ	SRCL	Tue, Jul 25, 2017	76.83	77.70	76.31	77.46
5250	NASDAQ	SRCL	Mon, Jul 24, 2017	77.58	77.76	76.21	76.41
5249	NASDAQ	SRCL	Fri, Jul 21, 2017	76.48	77.60	76.47	77.54
5248	NASDAQ	SRCL	Thu, Jul 20, 2017	76.32	76.80	76.20	76.65
5247	NASDAQ	SRCL	Wed, Jul 19, 2017	75.84	76.31	75.60	76.20
5246	NASDAQ	SRCL	Tue, Jul 18, 2017	75.41	76.26	74.87	75.89
5245	NASDAQ	SRCL	Mon, Jul 17, 2017	76.25	76.49	75.28	75.48
5244	NASDAQ	SRCL	Fri, Jul 14, 2017	76.06	76.47	75.53	76.30
5243	NASDAQ	SRCL	Thu, Jul 13, 2017	75.36	76.50	75.33	75.97
5242	NASDAQ	SRCL	Wed, Jul 12, 2017	76.12	76.64	75.47	75.65
5241	NASDAQ	SRCL	Tue, Jul 11, 2017	75.31	75.94	75.05	75.73
5240	NASDAQ	SRCL	Mon, Jul 10, 2017	76.42	76.44	75.38	75.39
5239	NASDAQ	SRCL	Fri, Jul 7, 2017	75.39	77.06	75.18	76.48
5238	NASDAQ	SRCL	Thu, Jul 6, 2017	75.25	75.74	74.22	75.23
5237	NASDAQ	SRCL	Wed, Jul 5, 2017	76.12	76.25	75.39	75.65
5236	NASDAQ	SRCL	Mon, Jul 3, 2017	76.60	77.14	75.91	76.37
5235	NASDAQ	SRCL	Fri, Jun 30, 2017	77.23	77.77	76.14	76.32
5234	NASDAQ	SRCL	Thu, Jun 29, 2017	77.72	78.41	76.59	77.22
5233	NASDAQ	SRCL	Wed, Jun 28, 2017	77.50	78.20	77.00	77.72
5232	NASDAQ	SRCL	Tue, Jun 27, 2017	78.40	78.58	77.01	77.24
5231	NASDAQ	SRCL	Mon, Jun 26, 2017	76.80	78.87	76.76	78.25
5230	NASDAQ	SRCL	Fri, Jun 23, 2017	77.14	77.76	76.40	76.88
5229	NASDAQ	SRCL	Thu, Jun 22, 2017	76.34	77.55	75.90	77.21
5228	NASDAQ	SRCL	Wed, Jun 21, 2017	78.18	78.38	76.19	76.34
5227	NASDAQ	SRCL	Tue, Jun 20, 2017	79.09	79.63	78.12	78.13
5226	NASDAQ	SRCL	Mon, Jun 19, 2017	78.49	79.20	78.01	79.07
5225	NASDAQ	SRCL	Fri, Jun 16, 2017	78.47	78.95	78.02	78.43
5224	NASDAQ	SRCL	Thu, Jun 15, 2017	77.68	78.23	77.30	78.17
5223	NASDAQ	SRCL	Wed, Jun 14, 2017	78.72	79.23	78.16	78.24
5222	NASDAQ	SRCL	Tue, Jun 13, 2017	79.48	79.67	78.59	78.70
5221	NASDAQ	SRCL	Mon, Jun 12, 2017	79.09	80.19	78.83	79.15
5220	NASDAQ	SRCL	Fri, Jun 9, 2017	78.99	79.22	78.51	79.01
5219	NASDAQ	SRCL	Thu, Jun 8, 2017	80.23	80.49	78.45	78.98
5218	NASDAQ	SRCL	Wed, Jun 7, 2017	79.23	80.53	78.56	80.48
5217	NASDAQ	SRCL	Tue, Jun 6, 2017	80.69	80.80	79.17	79.23
5216	NASDAQ	SRCL	Mon, Jun 5, 2017	82.15	82.15	81.11	81.16
5215	NASDAQ	SRCL	Fri, Jun 2, 2017	83.88	83.95	82.27	82.32
5214	NASDAQ	SRCL	Thu, Jun 1, 2017	81.96	84.60	81.47	84.19
5213	NASDAQ	SRCL	Wed, May 31, 2017	81.49	81.91	80.68	81.77
5212	NASDAQ	SRCL	Tue, May 30, 2017	82.10	82.56	81.33	81.48
5211	NASDAQ	SRCL	Fri, May 26, 2017	83.37	83.55	82.34	82.40
5210	NASDAQ	SRCL	Thu, May 25, 2017	83.47	83.47	82.95	83.35
5209	NASDAQ	SRCL	Wed, May 24, 2017	83.04	83.72	82.87	82.99
5208	NASDAQ	SRCL	Tue, May 23, 2017	84.50	84.50	82.41	83.05
5207	NASDAQ	SRCL	Mon, May 22, 2017	83.58	84.74	83.58	84.18
5206	NASDAQ	SRCL	Fri, May 19, 2017	83.92	83.92	83.08	83.56
5205	NASDAQ	SRCL	Thu, May 18, 2017	83.25	83.96	83.14	83.76
5204	NASDAQ	SRCL	Wed, May 17, 2017	83.23	84.08	83.23	83.32
5203	NASDAQ	SRCL	Tue, May 16, 2017	84.02	84.65	83.45	83.75
5202	NASDAQ	SRCL	Mon, May 15, 2017	84.35	84.62	83.76	84.14
5201	NASDAQ	SRCL	Fri, May 12, 2017	84.84	84.84	83.83	84.47
5200	NASDAQ	SRCL	Thu, May 11, 2017	85.58	85.58	84.31	84.98
5199	NASDAQ	SRCL	Wed, May 10, 2017	86.33	86.88	85.53	85.75
5198	NASDAQ	SRCL	Tue, May 9, 2017	86.08	86.88	85.81	86.27
5197	NASDAQ	SRCL	Mon, May 8, 2017	86.85	87.37	85.34	85.75
5196	NASDAQ	SRCL	Fri, May 5, 2017	84.09	88.00	84.00	87.00
5195	NASDAQ	SRCL	Thu, May 4, 2017	85.94	86.64	85.12	85.73
5194	NASDAQ	SRCL	Wed, May 3, 2017	86.24	86.36	85.32	85.59
5193	NASDAQ	SRCL	Tue, May 2, 2017	86.25	86.61	85.79	86.27
5192	NASDAQ	SRCL	Mon, May 1, 2017	85.69	86.08	84.90	85.98
5191	NASDAQ	SRCL	Fri, Apr 28, 2017	85.49	85.92	84.78	85.34
5190	NASDAQ	SRCL	Thu, Apr 27, 2017	86.57	87.33	85.46	85.63
5189	NASDAQ	SRCL	Wed, Apr 26, 2017	86.71	87.35	86.29	86.54
5188	NASDAQ	SRCL	Tue, Apr 25, 2017	86.45	86.88	86.00	86.79
5187	NASDAQ	SRCL	Mon, Apr 24, 2017	86.30	86.94	85.70	86.20
5186	NASDAQ	SRCL	Fri, Apr 21, 2017	85.25	85.88	85.11	85.56
5185	NASDAQ	SRCL	Thu, Apr 20, 2017	84.32	85.24	83.87	85.12
5184	NASDAQ	SRCL	Wed, Apr 19, 2017	83.54	84.12	83.22	83.82
5183	NASDAQ	SRCL	Tue, Apr 18, 2017	82.49	83.40	82.21	83.26
5182	NASDAQ	SRCL	Mon, Apr 17, 2017	82.30	83.05	81.67	82.95
5181	NASDAQ	SRCL	Thu, Apr 13, 2017	81.72	83.11	81.31	81.92
5180	NASDAQ	SRCL	Wed, Apr 12, 2017	81.62	81.76	80.85	81.27
5179	NASDAQ	SRCL	Tue, Apr 11, 2017	82.24	82.55	81.19	81.82
5178	NASDAQ	SRCL	Mon, Apr 10, 2017	81.95	82.69	81.90	82.57
5177	NASDAQ	SRCL	Fri, Apr 7, 2017	82.47	82.99	81.65	81.87
5176	NASDAQ	SRCL	Thu, Apr 6, 2017	82.41	82.99	81.83	82.51
5175	NASDAQ	SRCL	Wed, Apr 5, 2017	81.16	83.32	80.97	82.30
5174	NASDAQ	SRCL	Tue, Apr 4, 2017	81.98	82.64	80.95	81.07
5173	NASDAQ	SRCL	Mon, Apr 3, 2017	82.93	83.25	81.35	81.85
5172	NASDAQ	SRCL	Fri, Mar 31, 2017	81.43	83.22	81.39	82.89
5171	NASDAQ	SRCL	Thu, Mar 30, 2017	80.43	81.47	80.35	81.36
5170	NASDAQ	SRCL	Wed, Mar 29, 2017	80.90	81.00	80.29	80.65
5169	NASDAQ	SRCL	Tue, Mar 28, 2017	81.75	81.75	80.51	81.13
5168	NASDAQ	SRCL	Mon, Mar 27, 2017	81.67	82.23	81.11	81.61
5167	NASDAQ	SRCL	Fri, Mar 24, 2017	82.24	82.44	81.70	82.05
5166	NASDAQ	SRCL	Thu, Mar 23, 2017	82.25	83.36	81.64	82.04
5165	NASDAQ	SRCL	Wed, Mar 22, 2017	81.00	82.69	81.00	82.09
5164	NASDAQ	SRCL	Tue, Mar 21, 2017	83.70	83.70	81.96	82.38
5163	NASDAQ	SRCL	Mon, Mar 20, 2017	84.53	84.86	83.39	83.51
5162	NASDAQ	SRCL	Fri, Mar 17, 2017	83.38	84.68	83.05	84.15
5161	NASDAQ	SRCL	Thu, Mar 16, 2017	82.98	83.46	82.79	83.28
5160	NASDAQ	SRCL	Wed, Mar 15, 2017	82.25	83.51	82.00	83.03
5159	NASDAQ	SRCL	Tue, Mar 14, 2017	82.06	82.56	81.99	82.31
5158	NASDAQ	SRCL	Mon, Mar 13, 2017	81.92	82.35	81.49	82.23
5157	NASDAQ	SRCL	Fri, Mar 10, 2017	81.94	82.36	81.49	81.82
5156	NASDAQ	SRCL	Thu, Mar 9, 2017	81.74	81.93	80.88	81.76
5155	NASDAQ	SRCL	Wed, Mar 8, 2017	80.64	81.85	80.51	81.64
5154	NASDAQ	SRCL	Tue, Mar 7, 2017	81.19	82.24	80.49	80.86
5153	NASDAQ	SRCL	Mon, Mar 6, 2017	80.75	80.79	79.26	79.85
5152	NASDAQ	SRCL	Fri, Mar 3, 2017	81.90	82.29	80.10	80.73
5151	NASDAQ	SRCL	Thu, Mar 2, 2017	82.53	83.11	81.65	82.13
5150	NASDAQ	SRCL	Wed, Mar 1, 2017	83.30	83.44	82.57	82.64
5149	NASDAQ	SRCL	Tue, Feb 28, 2017	83.64	83.98	82.76	82.88
5148	NASDAQ	SRCL	Mon, Feb 27, 2017	83.25	83.79	82.96	83.42
5147	NASDAQ	SRCL	Fri, Feb 24, 2017	84.40	84.40	82.10	82.93
5146	NASDAQ	SRCL	Thu, Feb 23, 2017	85.25	85.80	84.36	84.69
5145	NASDAQ	SRCL	Wed, Feb 22, 2017	85.85	86.75	84.97	85.41
5144	NASDAQ	SRCL	Tue, Feb 21, 2017	84.79	85.89	84.50	85.76
5143	NASDAQ	SRCL	Fri, Feb 17, 2017	83.18	85.29	82.79	85.15
5142	NASDAQ	SRCL	Thu, Feb 16, 2017	81.46	86.77	80.87	83.35
5141	NASDAQ	SRCL	Wed, Feb 15, 2017	77.25	78.31	76.80	77.39
5140	NASDAQ	SRCL	Tue, Feb 14, 2017	78.12	78.36	77.46	77.56
5139	NASDAQ	SRCL	Mon, Feb 13, 2017	76.85	78.32	76.23	78.19
5138	NASDAQ	SRCL	Fri, Feb 10, 2017	76.23	77.05	75.56	76.77
5137	NASDAQ	SRCL	Thu, Feb 9, 2017	75.71	76.56	75.40	76.18
5136	NASDAQ	SRCL	Wed, Feb 8, 2017	74.80	75.72	74.37	75.45
5135	NASDAQ	SRCL	Tue, Feb 7, 2017	75.29	76.56	74.48	74.84
5134	NASDAQ	SRCL	Mon, Feb 6, 2017	73.83	75.98	73.35	75.31
5133	NASDAQ	SRCL	Fri, Feb 3, 2017	76.91	77.03	72.00	73.71
5132	NASDAQ	SRCL	Thu, Feb 2, 2017	76.45	76.90	75.91	76.80
5131	NASDAQ	SRCL	Wed, Feb 1, 2017	77.11	77.59	76.06	76.48
5130	NASDAQ	SRCL	Tue, Jan 31, 2017	76.10	77.16	76.00	77.14
5129	NASDAQ	SRCL	Mon, Jan 30, 2017	77.15	78.43	76.06	76.30
5128	NASDAQ	SRCL	Fri, Jan 27, 2017	80.65	80.65	77.42	77.58
5127	NASDAQ	SRCL	Thu, Jan 26, 2017	81.63	81.85	80.19	80.99
5126	NASDAQ	SRCL	Wed, Jan 25, 2017	81.12	81.82	81.08	81.51
5125	NASDAQ	SRCL	Tue, Jan 24, 2017	79.99	80.94	79.64	80.90
5124	NASDAQ	SRCL	Mon, Jan 23, 2017	79.56	80.01	79.28	79.92
5123	NASDAQ	SRCL	Fri, Jan 20, 2017	79.63	80.43	79.53	80.35
5122	NASDAQ	SRCL	Thu, Jan 19, 2017	80.74	80.98	79.75	79.96
5121	NASDAQ	SRCL	Wed, Jan 18, 2017	80.49	81.16	80.08	80.51
5120	NASDAQ	SRCL	Tue, Jan 17, 2017	79.69	80.80	79.04	80.63
5119	NASDAQ	SRCL	Fri, Jan 13, 2017	79.45	80.23	79.01	79.66
5118	NASDAQ	SRCL	Thu, Jan 12, 2017	79.56	79.82	78.22	79.53
5117	NASDAQ	SRCL	Wed, Jan 11, 2017	78.19	80.34	78.05	80.16
5116	NASDAQ	SRCL	Tue, Jan 10, 2017	78.85	79.27	77.71	78.04
5115	NASDAQ	SRCL	Mon, Jan 9, 2017	80.39	81.10	78.53	78.84
5114	NASDAQ	SRCL	Fri, Jan 6, 2017	77.91	80.33	77.83	79.38
5113	NASDAQ	SRCL	Thu, Jan 5, 2017	77.88	78.08	77.24	77.65
5112	NASDAQ	SRCL	Wed, Jan 4, 2017	75.69	78.16	75.65	77.84
5111	NASDAQ	SRCL	Tue, Jan 3, 2017	77.40	77.40	75.72	75.84
5110	NASDAQ	SRCL	Fri, Dec 30, 2016	77.13	77.84	76.78	77.04
5109	NASDAQ	SRCL	Thu, Dec 29, 2016	76.20	77.04	76.17	76.86
5108	NASDAQ	SRCL	Wed, Dec 28, 2016	77.09	77.60	76.05	76.11
5107	NASDAQ	SRCL	Tue, Dec 27, 2016	77.49	77.73	77.06	77.17
5106	NASDAQ	SRCL	Fri, Dec 23, 2016	77.26	77.50	76.83	77.46
5105	NASDAQ	SRCL	Thu, Dec 22, 2016	76.54	77.45	75.87	77.28
5104	NASDAQ	SRCL	Wed, Dec 21, 2016	76.64	76.99	76.20	76.51
5103	NASDAQ	SRCL	Tue, Dec 20, 2016	77.21	77.74	76.40	76.88
5102	NASDAQ	SRCL	Mon, Dec 19, 2016	77.42	77.79	76.93	77.12
5101	NASDAQ	SRCL	Fri, Dec 16, 2016	77.51	77.59	76.05	77.16
5100	NASDAQ	SRCL	Thu, Dec 15, 2016	75.40	77.93	75.33	77.50
5099	NASDAQ	SRCL	Wed, Dec 14, 2016	76.31	76.71	75.13	75.43
5098	NASDAQ	SRCL	Tue, Dec 13, 2016	75.34	76.77	75.05	76.28
5097	NASDAQ	SRCL	Mon, Dec 12, 2016	74.56	75.04	74.07	74.92
5096	NASDAQ	SRCL	Fri, Dec 9, 2016	73.58	74.55	73.40	74.37
5095	NASDAQ	SRCL	Thu, Dec 8, 2016	71.99	73.88	71.93	73.49
5094	NASDAQ	SRCL	Wed, Dec 7, 2016	71.63	72.39	71.52	72.00
5093	NASDAQ	SRCL	Tue, Dec 6, 2016	71.94	72.20	71.65	71.82
5092	NASDAQ	SRCL	Mon, Dec 5, 2016	72.62	72.85	71.59	71.61
5091	NASDAQ	SRCL	Fri, Dec 2, 2016	73.51	74.07	72.13	72.49
5090	NASDAQ	SRCL	Thu, Dec 1, 2016	72.97	73.60	72.96	73.44
5089	NASDAQ	SRCL	Wed, Nov 30, 2016	75.63	75.63	72.97	72.97
5088	NASDAQ	SRCL	Tue, Nov 29, 2016	76.07	76.54	75.42	75.83
5087	NASDAQ	SRCL	Mon, Nov 28, 2016	76.45	76.99	75.87	76.07
5086	NASDAQ	SRCL	Fri, Nov 25, 2016	75.78	76.87	75.43	76.77
5085	NASDAQ	SRCL	Wed, Nov 23, 2016	75.70	76.60	75.30	75.59
5084	NASDAQ	SRCL	Tue, Nov 22, 2016	75.72	76.12	74.66	75.63
5083	NASDAQ	SRCL	Mon, Nov 21, 2016	76.18	76.97	75.67	75.81
5082	NASDAQ	SRCL	Fri, Nov 18, 2016	75.21	76.42	74.90	76.09
5081	NASDAQ	SRCL	Thu, Nov 17, 2016	74.73	75.41	74.27	75.27
5080	NASDAQ	SRCL	Wed, Nov 16, 2016	75.31	75.65	74.47	74.89
5079	NASDAQ	SRCL	Tue, Nov 15, 2016	75.05	75.35	74.02	75.21
5078	NASDAQ	SRCL	Mon, Nov 14, 2016	74.91	75.70	74.57	74.88
5077	NASDAQ	SRCL	Fri, Nov 11, 2016	74.66	75.24	74.55	75.00
5076	NASDAQ	SRCL	Thu, Nov 10, 2016	74.20	76.06	73.50	74.72
5075	NASDAQ	SRCL	Wed, Nov 9, 2016	73.09	74.48	72.20	74.08
5074	NASDAQ	SRCL	Tue, Nov 8, 2016	74.26	74.63	73.38	74.23
5073	NASDAQ	SRCL	Mon, Nov 7, 2016	74.02	75.00	73.30	73.91
5072	NASDAQ	SRCL	Fri, Nov 4, 2016	72.85	74.10	72.59	72.64
5071	NASDAQ	SRCL	Thu, Nov 3, 2016	74.33	75.35	72.89	73.05
5070	NASDAQ	SRCL	Wed, Nov 2, 2016	78.04	78.25	75.92	76.03
5069	NASDAQ	SRCL	Tue, Nov 1, 2016	79.92	79.95	76.88	77.87
5068	NASDAQ	SRCL	Mon, Oct 31, 2016	80.30	81.24	79.16	80.09
5067	NASDAQ	SRCL	Fri, Oct 28, 2016	78.00	83.10	77.08	79.73
5066	NASDAQ	SRCL	Thu, Oct 27, 2016	76.73	77.30	73.54	73.96
5065	NASDAQ	SRCL	Wed, Oct 26, 2016	76.04	77.61	75.75	76.57
5064	NASDAQ	SRCL	Tue, Oct 25, 2016	74.16	76.02	74.03	75.90
5063	NASDAQ	SRCL	Mon, Oct 24, 2016	74.78	75.39	74.00	74.47
5062	NASDAQ	SRCL	Fri, Oct 21, 2016	74.37	75.09	73.78	74.78
5061	NASDAQ	SRCL	Thu, Oct 20, 2016	75.40	75.40	74.12	74.68
5060	NASDAQ	SRCL	Wed, Oct 19, 2016	75.00	75.46	74.69	75.05
5059	NASDAQ	SRCL	Tue, Oct 18, 2016	74.98	75.85	74.50	74.85
5058	NASDAQ	SRCL	Mon, Oct 17, 2016	75.01	75.43	73.98	74.19
5057	NASDAQ	SRCL	Fri, Oct 14, 2016	74.83	75.88	74.46	75.47
5056	NASDAQ	SRCL	Thu, Oct 13, 2016	74.64	74.98	72.89	74.38
5055	NASDAQ	SRCL	Wed, Oct 12, 2016	76.10	76.30	75.12	75.13
5054	NASDAQ	SRCL	Tue, Oct 11, 2016	77.18	77.26	76.00	76.16
5053	NASDAQ	SRCL	Mon, Oct 10, 2016	75.36	76.99	75.36	76.86
5052	NASDAQ	SRCL	Fri, Oct 7, 2016	76.52	76.52	74.95	75.10
5051	NASDAQ	SRCL	Thu, Oct 6, 2016	76.91	77.12	75.31	76.40
5050	NASDAQ	SRCL	Wed, Oct 5, 2016	77.45	77.96	76.50	76.58
5049	NASDAQ	SRCL	Tue, Oct 4, 2016	79.87	79.96	77.10	77.34
5048	NASDAQ	SRCL	Mon, Oct 3, 2016	80.09	80.33	79.56	79.76
5047	NASDAQ	SRCL	Fri, Sep 30, 2016	80.64	80.91	79.60	80.14
5046	NASDAQ	SRCL	Thu, Sep 29, 2016	81.43	81.64	80.39	80.50
5045	NASDAQ	SRCL	Wed, Sep 28, 2016	80.59	81.96	80.50	81.53
5044	NASDAQ	SRCL	Tue, Sep 27, 2016	79.95	80.54	79.78	80.26
5043	NASDAQ	SRCL	Mon, Sep 26, 2016	79.03	79.82	78.87	79.74
5042	NASDAQ	SRCL	Fri, Sep 23, 2016	78.94	79.95	78.94	79.54
5041	NASDAQ	SRCL	Thu, Sep 22, 2016	78.05	79.34	77.58	79.26
5040	NASDAQ	SRCL	Wed, Sep 21, 2016	77.00	78.77	77.00	78.00
5039	NASDAQ	SRCL	Tue, Sep 20, 2016	77.89	78.24	76.76	77.01
5038	NASDAQ	SRCL	Mon, Sep 19, 2016	80.88	80.90	77.00	78.00
5037	NASDAQ	SRCL	Fri, Sep 16, 2016	82.38	82.39	80.73	81.24
5036	NASDAQ	SRCL	Thu, Sep 15, 2016	81.19	81.96	81.02	81.76
5035	NASDAQ	SRCL	Wed, Sep 14, 2016	82.00	82.50	81.23	81.60
5034	NASDAQ	SRCL	Tue, Sep 13, 2016	82.07	82.63	81.71	82.14
5033	NASDAQ	SRCL	Mon, Sep 12, 2016	82.14	83.11	81.91	82.89
5032	NASDAQ	SRCL	Fri, Sep 9, 2016	81.57	82.44	81.56	82.07
5031	NASDAQ	SRCL	Thu, Sep 8, 2016	82.85	83.18	82.48	82.64
5030	NASDAQ	SRCL	Wed, Sep 7, 2016	83.22	83.77	82.02	82.79
5029	NASDAQ	SRCL	Tue, Sep 6, 2016	84.40	84.41	83.26	83.49
5028	NASDAQ	SRCL	Fri, Sep 2, 2016	85.36	86.05	84.14	84.15
5027	NASDAQ	SRCL	Thu, Sep 1, 2016	86.03	86.03	84.60	85.36
5026	NASDAQ	SRCL	Wed, Aug 31, 2016	84.88	86.02	84.29	85.98
5025	NASDAQ	SRCL	Tue, Aug 30, 2016	84.73	85.08	84.33	84.84
5024	NASDAQ	SRCL	Mon, Aug 29, 2016	83.74	85.09	83.74	84.68
5023	NASDAQ	SRCL	Fri, Aug 26, 2016	84.53	85.58	83.01	83.65
5022	NASDAQ	SRCL	Thu, Aug 25, 2016	84.63	85.32	84.15	84.71
5021	NASDAQ	SRCL	Wed, Aug 24, 2016	85.32	85.89	84.73	84.94
5020	NASDAQ	SRCL	Tue, Aug 23, 2016	86.27	86.44	84.94	85.35
5019	NASDAQ	SRCL	Mon, Aug 22, 2016	84.89	86.03	84.55	85.79
5018	NASDAQ	SRCL	Fri, Aug 19, 2016	84.33	85.22	84.24	85.13
5017	NASDAQ	SRCL	Thu, Aug 18, 2016	85.48	85.85	84.97	84.99
5016	NASDAQ	SRCL	Wed, Aug 17, 2016	86.15	86.39	84.52	85.56
5015	NASDAQ	SRCL	Tue, Aug 16, 2016	86.85	87.72	85.76	85.88
5014	NASDAQ	SRCL	Mon, Aug 15, 2016	87.53	87.85	86.81	87.04
5013	NASDAQ	SRCL	Fri, Aug 12, 2016	86.76	87.21	86.50	87.02
5012	NASDAQ	SRCL	Thu, Aug 11, 2016	88.68	88.68	86.76	86.96
5011	NASDAQ	SRCL	Wed, Aug 10, 2016	87.66	88.36	87.30	87.85
5010	NASDAQ	SRCL	Tue, Aug 9, 2016	89.48	89.48	87.45	87.67
5009	NASDAQ	SRCL	Mon, Aug 8, 2016	90.13	90.43	89.11	89.49
5008	NASDAQ	SRCL	Fri, Aug 5, 2016	88.40	90.45	88.19	89.94
5007	NASDAQ	SRCL	Thu, Aug 4, 2016	88.15	88.54	87.24	88.19
5006	NASDAQ	SRCL	Wed, Aug 3, 2016	87.74	88.05	87.09	87.99
5005	NASDAQ	SRCL	Tue, Aug 2, 2016	88.82	88.95	87.52	87.69
5004	NASDAQ	SRCL	Mon, Aug 1, 2016	89.86	90.27	88.39	89.37
5003	NASDAQ	SRCL	Fri, Jul 29, 2016	96.71	97.10	81.99	90.27
5002	NASDAQ	SRCL	Thu, Jul 28, 2016	106.45	106.82	105.37	105.93
5001	NASDAQ	SRCL	Wed, Jul 27, 2016	107.40	107.74	106.09	106.48
5000	NASDAQ	SRCL	Tue, Jul 26, 2016	106.28	107.30	106.23	107.08
4999	NASDAQ	SRCL	Mon, Jul 25, 2016	107.36	107.56	106.11	106.41
4998	NASDAQ	SRCL	Fri, Jul 22, 2016	106.57	107.39	106.04	107.25
4997	NASDAQ	SRCL	Thu, Jul 21, 2016	106.05	106.42	105.86	106.27
4996	NASDAQ	SRCL	Wed, Jul 20, 2016	106.50	106.98	106.16	106.52
4995	NASDAQ	SRCL	Tue, Jul 19, 2016	105.78	106.53	105.06	106.37
4994	NASDAQ	SRCL	Mon, Jul 18, 2016	105.91	106.32	105.46	105.86
4993	NASDAQ	SRCL	Fri, Jul 15, 2016	106.52	106.52	105.49	105.91
4992	NASDAQ	SRCL	Thu, Jul 14, 2016	105.82	106.32	105.53	106.19
4991	NASDAQ	SRCL	Wed, Jul 13, 2016	105.66	105.68	104.76	104.90
4990	NASDAQ	SRCL	Tue, Jul 12, 2016	104.69	105.60	103.72	105.21
4989	NASDAQ	SRCL	Mon, Jul 11, 2016	105.00	105.16	104.28	104.42
4988	NASDAQ	SRCL	Fri, Jul 8, 2016	102.56	104.78	102.49	104.70
4987	NASDAQ	SRCL	Thu, Jul 7, 2016	102.79	103.63	101.71	102.06
4986	NASDAQ	SRCL	Wed, Jul 6, 2016	102.47	102.93	101.31	102.82
4985	NASDAQ	SRCL	Tue, Jul 5, 2016	104.11	104.41	101.73	102.55
4984	NASDAQ	SRCL	Fri, Jul 1, 2016	104.12	104.68	103.86	104.33
4983	NASDAQ	SRCL	Thu, Jun 30, 2016	102.45	104.12	101.47	104.12
4982	NASDAQ	SRCL	Wed, Jun 29, 2016	100.52	102.10	100.03	101.98
4981	NASDAQ	SRCL	Tue, Jun 28, 2016	99.43	99.99	98.92	99.95
4980	NASDAQ	SRCL	Mon, Jun 27, 2016	100.00	100.38	98.54	99.17
4979	NASDAQ	SRCL	Fri, Jun 24, 2016	99.49	101.81	99.24	100.72
4978	NASDAQ	SRCL	Thu, Jun 23, 2016	102.52	103.43	102.09	103.38
4977	NASDAQ	SRCL	Wed, Jun 22, 2016	101.76	102.26	101.51	101.88
4976	NASDAQ	SRCL	Tue, Jun 21, 2016	101.91	102.44	101.25	101.41
4975	NASDAQ	SRCL	Mon, Jun 20, 2016	102.47	103.00	101.60	101.97
4974	NASDAQ	SRCL	Fri, Jun 17, 2016	103.00	103.03	100.94	101.48
4973	NASDAQ	SRCL	Thu, Jun 16, 2016	100.78	102.97	100.62	102.89
4972	NASDAQ	SRCL	Wed, Jun 15, 2016	100.90	101.94	100.52	101.21
4971	NASDAQ	SRCL	Tue, Jun 14, 2016	100.51	100.67	99.67	100.57
4970	NASDAQ	SRCL	Mon, Jun 13, 2016	99.64	100.71	99.63	100.37
4969	NASDAQ	SRCL	Fri, Jun 10, 2016	100.16	100.61	99.66	100.08
4968	NASDAQ	SRCL	Thu, Jun 9, 2016	101.65	101.97	100.53	100.86
4967	NASDAQ	SRCL	Wed, Jun 8, 2016	101.69	102.42	101.34	102.14
4966	NASDAQ	SRCL	Tue, Jun 7, 2016	99.52	102.04	99.41	102.00
4965	NASDAQ	SRCL	Mon, Jun 6, 2016	99.03	99.45	98.46	99.36
4964	NASDAQ	SRCL	Fri, Jun 3, 2016	98.61	98.70	97.87	98.55
4963	NASDAQ	SRCL	Thu, Jun 2, 2016	98.16	98.99	98.16	98.73
4962	NASDAQ	SRCL	Wed, Jun 1, 2016	98.07	98.66	97.62	98.56
4961	NASDAQ	SRCL	Tue, May 31, 2016	97.41	98.38	96.83	97.99
4960	NASDAQ	SRCL	Fri, May 27, 2016	98.72	99.04	97.28	97.57
4959	NASDAQ	SRCL	Thu, May 26, 2016	95.88	98.92	95.88	98.34
4958	NASDAQ	SRCL	Wed, May 25, 2016	98.48	99.37	97.08	97.47
4957	NASDAQ	SRCL	Tue, May 24, 2016	96.74	98.48	96.31	97.98
4956	NASDAQ	SRCL	Mon, May 23, 2016	96.24	97.24	95.89	96.11
4955	NASDAQ	SRCL	Fri, May 20, 2016	98.20	98.58	96.06	96.41
4954	NASDAQ	SRCL	Thu, May 19, 2016	97.99	98.71	96.63	97.30
4953	NASDAQ	SRCL	Wed, May 18, 2016	97.12	99.53	96.80	98.37
4952	NASDAQ	SRCL	Tue, May 17, 2016	95.71	99.59	95.51	97.67
4951	NASDAQ	SRCL	Mon, May 16, 2016	94.11	95.83	93.68	95.47
4950	NASDAQ	SRCL	Fri, May 13, 2016	93.02	94.54	93.00	93.70
4949	NASDAQ	SRCL	Thu, May 12, 2016	95.17	95.54	93.12	93.27
4948	NASDAQ	SRCL	Wed, May 11, 2016	95.85	96.04	94.38	94.51
4947	NASDAQ	SRCL	Tue, May 10, 2016	96.26	96.88	95.32	96.04
4946	NASDAQ	SRCL	Mon, May 9, 2016	95.42	96.91	94.96	96.01
4945	NASDAQ	SRCL	Fri, May 6, 2016	94.62	95.44	94.49	95.16
4944	NASDAQ	SRCL	Thu, May 5, 2016	97.71	98.24	94.80	95.10
4943	NASDAQ	SRCL	Wed, May 4, 2016	94.29	97.88	94.13	97.59
4942	NASDAQ	SRCL	Tue, May 3, 2016	95.04	95.76	94.04	94.55
4941	NASDAQ	SRCL	Mon, May 2, 2016	96.16	96.21	94.28	95.74
4940	NASDAQ	SRCL	Fri, Apr 29, 2016	99.94	101.00	91.05	95.56
4939	NASDAQ	SRCL	Thu, Apr 28, 2016	121.58	124.32	121.47	121.74
4938	NASDAQ	SRCL	Wed, Apr 27, 2016	122.41	123.70	122.09	122.99
4937	NASDAQ	SRCL	Tue, Apr 26, 2016	123.30	123.69	121.72	122.60
4936	NASDAQ	SRCL	Mon, Apr 25, 2016	123.85	124.57	122.65	122.80
4935	NASDAQ	SRCL	Fri, Apr 22, 2016	123.78	125.04	122.99	123.98
4934	NASDAQ	SRCL	Thu, Apr 21, 2016	125.27	125.98	123.61	123.71
4933	NASDAQ	SRCL	Wed, Apr 20, 2016	125.50	126.17	125.09	125.44
4932	NASDAQ	SRCL	Tue, Apr 19, 2016	125.91	126.50	125.11	125.37
4931	NASDAQ	SRCL	Mon, Apr 18, 2016	125.62	125.96	124.99	125.85
4930	NASDAQ	SRCL	Fri, Apr 15, 2016	125.61	125.84	125.10	125.42
4929	NASDAQ	SRCL	Thu, Apr 14, 2016	126.18	126.97	125.18	125.37
4928	NASDAQ	SRCL	Wed, Apr 13, 2016	126.06	126.56	125.48	126.34
4927	NASDAQ	SRCL	Tue, Apr 12, 2016	126.11	126.69	125.26	125.53
4926	NASDAQ	SRCL	Mon, Apr 11, 2016	128.58	128.75	126.09	126.10
4925	NASDAQ	SRCL	Fri, Apr 8, 2016	127.69	128.94	127.47	128.20
4924	NASDAQ	SRCL	Thu, Apr 7, 2016	126.36	127.29	125.75	127.24
4923	NASDAQ	SRCL	Wed, Apr 6, 2016	126.40	127.29	125.95	127.25
4922	NASDAQ	SRCL	Tue, Apr 5, 2016	127.48	127.48	127.48	126.80
4921	NASDAQ	SRCL	Mon, Apr 4, 2016	127.33	128.21	126.82	127.48
4920	NASDAQ	SRCL	Fri, Apr 1, 2016	125.90	127.74	125.59	127.63
4919	NASDAQ	SRCL	Thu, Mar 31, 2016	125.54	126.30	125.16	125.68
4918	NASDAQ	SRCL	Wed, Mar 30, 2016	126.00	126.53	124.73	125.68
4917	NASDAQ	SRCL	Tue, Mar 29, 2016	123.83	125.47	123.69	124.34
4916	NASDAQ	SRCL	Mon, Mar 28, 2016	124.11	124.46	123.70	124.34
4915	NASDAQ	SRCL	Thu, Mar 24, 2016	123.81	123.81	123.81	124.11
4914	NASDAQ	SRCL	Wed, Mar 23, 2016	123.70	123.99	123.05	123.81
4913	NASDAQ	SRCL	Tue, Mar 22, 2016	123.34	123.84	122.85	123.62
4912	NASDAQ	SRCL	Mon, Mar 21, 2016	121.89	123.41	121.63	123.00
4911	NASDAQ	SRCL	Fri, Mar 18, 2016	121.14	122.66	119.99	122.10
4910	NASDAQ	SRCL	Thu, Mar 17, 2016	118.76	121.24	118.34	120.69
4909	NASDAQ	SRCL	Wed, Mar 16, 2016	117.44	119.29	117.38	118.88
4908	NASDAQ	SRCL	Tue, Mar 15, 2016	115.95	115.95	115.95	118.46
4907	NASDAQ	SRCL	Mon, Mar 14, 2016	115.96	116.46	115.24	115.95
4906	NASDAQ	SRCL	Fri, Mar 11, 2016	113.52	113.52	113.52	116.01
4905	NASDAQ	SRCL	Thu, Mar 10, 2016	114.09	114.09	114.09	113.52
4904	NASDAQ	SRCL	Wed, Mar 9, 2016	113.72	113.72	113.72	114.09
4903	NASDAQ	SRCL	Tue, Mar 8, 2016	114.04	114.93	113.21	114.71
4902	NASDAQ	SRCL	Mon, Mar 7, 2016	114.18	114.99	113.42	114.71
4901	NASDAQ	SRCL	Fri, Mar 4, 2016	115.55	115.55	115.55	114.87
4900	NASDAQ	SRCL	Thu, Mar 3, 2016	114.65	114.65	114.65	115.55
4899	NASDAQ	SRCL	Wed, Mar 2, 2016	117.12	117.12	113.43	117.95
4898	NASDAQ	SRCL	Tue, Mar 1, 2016	113.93	113.93	113.93	117.95
4897	NASDAQ	SRCL	Mon, Feb 29, 2016	115.36	116.62	113.93	115.54
4896	NASDAQ	SRCL	Fri, Feb 26, 2016	114.52	114.52	114.52	115.54
4895	NASDAQ	SRCL	Thu, Feb 25, 2016	113.61	115.19	112.19	114.52
4894	NASDAQ	SRCL	Wed, Feb 24, 2016	111.22	113.34	110.01	113.14
4893	NASDAQ	SRCL	Tue, Feb 23, 2016	110.81	113.84	110.74	112.30
4892	NASDAQ	SRCL	Mon, Feb 22, 2016	110.65	111.66	110.24	111.24
4891	NASDAQ	SRCL	Fri, Feb 19, 2016	111.30	111.65	109.30	109.66
4890	NASDAQ	SRCL	Thu, Feb 18, 2016	110.83	113.00	110.50	111.54
4889	NASDAQ	SRCL	Wed, Feb 17, 2016	109.92	111.53	109.26	111.41
4888	NASDAQ	SRCL	Tue, Feb 16, 2016	109.44	109.89	108.17	109.47
4887	NASDAQ	SRCL	Fri, Feb 12, 2016	107.84	108.35	105.64	106.92
4886	NASDAQ	SRCL	Thu, Feb 11, 2016	106.16	107.98	105.38	106.05
4885	NASDAQ	SRCL	Wed, Feb 10, 2016	106.80	108.39	106.58	107.91
4884	NASDAQ	SRCL	Tue, Feb 9, 2016	105.11	107.36	104.91	106.03
4883	NASDAQ	SRCL	Mon, Feb 8, 2016	109.64	110.09	105.16	105.99
4882	NASDAQ	SRCL	Fri, Feb 5, 2016	111.69	114.70	108.75	111.12
4881	NASDAQ	SRCL	Thu, Feb 4, 2016	117.42	118.48	115.79	115.94
4880	NASDAQ	SRCL	Wed, Feb 3, 2016	118.14	118.57	115.01	117.20
4879	NASDAQ	SRCL	Tue, Feb 2, 2016	119.51	120.57	117.81	118.32
4878	NASDAQ	SRCL	Mon, Feb 1, 2016	119.29	121.11	118.69	120.65
4877	NASDAQ	SRCL	Fri, Jan 29, 2016	117.19	120.45	117.00	120.35
4876	NASDAQ	SRCL	Thu, Jan 28, 2016	118.01	118.86	116.52	116.93
4875	NASDAQ	SRCL	Wed, Jan 27, 2016	118.17	119.83	117.16	117.87
4874	NASDAQ	SRCL	Tue, Jan 26, 2016	116.93	118.41	116.93	118.17
4873	NASDAQ	SRCL	Mon, Jan 25, 2016	117.81	117.90	116.67	116.91
4872	NASDAQ	SRCL	Fri, Jan 22, 2016	115.95	118.31	115.49	117.95
4871	NASDAQ	SRCL	Thu, Jan 21, 2016	115.78	116.44	114.04	114.99
4870	NASDAQ	SRCL	Wed, Jan 20, 2016	114.16	115.73	111.25	115.12
4869	NASDAQ	SRCL	Tue, Jan 19, 2016	116.48	118.29	115.47	115.82
4868	NASDAQ	SRCL	Fri, Jan 15, 2016	113.55	115.25	113.49	115.16
4867	NASDAQ	SRCL	Thu, Jan 14, 2016	117.00	117.00	114.55	116.41
4866	NASDAQ	SRCL	Wed, Jan 13, 2016	121.01	121.32	116.04	116.31
4865	NASDAQ	SRCL	Tue, Jan 12, 2016	119.52	121.44	118.35	121.02
4864	NASDAQ	SRCL	Mon, Jan 11, 2016	118.66	119.85	118.20	119.42
4863	NASDAQ	SRCL	Fri, Jan 8, 2016	120.00	120.30	118.05	118.24
4862	NASDAQ	SRCL	Thu, Jan 7, 2016	118.22	120.19	118.01	119.51
4861	NASDAQ	SRCL	Wed, Jan 6, 2016	118.94	120.58	118.13	120.01
4860	NASDAQ	SRCL	Tue, Jan 5, 2016	118.43	120.97	117.90	120.53
4859	NASDAQ	SRCL	Mon, Jan 4, 2016	119.21	119.44	116.90	117.87
4858	NASDAQ	SRCL	Thu, Dec 31, 2015	121.78	122.49	120.58	120.60
4857	NASDAQ	SRCL	Wed, Dec 30, 2015	122.73	123.85	121.76	121.78
4856	NASDAQ	SRCL	Tue, Dec 29, 2015	122.02	123.62	121.73	123.15
4855	NASDAQ	SRCL	Mon, Dec 28, 2015	120.30	121.94	120.01	121.64
4854	NASDAQ	SRCL	Thu, Dec 24, 2015	121.62	121.62	120.38	120.99
4853	NASDAQ	SRCL	Wed, Dec 23, 2015	120.21	121.34	119.73	121.18
4852	NASDAQ	SRCL	Tue, Dec 22, 2015	118.42	120.10	118.13	119.66
4851	NASDAQ	SRCL	Mon, Dec 21, 2015	117.84	118.34	117.06	118.29
4850	NASDAQ	SRCL	Fri, Dec 18, 2015	118.01	118.08	115.77	116.75
4849	NASDAQ	SRCL	Thu, Dec 17, 2015	119.16	119.85	118.49	118.66
4848	NASDAQ	SRCL	Wed, Dec 16, 2015	119.75	120.00	116.92	118.61
4847	NASDAQ	SRCL	Tue, Dec 15, 2015	118.41	119.56	117.30	118.53
4846	NASDAQ	SRCL	Mon, Dec 14, 2015	117.34	118.15	115.78	117.09
4845	NASDAQ	SRCL	Fri, Dec 11, 2015	115.81	116.54	115.32	116.20
4844	NASDAQ	SRCL	Thu, Dec 10, 2015	116.47	118.00	115.75	117.58
4843	NASDAQ	SRCL	Wed, Dec 9, 2015	114.98	116.76	114.87	116.55
4842	NASDAQ	SRCL	Tue, Dec 8, 2015	114.74	116.18	114.07	115.96
4841	NASDAQ	SRCL	Mon, Dec 7, 2015	115.64	116.43	115.25	115.99
4840	NASDAQ	SRCL	Fri, Dec 4, 2015	113.60	117.19	112.95	116.64
4839	NASDAQ	SRCL	Thu, Dec 3, 2015	118.07	118.65	113.26	113.64
4838	NASDAQ	SRCL	Wed, Dec 2, 2015	120.13	120.57	118.57	118.77
4837	NASDAQ	SRCL	Tue, Dec 1, 2015	120.99	122.28	119.99	120.63
4836	NASDAQ	SRCL	Mon, Nov 30, 2015	120.62	121.03	120.00	120.72
4835	NASDAQ	SRCL	Fri, Nov 27, 2015	121.53	122.07	119.91	120.69
4834	NASDAQ	SRCL	Wed, Nov 25, 2015	123.64	124.22	121.91	122.41
4833	NASDAQ	SRCL	Tue, Nov 24, 2015	123.24	123.74	121.86	123.60
4832	NASDAQ	SRCL	Mon, Nov 23, 2015	121.89	124.14	121.53	123.30
4831	NASDAQ	SRCL	Fri, Nov 20, 2015	121.09	122.24	119.89	121.91
4830	NASDAQ	SRCL	Thu, Nov 19, 2015	122.50	122.82	120.52	120.82
4829	NASDAQ	SRCL	Wed, Nov 18, 2015	122.37	122.99	121.74	122.21
4828	NASDAQ	SRCL	Tue, Nov 17, 2015	122.79	123.12	122.00	122.31
4827	NASDAQ	SRCL	Mon, Nov 16, 2015	122.85	123.01	122.00	122.81
4826	NASDAQ	SRCL	Fri, Nov 13, 2015	122.86	124.10	121.61	122.77
4825	NASDAQ	SRCL	Thu, Nov 12, 2015	123.15	123.90	122.78	122.99
4824	NASDAQ	SRCL	Wed, Nov 11, 2015	124.67	125.43	123.89	123.97
4823	NASDAQ	SRCL	Tue, Nov 10, 2015	124.04	125.10	123.26	124.53
4822	NASDAQ	SRCL	Mon, Nov 9, 2015	125.46	126.65	123.09	123.94
4821	NASDAQ	SRCL	Fri, Nov 6, 2015	123.57	125.95	123.25	125.88
4820	NASDAQ	SRCL	Thu, Nov 5, 2015	123.92	125.48	123.92	124.09
4819	NASDAQ	SRCL	Wed, Nov 4, 2015	125.38	125.38	123.28	123.92
4818	NASDAQ	SRCL	Tue, Nov 3, 2015	124.17	125.92	123.31	125.00
4817	NASDAQ	SRCL	Mon, Nov 2, 2015	121.12	124.64	121.11	124.32
4816	NASDAQ	SRCL	Fri, Oct 30, 2015	122.38	123.98	121.23	121.37
4815	NASDAQ	SRCL	Thu, Oct 29, 2015	121.44	123.57	120.54	122.45
4814	NASDAQ	SRCL	Wed, Oct 28, 2015	122.24	122.52	120.00	121.50
4813	NASDAQ	SRCL	Tue, Oct 27, 2015	122.05	123.43	121.08	121.92
4812	NASDAQ	SRCL	Mon, Oct 26, 2015	120.11	125.18	118.65	123.09
4811	NASDAQ	SRCL	Fri, Oct 23, 2015	124.56	125.00	110.56	120.31
4810	NASDAQ	SRCL	Thu, Oct 22, 2015	149.23	149.95	148.68	149.04
4809	NASDAQ	SRCL	Wed, Oct 21, 2015	150.65	150.96	148.75	148.91
4808	NASDAQ	SRCL	Tue, Oct 20, 2015	150.91	151.57	149.46	149.93
4807	NASDAQ	SRCL	Mon, Oct 19, 2015	148.67	150.99	148.50	150.84
4806	NASDAQ	SRCL	Fri, Oct 16, 2015	148.74	151.02	148.54	149.48
4805	NASDAQ	SRCL	Thu, Oct 15, 2015	148.16	148.88	146.93	148.52
4804	NASDAQ	SRCL	Wed, Oct 14, 2015	149.61	149.89	147.34	147.51
4803	NASDAQ	SRCL	Tue, Oct 13, 2015	149.54	149.95	148.01	149.28
4802	NASDAQ	SRCL	Mon, Oct 12, 2015	147.90	150.07	146.96	149.62
4801	NASDAQ	SRCL	Fri, Oct 9, 2015	147.15	148.87	146.68	148.63
4800	NASDAQ	SRCL	Thu, Oct 8, 2015	144.67	146.98	144.06	146.83
4799	NASDAQ	SRCL	Wed, Oct 7, 2015	144.11	144.78	143.34	144.70
4798	NASDAQ	SRCL	Tue, Oct 6, 2015	144.81	144.90	142.72	143.28
4797	NASDAQ	SRCL	Mon, Oct 5, 2015	142.40	144.25	141.97	144.13
4796	NASDAQ	SRCL	Fri, Oct 2, 2015	139.05	141.93	138.50	141.87
4795	NASDAQ	SRCL	Thu, Oct 1, 2015	140.08	141.39	138.77	140.48
4794	NASDAQ	SRCL	Wed, Sep 30, 2015	138.63	139.48	137.05	139.31
4793	NASDAQ	SRCL	Tue, Sep 29, 2015	138.19	138.62	137.17	138.21
4792	NASDAQ	SRCL	Mon, Sep 28, 2015	139.69	139.99	137.82	138.26
4791	NASDAQ	SRCL	Fri, Sep 25, 2015	139.43	141.56	139.07	140.05
4790	NASDAQ	SRCL	Thu, Sep 24, 2015	138.05	139.21	137.65	138.89
4789	NASDAQ	SRCL	Wed, Sep 23, 2015	137.83	138.98	137.58	138.50
4788	NASDAQ	SRCL	Tue, Sep 22, 2015	137.51	138.60	136.92	138.29
4787	NASDAQ	SRCL	Mon, Sep 21, 2015	137.56	139.14	137.11	139.07
4786	NASDAQ	SRCL	Fri, Sep 18, 2015	136.50	138.56	136.31	137.05
4785	NASDAQ	SRCL	Thu, Sep 17, 2015	137.71	140.00	136.88	138.18
4784	NASDAQ	SRCL	Wed, Sep 16, 2015	137.72	138.38	136.52	137.15
4783	NASDAQ	SRCL	Tue, Sep 15, 2015	137.52	138.58	137.00	138.34
4782	NASDAQ	SRCL	Mon, Sep 14, 2015	140.19	140.19	136.74	137.06
4781	NASDAQ	SRCL	Fri, Sep 11, 2015	138.95	140.20	138.22	140.02
4780	NASDAQ	SRCL	Thu, Sep 10, 2015	135.41	139.85	135.21	138.51
4779	NASDAQ	SRCL	Wed, Sep 9, 2015	145.63	146.16	136.08	136.25
4778	NASDAQ	SRCL	Tue, Sep 8, 2015	144.60	145.70	143.70	145.61
4777	NASDAQ	SRCL	Fri, Sep 4, 2015	140.98	142.03	140.26	141.56
4776	NASDAQ	SRCL	Thu, Sep 3, 2015	141.42	143.28	141.33	142.10
4775	NASDAQ	SRCL	Wed, Sep 2, 2015	140.59	141.25	139.02	141.22
4774	NASDAQ	SRCL	Tue, Sep 1, 2015	139.28	140.95	138.57	139.07
4773	NASDAQ	SRCL	Mon, Aug 31, 2015	141.35	141.85	140.82	141.14
4772	NASDAQ	SRCL	Fri, Aug 28, 2015	141.70	142.41	140.56	142.00
4771	NASDAQ	SRCL	Thu, Aug 27, 2015	140.15	141.91	139.27	141.84
4770	NASDAQ	SRCL	Wed, Aug 26, 2015	139.05	140.19	136.00	139.25
4769	NASDAQ	SRCL	Tue, Aug 25, 2015	140.10	140.47	135.63	135.68
4768	NASDAQ	SRCL	Mon, Aug 24, 2015	139.35	141.85	136.89	138.03
4767	NASDAQ	SRCL	Fri, Aug 21, 2015	145.66	146.51	143.42	143.43
4766	NASDAQ	SRCL	Thu, Aug 20, 2015	147.51	147.77	146.62	146.62
4765	NASDAQ	SRCL	Wed, Aug 19, 2015	147.54	148.87	147.38	148.26
4764	NASDAQ	SRCL	Tue, Aug 18, 2015	146.80	148.37	146.77	148.25
4763	NASDAQ	SRCL	Mon, Aug 17, 2015	145.50	146.67	144.15	146.62
4762	NASDAQ	SRCL	Fri, Aug 14, 2015	144.70	145.59	144.29	145.53
4761	NASDAQ	SRCL	Thu, Aug 13, 2015	144.52	145.88	144.07	144.97
4760	NASDAQ	SRCL	Wed, Aug 12, 2015	143.12	145.34	142.88	144.78
4759	NASDAQ	SRCL	Tue, Aug 11, 2015	143.46	144.38	142.63	144.28
4758	NASDAQ	SRCL	Mon, Aug 10, 2015	143.70	144.34	143.07	144.30
4757	NASDAQ	SRCL	Fri, Aug 7, 2015	141.62	143.04	141.39	142.95
4756	NASDAQ	SRCL	Thu, Aug 6, 2015	143.30	143.30	141.02	141.86
4755	NASDAQ	SRCL	Wed, Aug 5, 2015	142.72	143.54	142.01	143.30
4754	NASDAQ	SRCL	Tue, Aug 4, 2015	140.47	142.76	140.07	141.63
4753	NASDAQ	SRCL	Mon, Aug 3, 2015	141.22	141.29	139.85	140.93
4752	NASDAQ	SRCL	Fri, Jul 31, 2015	140.48	141.45	139.75	140.97
4751	NASDAQ	SRCL	Thu, Jul 30, 2015	139.44	140.68	138.56	140.41
4750	NASDAQ	SRCL	Wed, Jul 29, 2015	135.48	140.54	135.07	140.26
4749	NASDAQ	SRCL	Tue, Jul 28, 2015	132.84	134.87	132.43	134.61
4748	NASDAQ	SRCL	Mon, Jul 27, 2015	132.35	132.85	131.86	132.33
4747	NASDAQ	SRCL	Fri, Jul 24, 2015	132.12	134.16	130.90	132.92
4746	NASDAQ	SRCL	Thu, Jul 23, 2015	133.12	134.08	132.50	132.63
4745	NASDAQ	SRCL	Wed, Jul 22, 2015	134.52	135.24	133.10	133.24
4744	NASDAQ	SRCL	Tue, Jul 21, 2015	135.13	135.64	133.37	133.42
4743	NASDAQ	SRCL	Mon, Jul 20, 2015	136.76	137.00	134.99	135.18
4742	NASDAQ	SRCL	Fri, Jul 17, 2015	138.92	139.71	136.35	136.42
4741	NASDAQ	SRCL	Thu, Jul 16, 2015	139.56	140.71	137.95	138.92
4740	NASDAQ	SRCL	Wed, Jul 15, 2015	135.48	135.85	134.45	134.56
4739	NASDAQ	SRCL	Tue, Jul 14, 2015	135.61	135.69	134.88	135.16
4738	NASDAQ	SRCL	Mon, Jul 13, 2015	135.58	136.12	134.91	135.52
4737	NASDAQ	SRCL	Fri, Jul 10, 2015	135.07	135.41	134.06	134.77
4736	NASDAQ	SRCL	Thu, Jul 9, 2015	135.07	135.25	133.46	133.85
4735	NASDAQ	SRCL	Wed, Jul 8, 2015	135.94	136.21	133.62	133.79
4734	NASDAQ	SRCL	Tue, Jul 7, 2015	137.14	137.36	135.13	136.35
4733	NASDAQ	SRCL	Mon, Jul 6, 2015	133.53	137.53	133.11	136.93
4732	NASDAQ	SRCL	Thu, Jul 2, 2015	135.05	135.10	134.30	134.64
4731	NASDAQ	SRCL	Wed, Jul 1, 2015	134.89	135.00	134.11	134.86
4730	NASDAQ	SRCL	Tue, Jun 30, 2015	134.60	134.86	133.19	133.91
4729	NASDAQ	SRCL	Mon, Jun 29, 2015	134.92	135.30	133.11	133.27
4728	NASDAQ	SRCL	Fri, Jun 26, 2015	135.77	136.04	135.00	135.73
4727	NASDAQ	SRCL	Thu, Jun 25, 2015	135.71	136.10	134.98	135.01
4726	NASDAQ	SRCL	Wed, Jun 24, 2015	137.25	137.56	135.69	135.71
4725	NASDAQ	SRCL	Tue, Jun 23, 2015	137.97	138.03	136.84	137.39
4724	NASDAQ	SRCL	Mon, Jun 22, 2015	137.51	138.12	136.97	137.52
4723	NASDAQ	SRCL	Fri, Jun 19, 2015	137.56	137.81	136.41	137.09
4722	NASDAQ	SRCL	Thu, Jun 18, 2015	136.29	138.32	136.07	137.48
4721	NASDAQ	SRCL	Wed, Jun 17, 2015	135.12	136.01	134.92	135.61
4720	NASDAQ	SRCL	Tue, Jun 16, 2015	134.30	135.59	134.08	135.46
4719	NASDAQ	SRCL	Mon, Jun 15, 2015	135.20	135.20	133.87	134.75
4718	NASDAQ	SRCL	Fri, Jun 12, 2015	136.69	136.91	135.46	135.82
4717	NASDAQ	SRCL	Thu, Jun 11, 2015	136.63	137.59	136.40	137.09
4716	NASDAQ	SRCL	Wed, Jun 10, 2015	135.38	136.99	135.18	136.61
4715	NASDAQ	SRCL	Tue, Jun 9, 2015	135.98	136.40	135.12	135.34
4714	NASDAQ	SRCL	Mon, Jun 8, 2015	136.13	136.81	135.92	136.40
4713	NASDAQ	SRCL	Fri, Jun 5, 2015	135.41	136.87	135.20	136.40
4712	NASDAQ	SRCL	Thu, Jun 4, 2015	137.53	137.74	136.63	136.72
4711	NASDAQ	SRCL	Wed, Jun 3, 2015	137.42	137.87	137.00	137.53
4710	NASDAQ	SRCL	Tue, Jun 2, 2015	137.15	137.50	136.39	136.88
4709	NASDAQ	SRCL	Mon, Jun 1, 2015	137.37	138.08	136.41	137.58
4708	NASDAQ	SRCL	Fri, May 29, 2015	138.25	138.65	136.99	137.30
4707	NASDAQ	SRCL	Thu, May 28, 2015	138.18	138.38	137.71	138.17
4706	NASDAQ	SRCL	Wed, May 27, 2015	137.89	138.53	137.42	138.45
4705	NASDAQ	SRCL	Tue, May 26, 2015	137.59	138.00	136.68	137.36
4704	NASDAQ	SRCL	Fri, May 22, 2015	138.61	139.22	137.91	138.24
4703	NASDAQ	SRCL	Thu, May 21, 2015	137.50	138.61	137.50	138.25
4702	NASDAQ	SRCL	Wed, May 20, 2015	138.67	138.75	137.39	137.80
4701	NASDAQ	SRCL	Tue, May 19, 2015	138.41	138.91	137.89	138.46
4700	NASDAQ	SRCL	Mon, May 18, 2015	136.36	138.75	136.36	138.20
4699	NASDAQ	SRCL	Fri, May 15, 2015	137.02	137.77	136.18	136.80
4698	NASDAQ	SRCL	Thu, May 14, 2015	135.47	136.82	135.04	136.71
4697	NASDAQ	SRCL	Wed, May 13, 2015	134.50	135.36	133.93	134.42
4696	NASDAQ	SRCL	Tue, May 12, 2015	132.80	134.54	132.53	134.34
4695	NASDAQ	SRCL	Mon, May 11, 2015	133.81	134.80	133.48	133.57
4694	NASDAQ	SRCL	Fri, May 8, 2015	134.00	135.28	132.79	134.01
4693	NASDAQ	SRCL	Thu, May 7, 2015	132.74	133.34	132.35	133.10
4692	NASDAQ	SRCL	Wed, May 6, 2015	133.08	133.35	132.15	132.80
4691	NASDAQ	SRCL	Tue, May 5, 2015	134.91	135.33	132.64	132.76
4690	NASDAQ	SRCL	Mon, May 4, 2015	134.93	136.17	134.58	135.24
4689	NASDAQ	SRCL	Fri, May 1, 2015	133.87	134.55	133.38	134.18
4688	NASDAQ	SRCL	Thu, Apr 30, 2015	133.28	134.85	133.02	133.43
4687	NASDAQ	SRCL	Wed, Apr 29, 2015	134.50	135.34	133.31	134.07
4686	NASDAQ	SRCL	Tue, Apr 28, 2015	134.31	135.96	134.31	135.29
4685	NASDAQ	SRCL	Mon, Apr 27, 2015	137.50	138.99	134.94	135.06
4684	NASDAQ	SRCL	Fri, Apr 24, 2015	133.51	138.11	131.00	136.94
4683	NASDAQ	SRCL	Thu, Apr 23, 2015	138.85	141.01	138.85	140.50
4682	NASDAQ	SRCL	Wed, Apr 22, 2015	140.28	140.94	138.71	139.66
4681	NASDAQ	SRCL	Tue, Apr 21, 2015	139.62	139.86	138.87	139.38
4680	NASDAQ	SRCL	Mon, Apr 20, 2015	138.33	139.93	138.33	138.92
4679	NASDAQ	SRCL	Fri, Apr 17, 2015	139.71	140.24	137.50	138.06
4678	NASDAQ	SRCL	Thu, Apr 16, 2015	141.07	141.07	139.88	140.83
4677	NASDAQ	SRCL	Wed, Apr 15, 2015	141.20	141.72	140.85	141.19
4676	NASDAQ	SRCL	Tue, Apr 14, 2015	140.92	141.65	139.90	140.81
4675	NASDAQ	SRCL	Mon, Apr 13, 2015	141.63	142.69	141.12	141.56
4674	NASDAQ	SRCL	Fri, Apr 10, 2015	141.64	142.68	141.00	141.93
4673	NASDAQ	SRCL	Thu, Apr 9, 2015	140.76	141.58	140.21	141.54
4672	NASDAQ	SRCL	Wed, Apr 8, 2015	139.92	141.70	139.81	140.66
4671	NASDAQ	SRCL	Tue, Apr 7, 2015	141.20	141.20	139.90	139.92
4670	NASDAQ	SRCL	Mon, Apr 6, 2015	139.47	141.35	139.00	141.29
4669	NASDAQ	SRCL	Thu, Apr 2, 2015	139.04	140.42	138.56	140.14
4668	NASDAQ	SRCL	Wed, Apr 1, 2015	139.73	139.98	138.36	138.80
4667	NASDAQ	SRCL	Tue, Mar 31, 2015	140.72	141.44	140.29	140.43
4666	NASDAQ	SRCL	Mon, Mar 30, 2015	139.34	141.25	139.00	140.86
4665	NASDAQ	SRCL	Fri, Mar 27, 2015	138.09	139.52	137.52	138.96
4664	NASDAQ	SRCL	Thu, Mar 26, 2015	138.03	138.79	137.33	138.29
4663	NASDAQ	SRCL	Wed, Mar 25, 2015	140.71	140.71	138.52	138.60
4662	NASDAQ	SRCL	Tue, Mar 24, 2015	140.24	140.85	139.26	140.34
4661	NASDAQ	SRCL	Mon, Mar 23, 2015	139.93	141.32	139.18	140.53
4660	NASDAQ	SRCL	Fri, Mar 20, 2015	140.45	141.00	139.53	139.79
4659	NASDAQ	SRCL	Thu, Mar 19, 2015	140.51	140.90	139.64	140.00
4658	NASDAQ	SRCL	Wed, Mar 18, 2015	138.50	140.95	138.01	140.51
4657	NASDAQ	SRCL	Tue, Mar 17, 2015	138.05	139.15	137.77	138.81
4656	NASDAQ	SRCL	Mon, Mar 16, 2015	136.83	138.83	136.83	138.68
4655	NASDAQ	SRCL	Fri, Mar 13, 2015	137.26	137.26	135.61	136.41
4654	NASDAQ	SRCL	Thu, Mar 12, 2015	136.51	137.03	135.85	136.88
4653	NASDAQ	SRCL	Wed, Mar 11, 2015	135.98	136.30	135.02	135.67
4652	NASDAQ	SRCL	Tue, Mar 10, 2015	135.27	137.04	135.27	136.06
4651	NASDAQ	SRCL	Mon, Mar 9, 2015	136.88	137.56	136.38	137.54
4650	NASDAQ	SRCL	Fri, Mar 6, 2015	136.63	136.63	134.75	136.19
4649	NASDAQ	SRCL	Thu, Mar 5, 2015	135.37	136.45	134.75	136.29
4648	NASDAQ	SRCL	Wed, Mar 4, 2015	134.98	135.82	134.75	135.11
4647	NASDAQ	SRCL	Tue, Mar 3, 2015	132.01	136.53	132.01	136.30
4646	NASDAQ	SRCL	Mon, Mar 2, 2015	135.37	137.19	135.03	137.15
4645	NASDAQ	SRCL	Fri, Feb 27, 2015	134.85	135.65	134.05	134.97
4644	NASDAQ	SRCL	Thu, Feb 26, 2015	135.31	135.33	134.34	135.00
4643	NASDAQ	SRCL	Wed, Feb 25, 2015	134.77	135.69	134.34	135.40
4642	NASDAQ	SRCL	Tue, Feb 24, 2015	134.25	135.09	134.04	134.57
4641	NASDAQ	SRCL	Mon, Feb 23, 2015	134.74	136.00	134.23	134.86
4640	NASDAQ	SRCL	Fri, Feb 20, 2015	133.87	134.62	132.85	134.61
4639	NASDAQ	SRCL	Thu, Feb 19, 2015	134.79	135.23	133.02	134.09
4638	NASDAQ	SRCL	Wed, Feb 18, 2015	131.67	135.34	131.02	134.65
4637	NASDAQ	SRCL	Tue, Feb 17, 2015	131.04	133.32	130.72	131.91
4636	NASDAQ	SRCL	Fri, Feb 13, 2015	132.39	132.39	130.72	131.07
4635	NASDAQ	SRCL	Thu, Feb 12, 2015	131.97	132.32	131.47	131.81
4634	NASDAQ	SRCL	Wed, Feb 11, 2015	131.54	131.92	130.48	131.59
4633	NASDAQ	SRCL	Tue, Feb 10, 2015	130.90	131.88	130.63	131.47
4632	NASDAQ	SRCL	Mon, Feb 9, 2015	129.67	131.97	129.67	130.83
4631	NASDAQ	SRCL	Fri, Feb 6, 2015	134.88	134.88	129.58	130.19
4630	NASDAQ	SRCL	Thu, Feb 5, 2015	133.14	135.17	129.76	134.97
4629	NASDAQ	SRCL	Wed, Feb 4, 2015	133.31	134.48	132.87	133.34
4628	NASDAQ	SRCL	Tue, Feb 3, 2015	132.65	133.61	132.05	133.49
4627	NASDAQ	SRCL	Mon, Feb 2, 2015	133.71	133.71	130.38	131.98
4626	NASDAQ	SRCL	Fri, Jan 30, 2015	132.29	133.17	131.01	131.29
4625	NASDAQ	SRCL	Thu, Jan 29, 2015	133.00	133.63	132.10	133.33
4624	NASDAQ	SRCL	Wed, Jan 28, 2015	134.60	135.87	133.34	133.45
4623	NASDAQ	SRCL	Tue, Jan 27, 2015	134.19	135.38	133.87	134.44
4622	NASDAQ	SRCL	Mon, Jan 26, 2015	135.47	135.47	133.81	135.28
4621	NASDAQ	SRCL	Fri, Jan 23, 2015	134.76	135.45	134.00	135.10
4620	NASDAQ	SRCL	Thu, Jan 22, 2015	134.59	135.37	133.50	135.36
4619	NASDAQ	SRCL	Wed, Jan 21, 2015	134.03	134.90	133.43	134.29
4618	NASDAQ	SRCL	Tue, Jan 20, 2015	134.24	134.98	133.03	134.20
4617	NASDAQ	SRCL	Fri, Jan 16, 2015	133.16	134.38	132.68	134.15
4616	NASDAQ	SRCL	Thu, Jan 15, 2015	134.82	136.16	133.45	133.51
4615	NASDAQ	SRCL	Wed, Jan 14, 2015	134.52	135.12	133.98	134.75
4614	NASDAQ	SRCL	Tue, Jan 13, 2015	133.57	136.80	132.33	135.21
4613	NASDAQ	SRCL	Mon, Jan 12, 2015	131.70	132.69	131.25	132.33
4612	NASDAQ	SRCL	Fri, Jan 9, 2015	133.16	133.99	131.72	131.92
4611	NASDAQ	SRCL	Thu, Jan 8, 2015	131.87	133.68	131.83	133.27
4610	NASDAQ	SRCL	Wed, Jan 7, 2015	130.74	131.87	130.64	131.30
4609	NASDAQ	SRCL	Tue, Jan 6, 2015	130.36	131.94	129.98	130.50
4608	NASDAQ	SRCL	Mon, Jan 5, 2015	131.02	132.15	129.92	130.10
4607	NASDAQ	SRCL	Fri, Jan 2, 2015	131.51	132.27	130.75	131.64
4606	NASDAQ	SRCL	Wed, Dec 31, 2014	133.24	133.77	131.07	131.08
4605	NASDAQ	SRCL	Tue, Dec 30, 2014	133.28	133.47	131.96	132.59
4604	NASDAQ	SRCL	Mon, Dec 29, 2014	132.72	133.75	132.64	133.28
4603	NASDAQ	SRCL	Fri, Dec 26, 2014	133.49	134.00	132.46	133.09
4602	NASDAQ	SRCL	Wed, Dec 24, 2014	133.44	133.86	132.84	133.27
4601	NASDAQ	SRCL	Tue, Dec 23, 2014	133.59	134.14	132.87	133.43
4600	NASDAQ	SRCL	Mon, Dec 22, 2014	132.07	132.96	131.84	132.95
4599	NASDAQ	SRCL	Fri, Dec 19, 2014	132.08	133.63	131.64	132.07
4598	NASDAQ	SRCL	Thu, Dec 18, 2014	130.11	132.50	129.73	132.50
4597	NASDAQ	SRCL	Wed, Dec 17, 2014	127.70	128.50	126.25	128.48
4596	NASDAQ	SRCL	Tue, Dec 16, 2014	127.80	129.34	126.79	127.77
4595	NASDAQ	SRCL	Mon, Dec 15, 2014	128.27	128.74	127.11	128.07
4594	NASDAQ	SRCL	Fri, Dec 12, 2014	129.07	131.58	128.00	128.00
4593	NASDAQ	SRCL	Thu, Dec 11, 2014	135.85	131.92	130.34	130.53
4592	NASDAQ	SRCL	Wed, Dec 10, 2014	130.92	131.13	129.77	130.11
4591	NASDAQ	SRCL	Tue, Dec 9, 2014	129.89	131.00	129.71	130.98
4590	NASDAQ	SRCL	Mon, Dec 8, 2014	130.71	131.63	130.27	130.91
4589	NASDAQ	SRCL	Fri, Dec 5, 2014	130.09	130.87	129.72	130.86
4588	NASDAQ	SRCL	Thu, Dec 4, 2014	130.22	130.88	129.66	130.26
4587	NASDAQ	SRCL	Wed, Dec 3, 2014	129.66	130.72	128.03	130.58
4586	NASDAQ	SRCL	Tue, Dec 2, 2014	129.66	130.36	128.77	130.03
4585	NASDAQ	SRCL	Mon, Dec 1, 2014	129.10	130.09	128.34	129.61
4584	NASDAQ	SRCL	Fri, Nov 28, 2014	133.48	133.48	128.37	128.92
4583	NASDAQ	SRCL	Wed, Nov 26, 2014	128.25	128.48	127.82	128.10
4582	NASDAQ	SRCL	Tue, Nov 25, 2014	126.58	128.73	126.17	128.73
4581	NASDAQ	SRCL	Mon, Nov 24, 2014	127.59	127.60	126.63	127.43
4580	NASDAQ	SRCL	Fri, Nov 21, 2014	128.24	128.24	126.11	126.98
4579	NASDAQ	SRCL	Thu, Nov 20, 2014	127.29	127.32	126.40	126.76
4578	NASDAQ	SRCL	Wed, Nov 19, 2014	127.56	127.56	126.21	127.05
4577	NASDAQ	SRCL	Tue, Nov 18, 2014	127.59	128.24	127.16	127.19
4576	NASDAQ	SRCL	Mon, Nov 17, 2014	127.10	127.65	126.85	127.47
4575	NASDAQ	SRCL	Fri, Nov 14, 2014	127.56	128.26	127.05	127.48
4574	NASDAQ	SRCL	Thu, Nov 13, 2014	127.97	128.49	127.54	127.63
4573	NASDAQ	SRCL	Wed, Nov 12, 2014	127.39	127.78	127.06	127.69
4572	NASDAQ	SRCL	Tue, Nov 11, 2014	127.61	128.29	127.29	127.63
4571	NASDAQ	SRCL	Mon, Nov 10, 2014	127.62	128.10	127.27	127.74
4570	NASDAQ	SRCL	Fri, Nov 7, 2014	127.15	127.69	126.45	127.54
4569	NASDAQ	SRCL	Thu, Nov 6, 2014	126.75	127.72	126.48	127.59
4568	NASDAQ	SRCL	Wed, Nov 5, 2014	126.08	126.58	125.43	126.53
4567	NASDAQ	SRCL	Tue, Nov 4, 2014	126.53	126.53	125.49	125.88
4566	NASDAQ	SRCL	Mon, Nov 3, 2014	126.37	127.98	125.58	126.53
4565	NASDAQ	SRCL	Fri, Oct 31, 2014	124.37	126.09	124.37	126.00
4564	NASDAQ	SRCL	Thu, Oct 30, 2014	122.39	123.80	122.39	123.73
4563	NASDAQ	SRCL	Wed, Oct 29, 2014	124.48	125.12	121.56	122.78
4562	NASDAQ	SRCL	Tue, Oct 28, 2014	123.19	124.13	122.64	124.05
4561	NASDAQ	SRCL	Mon, Oct 27, 2014	122.32	123.33	122.30	123.14
4560	NASDAQ	SRCL	Fri, Oct 24, 2014	124.12	124.36	121.96	123.05
4559	NASDAQ	SRCL	Thu, Oct 23, 2014	123.62	124.27	123.06	123.80
4558	NASDAQ	SRCL	Wed, Oct 22, 2014	122.32	123.56	121.77	122.59
4557	NASDAQ	SRCL	Tue, Oct 21, 2014	119.20	122.55	118.96	122.39
4556	NASDAQ	SRCL	Mon, Oct 20, 2014	117.83	119.01	117.79	118.96
4555	NASDAQ	SRCL	Fri, Oct 17, 2014	117.52	118.87	116.19	118.33
4554	NASDAQ	SRCL	Thu, Oct 16, 2014	114.99	117.78	114.26	117.12
4553	NASDAQ	SRCL	Wed, Oct 15, 2014	117.20	117.55	115.29	116.15
4552	NASDAQ	SRCL	Tue, Oct 14, 2014	117.73	118.42	117.27	117.58
4551	NASDAQ	SRCL	Mon, Oct 13, 2014	117.02	117.50	116.65	116.99
4550	NASDAQ	SRCL	Fri, Oct 10, 2014	117.89	118.70	116.86	116.89
4549	NASDAQ	SRCL	Thu, Oct 9, 2014	118.75	119.50	117.42	117.89
4548	NASDAQ	SRCL	Wed, Oct 8, 2014	116.82	118.79	116.52	118.70
4547	NASDAQ	SRCL	Tue, Oct 7, 2014	117.49	117.71	116.59	116.91
4546	NASDAQ	SRCL	Mon, Oct 6, 2014	117.68	118.02	117.29	117.94
4545	NASDAQ	SRCL	Fri, Oct 3, 2014	116.97	117.70	116.72	117.25
4544	NASDAQ	SRCL	Thu, Oct 2, 2014	116.49	117.16	116.20	116.68
4543	NASDAQ	SRCL	Wed, Oct 1, 2014	116.87	116.99	116.02	116.37
4542	NASDAQ	SRCL	Tue, Sep 30, 2014	116.20	116.88	115.79	116.56
4541	NASDAQ	SRCL	Mon, Sep 29, 2014	115.30	116.38	115.20	116.19
4540	NASDAQ	SRCL	Fri, Sep 26, 2014	115.18	115.65	115.01	115.44
4539	NASDAQ	SRCL	Thu, Sep 25, 2014	115.66	115.88	115.08	115.31
4538	NASDAQ	SRCL	Wed, Sep 24, 2014	115.86	116.19	115.50	115.74
4537	NASDAQ	SRCL	Tue, Sep 23, 2014	116.02	116.44	115.52	115.55
4536	NASDAQ	SRCL	Mon, Sep 22, 2014	116.28	117.36	116.35	116.50
4535	NASDAQ	SRCL	Fri, Sep 19, 2014	117.27	117.77	116.76	117.21
4534	NASDAQ	SRCL	Thu, Sep 18, 2014	117.02	117.13	116.60	116.94
4533	NASDAQ	SRCL	Wed, Sep 17, 2014	117.72	117.72	116.40	116.89
4532	NASDAQ	SRCL	Tue, Sep 16, 2014	117.23	117.37	116.29	117.24
4531	NASDAQ	SRCL	Mon, Sep 15, 2014	117.43	117.57	117.11	117.29
4530	NASDAQ	SRCL	Fri, Sep 12, 2014	117.54	117.54	116.66	117.11
4529	NASDAQ	SRCL	Thu, Sep 11, 2014	117.62	117.81	117.24	117.49
4528	NASDAQ	SRCL	Wed, Sep 10, 2014	117.57	117.94	117.20	117.90
4527	NASDAQ	SRCL	Tue, Sep 9, 2014	118.17	118.34	117.36	117.50
4526	NASDAQ	SRCL	Mon, Sep 8, 2014	118.18	118.59	117.88	118.46
4525	NASDAQ	SRCL	Fri, Sep 5, 2014	117.87	118.37	117.64	118.31
4524	NASDAQ	SRCL	Thu, Sep 4, 2014	117.84	118.39	117.51	117.82
4523	NASDAQ	SRCL	Wed, Sep 3, 2014	117.75	118.76	117.51	117.82
4522	NASDAQ	SRCL	Tue, Sep 2, 2014	118.73	119.43	118.29	119.41
4521	NASDAQ	SRCL	Fri, Aug 29, 2014	119.57	119.61	118.47	118.85
4520	NASDAQ	SRCL	Thu, Aug 28, 2014	118.65	119.03	118.04	118.80
4519	NASDAQ	SRCL	Wed, Aug 27, 2014	118.97	119.66	118.42	118.79
4518	NASDAQ	SRCL	Tue, Aug 26, 2014	119.35	119.77	118.70	119.06
4517	NASDAQ	SRCL	Mon, Aug 25, 2014	124.97	119.84	118.75	119.02
4516	NASDAQ	SRCL	Fri, Aug 22, 2014	120.00	120.41	119.36	119.44
4515	NASDAQ	SRCL	Thu, Aug 21, 2014	119.50	120.00	119.21	119.98
4514	NASDAQ	SRCL	Wed, Aug 20, 2014	119.30	119.85	118.81	119.77
4513	NASDAQ	SRCL	Tue, Aug 19, 2014	118.80	119.54	118.60	119.41
4512	NASDAQ	SRCL	Mon, Aug 18, 2014	119.08	119.45	118.61	119.00
4511	NASDAQ	SRCL	Fri, Aug 15, 2014	119.58	119.62	118.03	118.62
4510	NASDAQ	SRCL	Thu, Aug 14, 2014	118.01	118.99	117.55	118.87
4509	NASDAQ	SRCL	Wed, Aug 13, 2014	116.71	118.89	116.71	117.94
4508	NASDAQ	SRCL	Tue, Aug 12, 2014	117.56	118.30	116.91	118.14
4507	NASDAQ	SRCL	Mon, Aug 11, 2014	118.45	118.57	117.66	117.69
4506	NASDAQ	SRCL	Fri, Aug 8, 2014	117.61	118.80	117.29	118.70
4505	NASDAQ	SRCL	Thu, Aug 7, 2014	117.16	117.65	116.77	117.37
4504	NASDAQ	SRCL	Wed, Aug 6, 2014	117.00	117.47	116.58	116.66
4503	NASDAQ	SRCL	Tue, Aug 5, 2014	116.83	117.55	116.32	117.36
4502	NASDAQ	SRCL	Mon, Aug 4, 2014	116.95	117.52	116.28	117.26
4501	NASDAQ	SRCL	Fri, Aug 1, 2014	117.55	118.04	116.32	116.81
4500	NASDAQ	SRCL	Thu, Jul 31, 2014	119.50	119.50	117.61	117.65
4499	NASDAQ	SRCL	Wed, Jul 30, 2014	124.33	125.43	118.63	119.65
4498	NASDAQ	SRCL	Tue, Jul 29, 2014	118.36	119.68	118.03	118.80
4497	NASDAQ	SRCL	Mon, Jul 28, 2014	117.79	118.41	117.00	118.18
4496	NASDAQ	SRCL	Fri, Jul 25, 2014	118.87	119.28	117.77	118.25
4495	NASDAQ	SRCL	Thu, Jul 24, 2014	118.01	118.08	117.09	117.77
4494	NASDAQ	SRCL	Wed, Jul 23, 2014	117.67	118.51	117.51	117.73
4493	NASDAQ	SRCL	Tue, Jul 22, 2014	118.72	118.88	117.76	117.91
4492	NASDAQ	SRCL	Mon, Jul 21, 2014	118.49	118.79	117.56	118.29
4491	NASDAQ	SRCL	Fri, Jul 18, 2014	118.32	119.10	117.51	118.82
4490	NASDAQ	SRCL	Thu, Jul 17, 2014	118.74	119.47	117.79	118.12
4489	NASDAQ	SRCL	Wed, Jul 16, 2014	119.38	119.73	118.91	119.44
4488	NASDAQ	SRCL	Tue, Jul 15, 2014	119.46	119.80	118.72	119.31
4487	NASDAQ	SRCL	Mon, Jul 14, 2014	119.62	119.85	118.87	119.12
4486	NASDAQ	SRCL	Fri, Jul 11, 2014	118.99	119.06	118.00	119.01
4485	NASDAQ	SRCL	Thu, Jul 10, 2014	118.69	119.17	118.32	118.70
4484	NASDAQ	SRCL	Wed, Jul 9, 2014	119.48	120.19	119.21	119.43
4483	NASDAQ	SRCL	Tue, Jul 8, 2014	119.48	119.48	118.78	118.95
4482	NASDAQ	SRCL	Mon, Jul 7, 2014	119.37	119.56	118.11	119.48
4481	NASDAQ	SRCL	Thu, Jul 3, 2014	119.45	119.57	118.66	119.23
4480	NASDAQ	SRCL	Wed, Jul 2, 2014	119.00	119.42	118.70	119.07
4479	NASDAQ	SRCL	Tue, Jul 1, 2014	118.79	119.54	117.87	119.15
4478	NASDAQ	SRCL	Mon, Jun 30, 2014	118.42	118.67	118.03	118.42
4477	NASDAQ	SRCL	Fri, Jun 27, 2014	118.12	118.99	117.86	118.44
4476	NASDAQ	SRCL	Thu, Jun 26, 2014	118.74	118.74	117.52	118.34
4475	NASDAQ	SRCL	Wed, Jun 25, 2014	118.40	119.03	117.84	118.66
4474	NASDAQ	SRCL	Tue, Jun 24, 2014	118.49	119.00	118.07	118.43
4473	NASDAQ	SRCL	Mon, Jun 23, 2014	124.48	119.73	118.16	118.62
4472	NASDAQ	SRCL	Fri, Jun 20, 2014	118.06	119.00	117.66	118.90
4471	NASDAQ	SRCL	Thu, Jun 19, 2014	118.07	118.07	117.18	117.70
4470	NASDAQ	SRCL	Wed, Jun 18, 2014	117.41	118.05	117.02	117.75
4469	NASDAQ	SRCL	Tue, Jun 17, 2014	117.06	117.94	117.00	117.47
4468	NASDAQ	SRCL	Mon, Jun 16, 2014	118.03	119.04	117.23	117.46
4467	NASDAQ	SRCL	Fri, Jun 13, 2014	116.89	118.79	116.25	118.47
4466	NASDAQ	SRCL	Thu, Jun 12, 2014	115.34	115.34	114.50	114.88
4465	NASDAQ	SRCL	Wed, Jun 11, 2014	115.42	115.95	115.04	115.25
4464	NASDAQ	SRCL	Tue, Jun 10, 2014	116.03	116.18	115.44	115.95
4463	NASDAQ	SRCL	Mon, Jun 9, 2014	115.66	116.51	115.66	116.08
4462	NASDAQ	SRCL	Fri, Jun 6, 2014	115.77	115.99	115.41	115.76
4461	NASDAQ	SRCL	Thu, Jun 5, 2014	115.11	115.38	114.52	115.21
4460	NASDAQ	SRCL	Wed, Jun 4, 2014	114.27	115.32	114.27	115.26
4459	NASDAQ	SRCL	Tue, Jun 3, 2014	114.62	114.84	114.22	114.50
4458	NASDAQ	SRCL	Mon, Jun 2, 2014	114.24	114.64	113.73	114.55
4457	NASDAQ	SRCL	Fri, May 30, 2014	113.20	114.55	112.46	114.37
4456	NASDAQ	SRCL	Thu, May 29, 2014	112.91	113.12	112.15	112.62
4455	NASDAQ	SRCL	Wed, May 28, 2014	112.89	114.03	112.66	112.70
4454	NASDAQ	SRCL	Tue, May 27, 2014	112.56	113.18	112.19	113.05
4453	NASDAQ	SRCL	Fri, May 23, 2014	112.50	112.87	112.08	112.48
4452	NASDAQ	SRCL	Thu, May 22, 2014	112.05	112.47	111.51	112.14
4451	NASDAQ	SRCL	Wed, May 21, 2014	112.11	112.37	111.60	112.26
4450	NASDAQ	SRCL	Tue, May 20, 2014	112.63	112.74	111.53	111.80
4449	NASDAQ	SRCL	Mon, May 19, 2014	112.48	113.06	112.11	112.97
4448	NASDAQ	SRCL	Fri, May 16, 2014	112.37	113.00	111.03	112.87
4447	NASDAQ	SRCL	Thu, May 15, 2014	113.15	113.64	112.07	112.45
4446	NASDAQ	SRCL	Wed, May 14, 2014	113.85	114.43	113.23	113.35
4445	NASDAQ	SRCL	Tue, May 13, 2014	114.28	114.53	113.88	114.09
4444	NASDAQ	SRCL	Mon, May 12, 2014	114.40	114.90	114.00	114.27
4443	NASDAQ	SRCL	Fri, May 9, 2014	114.56	114.56	113.41	113.90
4442	NASDAQ	SRCL	Thu, May 8, 2014	114.38	114.98	113.84	114.24
4441	NASDAQ	SRCL	Wed, May 7, 2014	114.79	116.69	112.91	114.75
4440	NASDAQ	SRCL	Tue, May 6, 2014	115.38	115.68	114.77	114.93
4439	NASDAQ	SRCL	Mon, May 5, 2014	114.81	115.81	114.33	115.48
4438	NASDAQ	SRCL	Fri, May 2, 2014	116.49	116.51	115.25	115.53
4437	NASDAQ	SRCL	Thu, May 1, 2014	116.25	116.54	115.22	115.99
4436	NASDAQ	SRCL	Wed, Apr 30, 2014	115.51	116.57	115.41	116.44
4435	NASDAQ	SRCL	Tue, Apr 29, 2014	115.56	116.59	115.05	115.86
4434	NASDAQ	SRCL	Mon, Apr 28, 2014	114.70	115.50	114.01	115.25
4433	NASDAQ	SRCL	Fri, Apr 25, 2014	115.91	115.99	113.20	113.96
4432	NASDAQ	SRCL	Thu, Apr 24, 2014	113.12	114.46	112.84	113.11
4431	NASDAQ	SRCL	Wed, Apr 23, 2014	111.85	113.88	111.56	112.89
4430	NASDAQ	SRCL	Tue, Apr 22, 2014	111.25	112.08	110.93	111.63
4429	NASDAQ	SRCL	Mon, Apr 21, 2014	111.77	112.87	111.22	111.64
4428	NASDAQ	SRCL	Thu, Apr 17, 2014	110.99	111.61	110.66	111.15
4427	NASDAQ	SRCL	Wed, Apr 16, 2014	110.83	110.91	109.68	110.82
4426	NASDAQ	SRCL	Tue, Apr 15, 2014	110.38	110.86	108.62	109.92
4425	NASDAQ	SRCL	Mon, Apr 14, 2014	109.81	110.32	109.39	110.14
4424	NASDAQ	SRCL	Fri, Apr 11, 2014	111.05	111.92	109.27	109.33
4423	NASDAQ	SRCL	Thu, Apr 10, 2014	113.00	113.75	111.47	111.62
4422	NASDAQ	SRCL	Wed, Apr 9, 2014	113.88	114.08	112.95	113.30
4421	NASDAQ	SRCL	Tue, Apr 8, 2014	112.56	114.29	112.26	113.88
4420	NASDAQ	SRCL	Mon, Apr 7, 2014	112.62	113.25	111.92	112.29
4419	NASDAQ	SRCL	Fri, Apr 4, 2014	114.65	114.74	112.49	112.58
4418	NASDAQ	SRCL	Thu, Apr 3, 2014	114.17	114.29	113.58	114.24
4417	NASDAQ	SRCL	Wed, Apr 2, 2014	113.79	114.01	113.06	113.75
4416	NASDAQ	SRCL	Tue, Apr 1, 2014	113.95	113.95	112.89	113.74
4415	NASDAQ	SRCL	Mon, Mar 31, 2014	112.55	113.69	112.03	113.62
4414	NASDAQ	SRCL	Fri, Mar 28, 2014	112.19	112.67	111.79	111.99
4413	NASDAQ	SRCL	Thu, Mar 27, 2014	112.29	112.51	111.73	112.15
4412	NASDAQ	SRCL	Wed, Mar 26, 2014	113.26	113.76	111.96	111.96
4411	NASDAQ	SRCL	Tue, Mar 25, 2014	113.01	113.02	112.08	112.92
4410	NASDAQ	SRCL	Mon, Mar 24, 2014	114.25	114.40	112.33	112.42
4409	NASDAQ	SRCL	Fri, Mar 21, 2014	115.01	115.52	113.90	114.37
4408	NASDAQ	SRCL	Thu, Mar 20, 2014	115.07	115.96	114.30	114.38
4407	NASDAQ	SRCL	Wed, Mar 19, 2014	115.35	115.85	114.79	115.33
4406	NASDAQ	SRCL	Tue, Mar 18, 2014	115.23	115.76	114.53	115.38
4405	NASDAQ	SRCL	Mon, Mar 17, 2014	115.83	116.17	114.99	115.16
4404	NASDAQ	SRCL	Fri, Mar 14, 2014	115.71	116.12	114.97	115.09
4403	NASDAQ	SRCL	Thu, Mar 13, 2014	116.25	116.26	115.13	115.61
4402	NASDAQ	SRCL	Wed, Mar 12, 2014	115.96	116.22	115.54	115.77
4401	NASDAQ	SRCL	Tue, Mar 11, 2014	116.72	116.84	115.92	116.29
4400	NASDAQ	SRCL	Mon, Mar 10, 2014	117.55	117.75	116.46	116.70
4399	NASDAQ	SRCL	Fri, Mar 7, 2014	117.02	117.93	116.80	117.70
4398	NASDAQ	SRCL	Thu, Mar 6, 2014	115.88	116.95	115.51	116.78
4397	NASDAQ	SRCL	Wed, Mar 5, 2014	115.64	115.89	114.47	115.77
4396	NASDAQ	SRCL	Tue, Mar 4, 2014	115.05	115.46	114.42	115.39
4395	NASDAQ	SRCL	Mon, Mar 3, 2014	113.61	114.23	113.00	114.11
4394	NASDAQ	SRCL	Fri, Feb 28, 2014	113.20	114.48	112.44	114.00
4393	NASDAQ	SRCL	Thu, Feb 27, 2014	113.75	113.83	112.48	112.98
4392	NASDAQ	SRCL	Wed, Feb 26, 2014	114.55	115.05	113.23	113.46
4391	NASDAQ	SRCL	Tue, Feb 25, 2014	115.26	115.74	114.34	114.49
4390	NASDAQ	SRCL	Mon, Feb 24, 2014	114.87	116.12	114.72	115.22
4389	NASDAQ	SRCL	Fri, Feb 21, 2014	116.27	116.82	114.64	114.65
4388	NASDAQ	SRCL	Thu, Feb 20, 2014	115.68	116.42	115.18	115.99
4387	NASDAQ	SRCL	Wed, Feb 19, 2014	115.77	116.24	115.18	115.50
4386	NASDAQ	SRCL	Tue, Feb 18, 2014	116.87	117.00	116.02	116.36
4385	NASDAQ	SRCL	Fri, Feb 14, 2014	115.13	117.13	115.04	116.87
4384	NASDAQ	SRCL	Thu, Feb 13, 2014	115.47	116.50	115.08	115.75
4383	NASDAQ	SRCL	Wed, Feb 12, 2014	116.02	116.39	115.57	115.71
4382	NASDAQ	SRCL	Tue, Feb 11, 2014	115.62	117.00	115.31	115.69
4381	NASDAQ	SRCL	Mon, Feb 10, 2014	115.92	116.16	115.14	116.05
4380	NASDAQ	SRCL	Fri, Feb 7, 2014	115.00	116.82	115.00	116.33
4379	NASDAQ	SRCL	Thu, Feb 6, 2014	113.28	115.54	111.75	114.76
4378	NASDAQ	SRCL	Wed, Feb 5, 2014	115.57	117.20	115.01	116.48
4377	NASDAQ	SRCL	Tue, Feb 4, 2014	116.07	116.77	115.50	116.45
4376	NASDAQ	SRCL	Mon, Feb 3, 2014	116.97	117.74	115.50	115.90
4375	NASDAQ	SRCL	Fri, Jan 31, 2014	115.63	117.77	115.63	117.06
4374	NASDAQ	SRCL	Thu, Jan 30, 2014	116.11	118.37	115.62	117.47
4373	NASDAQ	SRCL	Wed, Jan 29, 2014	114.14	117.45	113.90	115.50
4372	NASDAQ	SRCL	Tue, Jan 28, 2014	115.99	116.51	111.03	115.18
4371	NASDAQ	SRCL	Mon, Jan 27, 2014	116.59	117.41	115.73	115.82
4370	NASDAQ	SRCL	Fri, Jan 24, 2014	117.53	117.71	115.88	116.36
4369	NASDAQ	SRCL	Thu, Jan 23, 2014	119.03	119.29	117.38	118.12
4368	NASDAQ	SRCL	Wed, Jan 22, 2014	119.55	119.80	118.69	119.59
4367	NASDAQ	SRCL	Tue, Jan 21, 2014	120.78	120.74	118.07	119.62
4366	NASDAQ	SRCL	Fri, Jan 17, 2014	117.82	120.72	117.12	120.09
4365	NASDAQ	SRCL	Thu, Jan 16, 2014	117.83	118.55	117.53	118.40
4364	NASDAQ	SRCL	Wed, Jan 15, 2014	116.71	117.95	115.85	117.72
4363	NASDAQ	SRCL	Tue, Jan 14, 2014	115.07	116.69	115.07	116.55
4362	NASDAQ	SRCL	Mon, Jan 13, 2014	115.89	116.40	114.83	115.02
4361	NASDAQ	SRCL	Fri, Jan 10, 2014	116.01	116.49	114.57	115.42
4360	NASDAQ	SRCL	Thu, Jan 9, 2014	116.20	116.73	114.98	116.01
4359	NASDAQ	SRCL	Wed, Jan 8, 2014	116.04	116.89	114.97	115.91
4358	NASDAQ	SRCL	Tue, Jan 7, 2014	115.08	116.41	114.95	116.06
4357	NASDAQ	SRCL	Mon, Jan 6, 2014	115.12	115.53	114.28	114.75
4356	NASDAQ	SRCL	Fri, Jan 3, 2014	115.06	115.66	113.98	115.05
4355	NASDAQ	SRCL	Thu, Jan 2, 2014	115.28	116.23	114.81	114.88
4354	NASDAQ	SRCL	Tue, Dec 31, 2013	116.86	117.57	115.79	116.17
4353	NASDAQ	SRCL	Mon, Dec 30, 2013	115.50	116.04	115.24	115.78
4352	NASDAQ	SRCL	Fri, Dec 27, 2013	115.26	115.84	115.11	115.57
4351	NASDAQ	SRCL	Thu, Dec 26, 2013	116.00	116.16	114.90	115.31
4350	NASDAQ	SRCL	Tue, Dec 24, 2013	114.93	116.02	114.83	115.54
4349	NASDAQ	SRCL	Mon, Dec 23, 2013	114.30	114.66	113.84	114.53
4348	NASDAQ	SRCL	Fri, Dec 20, 2013	109.66	115.09	113.69	113.69
4347	NASDAQ	SRCL	Thu, Dec 19, 2013	116.33	115.11	113.87	114.53
4346	NASDAQ	SRCL	Wed, Dec 18, 2013	114.45	114.85	113.00	114.83
4345	NASDAQ	SRCL	Tue, Dec 17, 2013	115.16	116.49	114.29	114.60
4344	NASDAQ	SRCL	Mon, Dec 16, 2013	114.88	115.78	114.88	115.36
4343	NASDAQ	SRCL	Fri, Dec 13, 2013	115.00	115.33	113.90	114.58
4342	NASDAQ	SRCL	Thu, Dec 12, 2013	114.33	114.97	114.26	114.29
4341	NASDAQ	SRCL	Wed, Dec 11, 2013	115.16	115.60	114.49	114.58
4340	NASDAQ	SRCL	Tue, Dec 10, 2013	115.25	115.84	115.00	115.33
4339	NASDAQ	SRCL	Mon, Dec 9, 2013	117.54	117.77	115.78	116.10
4338	NASDAQ	SRCL	Fri, Dec 6, 2013	117.47	117.49	116.59	117.35
4337	NASDAQ	SRCL	Thu, Dec 5, 2013	115.66	116.70	115.33	116.18
4336	NASDAQ	SRCL	Wed, Dec 4, 2013	115.56	116.48	114.63	115.60
4335	NASDAQ	SRCL	Tue, Dec 3, 2013	117.46	118.18	115.60	115.95
4334	NASDAQ	SRCL	Mon, Dec 2, 2013	117.75	118.72	117.03	118.26
4333	NASDAQ	SRCL	Fri, Nov 29, 2013	118.25	118.68	117.36	117.48
4332	NASDAQ	SRCL	Wed, Nov 27, 2013	118.94	119.38	118.03	118.38
4331	NASDAQ	SRCL	Tue, Nov 26, 2013	118.41	119.17	118.18	118.82
4330	NASDAQ	SRCL	Mon, Nov 25, 2013	120.49	120.99	118.10	118.44
4329	NASDAQ	SRCL	Fri, Nov 22, 2013	118.98	119.89	118.19	119.82
4328	NASDAQ	SRCL	Thu, Nov 21, 2013	118.19	118.87	117.51	118.66
4327	NASDAQ	SRCL	Wed, Nov 20, 2013	118.19	118.84	117.56	118.28
4326	NASDAQ	SRCL	Tue, Nov 19, 2013	118.41	118.66	117.61	118.33
4325	NASDAQ	SRCL	Mon, Nov 18, 2013	118.94	119.43	118.38	118.94
4324	NASDAQ	SRCL	Fri, Nov 15, 2013	118.10	119.15	117.47	119.12
4323	NASDAQ	SRCL	Thu, Nov 14, 2013	117.34	118.20	117.06	117.87
4322	NASDAQ	SRCL	Wed, Nov 13, 2013	115.94	117.40	115.44	117.39
4321	NASDAQ	SRCL	Tue, Nov 12, 2013	115.27	116.50	115.10	116.39
4320	NASDAQ	SRCL	Mon, Nov 11, 2013	116.07	116.44	115.44	115.51
4319	NASDAQ	SRCL	Fri, Nov 8, 2013	115.29	117.40	115.29	116.57
4318	NASDAQ	SRCL	Thu, Nov 7, 2013	116.39	116.74	115.20	115.34
4317	NASDAQ	SRCL	Wed, Nov 6, 2013	116.33	116.49	115.48	115.80
4316	NASDAQ	SRCL	Tue, Nov 5, 2013	115.87	116.70	115.50	116.18
4315	NASDAQ	SRCL	Mon, Nov 4, 2013	116.44	116.92	115.75	116.24
4314	NASDAQ	SRCL	Fri, Nov 1, 2013	116.60	117.25	116.05	116.68
4313	NASDAQ	SRCL	Thu, Oct 31, 2013	115.68	116.77	115.48	116.20
4312	NASDAQ	SRCL	Wed, Oct 30, 2013	116.08	116.65	115.37	115.46
4311	NASDAQ	SRCL	Tue, Oct 29, 2013	115.78	116.82	115.61	116.18
4310	NASDAQ	SRCL	Mon, Oct 28, 2013	117.31	117.33	115.78	115.91
4309	NASDAQ	SRCL	Fri, Oct 25, 2013	117.03	117.03	115.47	116.85
4308	NASDAQ	SRCL	Thu, Oct 24, 2013	113.44	119.54	112.89	114.54
4307	NASDAQ	SRCL	Wed, Oct 23, 2013	120.17	121.14	119.72	120.87
4306	NASDAQ	SRCL	Tue, Oct 22, 2013	119.79	121.61	119.67	120.97
4305	NASDAQ	SRCL	Mon, Oct 21, 2013	118.66	119.62	118.33	119.19
4304	NASDAQ	SRCL	Fri, Oct 18, 2013	119.77	119.91	118.65	118.69
4303	NASDAQ	SRCL	Thu, Oct 17, 2013	118.19	119.69	117.99	119.59
4302	NASDAQ	SRCL	Wed, Oct 16, 2013	117.82	118.91	117.13	118.89
4301	NASDAQ	SRCL	Tue, Oct 15, 2013	116.63	117.59	116.33	116.75
4300	NASDAQ	SRCL	Mon, Oct 14, 2013	116.38	117.27	115.88	117.10
4299	NASDAQ	SRCL	Fri, Oct 11, 2013	114.96	117.04	114.93	116.88
4298	NASDAQ	SRCL	Thu, Oct 10, 2013	114.31	116.03	113.87	115.97
4297	NASDAQ	SRCL	Wed, Oct 9, 2013	115.01	115.01	113.35	113.74
4296	NASDAQ	SRCL	Tue, Oct 8, 2013	115.02	115.64	114.22	114.32
4295	NASDAQ	SRCL	Mon, Oct 7, 2013	114.72	115.68	114.28	115.38
4294	NASDAQ	SRCL	Fri, Oct 4, 2013	114.26	116.19	113.95	115.83
4293	NASDAQ	SRCL	Thu, Oct 3, 2013	115.15	115.15	113.40	114.22
4292	NASDAQ	SRCL	Wed, Oct 2, 2013	115.98	116.12	114.39	115.63
4291	NASDAQ	SRCL	Tue, Oct 1, 2013	115.71	117.36	115.15	116.99
4290	NASDAQ	SRCL	Mon, Sep 30, 2013	115.13	115.93	114.26	115.40
4289	NASDAQ	SRCL	Fri, Sep 27, 2013	114.90	116.16	114.79	115.67
4288	NASDAQ	SRCL	Thu, Sep 26, 2013	114.96	115.67	114.62	115.65
4287	NASDAQ	SRCL	Wed, Sep 25, 2013	113.91	115.02	113.78	114.60
4286	NASDAQ	SRCL	Tue, Sep 24, 2013	115.35	115.98	113.96	113.99
4285	NASDAQ	SRCL	Mon, Sep 23, 2013	115.92	116.63	115.12	115.57
4284	NASDAQ	SRCL	Fri, Sep 20, 2013	116.50	117.18	115.56	116.40
4283	NASDAQ	SRCL	Thu, Sep 19, 2013	117.50	117.58	116.51	117.11
4282	NASDAQ	SRCL	Wed, Sep 18, 2013	115.34	117.52	114.92	117.05
4281	NASDAQ	SRCL	Tue, Sep 17, 2013	116.14	116.40	115.35	115.75
4280	NASDAQ	SRCL	Mon, Sep 16, 2013	116.06	116.55	115.13	115.85
4279	NASDAQ	SRCL	Fri, Sep 13, 2013	115.33	115.49	114.33	114.59
4278	NASDAQ	SRCL	Thu, Sep 12, 2013	114.85	115.74	114.57	114.71
4277	NASDAQ	SRCL	Wed, Sep 11, 2013	114.95	115.49	114.07	115.21
4276	NASDAQ	SRCL	Tue, Sep 10, 2013	115.02	115.35	114.33	114.78
4275	NASDAQ	SRCL	Mon, Sep 9, 2013	112.88	114.14	112.71	113.98
4274	NASDAQ	SRCL	Fri, Sep 6, 2013	113.12	113.39	111.50	112.48
4273	NASDAQ	SRCL	Thu, Sep 5, 2013	112.50	112.98	111.73	112.38
4272	NASDAQ	SRCL	Wed, Sep 4, 2013	111.78	113.29	111.50	112.97
4271	NASDAQ	SRCL	Tue, Sep 3, 2013	113.26	113.85	111.21	111.56
4270	NASDAQ	SRCL	Fri, Aug 30, 2013	112.97	113.34	112.04	112.56
4269	NASDAQ	SRCL	Thu, Aug 29, 2013	112.97	113.66	112.51	112.75
4268	NASDAQ	SRCL	Wed, Aug 28, 2013	111.46	113.48	111.32	112.94
4267	NASDAQ	SRCL	Tue, Aug 27, 2013	114.65	115.32	113.48	113.49
4266	NASDAQ	SRCL	Mon, Aug 26, 2013	115.71	116.44	115.37	115.47
4265	NASDAQ	SRCL	Fri, Aug 23, 2013	115.00	116.10	114.53	115.92
4264	NASDAQ	SRCL	Thu, Aug 22, 2013	114.13	115.67	114.13	115.22
4263	NASDAQ	SRCL	Wed, Aug 21, 2013	114.81	115.17	114.09	114.24
4262	NASDAQ	SRCL	Tue, Aug 20, 2013	114.93	115.69	114.25	115.50
4261	NASDAQ	SRCL	Mon, Aug 19, 2013	114.27	115.21	114.00	114.78
4260	NASDAQ	SRCL	Fri, Aug 16, 2013	114.55	114.96	114.25	114.54
4259	NASDAQ	SRCL	Thu, Aug 15, 2013	116.11	116.67	114.22	114.51
4258	NASDAQ	SRCL	Wed, Aug 14, 2013	116.91	116.91	116.21	116.82
4257	NASDAQ	SRCL	Tue, Aug 13, 2013	117.57	117.57	116.27	117.11
4256	NASDAQ	SRCL	Mon, Aug 12, 2013	116.83	117.90	116.55	117.31
4255	NASDAQ	SRCL	Fri, Aug 9, 2013	117.34	117.73	116.29	117.00
4254	NASDAQ	SRCL	Thu, Aug 8, 2013	117.30	117.98	116.44	117.69
4253	NASDAQ	SRCL	Wed, Aug 7, 2013	116.91	116.91	115.93	116.47
4252	NASDAQ	SRCL	Tue, Aug 6, 2013	116.96	117.66	116.47	116.96
4251	NASDAQ	SRCL	Mon, Aug 5, 2013	116.99	117.72	116.29	117.38
4250	NASDAQ	SRCL	Fri, Aug 2, 2013	116.34	117.24	116.23	117.19
4249	NASDAQ	SRCL	Thu, Aug 1, 2013	116.63	116.95	115.95	116.71
4248	NASDAQ	SRCL	Wed, Jul 31, 2013	116.25	116.52	115.80	115.94
4247	NASDAQ	SRCL	Tue, Jul 30, 2013	116.25	116.25	115.50	116.10
4246	NASDAQ	SRCL	Mon, Jul 29, 2013	116.65	116.65	115.43	115.49
4245	NASDAQ	SRCL	Fri, Jul 26, 2013	116.81	116.81	115.98	116.77
4244	NASDAQ	SRCL	Thu, Jul 25, 2013	117.25	118.11	116.00	116.91
4243	NASDAQ	SRCL	Wed, Jul 24, 2013	118.56	118.92	116.82	117.37
4242	NASDAQ	SRCL	Tue, Jul 23, 2013	118.93	119.27	117.52	118.72
4241	NASDAQ	SRCL	Mon, Jul 22, 2013	119.40	119.59	118.16	118.71
4240	NASDAQ	SRCL	Fri, Jul 19, 2013	117.74	118.12	116.92	117.93
4239	NASDAQ	SRCL	Thu, Jul 18, 2013	116.04	117.91	116.02	117.41
4238	NASDAQ	SRCL	Wed, Jul 17, 2013	116.64	116.98	115.72	115.96
4237	NASDAQ	SRCL	Tue, Jul 16, 2013	117.01	117.02	115.04	115.91
4236	NASDAQ	SRCL	Mon, Jul 15, 2013	117.27	117.86	116.05	116.44
4235	NASDAQ	SRCL	Fri, Jul 12, 2013	116.71	117.32	115.96	117.31
4234	NASDAQ	SRCL	Thu, Jul 11, 2013	115.91	116.72	115.01	116.59
4233	NASDAQ	SRCL	Wed, Jul 10, 2013	114.05	115.39	113.83	115.31
4232	NASDAQ	SRCL	Tue, Jul 9, 2013	114.18	115.51	113.99	114.10
4231	NASDAQ	SRCL	Mon, Jul 8, 2013	113.13	114.06	112.82	113.98
4230	NASDAQ	SRCL	Fri, Jul 5, 2013	112.27	112.50	110.35	112.43
4229	NASDAQ	SRCL	Wed, Jul 3, 2013	110.31	111.77	109.94	111.07
4228	NASDAQ	SRCL	Tue, Jul 2, 2013	110.93	112.06	110.61	110.87
4227	NASDAQ	SRCL	Mon, Jul 1, 2013	110.72	112.17	110.22	111.45
4226	NASDAQ	SRCL	Fri, Jun 28, 2013	110.00	111.54	109.55	110.43
4225	NASDAQ	SRCL	Thu, Jun 27, 2013	110.33	111.58	110.33	110.99
4224	NASDAQ	SRCL	Wed, Jun 26, 2013	109.22	110.05	108.69	109.89
4223	NASDAQ	SRCL	Tue, Jun 25, 2013	108.56	109.12	107.83	108.56
4222	NASDAQ	SRCL	Mon, Jun 24, 2013	106.75	108.01	106.50	107.48
4221	NASDAQ	SRCL	Fri, Jun 21, 2013	107.29	108.17	106.66	107.51
4220	NASDAQ	SRCL	Thu, Jun 20, 2013	107.51	108.13	106.36	106.68
4219	NASDAQ	SRCL	Wed, Jun 19, 2013	110.90	110.95	108.50	108.59
4218	NASDAQ	SRCL	Tue, Jun 18, 2013	109.68	111.09	109.54	110.88
4217	NASDAQ	SRCL	Mon, Jun 17, 2013	107.22	109.99	106.87	109.33
4216	NASDAQ	SRCL	Fri, Jun 14, 2013	106.81	107.04	106.41	106.41
4215	NASDAQ	SRCL	Thu, Jun 13, 2013	105.63	106.96	105.50	106.87
4214	NASDAQ	SRCL	Wed, Jun 12, 2013	106.66	107.26	105.67	105.81
4213	NASDAQ	SRCL	Tue, Jun 11, 2013	107.46	108.14	106.27	106.45
4212	NASDAQ	SRCL	Mon, Jun 10, 2013	109.20	109.61	108.44	108.47
4211	NASDAQ	SRCL	Fri, Jun 7, 2013	108.23	108.71	106.11	108.45
4210	NASDAQ	SRCL	Thu, Jun 6, 2013	107.36	107.65	106.57	107.57
4209	NASDAQ	SRCL	Wed, Jun 5, 2013	107.41	108.91	106.72	107.20
4208	NASDAQ	SRCL	Tue, Jun 4, 2013	109.88	110.19	107.48	108.02
4207	NASDAQ	SRCL	Mon, Jun 3, 2013	110.21	110.40	108.93	110.27
4206	NASDAQ	SRCL	Fri, May 31, 2013	109.06	111.00	108.55	109.76
4205	NASDAQ	SRCL	Thu, May 30, 2013	108.32	110.39	107.29	109.65
4204	NASDAQ	SRCL	Wed, May 29, 2013	110.59	110.71	108.62	108.66
4203	NASDAQ	SRCL	Tue, May 28, 2013	112.25	112.89	110.82	111.08
4202	NASDAQ	SRCL	Fri, May 24, 2013	110.90	111.49	110.27	111.49
4201	NASDAQ	SRCL	Thu, May 23, 2013	110.57	111.69	110.39	111.28
4200	NASDAQ	SRCL	Wed, May 22, 2013	111.82	112.50	110.30	110.92
4199	NASDAQ	SRCL	Tue, May 21, 2013	111.35	112.31	111.17	111.89
4198	NASDAQ	SRCL	Mon, May 20, 2013	112.57	112.74	111.17	111.41
4197	NASDAQ	SRCL	Fri, May 17, 2013	111.44	113.11	111.43	113.01
4196	NASDAQ	SRCL	Thu, May 16, 2013	111.48	111.97	111.02	111.20
4195	NASDAQ	SRCL	Wed, May 15, 2013	110.43	112.23	110.08	112.04
4194	NASDAQ	SRCL	Tue, May 14, 2013	110.19	111.01	109.59	110.76
4193	NASDAQ	SRCL	Mon, May 13, 2013	110.30	110.41	109.72	110.00
4192	NASDAQ	SRCL	Fri, May 10, 2013	110.64	110.99	110.23	110.65
4191	NASDAQ	SRCL	Thu, May 9, 2013	110.77	111.18	109.85	110.39
4190	NASDAQ	SRCL	Wed, May 8, 2013	111.00	111.50	110.28	110.80
4189	NASDAQ	SRCL	Tue, May 7, 2013	109.10	110.97	109.02	110.89
4188	NASDAQ	SRCL	Mon, May 6, 2013	108.78	109.35	108.00	109.21
4187	NASDAQ	SRCL	Fri, May 3, 2013	108.84	109.45	107.98	109.03
4186	NASDAQ	SRCL	Thu, May 2, 2013	107.94	108.30	107.15	108.00
4185	NASDAQ	SRCL	Wed, May 1, 2013	107.96	109.00	107.68	107.76
4184	NASDAQ	SRCL	Tue, Apr 30, 2013	108.00	108.40	107.63	108.32
4183	NASDAQ	SRCL	Mon, Apr 29, 2013	108.57	108.62	107.80	108.41
4182	NASDAQ	SRCL	Fri, Apr 26, 2013	108.46	108.66	107.75	108.58
4181	NASDAQ	SRCL	Thu, Apr 25, 2013	109.15	110.00	107.01	108.06
4180	NASDAQ	SRCL	Wed, Apr 24, 2013	109.28	110.30	107.94	109.01
4179	NASDAQ	SRCL	Tue, Apr 23, 2013	108.01	108.96	107.70	108.54
4178	NASDAQ	SRCL	Mon, Apr 22, 2013	107.95	108.49	107.08	107.97
4177	NASDAQ	SRCL	Fri, Apr 19, 2013	106.36	108.61	106.36	107.67
4176	NASDAQ	SRCL	Thu, Apr 18, 2013	106.70	107.97	105.97	106.88
4175	NASDAQ	SRCL	Wed, Apr 17, 2013	108.21	108.96	106.08	106.87
4174	NASDAQ	SRCL	Tue, Apr 16, 2013	107.26	109.63	106.90	109.21
4173	NASDAQ	SRCL	Mon, Apr 15, 2013	108.96	109.47	106.09	106.84
4172	NASDAQ	SRCL	Fri, Apr 12, 2013	108.87	109.51	107.70	109.20
4171	NASDAQ	SRCL	Thu, Apr 11, 2013	107.36	108.66	106.63	108.54
4170	NASDAQ	SRCL	Wed, Apr 10, 2013	105.32	108.03	105.12	107.40
4169	NASDAQ	SRCL	Tue, Apr 9, 2013	105.61	105.95	104.48	105.48
4168	NASDAQ	SRCL	Mon, Apr 8, 2013	104.57	105.19	103.51	105.12
4167	NASDAQ	SRCL	Fri, Apr 5, 2013	103.80	104.53	103.73	104.13
4166	NASDAQ	SRCL	Thu, Apr 4, 2013	105.12	105.46	104.59	105.16
4165	NASDAQ	SRCL	Wed, Apr 3, 2013	105.63	105.64	104.29	104.95
4164	NASDAQ	SRCL	Tue, Apr 2, 2013	105.08	106.18	104.91	105.33
4163	NASDAQ	SRCL	Mon, Apr 1, 2013	106.70	106.70	104.24	104.76
4162	NASDAQ	SRCL	Thu, Mar 28, 2013	104.55	106.28	104.25	106.18
4161	NASDAQ	SRCL	Wed, Mar 27, 2013	104.30	104.98	103.30	104.75
4160	NASDAQ	SRCL	Tue, Mar 26, 2013	104.17	104.82	103.68	104.63
4159	NASDAQ	SRCL	Mon, Mar 25, 2013	104.85	104.85	102.51	103.74
4158	NASDAQ	SRCL	Fri, Mar 22, 2013	102.67	104.75	102.39	104.24
4157	NASDAQ	SRCL	Thu, Mar 21, 2013	101.85	102.46	101.54	102.25
4156	NASDAQ	SRCL	Wed, Mar 20, 2013	102.08	102.80	101.74	102.40
4155	NASDAQ	SRCL	Tue, Mar 19, 2013	101.00	102.06	100.96	101.54
4154	NASDAQ	SRCL	Mon, Mar 18, 2013	101.42	101.72	100.86	101.10
4153	NASDAQ	SRCL	Fri, Mar 15, 2013	101.38	102.21	100.68	102.04
4152	NASDAQ	SRCL	Thu, Mar 14, 2013	101.00	101.74	100.79	101.20
4151	NASDAQ	SRCL	Wed, Mar 13, 2013	100.10	100.94	99.39	100.63
4150	NASDAQ	SRCL	Tue, Mar 12, 2013	98.83	99.20	98.18	98.65
4149	NASDAQ	SRCL	Mon, Mar 11, 2013	98.61	99.15	97.95	99.13
4148	NASDAQ	SRCL	Fri, Mar 8, 2013	97.76	98.68	97.50	98.49
4147	NASDAQ	SRCL	Thu, Mar 7, 2013	97.69	97.85	96.80	97.36
4146	NASDAQ	SRCL	Wed, Mar 6, 2013	98.17	98.48	97.35	97.70
4145	NASDAQ	SRCL	Tue, Mar 5, 2013	97.83	98.84	97.80	98.17
4144	NASDAQ	SRCL	Mon, Mar 4, 2013	95.51	97.68	95.37	97.67
4143	NASDAQ	SRCL	Fri, Mar 1, 2013	95.73	96.14	95.32	95.54
4142	NASDAQ	SRCL	Thu, Feb 28, 2013	94.50	96.53	94.50	95.92
4141	NASDAQ	SRCL	Wed, Feb 27, 2013	95.48	96.42	95.36	96.00
4140	NASDAQ	SRCL	Tue, Feb 26, 2013	94.99	95.63	94.91	95.03
4139	NASDAQ	SRCL	Mon, Feb 25, 2013	96.74	97.11	94.98	94.99
4138	NASDAQ	SRCL	Fri, Feb 22, 2013	95.81	96.55	95.68	96.09
4137	NASDAQ	SRCL	Thu, Feb 21, 2013	95.93	96.38	95.42	95.65
4136	NASDAQ	SRCL	Wed, Feb 20, 2013	96.70	97.17	95.86	95.87
4135	NASDAQ	SRCL	Tue, Feb 19, 2013	96.87	97.36	96.65	96.70
4134	NASDAQ	SRCL	Fri, Feb 15, 2013	96.58	97.62	96.23	97.12
4133	NASDAQ	SRCL	Thu, Feb 14, 2013	95.85	96.85	95.85	96.44
4132	NASDAQ	SRCL	Wed, Feb 13, 2013	96.69	97.00	96.12	96.13
4131	NASDAQ	SRCL	Tue, Feb 12, 2013	96.19	96.55	96.15	96.34
4130	NASDAQ	SRCL	Mon, Feb 11, 2013	96.76	96.87	96.17	96.25
4129	NASDAQ	SRCL	Fri, Feb 8, 2013	98.51	98.75	96.74	96.80
4128	NASDAQ	SRCL	Thu, Feb 7, 2013	95.66	99.06	95.66	98.19
4127	NASDAQ	SRCL	Wed, Feb 6, 2013	94.86	95.93	94.05	95.12
4126	NASDAQ	SRCL	Tue, Feb 5, 2013	94.84	95.60	94.18	95.25
4125	NASDAQ	SRCL	Mon, Feb 4, 2013	95.09	95.16	94.03	94.21
4124	NASDAQ	SRCL	Fri, Feb 1, 2013	94.74	95.47	94.31	95.19
4123	NASDAQ	SRCL	Thu, Jan 31, 2013	94.51	94.96	93.74	94.35
4122	NASDAQ	SRCL	Wed, Jan 30, 2013	94.61	95.26	94.52	94.76
4121	NASDAQ	SRCL	Tue, Jan 29, 2013	94.21	95.35	94.10	94.88
4120	NASDAQ	SRCL	Mon, Jan 28, 2013	94.64	96.07	94.21	94.30
4119	NASDAQ	SRCL	Fri, Jan 25, 2013	94.98	95.18	93.87	94.50
4118	NASDAQ	SRCL	Thu, Jan 24, 2013	95.39	95.65	94.54	94.55
4117	NASDAQ	SRCL	Wed, Jan 23, 2013	95.03	95.66	94.88	94.91
4116	NASDAQ	SRCL	Tue, Jan 22, 2013	94.75	95.26	93.19	94.69
4115	NASDAQ	SRCL	Fri, Jan 18, 2013	94.49	95.23	94.16	95.00
4114	NASDAQ	SRCL	Thu, Jan 17, 2013	94.07	94.94	93.78	94.15
4113	NASDAQ	SRCL	Wed, Jan 16, 2013	94.23	94.45	93.61	93.91
4112	NASDAQ	SRCL	Tue, Jan 15, 2013	94.50	94.57	93.35	94.20
4111	NASDAQ	SRCL	Mon, Jan 14, 2013	95.04	95.12	94.41	94.46
4110	NASDAQ	SRCL	Fri, Jan 11, 2013	95.20	95.57	94.46	94.85
4109	NASDAQ	SRCL	Thu, Jan 10, 2013	95.72	95.85	94.83	95.24
4108	NASDAQ	SRCL	Wed, Jan 9, 2013	95.80	96.08	94.94	95.40
4107	NASDAQ	SRCL	Tue, Jan 8, 2013	95.34	96.17	95.01	95.44
4106	NASDAQ	SRCL	Mon, Jan 7, 2013	94.62	96.20	94.41	95.82
4105	NASDAQ	SRCL	Fri, Jan 4, 2013	95.41	95.66	94.77	95.24
4104	NASDAQ	SRCL	Thu, Jan 3, 2013	93.75	95.42	93.75	95.03
4103	NASDAQ	SRCL	Wed, Jan 2, 2013	94.39	95.22	93.26	94.07
4102	NASDAQ	SRCL	Mon, Dec 31, 2012	91.71	93.28	91.25	93.28
4101	NASDAQ	SRCL	Fri, Dec 28, 2012	91.56	92.56	91.46	91.90
4100	NASDAQ	SRCL	Thu, Dec 27, 2012	91.71	92.39	91.29	92.19
4099	NASDAQ	SRCL	Wed, Dec 26, 2012	91.87	92.19	91.32	91.47
4098	NASDAQ	SRCL	Mon, Dec 24, 2012	91.52	92.07	91.14	91.92
4097	NASDAQ	SRCL	Fri, Dec 21, 2012	91.56	92.22	90.82	91.66
4096	NASDAQ	SRCL	Thu, Dec 20, 2012	92.67	93.01	91.99	92.69
4095	NASDAQ	SRCL	Wed, Dec 19, 2012	94.19	94.57	92.11	92.47
4094	NASDAQ	SRCL	Tue, Dec 18, 2012	93.96	94.48	93.37	94.03
4093	NASDAQ	SRCL	Mon, Dec 17, 2012	93.62	93.88	93.15	93.65
4092	NASDAQ	SRCL	Fri, Dec 14, 2012	93.42	93.51	92.92	93.26
4091	NASDAQ	SRCL	Thu, Dec 13, 2012	93.68	94.06	93.05	93.30
4090	NASDAQ	SRCL	Wed, Dec 12, 2012	95.00	95.00	93.78	93.87
4089	NASDAQ	SRCL	Tue, Dec 11, 2012	94.74	95.19	94.27	94.59
4088	NASDAQ	SRCL	Mon, Dec 10, 2012	94.14	95.33	94.05	94.90
4087	NASDAQ	SRCL	Fri, Dec 7, 2012	94.66	94.94	93.75	94.26
4086	NASDAQ	SRCL	Thu, Dec 6, 2012	94.10	94.48	93.52	94.36
4085	NASDAQ	SRCL	Wed, Dec 5, 2012	93.34	94.29	93.26	93.96
4084	NASDAQ	SRCL	Tue, Dec 4, 2012	93.51	93.93	92.82	93.42
4083	NASDAQ	SRCL	Mon, Dec 3, 2012	93.86	94.19	92.68	93.23
4082	NASDAQ	SRCL	Fri, Nov 30, 2012	94.16	94.37	93.28	93.47
4081	NASDAQ	SRCL	Thu, Nov 29, 2012	93.37	93.90	93.02	93.79
4080	NASDAQ	SRCL	Wed, Nov 28, 2012	93.06	93.42	92.42	92.93
4079	NASDAQ	SRCL	Tue, Nov 27, 2012	92.38	93.63	91.78	93.41
4078	NASDAQ	SRCL	Mon, Nov 26, 2012	91.68	93.34	91.64	92.45
4077	NASDAQ	SRCL	Fri, Nov 23, 2012	91.66	92.32	91.42	92.16
4076	NASDAQ	SRCL	Wed, Nov 21, 2012	90.47	91.70	90.38	91.69
4075	NASDAQ	SRCL	Tue, Nov 20, 2012	90.06	90.54	89.90	90.54
4074	NASDAQ	SRCL	Mon, Nov 19, 2012	91.07	91.30	89.84	89.90
4073	NASDAQ	SRCL	Fri, Nov 16, 2012	90.12	91.09	89.77	90.07
4072	NASDAQ	SRCL	Thu, Nov 15, 2012	90.67	90.67	89.89	90.37
4071	NASDAQ	SRCL	Wed, Nov 14, 2012	92.18	92.32	90.29	90.49
4070	NASDAQ	SRCL	Tue, Nov 13, 2012	92.02	93.15	92.02	92.33
4069	NASDAQ	SRCL	Mon, Nov 12, 2012	92.50	92.74	91.82	92.38
4068	NASDAQ	SRCL	Fri, Nov 9, 2012	92.05	93.42	91.80	92.41
4067	NASDAQ	SRCL	Thu, Nov 8, 2012	93.35	93.65	91.97	91.97
4066	NASDAQ	SRCL	Wed, Nov 7, 2012	91.54	94.13	91.54	93.70
4065	NASDAQ	SRCL	Tue, Nov 6, 2012	95.08	95.41	94.67	94.81
4064	NASDAQ	SRCL	Mon, Nov 5, 2012	94.25	95.02	93.69	94.52
4063	NASDAQ	SRCL	Fri, Nov 2, 2012	95.98	95.99	94.77	94.77
4062	NASDAQ	SRCL	Thu, Nov 1, 2012	95.00	96.00	94.35	95.76
4061	NASDAQ	SRCL	Wed, Oct 31, 2012	94.65	94.90	93.66	94.76
4060	NASDAQ	SRCL	Fri, Oct 26, 2012	95.20	95.28	94.48	94.57
4059	NASDAQ	SRCL	Thu, Oct 25, 2012	89.94	95.44	89.44	95.21
4058	NASDAQ	SRCL	Wed, Oct 24, 2012	92.18	92.25	88.76	89.06
4057	NASDAQ	SRCL	Tue, Oct 23, 2012	91.55	92.52	90.79	92.20
4056	NASDAQ	SRCL	Mon, Oct 22, 2012	90.62	92.28	90.62	92.16
4055	NASDAQ	SRCL	Fri, Oct 19, 2012	93.63	93.64	91.58	91.87
4054	NASDAQ	SRCL	Thu, Oct 18, 2012	93.18	93.94	92.84	93.61
4053	NASDAQ	SRCL	Wed, Oct 17, 2012	91.99	93.40	91.94	93.14
4052	NASDAQ	SRCL	Tue, Oct 16, 2012	90.99	92.10	90.65	92.07
4051	NASDAQ	SRCL	Mon, Oct 15, 2012	90.00	91.37	89.67	91.28
4050	NASDAQ	SRCL	Fri, Oct 12, 2012	90.38	91.36	89.96	89.99
4049	NASDAQ	SRCL	Thu, Oct 11, 2012	90.78	90.78	90.13	90.24
4048	NASDAQ	SRCL	Wed, Oct 10, 2012	89.78	90.23	89.78	89.96
4047	NASDAQ	SRCL	Tue, Oct 9, 2012	90.79	91.33	89.65	89.65
4046	NASDAQ	SRCL	Mon, Oct 8, 2012	91.43	91.67	90.93	91.17
4045	NASDAQ	SRCL	Fri, Oct 5, 2012	92.28	93.23	91.76	91.76
4044	NASDAQ	SRCL	Thu, Oct 4, 2012	91.14	92.29	90.56	92.03
4043	NASDAQ	SRCL	Wed, Oct 3, 2012	91.20	91.39	90.46	91.06
4042	NASDAQ	SRCL	Tue, Oct 2, 2012	90.68	91.26	90.25	91.03
4041	NASDAQ	SRCL	Mon, Oct 1, 2012	90.74	91.49	90.08	90.64
4040	NASDAQ	SRCL	Fri, Sep 28, 2012	89.97	90.58	89.70	90.48
4039	NASDAQ	SRCL	Thu, Sep 27, 2012	90.09	90.53	89.75	90.00
4038	NASDAQ	SRCL	Wed, Sep 26, 2012	91.75	91.75	89.92	90.05
4037	NASDAQ	SRCL	Tue, Sep 25, 2012	92.21	92.34	91.40	91.44
4036	NASDAQ	SRCL	Mon, Sep 24, 2012	91.50	92.34	91.26	92.00
4035	NASDAQ	SRCL	Fri, Sep 21, 2012	91.53	91.97	90.99	91.60
4034	NASDAQ	SRCL	Thu, Sep 20, 2012	93.57	93.58	91.26	91.43
4033	NASDAQ	SRCL	Wed, Sep 19, 2012	94.71	94.71	93.27	93.66
4032	NASDAQ	SRCL	Tue, Sep 18, 2012	94.46	94.52	93.71	94.43
4031	NASDAQ	SRCL	Mon, Sep 17, 2012	93.86	94.06	93.19	93.90
4030	NASDAQ	SRCL	Fri, Sep 14, 2012	93.02	93.74	92.54	93.17
4029	NASDAQ	SRCL	Thu, Sep 13, 2012	93.13	93.60	92.29	93.32
4028	NASDAQ	SRCL	Wed, Sep 12, 2012	93.50	93.86	92.93	93.28
4027	NASDAQ	SRCL	Tue, Sep 11, 2012	92.87	93.28	92.62	93.19
4026	NASDAQ	SRCL	Mon, Sep 10, 2012	93.33	93.53	93.01	93.03
4025	NASDAQ	SRCL	Fri, Sep 7, 2012	93.90	94.06	93.25	93.60
4024	NASDAQ	SRCL	Thu, Sep 6, 2012	92.49	93.88	92.49	93.40
4023	NASDAQ	SRCL	Wed, Sep 5, 2012	91.57	92.10	90.93	91.97
4022	NASDAQ	SRCL	Tue, Sep 4, 2012	91.26	91.70	90.23	91.51
4021	NASDAQ	SRCL	Fri, Aug 31, 2012	91.80	92.28	90.94	91.52
4020	NASDAQ	SRCL	Thu, Aug 30, 2012	91.65	92.90	91.04	91.55
4019	NASDAQ	SRCL	Wed, Aug 29, 2012	91.49	92.47	91.21	92.42
4018	NASDAQ	SRCL	Tue, Aug 28, 2012	90.78	91.52	90.66	91.30
4017	NASDAQ	SRCL	Mon, Aug 27, 2012	91.03	91.54	90.94	91.10
4016	NASDAQ	SRCL	Fri, Aug 24, 2012	90.41	91.46	90.22	91.26
4015	NASDAQ	SRCL	Thu, Aug 23, 2012	90.28	90.36	90.01	90.24
4014	NASDAQ	SRCL	Wed, Aug 22, 2012	90.44	90.64	90.00	90.29
4013	NASDAQ	SRCL	Tue, Aug 21, 2012	90.45	91.15	90.08	90.23
4012	NASDAQ	SRCL	Mon, Aug 20, 2012	91.46	91.48	90.20	90.56
4011	NASDAQ	SRCL	Fri, Aug 17, 2012	91.75	92.00	90.74	91.47
4010	NASDAQ	SRCL	Thu, Aug 16, 2012	90.24	91.68	90.17	91.51
4009	NASDAQ	SRCL	Wed, Aug 15, 2012	89.64	90.41	89.64	90.13
4008	NASDAQ	SRCL	Tue, Aug 14, 2012	89.81	90.25	89.54	90.00
4007	NASDAQ	SRCL	Mon, Aug 13, 2012	89.41	89.84	88.96	89.77
4006	NASDAQ	SRCL	Fri, Aug 10, 2012	88.95	90.06	88.67	89.82
4005	NASDAQ	SRCL	Thu, Aug 9, 2012	90.18	90.18	88.79	89.06
4004	NASDAQ	SRCL	Wed, Aug 8, 2012	90.43	90.58	89.21	89.67
4003	NASDAQ	SRCL	Tue, Aug 7, 2012	91.91	91.91	90.21	90.35
4002	NASDAQ	SRCL	Mon, Aug 6, 2012	92.34	92.43	91.17	91.42
4001	NASDAQ	SRCL	Fri, Aug 3, 2012	91.53	92.28	91.16	91.84
4000	NASDAQ	SRCL	Thu, Aug 2, 2012	91.56	91.96	90.37	90.40
3999	NASDAQ	SRCL	Wed, Aug 1, 2012	93.04	93.29	91.40	91.85
3998	NASDAQ	SRCL	Tue, Jul 31, 2012	93.45	93.98	91.79	92.85
3997	NASDAQ	SRCL	Mon, Jul 30, 2012	94.23	94.52	93.57	93.99
3996	NASDAQ	SRCL	Fri, Jul 27, 2012	92.90	94.64	92.16	94.52
3995	NASDAQ	SRCL	Thu, Jul 26, 2012	92.17	92.79	88.07	92.22
3994	NASDAQ	SRCL	Wed, Jul 25, 2012	92.13	92.68	91.23	91.72
3993	NASDAQ	SRCL	Tue, Jul 24, 2012	92.90	92.94	90.97	91.38
3992	NASDAQ	SRCL	Mon, Jul 23, 2012	92.47	92.85	91.80	92.63
3991	NASDAQ	SRCL	Fri, Jul 20, 2012	94.22	94.56	93.16	93.34
3990	NASDAQ	SRCL	Thu, Jul 19, 2012	93.24	94.21	92.61	94.17
3989	NASDAQ	SRCL	Wed, Jul 18, 2012	93.15	93.52	92.77	93.16
3988	NASDAQ	SRCL	Tue, Jul 17, 2012	93.08	93.76	92.29	93.32
3987	NASDAQ	SRCL	Mon, Jul 16, 2012	92.33	93.75	92.33	93.02
3986	NASDAQ	SRCL	Fri, Jul 13, 2012	92.51	93.30	92.27	92.82
3985	NASDAQ	SRCL	Thu, Jul 12, 2012	92.04	92.81	91.44	92.53
3984	NASDAQ	SRCL	Wed, Jul 11, 2012	93.00	93.41	91.53	92.38
3983	NASDAQ	SRCL	Tue, Jul 10, 2012	92.65	93.59	92.30	93.42
3982	NASDAQ	SRCL	Mon, Jul 9, 2012	92.53	92.72	92.02	92.51
3981	NASDAQ	SRCL	Fri, Jul 6, 2012	92.50	93.17	91.87	92.47
3980	NASDAQ	SRCL	Thu, Jul 5, 2012	92.40	93.01	92.40	92.82
3979	NASDAQ	SRCL	Tue, Jul 3, 2012	92.26	93.00	92.13	92.93
3978	NASDAQ	SRCL	Mon, Jul 2, 2012	91.70	92.96	91.53	92.56
3977	NASDAQ	SRCL	Fri, Jun 29, 2012	90.86	91.69	90.67	91.67
3976	NASDAQ	SRCL	Thu, Jun 28, 2012	89.45	90.09	88.73	89.55
3975	NASDAQ	SRCL	Wed, Jun 27, 2012	89.37	90.40	89.37	89.78
3974	NASDAQ	SRCL	Tue, Jun 26, 2012	88.41	89.40	88.27	88.76
3973	NASDAQ	SRCL	Mon, Jun 25, 2012	87.93	88.71	87.67	88.40
3972	NASDAQ	SRCL	Fri, Jun 22, 2012	88.65	88.95	87.63	88.47
3971	NASDAQ	SRCL	Thu, Jun 21, 2012	90.45	90.58	88.65	88.68
3970	NASDAQ	SRCL	Wed, Jun 20, 2012	91.12	91.30	90.05	90.36
3969	NASDAQ	SRCL	Tue, Jun 19, 2012	89.76	91.89	89.46	90.75
3968	NASDAQ	SRCL	Mon, Jun 18, 2012	87.50	89.21	87.31	89.18
3967	NASDAQ	SRCL	Fri, Jun 15, 2012	88.07	88.63	87.32	87.77
3966	NASDAQ	SRCL	Thu, Jun 14, 2012	87.76	88.52	87.45	88.02
3965	NASDAQ	SRCL	Wed, Jun 13, 2012	88.09	88.15	87.13	87.56
3964	NASDAQ	SRCL	Tue, Jun 12, 2012	87.74	88.04	86.95	88.04
3963	NASDAQ	SRCL	Mon, Jun 11, 2012	87.89	88.62	87.16	87.71
3962	NASDAQ	SRCL	Fri, Jun 8, 2012	85.61	87.54	85.61	87.54
3961	NASDAQ	SRCL	Thu, Jun 7, 2012	87.00	87.10	85.32	86.04
3960	NASDAQ	SRCL	Wed, Jun 6, 2012	86.21	87.04	86.13	86.72
3959	NASDAQ	SRCL	Tue, Jun 5, 2012	85.54	86.16	85.21	85.83
3958	NASDAQ	SRCL	Mon, Jun 4, 2012	85.72	86.13	85.29	85.84
3957	NASDAQ	SRCL	Fri, Jun 1, 2012	86.15	86.82	85.37	85.76
3956	NASDAQ	SRCL	Thu, May 31, 2012	86.77	87.59	86.23	87.26
3955	NASDAQ	SRCL	Wed, May 30, 2012	86.62	87.19	85.85	86.93
3954	NASDAQ	SRCL	Tue, May 29, 2012	86.89	87.45	86.33	87.01
3953	NASDAQ	SRCL	Fri, May 25, 2012	86.72	87.24	86.03	86.31
3952	NASDAQ	SRCL	Thu, May 24, 2012	85.89	86.81	85.26	86.80
3951	NASDAQ	SRCL	Wed, May 23, 2012	83.46	85.96	83.26	85.76
3950	NASDAQ	SRCL	Tue, May 22, 2012	83.30	84.70	83.01	83.95
3949	NASDAQ	SRCL	Mon, May 21, 2012	81.50	83.08	81.30	82.82
3948	NASDAQ	SRCL	Fri, May 18, 2012	82.82	82.83	81.18	81.37
3947	NASDAQ	SRCL	Thu, May 17, 2012	83.14	83.46	82.25	82.40
3946	NASDAQ	SRCL	Wed, May 16, 2012	82.19	83.36	82.07	83.07
3945	NASDAQ	SRCL	Tue, May 15, 2012	81.22	82.18	81.16	81.78
3944	NASDAQ	SRCL	Mon, May 14, 2012	82.80	82.86	81.26	81.45
3943	NASDAQ	SRCL	Fri, May 11, 2012	83.25	84.00	83.00	83.24
3942	NASDAQ	SRCL	Thu, May 10, 2012	83.51	83.87	82.92	83.32
3941	NASDAQ	SRCL	Wed, May 9, 2012	84.11	84.29	83.09	83.19
3940	NASDAQ	SRCL	Tue, May 8, 2012	84.56	85.09	83.99	84.87
3939	NASDAQ	SRCL	Mon, May 7, 2012	84.62	85.59	84.17	85.22
3938	NASDAQ	SRCL	Fri, May 4, 2012	85.90	86.39	84.55	84.62
3937	NASDAQ	SRCL	Thu, May 3, 2012	87.20	87.51	86.27	86.53
3936	NASDAQ	SRCL	Wed, May 2, 2012	87.16	87.50	86.44	87.38
3935	NASDAQ	SRCL	Tue, May 1, 2012	87.07	87.95	86.83	87.54
3934	NASDAQ	SRCL	Mon, Apr 30, 2012	86.99	87.99	86.43	86.60
3933	NASDAQ	SRCL	Fri, Apr 27, 2012	86.00	88.00	85.48	87.64
3932	NASDAQ	SRCL	Thu, Apr 26, 2012	86.00	86.89	85.42	85.97
3931	NASDAQ	SRCL	Wed, Apr 25, 2012	88.06	88.06	86.38	87.10
3930	NASDAQ	SRCL	Tue, Apr 24, 2012	87.39	87.94	86.90	87.22
3929	NASDAQ	SRCL	Mon, Apr 23, 2012	86.78	87.29	86.55	87.11
3928	NASDAQ	SRCL	Fri, Apr 20, 2012	87.79	88.89	87.46	87.91
3927	NASDAQ	SRCL	Thu, Apr 19, 2012	87.48	87.88	86.98	87.28
3926	NASDAQ	SRCL	Wed, Apr 18, 2012	86.69	88.00	86.53	87.75
3925	NASDAQ	SRCL	Tue, Apr 17, 2012	86.32	87.28	85.71	87.02
3924	NASDAQ	SRCL	Mon, Apr 16, 2012	86.84	86.84	85.40	86.12
3923	NASDAQ	SRCL	Fri, Apr 13, 2012	86.66	86.73	85.92	86.10
3922	NASDAQ	SRCL	Thu, Apr 12, 2012	85.45	87.11	85.23	86.67
3921	NASDAQ	SRCL	Wed, Apr 11, 2012	84.89	85.66	84.67	85.57
3920	NASDAQ	SRCL	Tue, Apr 10, 2012	84.41	85.10	84.09	84.44
3919	NASDAQ	SRCL	Mon, Apr 9, 2012	84.65	85.14	84.46	84.77
3918	NASDAQ	SRCL	Thu, Apr 5, 2012	84.15	85.62	84.15	85.57
3917	NASDAQ	SRCL	Wed, Apr 4, 2012	84.00	84.70	83.64	84.65
3916	NASDAQ	SRCL	Tue, Apr 3, 2012	84.06	84.55	83.71	84.43
3915	NASDAQ	SRCL	Mon, Apr 2, 2012	83.54	84.45	83.46	84.20
3914	NASDAQ	SRCL	Fri, Mar 30, 2012	84.68	84.81	83.54	83.64
3913	NASDAQ	SRCL	Thu, Mar 29, 2012	84.48	84.95	83.86	84.18
3912	NASDAQ	SRCL	Wed, Mar 28, 2012	85.15	85.45	84.76	84.94
3911	NASDAQ	SRCL	Tue, Mar 27, 2012	85.67	86.23	85.38	85.47
3910	NASDAQ	SRCL	Mon, Mar 26, 2012	84.99	86.11	84.70	85.90
3909	NASDAQ	SRCL	Fri, Mar 23, 2012	85.18	86.11	84.17	84.66
3908	NASDAQ	SRCL	Thu, Mar 22, 2012	85.05	85.49	84.40	85.44
3907	NASDAQ	SRCL	Wed, Mar 21, 2012	85.49	85.78	84.56	85.43
3906	NASDAQ	SRCL	Tue, Mar 20, 2012	86.62	86.63	85.28	85.39
3905	NASDAQ	SRCL	Mon, Mar 19, 2012	86.64	87.43	86.17	86.81
3904	NASDAQ	SRCL	Fri, Mar 16, 2012	86.12	87.04	85.98	86.88
3903	NASDAQ	SRCL	Thu, Mar 15, 2012	86.98	86.98	86.00	86.44
3902	NASDAQ	SRCL	Wed, Mar 14, 2012	87.55	88.00	86.26	87.00
3901	NASDAQ	SRCL	Tue, Mar 13, 2012	88.01	88.40	86.92	87.86
3900	NASDAQ	SRCL	Mon, Mar 12, 2012	87.60	88.21	87.22	87.80
3899	NASDAQ	SRCL	Fri, Mar 9, 2012	86.57	88.20	86.46	87.75
3898	NASDAQ	SRCL	Thu, Mar 8, 2012	85.58	86.93	85.51	86.67
3897	NASDAQ	SRCL	Wed, Mar 7, 2012	85.18	85.76	84.70	85.45
3896	NASDAQ	SRCL	Tue, Mar 6, 2012	85.52	86.41	85.35	85.41
3895	NASDAQ	SRCL	Mon, Mar 5, 2012	86.02	86.71	85.70	86.24
3894	NASDAQ	SRCL	Fri, Mar 2, 2012	87.64	87.64	85.53	85.94
3893	NASDAQ	SRCL	Thu, Mar 1, 2012	86.69	86.95	86.06	86.59
3892	NASDAQ	SRCL	Wed, Feb 29, 2012	86.76	87.01	86.06	86.77
3891	NASDAQ	SRCL	Tue, Feb 28, 2012	88.23	88.31	86.52	86.87
3890	NASDAQ	SRCL	Mon, Feb 27, 2012	88.36	88.37	87.29	87.96
3889	NASDAQ	SRCL	Fri, Feb 24, 2012	89.54	89.91	89.11	89.23
3888	NASDAQ	SRCL	Thu, Feb 23, 2012	87.62	89.30	87.22	89.27
3887	NASDAQ	SRCL	Wed, Feb 22, 2012	87.84	88.43	87.64	87.91
3886	NASDAQ	SRCL	Tue, Feb 21, 2012	88.50	88.52	87.69	88.09
3885	NASDAQ	SRCL	Fri, Feb 17, 2012	87.48	88.42	87.48	88.05
3884	NASDAQ	SRCL	Thu, Feb 16, 2012	87.01	87.85	86.69	87.59
3883	NASDAQ	SRCL	Wed, Feb 15, 2012	87.95	88.00	86.16	86.91
3882	NASDAQ	SRCL	Tue, Feb 14, 2012	86.23	88.05	85.88	87.94
3881	NASDAQ	SRCL	Mon, Feb 13, 2012	85.02	86.24	84.86	86.24
3880	NASDAQ	SRCL	Fri, Feb 10, 2012	84.56	84.99	84.33	84.53
3879	NASDAQ	SRCL	Thu, Feb 9, 2012	85.00	85.33	84.23	85.27
3878	NASDAQ	SRCL	Wed, Feb 8, 2012	84.51	84.84	84.27	84.79
3877	NASDAQ	SRCL	Tue, Feb 7, 2012	85.80	85.98	84.03	84.76
3876	NASDAQ	SRCL	Mon, Feb 6, 2012	86.93	87.16	85.97	86.14
3875	NASDAQ	SRCL	Fri, Feb 3, 2012	86.20	88.10	85.95	86.90
3874	NASDAQ	SRCL	Thu, Feb 2, 2012	84.89	86.11	84.71	85.30
3873	NASDAQ	SRCL	Wed, Feb 1, 2012	84.39	85.39	84.14	85.02
3872	NASDAQ	SRCL	Tue, Jan 31, 2012	83.16	84.23	82.79	84.02
3871	NASDAQ	SRCL	Mon, Jan 30, 2012	82.59	83.09	81.77	82.89
3870	NASDAQ	SRCL	Fri, Jan 27, 2012	83.50	83.94	83.10	83.50
3869	NASDAQ	SRCL	Thu, Jan 26, 2012	84.23	84.67	82.99	83.72
3868	NASDAQ	SRCL	Wed, Jan 25, 2012	83.86	84.90	83.84	84.17
3867	NASDAQ	SRCL	Tue, Jan 24, 2012	84.16	84.67	83.49	84.29
3866	NASDAQ	SRCL	Mon, Jan 23, 2012	84.01	84.66	83.25	84.11
3865	NASDAQ	SRCL	Fri, Jan 20, 2012	83.75	84.80	83.48	84.30
3864	NASDAQ	SRCL	Thu, Jan 19, 2012	84.28	84.29	83.27	83.56
3863	NASDAQ	SRCL	Wed, Jan 18, 2012	83.98	84.06	82.96	84.06
3862	NASDAQ	SRCL	Tue, Jan 17, 2012	84.50	84.77	84.00	84.17
3861	NASDAQ	SRCL	Fri, Jan 13, 2012	83.41	84.72	82.82	84.06
3860	NASDAQ	SRCL	Thu, Jan 12, 2012	81.00	83.91	80.77	83.66
3859	NASDAQ	SRCL	Wed, Jan 11, 2012	80.20	80.92	79.51	80.77
3858	NASDAQ	SRCL	Tue, Jan 10, 2012	78.97	80.39	78.56	79.81
3857	NASDAQ	SRCL	Mon, Jan 9, 2012	77.84	78.14	77.00	77.36
3856	NASDAQ	SRCL	Fri, Jan 6, 2012	76.92	77.70	76.50	77.45
3855	NASDAQ	SRCL	Thu, Jan 5, 2012	76.62	77.04	75.75	76.93
3854	NASDAQ	SRCL	Wed, Jan 4, 2012	77.31	77.31	76.05	76.72
3853	NASDAQ	SRCL	Tue, Jan 3, 2012	78.95	80.34	77.40	77.49
3852	NASDAQ	SRCL	Fri, Dec 30, 2011	78.46	78.75	77.60	77.92
3851	NASDAQ	SRCL	Thu, Dec 29, 2011	78.75	78.86	77.50	78.51
3850	NASDAQ	SRCL	Wed, Dec 28, 2011	78.86	78.95	77.90	78.28
3849	NASDAQ	SRCL	Tue, Dec 27, 2011	78.20	78.94	78.12	78.56
3848	NASDAQ	SRCL	Fri, Dec 23, 2011	78.23	78.60	77.54	78.21
3847	NASDAQ	SRCL	Thu, Dec 22, 2011	78.49	79.10	78.14	78.20
3846	NASDAQ	SRCL	Wed, Dec 21, 2011	78.11	78.68	77.63	78.39
3845	NASDAQ	SRCL	Tue, Dec 20, 2011	77.52	79.00	77.48	78.37
3844	NASDAQ	SRCL	Mon, Dec 19, 2011	76.84	77.70	76.22	76.38
3843	NASDAQ	SRCL	Fri, Dec 16, 2011	76.76	78.03	75.80	76.51
3842	NASDAQ	SRCL	Thu, Dec 15, 2011	77.38	77.55	76.04	76.22
3841	NASDAQ	SRCL	Wed, Dec 14, 2011	77.42	77.61	76.22	76.41
3840	NASDAQ	SRCL	Tue, Dec 13, 2011	79.61	79.95	77.51	77.77
3839	NASDAQ	SRCL	Mon, Dec 12, 2011	78.76	79.19	78.37	78.99
3838	NASDAQ	SRCL	Fri, Dec 9, 2011	77.65	79.59	77.28	79.18
3837	NASDAQ	SRCL	Thu, Dec 8, 2011	78.22	79.10	77.19	77.23
3836	NASDAQ	SRCL	Wed, Dec 7, 2011	79.95	80.13	78.55	78.94
3835	NASDAQ	SRCL	Tue, Dec 6, 2011	80.71	81.18	80.19	80.24
3834	NASDAQ	SRCL	Mon, Dec 5, 2011	80.76	81.45	80.31	80.77
3833	NASDAQ	SRCL	Fri, Dec 2, 2011	81.27	81.53	79.48	79.67
3832	NASDAQ	SRCL	Thu, Dec 1, 2011	80.95	81.89	80.46	80.53
3831	NASDAQ	SRCL	Wed, Nov 30, 2011	79.70	81.06	79.67	81.02
3830	NASDAQ	SRCL	Tue, Nov 29, 2011	78.67	78.69	77.33	77.44
3829	NASDAQ	SRCL	Mon, Nov 28, 2011	78.60	78.73	76.40	77.95
3828	NASDAQ	SRCL	Fri, Nov 25, 2011	76.00	77.43	75.94	77.07
3827	NASDAQ	SRCL	Wed, Nov 23, 2011	76.75	77.10	76.00	76.49
3826	NASDAQ	SRCL	Tue, Nov 22, 2011	76.75	77.69	76.59	77.33
3825	NASDAQ	SRCL	Mon, Nov 21, 2011	76.98	77.44	76.53	76.75
3824	NASDAQ	SRCL	Fri, Nov 18, 2011	77.04	78.20	76.76	77.87
3823	NASDAQ	SRCL	Thu, Nov 17, 2011	77.17	78.00	76.32	77.15
3822	NASDAQ	SRCL	Wed, Nov 16, 2011	78.54	78.85	77.28	77.53
3821	NASDAQ	SRCL	Tue, Nov 15, 2011	78.02	79.80	78.00	79.32
3820	NASDAQ	SRCL	Mon, Nov 14, 2011	79.42	79.69	78.15	78.48
3819	NASDAQ	SRCL	Fri, Nov 11, 2011	78.90	79.89	78.54	79.74
3818	NASDAQ	SRCL	Thu, Nov 10, 2011	79.03	79.46	77.25	77.85
3817	NASDAQ	SRCL	Wed, Nov 9, 2011	79.69	80.00	77.79	78.22
3816	NASDAQ	SRCL	Tue, Nov 8, 2011	81.96	82.54	80.72	81.40
3815	NASDAQ	SRCL	Mon, Nov 7, 2011	81.02	81.49	79.95	81.48
3814	NASDAQ	SRCL	Fri, Nov 4, 2011	81.56	81.83	80.70	81.09
3813	NASDAQ	SRCL	Thu, Nov 3, 2011	81.35	82.70	80.86	82.14
3812	NASDAQ	SRCL	Wed, Nov 2, 2011	81.69	82.05	80.70	81.07
3811	NASDAQ	SRCL	Tue, Nov 1, 2011	81.15	82.99	80.30	80.71
3810	NASDAQ	SRCL	Mon, Oct 31, 2011	83.28	85.34	83.28	83.58
3809	NASDAQ	SRCL	Fri, Oct 28, 2011	88.29	88.38	84.17	84.34
3808	NASDAQ	SRCL	Thu, Oct 27, 2011	87.56	89.48	86.79	88.41
3807	NASDAQ	SRCL	Wed, Oct 26, 2011	84.70	85.73	83.09	85.46
3806	NASDAQ	SRCL	Tue, Oct 25, 2011	85.68	86.00	84.00	84.20
3805	NASDAQ	SRCL	Mon, Oct 24, 2011	84.24	85.94	84.24	85.86
3804	NASDAQ	SRCL	Fri, Oct 21, 2011	83.54	84.08	82.60	84.04
3803	NASDAQ	SRCL	Thu, Oct 20, 2011	82.75	83.09	81.07	82.45
3802	NASDAQ	SRCL	Wed, Oct 19, 2011	84.98	85.18	82.67	83.02
3801	NASDAQ	SRCL	Tue, Oct 18, 2011	83.64	85.36	82.45	84.95
3800	NASDAQ	SRCL	Mon, Oct 17, 2011	84.50	85.10	83.03	83.43
3799	NASDAQ	SRCL	Fri, Oct 14, 2011	84.49	84.82	83.44	84.82
3798	NASDAQ	SRCL	Thu, Oct 13, 2011	83.31	83.66	82.80	83.57
3797	NASDAQ	SRCL	Wed, Oct 12, 2011	83.64	84.67	83.33	83.44
3796	NASDAQ	SRCL	Tue, Oct 11, 2011	83.61	83.80	82.81	83.26
3795	NASDAQ	SRCL	Mon, Oct 10, 2011	81.83	83.74	81.64	83.74
3794	NASDAQ	SRCL	Fri, Oct 7, 2011	81.60	81.88	79.96	80.56
3793	NASDAQ	SRCL	Thu, Oct 6, 2011	80.54	81.22	79.47	81.22
3792	NASDAQ	SRCL	Wed, Oct 5, 2011	80.50	80.60	79.10	80.32
3791	NASDAQ	SRCL	Tue, Oct 4, 2011	77.34	80.35	76.23	80.23
3790	NASDAQ	SRCL	Mon, Oct 3, 2011	79.92	81.24	77.99	78.70
3789	NASDAQ	SRCL	Fri, Sep 30, 2011	80.39	81.61	80.15	80.72
3788	NASDAQ	SRCL	Thu, Sep 29, 2011	82.86	83.09	79.37	81.21
3787	NASDAQ	SRCL	Wed, Sep 28, 2011	84.21	85.14	81.43	81.57
3786	NASDAQ	SRCL	Tue, Sep 27, 2011	83.69	85.19	83.19	83.93
3785	NASDAQ	SRCL	Mon, Sep 26, 2011	80.62	83.52	79.80	83.42
3784	NASDAQ	SRCL	Fri, Sep 23, 2011	78.00	80.76	77.85	80.35
3783	NASDAQ	SRCL	Thu, Sep 22, 2011	79.41	80.99	78.06	78.73
3782	NASDAQ	SRCL	Wed, Sep 21, 2011	83.88	84.50	81.32	81.34
3781	NASDAQ	SRCL	Tue, Sep 20, 2011	83.29	85.54	83.04	83.96
3780	NASDAQ	SRCL	Mon, Sep 19, 2011	83.06	83.65	81.58	83.09
3779	NASDAQ	SRCL	Fri, Sep 16, 2011	84.34	84.97	83.35	83.92
3778	NASDAQ	SRCL	Thu, Sep 15, 2011	84.14	84.30	82.73	83.82
3777	NASDAQ	SRCL	Wed, Sep 14, 2011	81.89	84.12	80.39	83.30
3776	NASDAQ	SRCL	Tue, Sep 13, 2011	81.18	81.94	80.25	81.61
3775	NASDAQ	SRCL	Mon, Sep 12, 2011	79.24	81.05	79.02	80.87
3774	NASDAQ	SRCL	Fri, Sep 9, 2011	83.00	83.00	79.31	80.18
3773	NASDAQ	SRCL	Thu, Sep 8, 2011	84.07	84.35	83.30	83.70
3772	NASDAQ	SRCL	Wed, Sep 7, 2011	83.79	84.31	83.32	84.30
3771	NASDAQ	SRCL	Tue, Sep 6, 2011	80.78	82.78	79.98	82.68
3770	NASDAQ	SRCL	Fri, Sep 2, 2011	84.20	84.49	82.74	82.83
3769	NASDAQ	SRCL	Thu, Sep 1, 2011	87.92	87.99	85.31	85.50
3768	NASDAQ	SRCL	Wed, Aug 31, 2011	88.00	88.85	87.00	87.71
3767	NASDAQ	SRCL	Tue, Aug 30, 2011	87.16	87.83	86.29	87.40
3766	NASDAQ	SRCL	Mon, Aug 29, 2011	84.17	87.38	84.17	87.36
3765	NASDAQ	SRCL	Fri, Aug 26, 2011	82.85	84.46	81.38	84.34
3764	NASDAQ	SRCL	Thu, Aug 25, 2011	84.82	85.26	82.77	83.15
3763	NASDAQ	SRCL	Wed, Aug 24, 2011	83.62	84.67	82.63	84.41
3762	NASDAQ	SRCL	Tue, Aug 23, 2011	81.29	83.65	80.22	83.65
3761	NASDAQ	SRCL	Mon, Aug 22, 2011	81.24	81.74	80.02	81.12
3760	NASDAQ	SRCL	Fri, Aug 19, 2011	78.09	80.82	78.01	79.96
3759	NASDAQ	SRCL	Thu, Aug 18, 2011	79.19	79.72	77.79	79.23
3758	NASDAQ	SRCL	Wed, Aug 17, 2011	80.73	82.14	80.31	80.80
3757	NASDAQ	SRCL	Tue, Aug 16, 2011	80.23	80.85	79.55	80.44
3756	NASDAQ	SRCL	Mon, Aug 15, 2011	80.47	81.61	79.83	80.84
3755	NASDAQ	SRCL	Fri, Aug 12, 2011	79.45	80.20	77.76	79.91
3754	NASDAQ	SRCL	Thu, Aug 11, 2011	74.89	80.10	74.57	79.22
3753	NASDAQ	SRCL	Wed, Aug 10, 2011	77.12	78.01	74.32	74.45
3752	NASDAQ	SRCL	Tue, Aug 9, 2011	75.10	78.72	73.05	78.72
3751	NASDAQ	SRCL	Mon, Aug 8, 2011	76.19	77.84	74.01	74.09
3750	NASDAQ	SRCL	Fri, Aug 5, 2011	78.61	80.25	76.73	78.81
3749	NASDAQ	SRCL	Thu, Aug 4, 2011	81.46	81.53	78.02	78.04
3748	NASDAQ	SRCL	Wed, Aug 3, 2011	80.60	82.78	78.12	82.64
3747	NASDAQ	SRCL	Tue, Aug 2, 2011	80.87	81.88	80.40	80.44
3746	NASDAQ	SRCL	Mon, Aug 1, 2011	82.54	83.00	81.18	81.49
3745	NASDAQ	SRCL	Fri, Jul 29, 2011	83.35	83.61	82.00	82.12
3744	NASDAQ	SRCL	Thu, Jul 28, 2011	87.70	87.97	83.44	84.36
3743	NASDAQ	SRCL	Wed, Jul 27, 2011	90.83	91.33	88.81	89.46
3742	NASDAQ	SRCL	Tue, Jul 26, 2011	91.84	91.84	90.35	91.52
3741	NASDAQ	SRCL	Mon, Jul 25, 2011	91.59	92.18	91.11	92.11
3740	NASDAQ	SRCL	Fri, Jul 22, 2011	92.61	92.82	91.59	92.19
3739	NASDAQ	SRCL	Thu, Jul 21, 2011	91.36	93.53	91.36	92.60
3738	NASDAQ	SRCL	Wed, Jul 20, 2011	91.99	92.07	91.04	91.35
3737	NASDAQ	SRCL	Tue, Jul 19, 2011	90.57	92.11	90.57	92.09
3736	NASDAQ	SRCL	Mon, Jul 18, 2011	90.46	90.46	89.51	89.80
3735	NASDAQ	SRCL	Fri, Jul 15, 2011	90.17	90.93	89.77	90.91
3734	NASDAQ	SRCL	Thu, Jul 14, 2011	91.66	92.01	89.73	89.90
3733	NASDAQ	SRCL	Wed, Jul 13, 2011	92.19	92.74	91.33	91.49
3732	NASDAQ	SRCL	Tue, Jul 12, 2011	91.47	91.79	91.04	91.33
3731	NASDAQ	SRCL	Mon, Jul 11, 2011	92.17	92.31	91.04	91.40
3730	NASDAQ	SRCL	Fri, Jul 8, 2011	92.35	92.94	91.60	92.91
3729	NASDAQ	SRCL	Thu, Jul 7, 2011	93.09	93.95	92.45	93.00
3728	NASDAQ	SRCL	Wed, Jul 6, 2011	91.72	92.57	91.34	92.50
3727	NASDAQ	SRCL	Tue, Jul 5, 2011	90.99	92.10	90.89	91.72
3726	NASDAQ	SRCL	Fri, Jul 1, 2011	89.56	91.25	89.36	91.22
3725	NASDAQ	SRCL	Thu, Jun 30, 2011	88.15	89.34	88.01	89.12
3724	NASDAQ	SRCL	Wed, Jun 29, 2011	87.70	88.50	87.50	88.15
3723	NASDAQ	SRCL	Tue, Jun 28, 2011	86.89	87.82	86.82	87.77
3722	NASDAQ	SRCL	Mon, Jun 27, 2011	85.19	87.05	84.99	86.83
3721	NASDAQ	SRCL	Fri, Jun 24, 2011	87.02	87.44	85.00	85.61
3720	NASDAQ	SRCL	Thu, Jun 23, 2011	87.16	87.53	86.20	86.98
3719	NASDAQ	SRCL	Wed, Jun 22, 2011	87.10	88.50	86.89	87.97
3718	NASDAQ	SRCL	Tue, Jun 21, 2011	87.34	87.38	86.25	87.31
3717	NASDAQ	SRCL	Mon, Jun 20, 2011	86.00	87.51	86.00	86.85
3716	NASDAQ	SRCL	Fri, Jun 17, 2011	86.92	87.51	86.37	86.41
3715	NASDAQ	SRCL	Thu, Jun 16, 2011	84.79	85.83	84.41	85.68
3714	NASDAQ	SRCL	Wed, Jun 15, 2011	84.89	85.57	84.39	84.39
3713	NASDAQ	SRCL	Tue, Jun 14, 2011	85.57	86.00	85.19	85.74
3712	NASDAQ	SRCL	Mon, Jun 13, 2011	85.72	85.88	84.98	85.05
3711	NASDAQ	SRCL	Fri, Jun 10, 2011	85.60	85.89	84.86	84.90
3710	NASDAQ	SRCL	Thu, Jun 9, 2011	85.81	86.37	85.07	86.08
3709	NASDAQ	SRCL	Wed, Jun 8, 2011	85.36	85.74	85.00	85.28
3708	NASDAQ	SRCL	Tue, Jun 7, 2011	85.61	86.29	85.16	85.70
3707	NASDAQ	SRCL	Mon, Jun 6, 2011	85.06	86.37	85.00	85.55
3706	NASDAQ	SRCL	Fri, Jun 3, 2011	86.37	86.72	85.67	85.69
3705	NASDAQ	SRCL	Thu, Jun 2, 2011	87.60	88.17	86.55	87.61
3704	NASDAQ	SRCL	Wed, Jun 1, 2011	88.98	89.09	87.22	87.32
3703	NASDAQ	SRCL	Tue, May 31, 2011	88.78	89.22	87.89	89.09
3702	NASDAQ	SRCL	Fri, May 27, 2011	88.97	89.65	88.17	88.34
3701	NASDAQ	SRCL	Thu, May 26, 2011	87.33	89.49	87.21	89.15
3700	NASDAQ	SRCL	Wed, May 25, 2011	87.28	88.19	86.74	87.77
3699	NASDAQ	SRCL	Tue, May 24, 2011	88.66	88.86	87.16	87.80
3698	NASDAQ	SRCL	Mon, May 23, 2011	90.15	90.31	88.45	88.77
3697	NASDAQ	SRCL	Fri, May 20, 2011	92.66	92.75	91.29	91.61
3696	NASDAQ	SRCL	Thu, May 19, 2011	92.98	93.36	92.20	92.72
3695	NASDAQ	SRCL	Wed, May 18, 2011	92.01	92.95	91.44	92.66
3694	NASDAQ	SRCL	Tue, May 17, 2011	91.56	92.20	90.89	91.79
3693	NASDAQ	SRCL	Mon, May 16, 2011	92.30	92.49	91.23	91.35
3692	NASDAQ	SRCL	Fri, May 13, 2011	93.66	93.93	92.74	93.02
3691	NASDAQ	SRCL	Thu, May 12, 2011	91.18	93.76	90.83	93.74
3690	NASDAQ	SRCL	Wed, May 11, 2011	92.02	92.19	91.04	91.67
3689	NASDAQ	SRCL	Tue, May 10, 2011	91.01	92.13	90.70	91.89
3688	NASDAQ	SRCL	Mon, May 9, 2011	90.48	91.41	90.11	90.97
3687	NASDAQ	SRCL	Fri, May 6, 2011	90.46	91.29	90.05	90.30
3686	NASDAQ	SRCL	Thu, May 5, 2011	89.53	89.84	88.77	89.35
3685	NASDAQ	SRCL	Wed, May 4, 2011	89.29	89.93	88.29	89.76
3684	NASDAQ	SRCL	Tue, May 3, 2011	90.26	90.91	88.96	89.75
3683	NASDAQ	SRCL	Mon, May 2, 2011	91.97	91.98	90.51	90.67
3682	NASDAQ	SRCL	Fri, Apr 29, 2011	91.43	91.95	90.78	91.28
3681	NASDAQ	SRCL	Thu, Apr 28, 2011	94.00	94.91	90.82	91.12
3680	NASDAQ	SRCL	Wed, Apr 27, 2011	93.94	94.63	92.85	94.29
3679	NASDAQ	SRCL	Tue, Apr 26, 2011	94.42	95.71	93.32	93.43
3678	NASDAQ	SRCL	Mon, Apr 25, 2011	93.77	94.49	93.33	94.24
3677	NASDAQ	SRCL	Thu, Apr 21, 2011	93.02	93.96	92.93	93.16
3676	NASDAQ	SRCL	Wed, Apr 20, 2011	91.70	92.95	91.53	92.91
3675	NASDAQ	SRCL	Tue, Apr 19, 2011	90.71	90.90	90.22	90.66
3674	NASDAQ	SRCL	Mon, Apr 18, 2011	90.91	90.97	89.50	90.44
3673	NASDAQ	SRCL	Fri, Apr 15, 2011	91.03	91.93	90.03	91.93
3672	NASDAQ	SRCL	Thu, Apr 14, 2011	90.15	90.92	89.66	90.66
3671	NASDAQ	SRCL	Wed, Apr 13, 2011	90.87	91.30	89.92	90.69
3670	NASDAQ	SRCL	Tue, Apr 12, 2011	89.68	91.34	89.65	90.43
3669	NASDAQ	SRCL	Mon, Apr 11, 2011	89.66	91.15	89.61	90.35
3668	NASDAQ	SRCL	Fri, Apr 8, 2011	90.59	90.67	89.06	89.70
3667	NASDAQ	SRCL	Thu, Apr 7, 2011	91.91	92.07	89.48	90.50
3666	NASDAQ	SRCL	Wed, Apr 6, 2011	92.71	93.03	91.86	92.28
3665	NASDAQ	SRCL	Tue, Apr 5, 2011	91.91	92.70	90.90	92.56
3664	NASDAQ	SRCL	Mon, Apr 4, 2011	91.54	92.29	91.17	92.22
3663	NASDAQ	SRCL	Fri, Apr 1, 2011	88.99	91.03	88.91	91.03
3662	NASDAQ	SRCL	Thu, Mar 31, 2011	88.41	88.97	87.72	88.67
3661	NASDAQ	SRCL	Wed, Mar 30, 2011	88.93	88.98	88.18	88.18
3660	NASDAQ	SRCL	Tue, Mar 29, 2011	87.45	88.39	86.85	88.30
3659	NASDAQ	SRCL	Mon, Mar 28, 2011	88.89	89.22	87.60	87.69
3658	NASDAQ	SRCL	Fri, Mar 25, 2011	88.15	89.71	87.91	88.82
3657	NASDAQ	SRCL	Thu, Mar 24, 2011	86.85	87.97	86.25	87.90
3656	NASDAQ	SRCL	Wed, Mar 23, 2011	85.55	86.96	85.01	86.51
3655	NASDAQ	SRCL	Tue, Mar 22, 2011	86.12	86.35	85.49	85.70
3654	NASDAQ	SRCL	Mon, Mar 21, 2011	86.50	86.50	85.27	86.02
3653	NASDAQ	SRCL	Fri, Mar 18, 2011	86.04	87.45	84.94	85.23
3652	NASDAQ	SRCL	Thu, Mar 17, 2011	85.74	86.37	84.70	85.48
3651	NASDAQ	SRCL	Wed, Mar 16, 2011	85.95	86.15	83.55	84.81
3650	NASDAQ	SRCL	Tue, Mar 15, 2011	85.58	87.22	85.29	86.54
3649	NASDAQ	SRCL	Mon, Mar 14, 2011	86.70	88.28	86.18	87.92
3648	NASDAQ	SRCL	Fri, Mar 11, 2011	85.85	87.53	85.85	86.87
3647	NASDAQ	SRCL	Thu, Mar 10, 2011	86.75	87.16	85.96	86.35
3646	NASDAQ	SRCL	Wed, Mar 9, 2011	87.25	88.08	86.24	87.69
3645	NASDAQ	SRCL	Tue, Mar 8, 2011	84.74	87.74	83.68	87.55
3644	NASDAQ	SRCL	Mon, Mar 7, 2011	85.85	86.65	83.38	84.71
3643	NASDAQ	SRCL	Fri, Mar 4, 2011	86.57	87.29	85.46	85.90
3642	NASDAQ	SRCL	Thu, Mar 3, 2011	86.15	87.33	85.81	86.97
3641	NASDAQ	SRCL	Wed, Mar 2, 2011	84.04	85.80	83.79	85.54
3640	NASDAQ	SRCL	Tue, Mar 1, 2011	86.74	87.46	83.65	83.88
3639	NASDAQ	SRCL	Mon, Feb 28, 2011	86.30	87.23	85.92	86.42
3638	NASDAQ	SRCL	Fri, Feb 25, 2011	84.76	85.95	84.46	85.86
3637	NASDAQ	SRCL	Thu, Feb 24, 2011	84.61	84.66	84.11	84.46
3636	NASDAQ	SRCL	Wed, Feb 23, 2011	86.25	86.56	84.66	84.66
3635	NASDAQ	SRCL	Tue, Feb 22, 2011	86.75	87.52	86.08	86.31
3634	NASDAQ	SRCL	Fri, Feb 18, 2011	86.20	87.38	86.07	87.38
3633	NASDAQ	SRCL	Thu, Feb 17, 2011	85.14	86.70	85.13	86.28
3632	NASDAQ	SRCL	Wed, Feb 16, 2011	84.17	85.69	84.17	85.51
3631	NASDAQ	SRCL	Tue, Feb 15, 2011	84.35	85.35	83.89	84.90
3630	NASDAQ	SRCL	Mon, Feb 14, 2011	84.28	84.83	83.62	84.83
3629	NASDAQ	SRCL	Fri, Feb 11, 2011	84.16	84.75	83.58	84.28
3628	NASDAQ	SRCL	Thu, Feb 10, 2011	83.58	84.85	83.51	84.46
3627	NASDAQ	SRCL	Wed, Feb 9, 2011	84.83	84.83	83.94	84.31
3626	NASDAQ	SRCL	Tue, Feb 8, 2011	84.71	85.14	84.01	85.00
3625	NASDAQ	SRCL	Mon, Feb 7, 2011	84.10	85.78	84.01	84.91
3624	NASDAQ	SRCL	Fri, Feb 4, 2011	84.15	87.91	82.46	83.63
3623	NASDAQ	SRCL	Thu, Feb 3, 2011	78.00	79.16	77.34	79.08
3622	NASDAQ	SRCL	Wed, Feb 2, 2011	79.34	79.51	77.61	78.40
3621	NASDAQ	SRCL	Tue, Feb 1, 2011	79.06	80.00	78.84	79.70
3620	NASDAQ	SRCL	Mon, Jan 31, 2011	78.26	79.00	77.83	78.49
3619	NASDAQ	SRCL	Fri, Jan 28, 2011	79.46	79.85	78.04	78.44
3618	NASDAQ	SRCL	Thu, Jan 27, 2011	79.45	79.68	78.95	79.25
3617	NASDAQ	SRCL	Wed, Jan 26, 2011	79.74	80.05	79.11	79.34
3616	NASDAQ	SRCL	Tue, Jan 25, 2011	80.03	80.45	79.20	79.90
3615	NASDAQ	SRCL	Mon, Jan 24, 2011	79.27	80.61	79.27	80.27
3614	NASDAQ	SRCL	Fri, Jan 21, 2011	78.55	79.27	78.10	79.20
3613	NASDAQ	SRCL	Thu, Jan 20, 2011	78.71	79.78	78.30	78.64
3612	NASDAQ	SRCL	Wed, Jan 19, 2011	78.92	79.64	78.63	79.02
3611	NASDAQ	SRCL	Tue, Jan 18, 2011	78.09	79.01	77.76	78.78
3610	NASDAQ	SRCL	Fri, Jan 14, 2011	77.03	78.16	76.90	78.13
3609	NASDAQ	SRCL	Thu, Jan 13, 2011	78.00	78.10	77.01	77.32
3608	NASDAQ	SRCL	Wed, Jan 12, 2011	77.72	78.64	77.30	78.04
3607	NASDAQ	SRCL	Tue, Jan 11, 2011	77.19	77.80	76.73	77.30
3606	NASDAQ	SRCL	Mon, Jan 10, 2011	77.41	77.61	76.57	77.00
3605	NASDAQ	SRCL	Fri, Jan 7, 2011	78.85	79.16	77.39	77.74
3604	NASDAQ	SRCL	Thu, Jan 6, 2011	79.00	79.37	78.21	78.57
3603	NASDAQ	SRCL	Wed, Jan 5, 2011	79.45	79.75	78.97	79.25
3602	NASDAQ	SRCL	Tue, Jan 4, 2011	79.85	80.00	77.29	79.26
3601	NASDAQ	SRCL	Mon, Jan 3, 2011	81.69	82.21	81.41	81.65
3600	NASDAQ	SRCL	Fri, Dec 31, 2010	81.22	81.48	80.77	80.92
3599	NASDAQ	SRCL	Thu, Dec 30, 2010	81.62	81.84	81.34	81.42
3598	NASDAQ	SRCL	Wed, Dec 29, 2010	80.68	82.16	80.67	81.78
3597	NASDAQ	SRCL	Tue, Dec 28, 2010	80.03	80.63	79.80	80.46
3596	NASDAQ	SRCL	Mon, Dec 27, 2010	79.13	80.42	78.39	80.09
3595	NASDAQ	SRCL	Thu, Dec 23, 2010	79.74	80.26	79.27	79.45
3594	NASDAQ	SRCL	Wed, Dec 22, 2010	79.48	80.32	79.48	79.94
3593	NASDAQ	SRCL	Tue, Dec 21, 2010	79.97	80.64	79.35	79.61
3592	NASDAQ	SRCL	Mon, Dec 20, 2010	79.86	80.34	78.45	79.50
3591	NASDAQ	SRCL	Fri, Dec 17, 2010	78.72	79.20	77.98	78.91
3590	NASDAQ	SRCL	Thu, Dec 16, 2010	79.56	79.60	78.06	78.69
3589	NASDAQ	SRCL	Wed, Dec 15, 2010	80.08	80.59	79.25	79.64
3588	NASDAQ	SRCL	Tue, Dec 14, 2010	79.89	80.41	79.44	80.40
3587	NASDAQ	SRCL	Mon, Dec 13, 2010	79.02	79.72	78.82	79.50
3586	NASDAQ	SRCL	Fri, Dec 10, 2010	78.00	79.02	77.65	78.59
3585	NASDAQ	SRCL	Thu, Dec 9, 2010	77.25	77.99	76.73	77.78
3584	NASDAQ	SRCL	Wed, Dec 8, 2010	77.31	78.06	76.94	77.22
3583	NASDAQ	SRCL	Tue, Dec 7, 2010	78.02	78.34	77.12	77.36
3582	NASDAQ	SRCL	Mon, Dec 6, 2010	77.21	77.47	76.59	77.38
3581	NASDAQ	SRCL	Fri, Dec 3, 2010	76.91	77.33	76.34	77.12
3580	NASDAQ	SRCL	Thu, Dec 2, 2010	75.50	77.50	75.07	77.25
3579	NASDAQ	SRCL	Wed, Dec 1, 2010	74.49	75.65	74.38	75.54
3578	NASDAQ	SRCL	Tue, Nov 30, 2010	72.40	74.12	72.40	73.90
3577	NASDAQ	SRCL	Mon, Nov 29, 2010	72.62	73.62	71.82	73.40
3576	NASDAQ	SRCL	Fri, Nov 26, 2010	73.34	73.67	72.67	72.69
3575	NASDAQ	SRCL	Wed, Nov 24, 2010	72.50	74.29	72.50	73.80
3574	NASDAQ	SRCL	Tue, Nov 23, 2010	71.87	72.44	71.50	72.12
3573	NASDAQ	SRCL	Mon, Nov 22, 2010	71.73	73.38	71.70	72.78
3572	NASDAQ	SRCL	Fri, Nov 19, 2010	71.64	72.76	71.17	72.50
3571	NASDAQ	SRCL	Thu, Nov 18, 2010	70.94	72.63	70.94	71.51
3570	NASDAQ	SRCL	Wed, Nov 17, 2010	70.47	70.84	69.80	70.26
3569	NASDAQ	SRCL	Tue, Nov 16, 2010	70.90	71.16	70.27	70.55
3568	NASDAQ	SRCL	Mon, Nov 15, 2010	71.62	72.59	71.16	71.34
3567	NASDAQ	SRCL	Fri, Nov 12, 2010	71.49	72.01	70.82	71.24
3566	NASDAQ	SRCL	Thu, Nov 11, 2010	71.15	72.16	71.02	72.08
3565	NASDAQ	SRCL	Wed, Nov 10, 2010	71.74	72.14	71.00	71.83
3564	NASDAQ	SRCL	Tue, Nov 9, 2010	71.48	71.85	70.95	71.61
3563	NASDAQ	SRCL	Mon, Nov 8, 2010	71.85	72.13	71.00	71.49
3562	NASDAQ	SRCL	Fri, Nov 5, 2010	72.98	73.17	72.07	72.39
3561	NASDAQ	SRCL	Thu, Nov 4, 2010	72.99	73.00	71.99	72.68
3560	NASDAQ	SRCL	Wed, Nov 3, 2010	72.30	72.38	71.60	72.20
3559	NASDAQ	SRCL	Tue, Nov 2, 2010	72.05	72.95	71.90	72.43
3558	NASDAQ	SRCL	Mon, Nov 1, 2010	71.64	72.85	71.05	71.48
3557	NASDAQ	SRCL	Fri, Oct 29, 2010	70.80	72.18	70.40	71.74
3556	NASDAQ	SRCL	Thu, Oct 28, 2010	71.90	72.97	70.17	71.07
3555	NASDAQ	SRCL	Wed, Oct 27, 2010	71.82	71.97	70.92	71.94
3554	NASDAQ	SRCL	Tue, Oct 26, 2010	72.24	73.35	72.03	72.78
3553	NASDAQ	SRCL	Mon, Oct 25, 2010	72.71	73.45	72.50	72.60
3552	NASDAQ	SRCL	Fri, Oct 22, 2010	72.39	72.39	71.66	72.21
3551	NASDAQ	SRCL	Thu, Oct 21, 2010	72.34	72.88	71.77	72.21
3550	NASDAQ	SRCL	Wed, Oct 20, 2010	71.40	72.67	71.40	72.27
3549	NASDAQ	SRCL	Tue, Oct 19, 2010	72.30	72.69	70.86	71.18
3548	NASDAQ	SRCL	Mon, Oct 18, 2010	71.75	72.77	71.63	72.62
3547	NASDAQ	SRCL	Fri, Oct 15, 2010	72.45	72.67	71.36	71.90
3546	NASDAQ	SRCL	Thu, Oct 14, 2010	72.23	72.55	71.63	71.90
3545	NASDAQ	SRCL	Wed, Oct 13, 2010	71.06	72.57	71.06	72.19
3544	NASDAQ	SRCL	Tue, Oct 12, 2010	71.16	71.16	69.75	70.82
3543	NASDAQ	SRCL	Mon, Oct 11, 2010	71.58	71.94	71.00	71.16
3542	NASDAQ	SRCL	Fri, Oct 8, 2010	71.13	72.19	71.03	71.65
3541	NASDAQ	SRCL	Thu, Oct 7, 2010	72.23	72.23	71.28	71.46
3540	NASDAQ	SRCL	Wed, Oct 6, 2010	71.51	72.30	70.79	71.91
3539	NASDAQ	SRCL	Tue, Oct 5, 2010	70.46	72.05	70.35	71.77
3538	NASDAQ	SRCL	Mon, Oct 4, 2010	70.87	71.00	69.17	69.75
3537	NASDAQ	SRCL	Fri, Oct 1, 2010	70.09	71.17	70.07	70.73
3536	NASDAQ	SRCL	Thu, Sep 30, 2010	70.49	70.70	69.19	69.48
3535	NASDAQ	SRCL	Wed, Sep 29, 2010	68.65	70.30	68.52	69.75
3534	NASDAQ	SRCL	Tue, Sep 28, 2010	68.74	69.59	68.07	68.95
3533	NASDAQ	SRCL	Mon, Sep 27, 2010	69.75	69.98	68.53	68.57
3532	NASDAQ	SRCL	Fri, Sep 24, 2010	69.35	69.86	68.83	69.86
3531	NASDAQ	SRCL	Thu, Sep 23, 2010	69.84	70.00	68.50	68.61
3530	NASDAQ	SRCL	Wed, Sep 22, 2010	70.40	70.98	70.04	70.19
3529	NASDAQ	SRCL	Tue, Sep 21, 2010	70.21	70.53	69.65	70.36
3528	NASDAQ	SRCL	Mon, Sep 20, 2010	70.30	70.30	69.58	69.78
3527	NASDAQ	SRCL	Fri, Sep 17, 2010	69.94	70.13	69.34	69.97
3526	NASDAQ	SRCL	Thu, Sep 16, 2010	69.90	70.02	69.20	69.66
3525	NASDAQ	SRCL	Wed, Sep 15, 2010	69.56	70.18	69.27	70.09
3524	NASDAQ	SRCL	Tue, Sep 14, 2010	69.30	70.00	69.15	69.86
3523	NASDAQ	SRCL	Mon, Sep 13, 2010	69.30	69.46	68.69	69.33
3522	NASDAQ	SRCL	Fri, Sep 10, 2010	68.30	69.15	68.03	69.00
3521	NASDAQ	SRCL	Thu, Sep 9, 2010	67.75	68.89	67.75	68.13
3520	NASDAQ	SRCL	Wed, Sep 8, 2010	66.53	67.55	66.40	67.49
3519	NASDAQ	SRCL	Tue, Sep 7, 2010	66.42	66.81	66.03	66.31
3518	NASDAQ	SRCL	Fri, Sep 3, 2010	67.15	67.32	66.39	66.53
3517	NASDAQ	SRCL	Thu, Sep 2, 2010	66.50	66.61	66.06	66.50
3516	NASDAQ	SRCL	Wed, Sep 1, 2010	65.86	66.92	65.86	66.56
3515	NASDAQ	SRCL	Tue, Aug 31, 2010	66.12	66.23	65.27	65.50
3514	NASDAQ	SRCL	Mon, Aug 30, 2010	66.02	66.64	65.31	66.25
3513	NASDAQ	SRCL	Fri, Aug 27, 2010	64.77	66.21	64.32	66.04
3512	NASDAQ	SRCL	Thu, Aug 26, 2010	65.09	65.80	64.35	64.58
3511	NASDAQ	SRCL	Wed, Aug 25, 2010	64.64	65.06	63.57	64.88
3510	NASDAQ	SRCL	Tue, Aug 24, 2010	65.60	65.82	65.07	65.20
3509	NASDAQ	SRCL	Mon, Aug 23, 2010	66.41	67.01	65.62	65.82
3508	NASDAQ	SRCL	Fri, Aug 20, 2010	64.98	66.00	64.65	65.92
3507	NASDAQ	SRCL	Thu, Aug 19, 2010	66.81	66.86	65.28	66.12
3506	NASDAQ	SRCL	Wed, Aug 18, 2010	67.05	67.47	66.42	67.06
3505	NASDAQ	SRCL	Tue, Aug 17, 2010	66.30	67.21	65.70	67.00
3504	NASDAQ	SRCL	Mon, Aug 16, 2010	64.76	66.01	64.18	65.76
3503	NASDAQ	SRCL	Fri, Aug 13, 2010	64.24	64.93	64.13	64.76
3502	NASDAQ	SRCL	Thu, Aug 12, 2010	63.18	64.84	62.70	64.52
3501	NASDAQ	SRCL	Wed, Aug 11, 2010	63.93	64.13	63.20	63.62
3500	NASDAQ	SRCL	Tue, Aug 10, 2010	64.54	65.15	63.90	64.57
3499	NASDAQ	SRCL	Mon, Aug 9, 2010	64.49	65.07	64.21	64.93
3498	NASDAQ	SRCL	Fri, Aug 6, 2010	63.50	64.26	62.85	64.26
3497	NASDAQ	SRCL	Thu, Aug 5, 2010	63.94	64.55	63.78	64.16
3496	NASDAQ	SRCL	Wed, Aug 4, 2010	63.86	64.52	63.78	64.38
3495	NASDAQ	SRCL	Tue, Aug 3, 2010	63.32	64.37	63.03	63.67
3494	NASDAQ	SRCL	Mon, Aug 2, 2010	63.72	64.10	63.02	63.57
3493	NASDAQ	SRCL	Fri, Jul 30, 2010	62.27	63.03	61.66	63.00
3492	NASDAQ	SRCL	Thu, Jul 29, 2010	62.78	63.23	61.02	62.57
3491	NASDAQ	SRCL	Wed, Jul 28, 2010	64.50	64.53	63.33	63.89
3490	NASDAQ	SRCL	Tue, Jul 27, 2010	65.50	65.82	63.71	64.51
3489	NASDAQ	SRCL	Mon, Jul 26, 2010	64.73	65.44	64.54	65.41
3488	NASDAQ	SRCL	Fri, Jul 23, 2010	63.51	64.80	63.17	64.77
3487	NASDAQ	SRCL	Thu, Jul 22, 2010	64.26	64.84	63.25	63.45
3486	NASDAQ	SRCL	Wed, Jul 21, 2010	64.31	65.31	63.10	63.91
3485	NASDAQ	SRCL	Tue, Jul 20, 2010	64.46	65.82	64.37	65.82
3484	NASDAQ	SRCL	Mon, Jul 19, 2010	64.87	65.54	64.29	64.96
3483	NASDAQ	SRCL	Fri, Jul 16, 2010	65.86	65.90	64.21	64.57
3482	NASDAQ	SRCL	Thu, Jul 15, 2010	66.15	66.77	65.35	65.87
3481	NASDAQ	SRCL	Wed, Jul 14, 2010	66.15	66.26	65.64	66.21
3480	NASDAQ	SRCL	Tue, Jul 13, 2010	66.32	66.88	65.81	66.23
3479	NASDAQ	SRCL	Mon, Jul 12, 2010	65.64	66.11	65.25	65.95
3478	NASDAQ	SRCL	Fri, Jul 9, 2010	65.50	67.00	65.20	65.54
3477	NASDAQ	SRCL	Thu, Jul 8, 2010	65.60	65.74	64.62	65.31
3476	NASDAQ	SRCL	Wed, Jul 7, 2010	64.04	65.25	63.74	65.25
3475	NASDAQ	SRCL	Tue, Jul 6, 2010	64.93	65.09	63.50	63.97
3474	NASDAQ	SRCL	Fri, Jul 2, 2010	65.28	65.83	64.27	64.52
3473	NASDAQ	SRCL	Thu, Jul 1, 2010	65.78	65.83	64.71	65.24
3472	NASDAQ	SRCL	Wed, Jun 30, 2010	65.68	66.33	65.27	65.58
3471	NASDAQ	SRCL	Tue, Jun 29, 2010	65.02	66.75	65.02	65.94
3470	NASDAQ	SRCL	Mon, Jun 28, 2010	66.12	67.03	65.38	66.57
3469	NASDAQ	SRCL	Fri, Jun 25, 2010	64.87	66.19	64.67	66.00
3468	NASDAQ	SRCL	Thu, Jun 24, 2010	64.50	65.05	64.22	64.59
3467	NASDAQ	SRCL	Wed, Jun 23, 2010	64.93	65.18	63.98	64.46
3466	NASDAQ	SRCL	Tue, Jun 22, 2010	65.52	66.30	64.68	64.80
3465	NASDAQ	SRCL	Mon, Jun 21, 2010	65.76	65.93	64.88	65.27
3464	NASDAQ	SRCL	Fri, Jun 18, 2010	65.09	66.12	65.02	65.44
3463	NASDAQ	SRCL	Thu, Jun 17, 2010	64.88	65.16	64.40	65.08
3462	NASDAQ	SRCL	Wed, Jun 16, 2010	64.17	64.85	63.99	64.68
3461	NASDAQ	SRCL	Tue, Jun 15, 2010	63.98	64.55	63.79	64.51
3460	NASDAQ	SRCL	Mon, Jun 14, 2010	64.00	64.08	63.56	63.72
3459	NASDAQ	SRCL	Fri, Jun 11, 2010	62.80	63.60	62.48	63.57
3458	NASDAQ	SRCL	Thu, Jun 10, 2010	62.20	64.07	61.93	63.19
3457	NASDAQ	SRCL	Wed, Jun 9, 2010	59.32	61.57	59.20	61.46
3456	NASDAQ	SRCL	Tue, Jun 8, 2010	57.26	58.99	57.00	58.79
3455	NASDAQ	SRCL	Mon, Jun 7, 2010	58.18	58.31	57.20	57.30
3454	NASDAQ	SRCL	Fri, Jun 4, 2010	59.05	59.74	58.14	58.25
3453	NASDAQ	SRCL	Thu, Jun 3, 2010	59.62	60.02	59.53	59.94
3452	NASDAQ	SRCL	Wed, Jun 2, 2010	58.85	59.52	58.13	59.52
3451	NASDAQ	SRCL	Tue, Jun 1, 2010	58.28	59.22	57.72	58.43
3450	NASDAQ	SRCL	Fri, May 28, 2010	57.60	58.90	57.29	58.63
3449	NASDAQ	SRCL	Thu, May 27, 2010	57.18	57.94	56.91	57.94
3448	NASDAQ	SRCL	Wed, May 26, 2010	57.23	58.25	56.18	56.44
3447	NASDAQ	SRCL	Tue, May 25, 2010	56.01	56.82	55.66	56.70
3446	NASDAQ	SRCL	Mon, May 24, 2010	57.29	57.72	56.72	56.76
3445	NASDAQ	SRCL	Fri, May 21, 2010	56.10	57.57	56.03	57.54
3444	NASDAQ	SRCL	Thu, May 20, 2010	57.42	58.07	56.74	56.91
3443	NASDAQ	SRCL	Wed, May 19, 2010	58.05	59.02	57.73	58.36
3442	NASDAQ	SRCL	Tue, May 18, 2010	57.80	58.84	57.75	58.06
3441	NASDAQ	SRCL	Mon, May 17, 2010	56.94	57.60	56.62	57.44
3440	NASDAQ	SRCL	Fri, May 14, 2010	57.05	57.17	56.34	56.70
3439	NASDAQ	SRCL	Thu, May 13, 2010	57.71	57.77	57.09	57.19
3438	NASDAQ	SRCL	Wed, May 12, 2010	57.58	57.93	57.25	57.77
3437	NASDAQ	SRCL	Tue, May 11, 2010	57.00	58.16	56.78	57.57
3436	NASDAQ	SRCL	Mon, May 10, 2010	56.86	57.80	56.78	57.64
3435	NASDAQ	SRCL	Fri, May 7, 2010	55.62	56.42	55.26	55.53
3434	NASDAQ	SRCL	Thu, May 6, 2010	57.43	57.57	54.58	56.03
3433	NASDAQ	SRCL	Wed, May 5, 2010	57.28	57.84	57.05	57.44
3432	NASDAQ	SRCL	Tue, May 4, 2010	58.23	58.26	56.87	57.44
3431	NASDAQ	SRCL	Mon, May 3, 2010	58.91	59.15	58.37	58.61
3430	NASDAQ	SRCL	Fri, Apr 30, 2010	58.33	59.53	58.14	58.90
3429	NASDAQ	SRCL	Thu, Apr 29, 2010	57.50	58.20	57.14	58.10
3428	NASDAQ	SRCL	Wed, Apr 28, 2010	56.09	57.22	55.82	57.07
3427	NASDAQ	SRCL	Tue, Apr 27, 2010	56.95	57.18	55.91	56.00
3426	NASDAQ	SRCL	Mon, Apr 26, 2010	56.87	57.45	56.82	57.16
3425	NASDAQ	SRCL	Fri, Apr 23, 2010	56.99	57.34	56.59	57.00
3424	NASDAQ	SRCL	Thu, Apr 22, 2010	55.63	56.64	55.28	56.56
3423	NASDAQ	SRCL	Wed, Apr 21, 2010	55.91	55.99	55.36	55.75
3422	NASDAQ	SRCL	Tue, Apr 20, 2010	55.95	56.12	55.48	56.12
3421	NASDAQ	SRCL	Mon, Apr 19, 2010	55.66	55.86	55.30	55.86
3420	NASDAQ	SRCL	Fri, Apr 16, 2010	55.61	55.94	55.46	55.66
3419	NASDAQ	SRCL	Thu, Apr 15, 2010	55.16	56.00	55.14	55.75
3418	NASDAQ	SRCL	Wed, Apr 14, 2010	55.80	55.93	54.94	55.90
3417	NASDAQ	SRCL	Tue, Apr 13, 2010	55.38	56.00	55.18	55.81
3416	NASDAQ	SRCL	Mon, Apr 12, 2010	54.70	55.68	54.49	55.57
3415	NASDAQ	SRCL	Fri, Apr 9, 2010	54.29	54.58	53.83	54.58
3414	NASDAQ	SRCL	Thu, Apr 8, 2010	54.50	54.50	54.06	54.35
3413	NASDAQ	SRCL	Wed, Apr 7, 2010	54.88	54.91	54.46	54.57
3412	NASDAQ	SRCL	Tue, Apr 6, 2010	54.75	55.25	54.75	55.14
3411	NASDAQ	SRCL	Mon, Apr 5, 2010	54.77	55.17	54.68	55.08
3410	NASDAQ	SRCL	Thu, Apr 1, 2010	54.67	55.03	54.27	54.77
3409	NASDAQ	SRCL	Wed, Mar 31, 2010	54.26	54.85	54.26	54.50
3408	NASDAQ	SRCL	Tue, Mar 30, 2010	55.20	55.20	54.57	54.90
3407	NASDAQ	SRCL	Mon, Mar 29, 2010	54.72	55.37	54.52	55.04
3406	NASDAQ	SRCL	Fri, Mar 26, 2010	54.70	54.70	54.29	54.50
3405	NASDAQ	SRCL	Thu, Mar 25, 2010	54.78	54.93	54.41	54.50
3404	NASDAQ	SRCL	Wed, Mar 24, 2010	55.49	55.86	54.34	54.71
3403	NASDAQ	SRCL	Tue, Mar 23, 2010	56.07	56.44	56.02	56.38
3402	NASDAQ	SRCL	Mon, Mar 22, 2010	55.53	56.25	55.14	56.10
3401	NASDAQ	SRCL	Fri, Mar 19, 2010	55.94	56.55	55.16	55.61
3400	NASDAQ	SRCL	Thu, Mar 18, 2010	55.29	55.57	55.16	55.49
3399	NASDAQ	SRCL	Wed, Mar 17, 2010	55.25	55.62	55.08	55.49
3398	NASDAQ	SRCL	Tue, Mar 16, 2010	54.82	55.36	54.82	55.27
3397	NASDAQ	SRCL	Mon, Mar 15, 2010	54.59	55.04	54.16	54.93
3396	NASDAQ	SRCL	Fri, Mar 12, 2010	54.60	54.86	54.20	54.49
3395	NASDAQ	SRCL	Thu, Mar 11, 2010	54.38	54.56	54.03	54.56
3394	NASDAQ	SRCL	Wed, Mar 10, 2010	54.57	54.70	54.27	54.38
3393	NASDAQ	SRCL	Tue, Mar 9, 2010	54.57	54.91	54.36	54.65
3392	NASDAQ	SRCL	Mon, Mar 8, 2010	55.15	55.16	54.57	54.68
3391	NASDAQ	SRCL	Fri, Mar 5, 2010	55.30	55.71	55.26	55.35
3390	NASDAQ	SRCL	Thu, Mar 4, 2010	55.75	55.83	55.20	55.30
3389	NASDAQ	SRCL	Wed, Mar 3, 2010	56.31	56.41	55.58	55.78
3388	NASDAQ	SRCL	Tue, Mar 2, 2010	56.50	56.50	55.43	56.14
3387	NASDAQ	SRCL	Mon, Mar 1, 2010	55.32	55.57	55.20	55.57
3386	NASDAQ	SRCL	Fri, Feb 26, 2010	56.09	56.09	54.96	55.18
3385	NASDAQ	SRCL	Thu, Feb 25, 2010	54.26	56.00	54.13	55.93
3384	NASDAQ	SRCL	Wed, Feb 24, 2010	54.34	54.93	53.96	54.83
3383	NASDAQ	SRCL	Tue, Feb 23, 2010	54.46	54.68	53.96	53.98
3382	NASDAQ	SRCL	Mon, Feb 22, 2010	54.27	54.64	53.99	54.60
3381	NASDAQ	SRCL	Fri, Feb 19, 2010	53.29	54.55	53.29	54.30
3380	NASDAQ	SRCL	Thu, Feb 18, 2010	53.14	53.60	53.03	53.50
3379	NASDAQ	SRCL	Wed, Feb 17, 2010	52.43	53.20	52.08	53.02
3378	NASDAQ	SRCL	Tue, Feb 16, 2010	51.77	52.45	51.61	52.45
3377	NASDAQ	SRCL	Fri, Feb 12, 2010	51.55	51.55	50.91	51.36
3376	NASDAQ	SRCL	Thu, Feb 11, 2010	50.95	51.88	50.62	51.65
3375	NASDAQ	SRCL	Wed, Feb 10, 2010	50.98	51.75	50.88	51.20
3374	NASDAQ	SRCL	Tue, Feb 9, 2010	51.63	52.02	51.22	51.55
3373	NASDAQ	SRCL	Mon, Feb 8, 2010	52.21	52.39	50.97	51.16
3372	NASDAQ	SRCL	Fri, Feb 5, 2010	53.76	53.82	51.50	52.00
3371	NASDAQ	SRCL	Thu, Feb 4, 2010	54.11	54.93	52.82	52.99
3370	NASDAQ	SRCL	Wed, Feb 3, 2010	53.25	54.65	53.00	54.48
3369	NASDAQ	SRCL	Tue, Feb 2, 2010	53.66	53.66	53.00	53.59
3368	NASDAQ	SRCL	Mon, Feb 1, 2010	53.26	53.58	52.70	53.48
3367	NASDAQ	SRCL	Fri, Jan 29, 2010	53.69	54.03	52.90	52.91
3366	NASDAQ	SRCL	Thu, Jan 28, 2010	54.06	54.06	52.97	53.42
3365	NASDAQ	SRCL	Wed, Jan 27, 2010	53.92	54.14	53.13	53.77
3364	NASDAQ	SRCL	Tue, Jan 26, 2010	54.26	54.65	53.69	53.81
3363	NASDAQ	SRCL	Mon, Jan 25, 2010	54.93	54.93	54.13	54.27
3362	NASDAQ	SRCL	Fri, Jan 22, 2010	54.99	55.40	54.70	54.80
3361	NASDAQ	SRCL	Thu, Jan 21, 2010	55.84	56.03	54.75	55.01
3360	NASDAQ	SRCL	Wed, Jan 20, 2010	55.85	55.85	54.65	55.19
3359	NASDAQ	SRCL	Tue, Jan 19, 2010	54.88	56.19	54.88	56.12
3358	NASDAQ	SRCL	Fri, Jan 15, 2010	54.98	55.89	54.59	54.81
3357	NASDAQ	SRCL	Thu, Jan 14, 2010	55.41	55.87	55.41	55.52
3356	NASDAQ	SRCL	Wed, Jan 13, 2010	55.07	55.83	54.55	55.78
3355	NASDAQ	SRCL	Tue, Jan 12, 2010	55.26	55.26	54.73	54.87
3354	NASDAQ	SRCL	Mon, Jan 11, 2010	55.25	55.59	54.70	55.35
3353	NASDAQ	SRCL	Fri, Jan 8, 2010	54.84	55.50	54.30	55.34
3352	NASDAQ	SRCL	Thu, Jan 7, 2010	54.35	54.75	54.30	54.72
3351	NASDAQ	SRCL	Wed, Jan 6, 2010	54.42	54.92	54.38	54.63
3350	NASDAQ	SRCL	Tue, Jan 5, 2010	54.98	55.05	54.20	54.67
3349	NASDAQ	SRCL	Mon, Jan 4, 2010	55.55	55.90	55.08	55.16
3348	NASDAQ	SRCL	Thu, Dec 31, 2009	55.53	55.55	55.17	55.17
3347	NASDAQ	SRCL	Wed, Dec 30, 2009	55.07	55.51	54.96	55.33
3346	NASDAQ	SRCL	Tue, Dec 29, 2009	55.50	55.60	55.10	55.37
3345	NASDAQ	SRCL	Mon, Dec 28, 2009	55.87	55.90	55.34	55.60
3344	NASDAQ	SRCL	Thu, Dec 24, 2009	55.95	55.95	55.53	55.72
3343	NASDAQ	SRCL	Wed, Dec 23, 2009	55.60	55.93	55.41	55.72
3342	NASDAQ	SRCL	Tue, Dec 22, 2009	56.29	56.29	55.30	55.56
3341	NASDAQ	SRCL	Mon, Dec 21, 2009	55.44	55.98	55.29	55.51
3340	NASDAQ	SRCL	Fri, Dec 18, 2009	55.47	55.76	54.87	55.16
3339	NASDAQ	SRCL	Thu, Dec 17, 2009	55.78	55.82	55.24	55.25
3338	NASDAQ	SRCL	Wed, Dec 16, 2009	55.15	57.14	55.15	56.06
3337	NASDAQ	SRCL	Tue, Dec 15, 2009	57.35	57.61	56.71	56.84
3336	NASDAQ	SRCL	Mon, Dec 14, 2009	57.93	57.93	57.15	57.69
3335	NASDAQ	SRCL	Fri, Dec 11, 2009	57.78	57.86	57.14	57.24
3334	NASDAQ	SRCL	Thu, Dec 10, 2009	57.42	57.92	57.30	57.64
3333	NASDAQ	SRCL	Wed, Dec 9, 2009	57.39	57.94	57.15	57.85
3332	NASDAQ	SRCL	Tue, Dec 8, 2009	57.63	58.19	57.27	57.62
3331	NASDAQ	SRCL	Mon, Dec 7, 2009	57.74	58.34	57.48	58.10
3330	NASDAQ	SRCL	Fri, Dec 4, 2009	56.24	57.24	56.19	56.91
3329	NASDAQ	SRCL	Thu, Dec 3, 2009	56.13	56.45	55.83	55.91
3328	NASDAQ	SRCL	Wed, Dec 2, 2009	55.78	56.42	55.66	56.02
3327	NASDAQ	SRCL	Tue, Dec 1, 2009	55.03	56.25	54.77	55.86
3326	NASDAQ	SRCL	Mon, Nov 30, 2009	53.99	54.84	53.56	54.73
3325	NASDAQ	SRCL	Fri, Nov 27, 2009	53.54	54.82	53.54	54.13
3324	NASDAQ	SRCL	Wed, Nov 25, 2009	54.65	55.49	54.64	55.15
3323	NASDAQ	SRCL	Tue, Nov 24, 2009	55.22	55.22	54.33	54.79
3322	NASDAQ	SRCL	Mon, Nov 23, 2009	54.63	55.87	54.58	55.00
3321	NASDAQ	SRCL	Fri, Nov 20, 2009	53.87	54.44	53.87	54.10
3320	NASDAQ	SRCL	Thu, Nov 19, 2009	54.61	54.88	53.80	54.15
3319	NASDAQ	SRCL	Wed, Nov 18, 2009	55.29	55.30	54.58	54.94
3318	NASDAQ	SRCL	Tue, Nov 17, 2009	55.07	55.43	54.68	55.29
3317	NASDAQ	SRCL	Mon, Nov 16, 2009	54.69	55.43	54.69	55.20
3316	NASDAQ	SRCL	Fri, Nov 13, 2009	53.88	54.83	53.33	54.39
3315	NASDAQ	SRCL	Thu, Nov 12, 2009	54.40	54.86	53.90	54.05
3314	NASDAQ	SRCL	Wed, Nov 11, 2009	54.91	55.25	53.00	54.49
3313	NASDAQ	SRCL	Tue, Nov 10, 2009	54.98	55.20	54.01	54.56
3312	NASDAQ	SRCL	Mon, Nov 9, 2009	54.45	55.42	54.35	55.34
3311	NASDAQ	SRCL	Fri, Nov 6, 2009	53.79	54.36	53.26	54.30
3310	NASDAQ	SRCL	Thu, Nov 5, 2009	53.42	53.94	53.29	53.87
3309	NASDAQ	SRCL	Wed, Nov 4, 2009	53.10	53.37	52.32	53.04
3308	NASDAQ	SRCL	Tue, Nov 3, 2009	52.73	53.08	52.03	52.97
3307	NASDAQ	SRCL	Mon, Nov 2, 2009	51.80	53.00	51.80	52.64
3306	NASDAQ	SRCL	Fri, Oct 30, 2009	52.96	53.50	52.37	52.37
3305	NASDAQ	SRCL	Thu, Oct 29, 2009	52.97	52.98	52.34	52.96
3304	NASDAQ	SRCL	Wed, Oct 28, 2009	52.05	53.44	51.66	53.16
3303	NASDAQ	SRCL	Tue, Oct 27, 2009	52.02	53.40	52.00	53.35
3302	NASDAQ	SRCL	Mon, Oct 26, 2009	51.25	52.75	51.00	52.27
3301	NASDAQ	SRCL	Fri, Oct 23, 2009	53.35	54.32	52.78	53.17
3300	NASDAQ	SRCL	Thu, Oct 22, 2009	53.00	53.27	52.43	53.21
3299	NASDAQ	SRCL	Wed, Oct 21, 2009	52.18	53.47	51.80	52.89
3298	NASDAQ	SRCL	Tue, Oct 20, 2009	51.99	52.85	51.99	52.48
3297	NASDAQ	SRCL	Mon, Oct 19, 2009	52.50	53.01	52.36	52.67
3296	NASDAQ	SRCL	Fri, Oct 16, 2009	52.04	52.43	51.16	52.24
3295	NASDAQ	SRCL	Thu, Oct 15, 2009	50.00	52.19	49.99	52.12
3294	NASDAQ	SRCL	Wed, Oct 14, 2009	48.78	49.64	48.60	49.63
3293	NASDAQ	SRCL	Tue, Oct 13, 2009	48.30	48.63	48.30	48.60
3292	NASDAQ	SRCL	Mon, Oct 12, 2009	48.72	48.72	48.22	48.55
3291	NASDAQ	SRCL	Fri, Oct 9, 2009	48.35	48.55	48.17	48.35
3290	NASDAQ	SRCL	Thu, Oct 8, 2009	48.39	48.73	48.19	48.28
3289	NASDAQ	SRCL	Wed, Oct 7, 2009	48.49	48.49	47.72	48.03
3288	NASDAQ	SRCL	Tue, Oct 6, 2009	47.89	48.49	47.53	48.39
3287	NASDAQ	SRCL	Mon, Oct 5, 2009	47.62	47.88	47.08	47.84
3286	NASDAQ	SRCL	Fri, Oct 2, 2009	47.55	47.94	47.24	47.73
3285	NASDAQ	SRCL	Thu, Oct 1, 2009	48.66	48.84	47.58	47.58
3284	NASDAQ	SRCL	Wed, Sep 30, 2009	48.43	48.71	47.86	48.44
3283	NASDAQ	SRCL	Tue, Sep 29, 2009	48.59	48.98	48.36	48.51
3282	NASDAQ	SRCL	Mon, Sep 28, 2009	47.62	49.19	47.62	48.56
3281	NASDAQ	SRCL	Fri, Sep 25, 2009	47.53	47.70	46.97	47.46
3280	NASDAQ	SRCL	Thu, Sep 24, 2009	47.28	47.66	46.86	47.48
3279	NASDAQ	SRCL	Wed, Sep 23, 2009	47.91	48.16	47.33	47.61
3278	NASDAQ	SRCL	Tue, Sep 22, 2009	48.41	48.49	47.71	47.91
3277	NASDAQ	SRCL	Mon, Sep 21, 2009	48.17	48.87	47.75	48.46
3276	NASDAQ	SRCL	Fri, Sep 18, 2009	48.17	48.25	47.70	48.03
3275	NASDAQ	SRCL	Thu, Sep 17, 2009	48.14	48.52	47.69	47.94
3274	NASDAQ	SRCL	Wed, Sep 16, 2009	48.85	48.85	47.88	48.04
3273	NASDAQ	SRCL	Tue, Sep 15, 2009	49.11	49.11	48.50	48.57
3272	NASDAQ	SRCL	Mon, Sep 14, 2009	48.24	49.41	48.24	49.19
3271	NASDAQ	SRCL	Fri, Sep 11, 2009	48.93	49.10	48.25	48.43
3270	NASDAQ	SRCL	Thu, Sep 10, 2009	49.08	49.20	48.77	49.08
3269	NASDAQ	SRCL	Wed, Sep 9, 2009	49.82	49.82	48.94	49.00
3268	NASDAQ	SRCL	Tue, Sep 8, 2009	49.37	50.07	49.25	49.48
3267	NASDAQ	SRCL	Fri, Sep 4, 2009	49.37	49.69	48.99	49.62
3266	NASDAQ	SRCL	Thu, Sep 3, 2009	48.80	49.60	48.55	49.49
3265	NASDAQ	SRCL	Wed, Sep 2, 2009	49.13	49.55	48.69	49.14
3264	NASDAQ	SRCL	Tue, Sep 1, 2009	49.28	50.29	48.95	48.97
3263	NASDAQ	SRCL	Mon, Aug 31, 2009	49.46	50.06	49.25	49.52
3262	NASDAQ	SRCL	Fri, Aug 28, 2009	50.46	50.73	49.50	49.83
3261	NASDAQ	SRCL	Thu, Aug 27, 2009	50.06	50.40	49.20	50.31
3260	NASDAQ	SRCL	Wed, Aug 26, 2009	50.58	50.72	49.65	49.97
3259	NASDAQ	SRCL	Tue, Aug 25, 2009	51.38	51.58	50.63	50.82
3258	NASDAQ	SRCL	Mon, Aug 24, 2009	51.18	51.69	51.08	51.29
3257	NASDAQ	SRCL	Fri, Aug 21, 2009	50.70	51.65	50.24	51.50
3256	NASDAQ	SRCL	Thu, Aug 20, 2009	49.47	50.24	49.12	50.15
3255	NASDAQ	SRCL	Wed, Aug 19, 2009	49.07	49.75	49.03	49.60
3254	NASDAQ	SRCL	Tue, Aug 18, 2009	49.27	49.64	48.76	49.37
3253	NASDAQ	SRCL	Mon, Aug 17, 2009	49.51	49.70	49.22	49.27
3252	NASDAQ	SRCL	Fri, Aug 14, 2009	49.93	49.98	49.00	49.84
3251	NASDAQ	SRCL	Thu, Aug 13, 2009	51.12	51.56	49.67	50.03
3250	NASDAQ	SRCL	Wed, Aug 12, 2009	50.59	51.69	50.03	51.27
3249	NASDAQ	SRCL	Tue, Aug 11, 2009	50.07	50.44	49.66	50.30
3248	NASDAQ	SRCL	Mon, Aug 10, 2009	50.31	50.93	49.93	50.43
3247	NASDAQ	SRCL	Fri, Aug 7, 2009	50.53	51.12	50.05	51.09
3246	NASDAQ	SRCL	Thu, Aug 6, 2009	51.70	51.70	49.84	49.91
3245	NASDAQ	SRCL	Wed, Aug 5, 2009	52.20	52.20	51.00	51.27
3244	NASDAQ	SRCL	Tue, Aug 4, 2009	51.36	52.09	51.13	51.86
3243	NASDAQ	SRCL	Mon, Aug 3, 2009	51.08	51.77	50.80	51.75
3242	NASDAQ	SRCL	Fri, Jul 31, 2009	51.62	52.20	51.11	51.20
3241	NASDAQ	SRCL	Thu, Jul 30, 2009	52.45	52.59	51.00	51.41
3240	NASDAQ	SRCL	Wed, Jul 29, 2009	51.81	52.01	50.29	51.97
3239	NASDAQ	SRCL	Tue, Jul 28, 2009	52.90	53.37	52.70	53.18
3238	NASDAQ	SRCL	Mon, Jul 27, 2009	52.05	53.15	51.58	53.02
3237	NASDAQ	SRCL	Fri, Jul 24, 2009	51.37	51.88	50.87	51.58
3236	NASDAQ	SRCL	Thu, Jul 23, 2009	49.84	51.63	49.66	51.59
3235	NASDAQ	SRCL	Wed, Jul 22, 2009	50.05	50.17	49.73	50.02
3234	NASDAQ	SRCL	Tue, Jul 21, 2009	50.90	50.95	49.69	50.04
3233	NASDAQ	SRCL	Mon, Jul 20, 2009	51.05	51.21	50.45	50.49
3232	NASDAQ	SRCL	Fri, Jul 17, 2009	50.90	51.15	50.19	51.12
3231	NASDAQ	SRCL	Thu, Jul 16, 2009	50.57	50.91	50.12	50.77
3230	NASDAQ	SRCL	Wed, Jul 15, 2009	50.30	50.90	49.90	50.85
3229	NASDAQ	SRCL	Tue, Jul 14, 2009	49.37	50.00	49.36	49.95
3228	NASDAQ	SRCL	Mon, Jul 13, 2009	48.99	49.59	48.46	49.57
3227	NASDAQ	SRCL	Fri, Jul 10, 2009	48.67	49.28	48.50	48.98
3226	NASDAQ	SRCL	Thu, Jul 9, 2009	49.33	49.45	48.52	49.07
3225	NASDAQ	SRCL	Wed, Jul 8, 2009	49.65	49.96	49.02	49.32
3224	NASDAQ	SRCL	Tue, Jul 7, 2009	50.16	50.25	49.19	49.62
3223	NASDAQ	SRCL	Mon, Jul 6, 2009	50.05	50.38	49.76	50.38
3222	NASDAQ	SRCL	Thu, Jul 2, 2009	50.60	50.75	49.94	50.22
3221	NASDAQ	SRCL	Wed, Jul 1, 2009	51.77	51.78	50.16	50.75
3220	NASDAQ	SRCL	Tue, Jun 30, 2009	51.92	52.06	51.27	51.53
3219	NASDAQ	SRCL	Mon, Jun 29, 2009	51.03	51.90	50.82	51.80
3218	NASDAQ	SRCL	Fri, Jun 26, 2009	50.96	51.19	50.38	50.71
3217	NASDAQ	SRCL	Thu, Jun 25, 2009	50.00	51.25	49.68	51.19
3216	NASDAQ	SRCL	Wed, Jun 24, 2009	49.66	50.54	49.27	49.97
3215	NASDAQ	SRCL	Tue, Jun 23, 2009	49.73	49.98	49.15	49.48
3214	NASDAQ	SRCL	Mon, Jun 22, 2009	50.86	50.97	49.59	49.67
3213	NASDAQ	SRCL	Fri, Jun 19, 2009	51.16	51.51	50.67	51.20
3212	NASDAQ	SRCL	Thu, Jun 18, 2009	50.02	50.86	49.83	50.73
3211	NASDAQ	SRCL	Wed, Jun 17, 2009	49.76	50.55	49.67	50.20
3210	NASDAQ	SRCL	Tue, Jun 16, 2009	49.87	50.07	49.22	49.65
3209	NASDAQ	SRCL	Mon, Jun 15, 2009	49.49	49.49	48.73	49.28
3208	NASDAQ	SRCL	Fri, Jun 12, 2009	49.83	50.10	49.31	49.69
3207	NASDAQ	SRCL	Thu, Jun 11, 2009	49.06	50.53	49.05	50.12
3206	NASDAQ	SRCL	Wed, Jun 10, 2009	49.56	50.12	48.29	48.96
3205	NASDAQ	SRCL	Tue, Jun 9, 2009	49.18	50.16	48.61	49.87
3204	NASDAQ	SRCL	Mon, Jun 8, 2009	50.07	50.17	48.92	49.47
3203	NASDAQ	SRCL	Fri, Jun 5, 2009	50.77	50.91	49.77	50.08
3202	NASDAQ	SRCL	Thu, Jun 4, 2009	50.52	50.82	50.23	50.44
3201	NASDAQ	SRCL	Wed, Jun 3, 2009	50.20	50.92	50.06	50.65
3200	NASDAQ	SRCL	Tue, Jun 2, 2009	50.68	51.33	50.28	50.59
3199	NASDAQ	SRCL	Mon, Jun 1, 2009	50.26	51.09	49.41	51.04
3198	NASDAQ	SRCL	Fri, May 29, 2009	49.91	50.13	49.38	49.98
3197	NASDAQ	SRCL	Thu, May 28, 2009	49.89	49.96	48.59	49.76
3196	NASDAQ	SRCL	Wed, May 27, 2009	51.17	51.33	49.84	49.89
3195	NASDAQ	SRCL	Tue, May 26, 2009	49.66	51.54	49.37	51.13
3194	NASDAQ	SRCL	Fri, May 22, 2009	50.68	51.13	49.94	50.17
3193	NASDAQ	SRCL	Thu, May 21, 2009	51.17	51.45	49.88	50.28
3192	NASDAQ	SRCL	Wed, May 20, 2009	51.85	52.15	51.35	51.45
3191	NASDAQ	SRCL	Tue, May 19, 2009	52.12	52.64	51.80	51.94
3190	NASDAQ	SRCL	Mon, May 18, 2009	52.25	52.63	51.13	52.54
3189	NASDAQ	SRCL	Fri, May 15, 2009	49.82	52.32	49.02	52.09
3188	NASDAQ	SRCL	Thu, May 14, 2009	48.24	50.86	48.24	50.06
3187	NASDAQ	SRCL	Wed, May 13, 2009	48.23	48.90	48.03	48.13
3186	NASDAQ	SRCL	Tue, May 12, 2009	50.14	50.14	48.06	48.43
3185	NASDAQ	SRCL	Mon, May 11, 2009	47.30	49.91	47.18	49.34
3184	NASDAQ	SRCL	Fri, May 8, 2009	46.24	47.48	45.96	46.76
3183	NASDAQ	SRCL	Thu, May 7, 2009	47.50	47.85	45.96	46.11
3182	NASDAQ	SRCL	Wed, May 6, 2009	47.80	47.89	46.62	47.10
3181	NASDAQ	SRCL	Tue, May 5, 2009	47.70	47.80	47.17	47.42
3180	NASDAQ	SRCL	Mon, May 4, 2009	48.27	48.27	47.37	47.85
3179	NASDAQ	SRCL	Fri, May 1, 2009	47.06	48.08	46.71	47.78
3178	NASDAQ	SRCL	Thu, Apr 30, 2009	47.19	47.78	46.51	47.08
3177	NASDAQ	SRCL	Wed, Apr 29, 2009	49.60	50.87	46.40	46.74
3176	NASDAQ	SRCL	Tue, Apr 28, 2009	48.37	50.21	48.35	49.51
3175	NASDAQ	SRCL	Mon, Apr 27, 2009	48.00	49.43	47.81	48.84
3174	NASDAQ	SRCL	Fri, Apr 24, 2009	48.14	48.80	47.82	48.40
3173	NASDAQ	SRCL	Thu, Apr 23, 2009	49.10	49.44	47.27	48.03
3172	NASDAQ	SRCL	Wed, Apr 22, 2009	50.75	50.96	49.37	49.49
3171	NASDAQ	SRCL	Tue, Apr 21, 2009	50.26	51.10	50.26	50.89
3170	NASDAQ	SRCL	Mon, Apr 20, 2009	50.13	50.66	49.87	50.19
3169	NASDAQ	SRCL	Fri, Apr 17, 2009	51.09	51.33	50.59	50.89
3168	NASDAQ	SRCL	Thu, Apr 16, 2009	51.52	51.52	50.45	51.03
3167	NASDAQ	SRCL	Wed, Apr 15, 2009	50.74	51.53	50.49	51.32
3166	NASDAQ	SRCL	Tue, Apr 14, 2009	49.48	50.85	49.18	50.59
3165	NASDAQ	SRCL	Mon, Apr 13, 2009	49.70	50.06	48.79	49.58
3164	NASDAQ	SRCL	Thu, Apr 9, 2009	52.36	52.36	49.54	49.70
3163	NASDAQ	SRCL	Wed, Apr 8, 2009	51.70	52.02	51.05	51.80
3162	NASDAQ	SRCL	Tue, Apr 7, 2009	51.50	51.80	50.82	51.27
3161	NASDAQ	SRCL	Mon, Apr 6, 2009	50.84	52.25	50.43	52.05
3160	NASDAQ	SRCL	Fri, Apr 3, 2009	49.56	51.18	49.56	51.15
3159	NASDAQ	SRCL	Thu, Apr 2, 2009	49.60	50.99	49.01	50.41
3158	NASDAQ	SRCL	Wed, Apr 1, 2009	47.33	49.25	47.33	48.96
3157	NASDAQ	SRCL	Tue, Mar 31, 2009	47.66	48.33	47.14	47.73
3156	NASDAQ	SRCL	Mon, Mar 30, 2009	47.33	47.51	46.58	47.14
3155	NASDAQ	SRCL	Fri, Mar 27, 2009	48.93	48.93	47.84	47.91
3154	NASDAQ	SRCL	Thu, Mar 26, 2009	47.61	49.01	47.50	49.01
3153	NASDAQ	SRCL	Wed, Mar 25, 2009	47.33	48.61	46.00	47.00
3152	NASDAQ	SRCL	Tue, Mar 24, 2009	47.76	48.14	46.96	47.30
3151	NASDAQ	SRCL	Mon, Mar 23, 2009	47.71	48.09	47.15	48.04
3150	NASDAQ	SRCL	Fri, Mar 20, 2009	47.55	49.17	47.14	47.16
3149	NASDAQ	SRCL	Thu, Mar 19, 2009	48.72	48.97	47.65	48.11
3148	NASDAQ	SRCL	Wed, Mar 18, 2009	48.40	48.65	47.06	48.27
3147	NASDAQ	SRCL	Tue, Mar 17, 2009	47.52	48.65	47.32	48.56
3146	NASDAQ	SRCL	Mon, Mar 16, 2009	48.70	49.00	47.32	47.55
3145	NASDAQ	SRCL	Fri, Mar 13, 2009	50.71	50.78	48.13	48.42
3144	NASDAQ	SRCL	Thu, Mar 12, 2009	48.49	50.71	48.14	50.58
3143	NASDAQ	SRCL	Wed, Mar 11, 2009	47.96	48.70	47.13	48.38
3142	NASDAQ	SRCL	Tue, Mar 10, 2009	47.19	47.86	46.60	47.74
3141	NASDAQ	SRCL	Mon, Mar 9, 2009	47.76	48.02	46.32	46.57
3140	NASDAQ	SRCL	Fri, Mar 6, 2009	48.06	49.15	46.84	47.74
3139	NASDAQ	SRCL	Thu, Mar 5, 2009	48.13	48.97	47.05	47.68
3138	NASDAQ	SRCL	Wed, Mar 4, 2009	48.00	49.69	47.65	49.18
3137	NASDAQ	SRCL	Tue, Mar 3, 2009	47.72	48.34	47.31	47.64
3136	NASDAQ	SRCL	Mon, Mar 2, 2009	47.28	47.61	46.51	47.24
3135	NASDAQ	SRCL	Fri, Feb 27, 2009	47.65	48.40	47.10	47.98
3134	NASDAQ	SRCL	Thu, Feb 26, 2009	48.20	48.50	47.42	47.57
3133	NASDAQ	SRCL	Wed, Feb 25, 2009	46.99	48.74	46.56	48.04
3132	NASDAQ	SRCL	Tue, Feb 24, 2009	46.70	47.55	45.96	47.36
3131	NASDAQ	SRCL	Mon, Feb 23, 2009	48.56	48.76	46.46	46.56
3130	NASDAQ	SRCL	Fri, Feb 20, 2009	46.93	48.79	46.50	48.35
3129	NASDAQ	SRCL	Thu, Feb 19, 2009	46.95	47.74	46.39	47.13
3128	NASDAQ	SRCL	Wed, Feb 18, 2009	46.45	47.34	46.01	46.88
3127	NASDAQ	SRCL	Tue, Feb 17, 2009	44.97	46.87	44.59	46.19
3126	NASDAQ	SRCL	Fri, Feb 13, 2009	46.65	47.46	46.35	46.87
3125	NASDAQ	SRCL	Thu, Feb 12, 2009	45.56	46.96	44.36	46.82
3124	NASDAQ	SRCL	Wed, Feb 11, 2009	46.70	47.31	45.79	46.06
3123	NASDAQ	SRCL	Tue, Feb 10, 2009	47.88	48.46	46.66	46.83
3122	NASDAQ	SRCL	Mon, Feb 9, 2009	48.43	48.43	47.25	48.38
3121	NASDAQ	SRCL	Fri, Feb 6, 2009	51.06	51.13	47.76	47.98
3120	NASDAQ	SRCL	Thu, Feb 5, 2009	48.96	51.15	48.65	50.90
3119	NASDAQ	SRCL	Wed, Feb 4, 2009	49.89	51.45	49.53	49.73
3118	NASDAQ	SRCL	Tue, Feb 3, 2009	48.30	49.79	48.18	49.67
3117	NASDAQ	SRCL	Mon, Feb 2, 2009	48.58	48.77	47.79	48.62
3116	NASDAQ	SRCL	Fri, Jan 30, 2009	49.65	50.23	48.55	48.92
3115	NASDAQ	SRCL	Thu, Jan 29, 2009	49.47	50.15	48.96	49.64
3114	NASDAQ	SRCL	Wed, Jan 28, 2009	50.03	50.23	49.42	49.99
3113	NASDAQ	SRCL	Tue, Jan 27, 2009	49.48	50.07	48.93	49.46
3112	NASDAQ	SRCL	Mon, Jan 26, 2009	48.50	49.83	48.35	49.06
3111	NASDAQ	SRCL	Fri, Jan 23, 2009	47.73	49.30	47.73	48.65
3110	NASDAQ	SRCL	Thu, Jan 22, 2009	48.32	48.90	47.65	48.67
3109	NASDAQ	SRCL	Wed, Jan 21, 2009	49.44	49.72	47.70	49.09
3108	NASDAQ	SRCL	Tue, Jan 20, 2009	50.70	51.07	48.40	48.58
3107	NASDAQ	SRCL	Fri, Jan 16, 2009	49.14	50.85	49.04	50.69
3106	NASDAQ	SRCL	Thu, Jan 15, 2009	46.13	48.82	45.18	48.45
3105	NASDAQ	SRCL	Wed, Jan 14, 2009	47.50	47.62	45.43	45.82
3104	NASDAQ	SRCL	Tue, Jan 13, 2009	48.76	49.05	47.90	48.23
3103	NASDAQ	SRCL	Mon, Jan 12, 2009	50.77	51.07	48.55	48.75
3102	NASDAQ	SRCL	Fri, Jan 9, 2009	51.45	51.57	50.12	50.30
3101	NASDAQ	SRCL	Thu, Jan 8, 2009	51.14	51.79	50.97	51.59
3100	NASDAQ	SRCL	Wed, Jan 7, 2009	50.51	51.15	50.25	51.10
3099	NASDAQ	SRCL	Tue, Jan 6, 2009	52.78	53.34	50.81	51.24
3098	NASDAQ	SRCL	Mon, Jan 5, 2009	52.66	53.11	51.81	52.46
3097	NASDAQ	SRCL	Fri, Jan 2, 2009	52.02	52.86	51.22	52.66
3096	NASDAQ	SRCL	Wed, Dec 31, 2008	51.77	52.82	51.45	52.08
3095	NASDAQ	SRCL	Tue, Dec 30, 2008	51.13	51.91	50.63	51.58
3094	NASDAQ	SRCL	Mon, Dec 29, 2008	51.19	51.43	50.50	51.01
3093	NASDAQ	SRCL	Fri, Dec 26, 2008	52.20	52.21	50.81	51.16
3092	NASDAQ	SRCL	Wed, Dec 24, 2008	51.31	51.70	50.89	51.59
3091	NASDAQ	SRCL	Tue, Dec 23, 2008	51.92	52.10	50.62	50.99
3090	NASDAQ	SRCL	Mon, Dec 22, 2008	52.75	53.35	50.86	51.42
3089	NASDAQ	SRCL	Fri, Dec 19, 2008	54.91	55.31	52.54	52.87
3088	NASDAQ	SRCL	Thu, Dec 18, 2008	55.17	55.57	53.64	54.35
3087	NASDAQ	SRCL	Wed, Dec 17, 2008	53.30	55.23	53.30	54.49
3086	NASDAQ	SRCL	Tue, Dec 16, 2008	53.00	54.83	51.59	54.79
3085	NASDAQ	SRCL	Mon, Dec 15, 2008	52.87	53.31	51.52	52.20
3084	NASDAQ	SRCL	Fri, Dec 12, 2008	52.87	53.23	50.91	52.80
3083	NASDAQ	SRCL	Thu, Dec 11, 2008	53.23	54.50	51.84	52.13
3082	NASDAQ	SRCL	Wed, Dec 10, 2008	52.64	54.17	52.64	53.28
3081	NASDAQ	SRCL	Tue, Dec 9, 2008	53.44	54.51	52.22	52.61
3080	NASDAQ	SRCL	Mon, Dec 8, 2008	53.43	55.32	53.07	54.14
3079	NASDAQ	SRCL	Fri, Dec 5, 2008	51.00	53.48	50.07	53.23
3078	NASDAQ	SRCL	Thu, Dec 4, 2008	52.33	53.64	50.77	51.22
3077	NASDAQ	SRCL	Wed, Dec 3, 2008	52.03	54.26	52.03	53.19
3076	NASDAQ	SRCL	Tue, Dec 2, 2008	52.67	53.61	51.59	53.22
3075	NASDAQ	SRCL	Mon, Dec 1, 2008	56.14	57.15	51.17	51.17
3074	NASDAQ	SRCL	Fri, Nov 28, 2008	56.30	57.99	55.52	57.30
3073	NASDAQ	SRCL	Wed, Nov 26, 2008	56.93	57.05	54.11	55.51
3072	NASDAQ	SRCL	Tue, Nov 25, 2008	57.61	58.70	55.61	57.30
3071	NASDAQ	SRCL	Mon, Nov 24, 2008	55.58	56.61	54.43	56.15
3070	NASDAQ	SRCL	Fri, Nov 21, 2008	55.18	56.67	52.85	55.19
3069	NASDAQ	SRCL	Thu, Nov 20, 2008	59.05	59.05	54.65	54.99
3068	NASDAQ	SRCL	Wed, Nov 19, 2008	61.13	61.85	59.22	59.24
3067	NASDAQ	SRCL	Tue, Nov 18, 2008	60.50	61.87	60.36	61.13
3066	NASDAQ	SRCL	Mon, Nov 17, 2008	57.45	59.95	57.34	58.87
3065	NASDAQ	SRCL	Fri, Nov 14, 2008	57.63	60.00	56.96	58.01
3064	NASDAQ	SRCL	Thu, Nov 13, 2008	55.00	58.75	52.74	58.72
3063	NASDAQ	SRCL	Wed, Nov 12, 2008	55.78	56.96	54.81	54.99
3062	NASDAQ	SRCL	Tue, Nov 11, 2008	55.48	57.56	55.23	56.61
3061	NASDAQ	SRCL	Mon, Nov 10, 2008	57.17	57.69	55.07	56.06
3060	NASDAQ	SRCL	Fri, Nov 7, 2008	54.95	55.95	54.11	55.95
3059	NASDAQ	SRCL	Thu, Nov 6, 2008	55.84	56.71	54.53	54.60
3058	NASDAQ	SRCL	Wed, Nov 5, 2008	57.82	58.31	56.13	56.20
3057	NASDAQ	SRCL	Tue, Nov 4, 2008	58.54	59.41	56.61	57.95
3056	NASDAQ	SRCL	Mon, Nov 3, 2008	58.50	58.97	57.17	57.91
3055	NASDAQ	SRCL	Fri, Oct 31, 2008	56.41	58.90	55.46	58.43
3054	NASDAQ	SRCL	Thu, Oct 30, 2008	54.96	57.06	53.53	56.82
3053	NASDAQ	SRCL	Wed, Oct 29, 2008	52.07	54.97	51.15	53.28
3052	NASDAQ	SRCL	Tue, Oct 28, 2008	51.34	52.28	48.52	52.08
3051	NASDAQ	SRCL	Mon, Oct 27, 2008	49.46	52.22	49.00	49.38
3050	NASDAQ	SRCL	Fri, Oct 24, 2008	47.45	51.34	46.45	50.40
3049	NASDAQ	SRCL	Thu, Oct 23, 2008	51.32	54.91	50.52	51.98
3048	NASDAQ	SRCL	Wed, Oct 22, 2008	52.94	53.70	51.01	52.10
3047	NASDAQ	SRCL	Tue, Oct 21, 2008	55.15	56.13	53.35	53.38
3046	NASDAQ	SRCL	Mon, Oct 20, 2008	56.00	57.94	55.08	56.44
3045	NASDAQ	SRCL	Fri, Oct 17, 2008	52.99	58.03	52.28	55.27
3044	NASDAQ	SRCL	Thu, Oct 16, 2008	49.90	54.66	49.32	54.52
3043	NASDAQ	SRCL	Wed, Oct 15, 2008	54.09	55.47	50.48	50.71
3042	NASDAQ	SRCL	Tue, Oct 14, 2008	54.98	55.59	53.09	54.26
3041	NASDAQ	SRCL	Mon, Oct 13, 2008	50.71	54.99	50.17	54.41
3040	NASDAQ	SRCL	Fri, Oct 10, 2008	47.73	51.22	47.51	49.22
3039	NASDAQ	SRCL	Thu, Oct 9, 2008	51.70	53.14	48.83	48.83
3038	NASDAQ	SRCL	Wed, Oct 8, 2008	51.06	53.43	50.76	51.49
3037	NASDAQ	SRCL	Tue, Oct 7, 2008	54.41	54.89	52.65	52.95
3036	NASDAQ	SRCL	Mon, Oct 6, 2008	55.25	55.77	51.72	54.42
3035	NASDAQ	SRCL	Fri, Oct 3, 2008	57.82	59.43	56.50	56.52
3034	NASDAQ	SRCL	Thu, Oct 2, 2008	57.98	58.25	57.26	57.42
3033	NASDAQ	SRCL	Wed, Oct 1, 2008	58.50	59.19	57.50	58.07
3032	NASDAQ	SRCL	Tue, Sep 30, 2008	61.44	61.99	56.67	58.91
3031	NASDAQ	SRCL	Mon, Sep 29, 2008	62.36	63.96	59.47	59.61
3030	NASDAQ	SRCL	Fri, Sep 26, 2008	61.99	63.74	61.20	63.24
3029	NASDAQ	SRCL	Thu, Sep 25, 2008	62.46	62.59	61.31	62.34
3028	NASDAQ	SRCL	Wed, Sep 24, 2008	63.29	63.74	61.71	62.20
3027	NASDAQ	SRCL	Tue, Sep 23, 2008	63.22	63.65	62.53	62.89
3026	NASDAQ	SRCL	Mon, Sep 22, 2008	63.42	63.97	62.85	63.01
3025	NASDAQ	SRCL	Fri, Sep 19, 2008	65.70	66.00	62.57	63.86
3024	NASDAQ	SRCL	Thu, Sep 18, 2008	61.77	66.15	61.06	64.77
3023	NASDAQ	SRCL	Wed, Sep 17, 2008	61.79	62.52	61.04	61.04
3022	NASDAQ	SRCL	Tue, Sep 16, 2008	60.54	62.53	60.39	62.53
3021	NASDAQ	SRCL	Mon, Sep 15, 2008	58.20	62.00	58.20	59.92
3020	NASDAQ	SRCL	Fri, Sep 12, 2008	58.20	60.23	58.20	60.15
3019	NASDAQ	SRCL	Thu, Sep 11, 2008	57.15	58.92	56.04	58.85
3018	NASDAQ	SRCL	Wed, Sep 10, 2008	56.27	58.00	56.00	57.44
3017	NASDAQ	SRCL	Tue, Sep 9, 2008	57.54	57.79	56.08	56.08
3016	NASDAQ	SRCL	Mon, Sep 8, 2008	57.84	58.69	56.49	57.32
3015	NASDAQ	SRCL	Fri, Sep 5, 2008	56.75	57.79	55.95	57.37
3014	NASDAQ	SRCL	Thu, Sep 4, 2008	58.33	58.90	56.85	56.85
3013	NASDAQ	SRCL	Wed, Sep 3, 2008	58.26	59.00	58.00	58.63
3012	NASDAQ	SRCL	Tue, Sep 2, 2008	59.36	60.38	58.44	58.93
3011	NASDAQ	SRCL	Fri, Aug 29, 2008	60.44	60.61	59.16	59.30
3010	NASDAQ	SRCL	Thu, Aug 28, 2008	60.32	61.25	60.04	60.81
3009	NASDAQ	SRCL	Wed, Aug 27, 2008	59.39	60.75	59.21	60.21
3008	NASDAQ	SRCL	Tue, Aug 26, 2008	59.26	59.76	58.78	59.16
3007	NASDAQ	SRCL	Mon, Aug 25, 2008	60.63	60.83	58.88	59.42
3006	NASDAQ	SRCL	Fri, Aug 22, 2008	59.97	61.20	59.58	61.12
3005	NASDAQ	SRCL	Thu, Aug 21, 2008	60.01	60.55	59.25	59.88
3004	NASDAQ	SRCL	Wed, Aug 20, 2008	60.12	61.17	59.12	60.53
3003	NASDAQ	SRCL	Tue, Aug 19, 2008	60.53	61.10	59.42	60.00
3002	NASDAQ	SRCL	Mon, Aug 18, 2008	60.77	60.77	59.67	60.28
3001	NASDAQ	SRCL	Fri, Aug 15, 2008	60.46	61.18	59.59	60.77
3000	NASDAQ	SRCL	Thu, Aug 14, 2008	59.12	60.50	58.96	60.23
2999	NASDAQ	SRCL	Wed, Aug 13, 2008	58.28	59.97	58.26	59.53
2998	NASDAQ	SRCL	Tue, Aug 12, 2008	58.97	59.67	58.37	59.21
2997	NASDAQ	SRCL	Mon, Aug 11, 2008	59.35	59.35	58.34	59.30
2996	NASDAQ	SRCL	Fri, Aug 8, 2008	58.40	59.39	58.15	59.05
2995	NASDAQ	SRCL	Thu, Aug 7, 2008	58.99	59.84	58.01	58.26
2994	NASDAQ	SRCL	Wed, Aug 6, 2008	59.37	59.55	58.63	59.33
2993	NASDAQ	SRCL	Tue, Aug 5, 2008	59.92	60.05	58.61	59.40
2992	NASDAQ	SRCL	Mon, Aug 4, 2008	60.04	60.10	58.87	59.31
2991	NASDAQ	SRCL	Fri, Aug 1, 2008	60.00	60.65	58.53	59.33
2990	NASDAQ	SRCL	Thu, Jul 31, 2008	60.01	60.50	59.43	59.75
2989	NASDAQ	SRCL	Wed, Jul 30, 2008	60.57	60.98	59.65	60.28
2988	NASDAQ	SRCL	Tue, Jul 29, 2008	60.08	61.57	59.74	60.69
2987	NASDAQ	SRCL	Mon, Jul 28, 2008	61.46	61.47	59.99	60.35
2986	NASDAQ	SRCL	Fri, Jul 25, 2008	60.95	61.80	59.16	60.94
2985	NASDAQ	SRCL	Thu, Jul 24, 2008	60.01	60.16	58.21	58.85
2984	NASDAQ	SRCL	Wed, Jul 23, 2008	59.99	60.87	59.00	59.70
2983	NASDAQ	SRCL	Tue, Jul 22, 2008	57.78	60.58	57.73	60.15
2982	NASDAQ	SRCL	Mon, Jul 21, 2008	57.86	58.41	57.09	57.78
2981	NASDAQ	SRCL	Fri, Jul 18, 2008	56.65	57.68	56.11	57.57
2980	NASDAQ	SRCL	Thu, Jul 17, 2008	56.00	56.48	55.00	56.48
2979	NASDAQ	SRCL	Wed, Jul 16, 2008	54.59	56.00	53.29	55.71
2978	NASDAQ	SRCL	Tue, Jul 15, 2008	54.32	55.86	54.24	54.71
2977	NASDAQ	SRCL	Mon, Jul 14, 2008	54.32	54.58	52.20	54.24
2976	NASDAQ	SRCL	Fri, Jul 11, 2008	51.51	54.43	51.51	53.65
2975	NASDAQ	SRCL	Thu, Jul 10, 2008	50.80	52.67	50.80	52.61
2974	NASDAQ	SRCL	Wed, Jul 9, 2008	51.34	51.34	50.13	50.42
2973	NASDAQ	SRCL	Tue, Jul 8, 2008	49.96	51.07	49.66	51.03
2972	NASDAQ	SRCL	Mon, Jul 7, 2008	50.23	50.67	49.25	49.72
2971	NASDAQ	SRCL	Thu, Jul 3, 2008	49.91	50.45	49.72	50.03
2970	NASDAQ	SRCL	Wed, Jul 2, 2008	51.07	51.71	49.30	50.02
2969	NASDAQ	SRCL	Tue, Jul 1, 2008	50.99	51.59	50.35	51.17
2968	NASDAQ	SRCL	Mon, Jun 30, 2008	50.51	51.90	50.46	51.70
2967	NASDAQ	SRCL	Fri, Jun 27, 2008	51.50	51.85	50.81	50.82
2966	NASDAQ	SRCL	Thu, Jun 26, 2008	50.76	51.60	50.31	51.40
2965	NASDAQ	SRCL	Wed, Jun 25, 2008	51.50	52.15	51.00	51.04
2964	NASDAQ	SRCL	Tue, Jun 24, 2008	53.46	53.58	51.59	51.59
2963	NASDAQ	SRCL	Mon, Jun 23, 2008	53.32	54.36	53.24	53.75
2962	NASDAQ	SRCL	Fri, Jun 20, 2008	53.50	54.48	53.07	53.70
2961	NASDAQ	SRCL	Thu, Jun 19, 2008	54.21	54.52	53.05	54.21
2960	NASDAQ	SRCL	Wed, Jun 18, 2008	55.78	55.92	54.20	54.59
2959	NASDAQ	SRCL	Tue, Jun 17, 2008	56.43	56.88	55.42	56.38
2958	NASDAQ	SRCL	Mon, Jun 16, 2008	56.41	56.88	55.92	56.58
2957	NASDAQ	SRCL	Fri, Jun 13, 2008	55.80	56.75	55.54	56.71
2956	NASDAQ	SRCL	Thu, Jun 12, 2008	55.83	57.06	55.21	55.26
2955	NASDAQ	SRCL	Wed, Jun 11, 2008	57.13	57.77	55.48	55.49
2954	NASDAQ	SRCL	Tue, Jun 10, 2008	57.33	58.11	56.62	56.86
2953	NASDAQ	SRCL	Mon, Jun 9, 2008	57.25	57.84	56.80	57.82
2952	NASDAQ	SRCL	Fri, Jun 6, 2008	58.30	58.72	57.06	57.06
2951	NASDAQ	SRCL	Thu, Jun 5, 2008	57.93	59.20	57.26	58.91
2950	NASDAQ	SRCL	Wed, Jun 4, 2008	56.81	58.59	56.66	57.89
2949	NASDAQ	SRCL	Tue, Jun 3, 2008	58.00	58.00	56.44	56.89
2948	NASDAQ	SRCL	Mon, Jun 2, 2008	59.03	59.40	57.00	57.66
2947	NASDAQ	SRCL	Fri, May 30, 2008	58.62	58.79	57.82	58.30
2946	NASDAQ	SRCL	Thu, May 29, 2008	58.85	59.59	57.80	58.82
2945	NASDAQ	SRCL	Wed, May 28, 2008	58.23	58.92	57.50	58.66
2944	NASDAQ	SRCL	Tue, May 27, 2008	57.12	59.06	56.87	58.70
2943	NASDAQ	SRCL	Fri, May 23, 2008	57.94	58.04	56.81	57.47
2942	NASDAQ	SRCL	Thu, May 22, 2008	57.89	58.92	57.30	58.37
2941	NASDAQ	SRCL	Wed, May 21, 2008	56.80	58.19	56.35	57.76
2940	NASDAQ	SRCL	Tue, May 20, 2008	55.83	57.48	55.83	56.61
2939	NASDAQ	SRCL	Mon, May 19, 2008	56.76	57.50	56.20	56.62
2938	NASDAQ	SRCL	Fri, May 16, 2008	54.80	56.81	54.19	56.68
2937	NASDAQ	SRCL	Thu, May 15, 2008	52.52	52.85	52.03	52.68
2936	NASDAQ	SRCL	Wed, May 14, 2008	52.20	52.97	51.81	52.42
2935	NASDAQ	SRCL	Tue, May 13, 2008	52.49	52.70	51.80	52.16
2934	NASDAQ	SRCL	Mon, May 12, 2008	51.80	52.88	51.57	52.60
2933	NASDAQ	SRCL	Fri, May 9, 2008	51.28	52.08	51.28	51.81
2932	NASDAQ	SRCL	Thu, May 8, 2008	51.99	53.14	51.80	52.33
2931	NASDAQ	SRCL	Wed, May 7, 2008	52.83	52.92	51.51	51.63
2930	NASDAQ	SRCL	Tue, May 6, 2008	52.60	53.20	52.42	52.96
2929	NASDAQ	SRCL	Mon, May 5, 2008	53.04	53.25	52.14	52.58
2928	NASDAQ	SRCL	Fri, May 2, 2008	54.60	54.66	53.26	53.47
2927	NASDAQ	SRCL	Thu, May 1, 2008	53.53	54.12	53.01	54.12
2926	NASDAQ	SRCL	Wed, Apr 30, 2008	53.75	54.25	53.02	53.38
2925	NASDAQ	SRCL	Tue, Apr 29, 2008	53.84	54.55	53.31	53.43
2924	NASDAQ	SRCL	Mon, Apr 28, 2008	55.54	55.56	54.05	54.09
2923	NASDAQ	SRCL	Fri, Apr 25, 2008	55.89	56.58	54.98	55.67
2922	NASDAQ	SRCL	Thu, Apr 24, 2008	56.71	57.15	55.34	56.00
2921	NASDAQ	SRCL	Wed, Apr 23, 2008	54.66	55.17	54.04	54.81
2920	NASDAQ	SRCL	Tue, Apr 22, 2008	55.64	55.64	54.07	54.15
2919	NASDAQ	SRCL	Mon, Apr 21, 2008	56.00	56.54	55.03	55.53
2918	NASDAQ	SRCL	Fri, Apr 18, 2008	54.97	56.88	53.60	56.55
2917	NASDAQ	SRCL	Thu, Apr 17, 2008	53.73	54.14	53.06	53.53
2916	NASDAQ	SRCL	Wed, Apr 16, 2008	53.00	53.86	52.82	53.72
2915	NASDAQ	SRCL	Tue, Apr 15, 2008	53.50	54.37	52.52	53.00
2914	NASDAQ	SRCL	Mon, Apr 14, 2008	53.72	54.18	53.58	53.81
2913	NASDAQ	SRCL	Fri, Apr 11, 2008	53.75	54.13	53.30	53.83
2912	NASDAQ	SRCL	Thu, Apr 10, 2008	53.75	54.27	53.32	54.26
2911	NASDAQ	SRCL	Wed, Apr 9, 2008	53.20	53.87	52.74	53.86
2910	NASDAQ	SRCL	Tue, Apr 8, 2008	52.39	53.96	52.01	53.20
2909	NASDAQ	SRCL	Mon, Apr 7, 2008	53.37	53.39	52.51	52.79
2908	NASDAQ	SRCL	Fri, Apr 4, 2008	53.13	54.20	52.87	53.99
2907	NASDAQ	SRCL	Thu, Apr 3, 2008	52.00	53.02	51.84	52.84
2906	NASDAQ	SRCL	Wed, Apr 2, 2008	51.60	52.20	51.21	52.11
2905	NASDAQ	SRCL	Tue, Apr 1, 2008	52.19	52.19	51.29	51.51
2904	NASDAQ	SRCL	Mon, Mar 31, 2008	52.00	52.01	51.26	51.50
2903	NASDAQ	SRCL	Fri, Mar 28, 2008	51.15	52.34	50.56	51.48
2902	NASDAQ	SRCL	Thu, Mar 27, 2008	51.17	51.69	50.48	50.53
2901	NASDAQ	SRCL	Wed, Mar 26, 2008	50.24	51.43	50.01	51.38
2900	NASDAQ	SRCL	Tue, Mar 25, 2008	50.40	51.19	50.39	50.57
2899	NASDAQ	SRCL	Mon, Mar 24, 2008	50.49	51.36	49.89	50.38
2898	NASDAQ	SRCL	Thu, Mar 20, 2008	51.24	51.50	50.32	50.99
2897	NASDAQ	SRCL	Wed, Mar 19, 2008	51.58	53.32	51.18	51.18
2896	NASDAQ	SRCL	Tue, Mar 18, 2008	51.00	51.63	50.65	51.54
2895	NASDAQ	SRCL	Mon, Mar 17, 2008	50.75	51.56	50.20	50.89
2894	NASDAQ	SRCL	Fri, Mar 14, 2008	53.38	53.39	51.00	51.42
2893	NASDAQ	SRCL	Thu, Mar 13, 2008	53.19	53.94	52.37	53.40
2892	NASDAQ	SRCL	Wed, Mar 12, 2008	54.41	54.99	53.78	53.99
2891	NASDAQ	SRCL	Tue, Mar 11, 2008	53.71	53.84	52.90	53.77
2890	NASDAQ	SRCL	Mon, Mar 10, 2008	53.31	53.85	52.60	52.65
2889	NASDAQ	SRCL	Fri, Mar 7, 2008	53.89	54.54	53.54	54.00
2888	NASDAQ	SRCL	Thu, Mar 6, 2008	55.72	55.94	54.02	54.09
2887	NASDAQ	SRCL	Wed, Mar 5, 2008	55.39	56.76	54.51	55.94
2886	NASDAQ	SRCL	Tue, Mar 4, 2008	54.55	55.50	54.19	54.92
2885	NASDAQ	SRCL	Mon, Mar 3, 2008	53.75	55.16	53.62	54.62
2884	NASDAQ	SRCL	Fri, Feb 29, 2008	55.24	55.24	53.69	53.89
2883	NASDAQ	SRCL	Thu, Feb 28, 2008	55.92	56.64	54.90	55.88
2882	NASDAQ	SRCL	Wed, Feb 27, 2008	56.14	57.08	55.87	56.59
2881	NASDAQ	SRCL	Tue, Feb 26, 2008	55.38	57.15	55.01	56.48
2880	NASDAQ	SRCL	Mon, Feb 25, 2008	54.51	55.81	54.51	55.45
2879	NASDAQ	SRCL	Fri, Feb 22, 2008	54.44	54.90	53.83	54.42
2878	NASDAQ	SRCL	Thu, Feb 21, 2008	55.00	55.00	53.60	54.07
2877	NASDAQ	SRCL	Wed, Feb 20, 2008	53.32	54.65	53.11	54.65
2876	NASDAQ	SRCL	Tue, Feb 19, 2008	53.48	54.07	53.15	54.03
2875	NASDAQ	SRCL	Fri, Feb 15, 2008	53.97	54.47	52.32	53.15
2874	NASDAQ	SRCL	Thu, Feb 14, 2008	56.09	56.09	54.25	54.32
2873	NASDAQ	SRCL	Wed, Feb 13, 2008	55.64	56.60	55.25	55.87
2872	NASDAQ	SRCL	Tue, Feb 12, 2008	53.30	55.80	53.30	55.17
2871	NASDAQ	SRCL	Mon, Feb 11, 2008	55.81	55.81	53.60	54.56
2870	NASDAQ	SRCL	Fri, Feb 8, 2008	55.64	56.34	54.77	55.84
2869	NASDAQ	SRCL	Thu, Feb 7, 2008	56.12	56.68	55.00	56.15
2868	NASDAQ	SRCL	Wed, Feb 6, 2008	55.69	56.99	54.75	54.89
2867	NASDAQ	SRCL	Tue, Feb 5, 2008	58.13	58.71	56.28	56.28
2866	NASDAQ	SRCL	Mon, Feb 4, 2008	59.51	59.65	58.24	58.74
2865	NASDAQ	SRCL	Fri, Feb 1, 2008	59.68	60.30	57.89	58.90
2864	NASDAQ	SRCL	Thu, Jan 31, 2008	57.12	59.73	56.82	59.26
2863	NASDAQ	SRCL	Wed, Jan 30, 2008	57.33	59.00	56.77	57.70
2862	NASDAQ	SRCL	Tue, Jan 29, 2008	57.31	58.07	56.12	57.45
2861	NASDAQ	SRCL	Mon, Jan 28, 2008	55.79	56.88	55.68	56.79
2860	NASDAQ	SRCL	Fri, Jan 25, 2008	56.82	57.17	55.70	55.99
2859	NASDAQ	SRCL	Thu, Jan 24, 2008	54.85	56.28	54.61	56.15
2858	NASDAQ	SRCL	Wed, Jan 23, 2008	55.00	56.15	53.21	55.47
2857	NASDAQ	SRCL	Tue, Jan 22, 2008	58.05	59.29	55.98	56.15
2856	NASDAQ	SRCL	Fri, Jan 18, 2008	58.29	60.79	58.29	60.35
2855	NASDAQ	SRCL	Thu, Jan 17, 2008	62.07	62.50	58.27	58.43
2854	NASDAQ	SRCL	Wed, Jan 16, 2008	60.22	62.65	59.80	62.13
2853	NASDAQ	SRCL	Tue, Jan 15, 2008	58.24	60.07	58.05	59.77
2852	NASDAQ	SRCL	Mon, Jan 14, 2008	58.60	59.20	58.16	58.94
2851	NASDAQ	SRCL	Fri, Jan 11, 2008	56.91	58.26	56.60	58.13
2850	NASDAQ	SRCL	Thu, Jan 10, 2008	55.89	57.58	55.89	57.17
2849	NASDAQ	SRCL	Wed, Jan 9, 2008	57.49	58.19	55.49	56.44
2848	NASDAQ	SRCL	Tue, Jan 8, 2008	58.14	58.68	57.25	57.58
2847	NASDAQ	SRCL	Mon, Jan 7, 2008	57.25	58.96	56.18	58.06
2846	NASDAQ	SRCL	Fri, Jan 4, 2008	58.83	59.02	57.07	57.33
2845	NASDAQ	SRCL	Thu, Jan 3, 2008	57.75	59.11	57.57	59.05
2844	NASDAQ	SRCL	Wed, Jan 2, 2008	59.49	59.72	57.25	57.84
2843	NASDAQ	SRCL	Mon, Dec 31, 2007	60.01	60.79	59.06	59.40
2842	NASDAQ	SRCL	Fri, Dec 28, 2007	61.09	61.09	59.40	60.00
2841	NASDAQ	SRCL	Thu, Dec 27, 2007	62.54	62.56	60.65	60.66
2840	NASDAQ	SRCL	Wed, Dec 26, 2007	61.70	61.98	61.09	61.87
2839	NASDAQ	SRCL	Mon, Dec 24, 2007	62.00	62.16	61.34	61.60
2838	NASDAQ	SRCL	Fri, Dec 21, 2007	61.68	62.50	61.29	61.32
2837	NASDAQ	SRCL	Thu, Dec 20, 2007	58.55	60.05	58.35	60.05
2836	NASDAQ	SRCL	Wed, Dec 19, 2007	56.85	58.19	56.85	58.08
2835	NASDAQ	SRCL	Tue, Dec 18, 2007	57.40	58.27	56.54	57.09
2834	NASDAQ	SRCL	Mon, Dec 17, 2007	58.86	59.22	57.35	57.67
2833	NASDAQ	SRCL	Fri, Dec 14, 2007	58.99	59.74	58.33	59.26
2832	NASDAQ	SRCL	Thu, Dec 13, 2007	57.95	59.58	57.72	59.22
2831	NASDAQ	SRCL	Wed, Dec 12, 2007	59.72	59.99	57.99	58.26
2830	NASDAQ	SRCL	Tue, Dec 11, 2007	59.96	60.59	58.69	59.24
2829	NASDAQ	SRCL	Mon, Dec 10, 2007	59.27	60.12	59.20	59.70
2828	NASDAQ	SRCL	Fri, Dec 7, 2007	59.97	60.32	58.98	59.23
2827	NASDAQ	SRCL	Thu, Dec 6, 2007	59.98	60.20	58.82	59.72
2826	NASDAQ	SRCL	Wed, Dec 5, 2007	60.00	60.03	58.93	59.77
2825	NASDAQ	SRCL	Tue, Dec 4, 2007	58.30	59.88	57.32	59.71
2824	NASDAQ	SRCL	Mon, Dec 3, 2007	59.00	60.22	58.55	58.92
2823	NASDAQ	SRCL	Fri, Nov 30, 2007	59.29	59.56	58.70	58.85
2822	NASDAQ	SRCL	Thu, Nov 29, 2007	58.45	59.31	57.86	58.82
2821	NASDAQ	SRCL	Wed, Nov 28, 2007	56.50	58.83	55.99	58.78
2820	NASDAQ	SRCL	Tue, Nov 27, 2007	55.43	56.79	55.21	56.10
2819	NASDAQ	SRCL	Mon, Nov 26, 2007	55.28	56.37	55.20	55.29
2818	NASDAQ	SRCL	Fri, Nov 23, 2007	56.00	56.36	54.97	55.19
2817	NASDAQ	SRCL	Wed, Nov 21, 2007	55.70	56.75	55.12	55.70
2816	NASDAQ	SRCL	Tue, Nov 20, 2007	56.13	56.93	55.18	55.97
2815	NASDAQ	SRCL	Mon, Nov 19, 2007	56.72	58.04	56.30	56.30
2814	NASDAQ	SRCL	Fri, Nov 16, 2007	57.27	58.00	56.48	57.65
2813	NASDAQ	SRCL	Thu, Nov 15, 2007	57.36	57.70	56.51	56.98
2812	NASDAQ	SRCL	Wed, Nov 14, 2007	57.62	59.22	57.32	57.55
2811	NASDAQ	SRCL	Tue, Nov 13, 2007	56.80	58.18	54.56	57.72
2810	NASDAQ	SRCL	Mon, Nov 12, 2007	57.53	58.53	56.95	56.95
2809	NASDAQ	SRCL	Fri, Nov 9, 2007	59.01	59.76	57.72	57.80
2808	NASDAQ	SRCL	Thu, Nov 8, 2007	59.30	60.65	58.39	59.53
2807	NASDAQ	SRCL	Wed, Nov 7, 2007	60.72	60.72	58.89	59.03
2806	NASDAQ	SRCL	Tue, Nov 6, 2007	59.83	61.24	59.53	61.03
2805	NASDAQ	SRCL	Mon, Nov 5, 2007	56.72	59.78	56.63	59.02
2804	NASDAQ	SRCL	Fri, Nov 2, 2007	58.07	58.07	56.87	57.12
2803	NASDAQ	SRCL	Thu, Nov 1, 2007	57.81	59.34	57.75	57.93
2802	NASDAQ	SRCL	Wed, Oct 31, 2007	57.11	58.34	56.72	58.33
2801	NASDAQ	SRCL	Tue, Oct 30, 2007	56.78	57.26	56.49	56.90
2800	NASDAQ	SRCL	Mon, Oct 29, 2007	57.63	57.86	56.35	56.83
2799	NASDAQ	SRCL	Fri, Oct 26, 2007	56.23	58.10	55.38	57.51
2798	NASDAQ	SRCL	Thu, Oct 25, 2007	54.37	55.68	54.17	55.37
2797	NASDAQ	SRCL	Wed, Oct 24, 2007	53.35	54.36	53.31	54.36
2796	NASDAQ	SRCL	Tue, Oct 23, 2007	53.38	54.05	52.75	53.79
2795	NASDAQ	SRCL	Mon, Oct 22, 2007	53.89	54.37	52.82	52.95
2794	NASDAQ	SRCL	Fri, Oct 19, 2007	53.12	53.83	52.01	52.04
2793	NASDAQ	SRCL	Thu, Oct 18, 2007	53.22	54.03	52.65	52.89
2792	NASDAQ	SRCL	Wed, Oct 17, 2007	54.12	54.55	53.12	53.47
2791	NASDAQ	SRCL	Tue, Oct 16, 2007	54.44	55.50	53.75	53.92
2790	NASDAQ	SRCL	Mon, Oct 15, 2007	55.44	55.88	53.80	54.19
2789	NASDAQ	SRCL	Fri, Oct 12, 2007	55.57	55.93	55.21	55.44
2788	NASDAQ	SRCL	Thu, Oct 11, 2007	56.07	56.50	55.19	55.58
2787	NASDAQ	SRCL	Wed, Oct 10, 2007	55.83	56.99	55.25	55.84
2786	NASDAQ	SRCL	Tue, Oct 9, 2007	56.00	56.39	55.81	56.10
2785	NASDAQ	SRCL	Mon, Oct 8, 2007	56.10	56.48	55.65	55.93
2784	NASDAQ	SRCL	Fri, Oct 5, 2007	56.62	56.91	55.69	55.88
2783	NASDAQ	SRCL	Thu, Oct 4, 2007	56.38	56.94	55.88	56.11
2782	NASDAQ	SRCL	Wed, Oct 3, 2007	56.27	57.12	56.06	56.13
2781	NASDAQ	SRCL	Tue, Oct 2, 2007	58.37	58.68	56.95	57.24
2780	NASDAQ	SRCL	Mon, Oct 1, 2007	57.81	58.65	57.39	58.17
2779	NASDAQ	SRCL	Fri, Sep 28, 2007	56.02	57.43	56.02	57.16
2778	NASDAQ	SRCL	Thu, Sep 27, 2007	56.23	56.31	54.48	55.76
2777	NASDAQ	SRCL	Wed, Sep 26, 2007	55.06	56.37	54.75	55.92
2776	NASDAQ	SRCL	Tue, Sep 25, 2007	55.10	55.39	54.44	54.68
2775	NASDAQ	SRCL	Mon, Sep 24, 2007	54.00	55.67	53.99	55.24
2774	NASDAQ	SRCL	Fri, Sep 21, 2007	53.37	53.37	52.91	53.10
2773	NASDAQ	SRCL	Thu, Sep 20, 2007	54.01	54.44	52.88	52.90
2772	NASDAQ	SRCL	Wed, Sep 19, 2007	51.61	54.62	51.61	54.03
2771	NASDAQ	SRCL	Tue, Sep 18, 2007	50.43	51.28	50.06	51.18
2770	NASDAQ	SRCL	Mon, Sep 17, 2007	50.48	50.61	50.07	50.19
2769	NASDAQ	SRCL	Fri, Sep 14, 2007	51.06	51.19	50.22	50.52
2768	NASDAQ	SRCL	Thu, Sep 13, 2007	51.82	52.25	51.29	51.29
2767	NASDAQ	SRCL	Wed, Sep 12, 2007	50.41	51.99	50.41	51.43
2766	NASDAQ	SRCL	Tue, Sep 11, 2007	49.85	50.97	49.60	50.65
2765	NASDAQ	SRCL	Mon, Sep 10, 2007	49.40	50.28	49.06	49.54
2764	NASDAQ	SRCL	Fri, Sep 7, 2007	49.00	49.92	49.00	49.38
2763	NASDAQ	SRCL	Thu, Sep 6, 2007	49.23	49.79	48.81	49.61
2762	NASDAQ	SRCL	Wed, Sep 5, 2007	49.32	49.64	48.89	48.91
2761	NASDAQ	SRCL	Tue, Sep 4, 2007	49.85	49.95	49.11	49.56
2760	NASDAQ	SRCL	Fri, Aug 31, 2007	50.21	50.51	49.25	49.90
2759	NASDAQ	SRCL	Thu, Aug 30, 2007	49.20	50.01	48.76	49.74
2758	NASDAQ	SRCL	Wed, Aug 29, 2007	48.40	49.61	48.29	49.51
2757	NASDAQ	SRCL	Tue, Aug 28, 2007	48.75	48.95	47.91	48.30
2756	NASDAQ	SRCL	Mon, Aug 27, 2007	50.98	50.98	49.01	49.34
2755	NASDAQ	SRCL	Fri, Aug 24, 2007	49.17	49.89	48.61	49.89
2754	NASDAQ	SRCL	Thu, Aug 23, 2007	49.70	50.33	48.68	49.18
2753	NASDAQ	SRCL	Wed, Aug 22, 2007	49.09	49.28	48.30	49.21
2752	NASDAQ	SRCL	Tue, Aug 21, 2007	49.24	49.82	48.51	48.77
2751	NASDAQ	SRCL	Mon, Aug 20, 2007	48.92	49.93	48.23	49.55
2750	NASDAQ	SRCL	Fri, Aug 17, 2007	49.76	49.87	48.08	48.70
2749	NASDAQ	SRCL	Thu, Aug 16, 2007	46.98	49.07	45.79	48.95
2748	NASDAQ	SRCL	Wed, Aug 15, 2007	48.15	49.28	47.26	47.41
2747	NASDAQ	SRCL	Tue, Aug 14, 2007	49.82	50.04	48.09	48.39
2746	NASDAQ	SRCL	Mon, Aug 13, 2007	49.51	50.26	48.17	49.51
2745	NASDAQ	SRCL	Fri, Aug 10, 2007	51.58	52.50	48.89	49.04
2744	NASDAQ	SRCL	Thu, Aug 9, 2007	50.83	55.21	50.54	52.14
2743	NASDAQ	SRCL	Wed, Aug 8, 2007	53.85	56.88	50.45	52.08
2742	NASDAQ	SRCL	Tue, Aug 7, 2007	50.88	55.25	50.44	53.85
2741	NASDAQ	SRCL	Mon, Aug 6, 2007	47.88	51.34	47.76	51.21
2740	NASDAQ	SRCL	Fri, Aug 3, 2007	48.05	48.78	47.37	47.70
2739	NASDAQ	SRCL	Thu, Aug 2, 2007	47.45	48.44	46.75	47.72
2738	NASDAQ	SRCL	Wed, Aug 1, 2007	47.77	48.61	46.63	47.32
2737	NASDAQ	SRCL	Tue, Jul 31, 2007	49.23	49.92	47.94	47.94
2736	NASDAQ	SRCL	Mon, Jul 30, 2007	50.96	51.58	48.45	48.90
2735	NASDAQ	SRCL	Fri, Jul 27, 2007	45.21	51.64	45.18	51.46
2734	NASDAQ	SRCL	Thu, Jul 26, 2007	44.49	45.99	43.76	45.21
2733	NASDAQ	SRCL	Wed, Jul 25, 2007	43.50	44.76	43.32	44.37
2732	NASDAQ	SRCL	Tue, Jul 24, 2007	43.69	43.90	43.04	43.27
2731	NASDAQ	SRCL	Mon, Jul 23, 2007	43.61	43.96	43.43	43.58
2730	NASDAQ	SRCL	Fri, Jul 20, 2007	43.65	43.77	43.27	43.34
2729	NASDAQ	SRCL	Thu, Jul 19, 2007	44.25	44.59	43.64	43.72
2728	NASDAQ	SRCL	Wed, Jul 18, 2007	43.58	44.26	43.48	44.09
2727	NASDAQ	SRCL	Tue, Jul 17, 2007	43.96	44.54	43.58	43.63
2726	NASDAQ	SRCL	Mon, Jul 16, 2007	44.26	44.76	44.01	44.06
2725	NASDAQ	SRCL	Fri, Jul 13, 2007	44.48	44.95	44.30	44.44
2724	NASDAQ	SRCL	Thu, Jul 12, 2007	44.75	44.87	44.20	44.44
2723	NASDAQ	SRCL	Wed, Jul 11, 2007	43.65	44.45	43.44	44.45
2722	NASDAQ	SRCL	Tue, Jul 10, 2007	43.96	44.00	43.43	43.56
2721	NASDAQ	SRCL	Mon, Jul 9, 2007	44.57	44.68	43.62	43.91
2720	NASDAQ	SRCL	Fri, Jul 6, 2007	44.94	45.14	44.30	44.39
2719	NASDAQ	SRCL	Thu, Jul 5, 2007	45.39	45.48	44.80	44.93
2718	NASDAQ	SRCL	Tue, Jul 3, 2007	44.51	45.37	44.33	45.25
2717	NASDAQ	SRCL	Mon, Jul 2, 2007	44.67	45.00	44.39	44.65
2716	NASDAQ	SRCL	Fri, Jun 29, 2007	45.35	45.39	44.14	44.46
2715	NASDAQ	SRCL	Thu, Jun 28, 2007	44.43	45.68	43.78	45.10
2714	NASDAQ	SRCL	Wed, Jun 27, 2007	43.55	44.28	43.30	44.24
2713	NASDAQ	SRCL	Tue, Jun 26, 2007	43.94	44.35	43.64	43.81
2712	NASDAQ	SRCL	Mon, Jun 25, 2007	44.34	44.83	43.69	43.82
2711	NASDAQ	SRCL	Fri, Jun 22, 2007	44.62	45.13	44.27	44.28
2710	NASDAQ	SRCL	Thu, Jun 21, 2007	44.90	45.28	44.60	44.82
2709	NASDAQ	SRCL	Wed, Jun 20, 2007	44.67	45.36	44.43	45.10
2708	NASDAQ	SRCL	Tue, Jun 19, 2007	44.69	44.85	44.30	44.49
2707	NASDAQ	SRCL	Mon, Jun 18, 2007	43.37	44.89	43.17	44.76
2706	NASDAQ	SRCL	Fri, Jun 15, 2007	43.55	43.76	43.04	43.11
2705	NASDAQ	SRCL	Thu, Jun 14, 2007	43.80	44.21	43.30	43.35
2704	NASDAQ	SRCL	Wed, Jun 13, 2007	43.26	43.90	43.09	43.83
2703	NASDAQ	SRCL	Tue, Jun 12, 2007	42.86	43.63	42.86	43.08
2702	NASDAQ	SRCL	Mon, Jun 11, 2007	43.30	43.86	43.10	43.75
2701	NASDAQ	SRCL	Fri, Jun 8, 2007	43.06	43.55	40.57	43.47
2700	NASDAQ	SRCL	Thu, Jun 7, 2007	44.27	44.52	43.52	43.56
2699	NASDAQ	SRCL	Wed, Jun 6, 2007	44.76	44.85	44.14	44.33
2698	NASDAQ	SRCL	Tue, Jun 5, 2007	44.69	45.21	44.50	44.85
2697	NASDAQ	SRCL	Mon, Jun 4, 2007	45.22	45.25	44.48	44.90
2696	NASDAQ	SRCL	Fri, Jun 1, 2007	45.34	45.73	44.92	45.25
2695	NASDAQ	SRCL	Thu, May 31, 2007	44.99	45.62	44.85	45.59
2694	NASDAQ	SRCL	Wed, May 30, 2007	44.47	45.09	44.22	45.09
2693	NASDAQ	SRCL	Tue, May 29, 2007	44.24	44.69	44.22	44.54
2692	NASDAQ	SRCL	Fri, May 25, 2007	44.04	44.60	43.85	44.18
2691	NASDAQ	SRCL	Thu, May 24, 2007	44.75	45.07	43.94	43.97
2690	NASDAQ	SRCL	Wed, May 23, 2007	44.58	45.03	44.57	44.85
2689	NASDAQ	SRCL	Tue, May 22, 2007	44.60	44.98	44.41	44.65
2688	NASDAQ	SRCL	Mon, May 21, 2007	44.00	44.72	44.00	44.70
2687	NASDAQ	SRCL	Fri, May 18, 2007	44.32	44.32	43.65	44.01
2686	NASDAQ	SRCL	Thu, May 17, 2007	43.78	45.15	43.51	44.26
2685	NASDAQ	SRCL	Wed, May 16, 2007	43.42	43.49	43.23	43.33
2684	NASDAQ	SRCL	Tue, May 15, 2007	43.20	43.30	42.64	43.26
2683	NASDAQ	SRCL	Mon, May 14, 2007	43.41	43.47	42.91	43.11
2682	NASDAQ	SRCL	Fri, May 11, 2007	42.93	43.82	42.78	43.40
2681	NASDAQ	SRCL	Thu, May 10, 2007	43.59	43.74	43.36	43.44
2680	NASDAQ	SRCL	Wed, May 9, 2007	43.09	43.81	43.01	43.69
2679	NASDAQ	SRCL	Tue, May 8, 2007	43.08	43.29	42.51	43.26
2678	NASDAQ	SRCL	Mon, May 7, 2007	43.43	43.77	42.84	43.22
2677	NASDAQ	SRCL	Fri, May 4, 2007	43.33	43.46	42.95	43.39
2676	NASDAQ	SRCL	Thu, May 3, 2007	42.90	43.70	42.90	43.42
2675	NASDAQ	SRCL	Wed, May 2, 2007	42.73	43.19	42.53	43.05
2674	NASDAQ	SRCL	Tue, May 1, 2007	43.75	43.76	42.71	42.88
2673	NASDAQ	SRCL	Mon, Apr 30, 2007	43.23	43.78	43.03	43.57
2672	NASDAQ	SRCL	Fri, Apr 27, 2007	41.50	43.57	41.50	43.23
2671	NASDAQ	SRCL	Thu, Apr 26, 2007	42.60	42.92	42.38	42.58
2670	NASDAQ	SRCL	Wed, Apr 25, 2007	42.45	42.92	42.39	42.67
2669	NASDAQ	SRCL	Tue, Apr 24, 2007	42.69	42.85	42.43	42.48
2668	NASDAQ	SRCL	Mon, Apr 23, 2007	42.39	42.58	42.31	42.53
2667	NASDAQ	SRCL	Fri, Apr 20, 2007	42.67	42.73	42.21	42.47
2666	NASDAQ	SRCL	Thu, Apr 19, 2007	42.66	42.73	42.18	42.40
2665	NASDAQ	SRCL	Wed, Apr 18, 2007	42.83	42.96	42.60	42.69
2664	NASDAQ	SRCL	Tue, Apr 17, 2007	42.45	42.97	42.42	42.91
2663	NASDAQ	SRCL	Mon, Apr 16, 2007	41.76	42.47	41.76	42.33
2662	NASDAQ	SRCL	Fri, Apr 13, 2007	41.54	41.95	41.32	41.88
2661	NASDAQ	SRCL	Thu, Apr 12, 2007	40.82	41.54	40.59	41.54
2660	NASDAQ	SRCL	Wed, Apr 11, 2007	40.98	41.24	40.63	40.95
2659	NASDAQ	SRCL	Tue, Apr 10, 2007	41.00	41.29	40.90	41.13
2658	NASDAQ	SRCL	Mon, Apr 9, 2007	40.90	41.01	40.77	40.96
2657	NASDAQ	SRCL	Thu, Apr 5, 2007	40.96	41.04	40.59	40.96
2656	NASDAQ	SRCL	Wed, Apr 4, 2007	41.16	41.16	40.91	41.00
2655	NASDAQ	SRCL	Tue, Apr 3, 2007	40.85	41.30	40.84	41.09
2654	NASDAQ	SRCL	Mon, Apr 2, 2007	40.82	41.03	40.40	40.78
2653	NASDAQ	SRCL	Fri, Mar 30, 2007	40.39	40.80	40.33	40.75
2652	NASDAQ	SRCL	Thu, Mar 29, 2007	40.61	40.75	40.12	40.48
2651	NASDAQ	SRCL	Wed, Mar 28, 2007	40.74	40.74	40.24	40.50
2650	NASDAQ	SRCL	Tue, Mar 27, 2007	41.14	41.14	40.72	40.78
2649	NASDAQ	SRCL	Mon, Mar 26, 2007	41.04	41.27	40.78	41.12
2648	NASDAQ	SRCL	Fri, Mar 23, 2007	40.81	41.49	40.71	41.07
2647	NASDAQ	SRCL	Thu, Mar 22, 2007	40.59	41.35	40.43	40.77
2646	NASDAQ	SRCL	Wed, Mar 21, 2007	39.80	40.59	39.56	40.56
2645	NASDAQ	SRCL	Tue, Mar 20, 2007	39.62	39.78	39.41	39.78
2644	NASDAQ	SRCL	Mon, Mar 19, 2007	39.21	39.78	39.16	39.61
2643	NASDAQ	SRCL	Fri, Mar 16, 2007	39.24	39.43	39.05	39.05
2642	NASDAQ	SRCL	Thu, Mar 15, 2007	39.03	39.58	38.93	39.30
2641	NASDAQ	SRCL	Wed, Mar 14, 2007	38.75	39.08	38.54	38.96
2640	NASDAQ	SRCL	Tue, Mar 13, 2007	39.34	39.35	38.64	38.75
2639	NASDAQ	SRCL	Mon, Mar 12, 2007	39.16	39.49	39.13	39.44
2638	NASDAQ	SRCL	Fri, Mar 9, 2007	39.15	39.46	39.01	39.23
2637	NASDAQ	SRCL	Thu, Mar 8, 2007	39.27	39.31	38.92	39.00
2636	NASDAQ	SRCL	Wed, Mar 7, 2007	39.00	39.39	38.73	39.12
2635	NASDAQ	SRCL	Tue, Mar 6, 2007	38.66	39.05	38.50	38.98
2634	NASDAQ	SRCL	Mon, Mar 5, 2007	38.40	38.73	38.16	38.47
2633	NASDAQ	SRCL	Fri, Mar 2, 2007	39.28	39.47	38.61	38.65
2632	NASDAQ	SRCL	Thu, Mar 1, 2007	38.55	39.27	38.22	39.19
2631	NASDAQ	SRCL	Wed, Feb 28, 2007	38.63	39.14	38.50	38.91
2630	NASDAQ	SRCL	Tue, Feb 27, 2007	39.38	39.53	38.55	38.71
2629	NASDAQ	SRCL	Mon, Feb 26, 2007	40.00	40.00	39.49	39.64
2628	NASDAQ	SRCL	Fri, Feb 23, 2007	39.93	40.09	39.66	40.03
2627	NASDAQ	SRCL	Thu, Feb 22, 2007	39.87	40.00	39.57	39.84
2626	NASDAQ	SRCL	Wed, Feb 21, 2007	39.83	39.88	39.50	39.75
2625	NASDAQ	SRCL	Tue, Feb 20, 2007	39.50	39.87	39.50	39.84
2624	NASDAQ	SRCL	Fri, Feb 16, 2007	39.50	39.63	39.47	39.50
2623	NASDAQ	SRCL	Thu, Feb 15, 2007	39.50	39.78	39.18	39.51
2622	NASDAQ	SRCL	Wed, Feb 14, 2007	39.12	39.78	38.98	39.53
2621	NASDAQ	SRCL	Tue, Feb 13, 2007	38.78	39.15	38.76	39.05
2620	NASDAQ	SRCL	Mon, Feb 12, 2007	39.20	39.71	38.77	38.77
2619	NASDAQ	SRCL	Fri, Feb 9, 2007	38.55	39.35	38.55	39.35
2618	NASDAQ	SRCL	Thu, Feb 8, 2007	38.53	38.78	37.80	38.55
2617	NASDAQ	SRCL	Wed, Feb 7, 2007	38.60	38.84	38.40	38.67
2616	NASDAQ	SRCL	Tue, Feb 6, 2007	38.98	38.98	38.29	38.57
2615	NASDAQ	SRCL	Mon, Feb 5, 2007	38.83	39.00	38.64	38.96
2614	NASDAQ	SRCL	Fri, Feb 2, 2007	38.64	38.98	38.37	38.78
2613	NASDAQ	SRCL	Thu, Feb 1, 2007	38.52	38.88	38.20	38.32
2612	NASDAQ	SRCL	Wed, Jan 31, 2007	38.16	38.63	38.10	38.50
2611	NASDAQ	SRCL	Tue, Jan 30, 2007	38.01	38.36	37.91	38.23
2610	NASDAQ	SRCL	Mon, Jan 29, 2007	37.59	38.60	37.59	38.10
2609	NASDAQ	SRCL	Fri, Jan 26, 2007	37.24	37.71	37.23	37.57
2608	NASDAQ	SRCL	Thu, Jan 25, 2007	37.42	37.47	37.10	37.26
2607	NASDAQ	SRCL	Wed, Jan 24, 2007	37.51	37.84	37.43	37.48
2606	NASDAQ	SRCL	Tue, Jan 23, 2007	37.07	37.60	37.06	37.47
2605	NASDAQ	SRCL	Mon, Jan 22, 2007	37.35	37.46	37.00	37.14
2604	NASDAQ	SRCL	Fri, Jan 19, 2007	37.25	37.35	37.03	37.27
2603	NASDAQ	SRCL	Thu, Jan 18, 2007	37.85	37.85	37.13	37.28
2602	NASDAQ	SRCL	Wed, Jan 17, 2007	37.73	38.12	37.61	37.78
2601	NASDAQ	SRCL	Tue, Jan 16, 2007	37.93	37.99	37.58	37.71
2600	NASDAQ	SRCL	Fri, Jan 12, 2007	37.87	37.88	37.63	37.83
2599	NASDAQ	SRCL	Thu, Jan 11, 2007	37.88	38.10	37.68	37.86
2598	NASDAQ	SRCL	Wed, Jan 10, 2007	37.62	37.89	37.31	37.76
2597	NASDAQ	SRCL	Tue, Jan 9, 2007	36.96	37.11	36.56	37.01
2596	NASDAQ	SRCL	Mon, Jan 8, 2007	36.78	36.93	36.52	36.59
2595	NASDAQ	SRCL	Fri, Jan 5, 2007	37.27	37.32	36.84	36.92
2594	NASDAQ	SRCL	Thu, Jan 4, 2007	37.83	38.10	37.37	37.45
2593	NASDAQ	SRCL	Wed, Jan 3, 2007	37.75	38.49	37.59	37.83
2592	NASDAQ	SRCL	Fri, Dec 29, 2006	37.65	38.05	37.52	37.75
2591	NASDAQ	SRCL	Thu, Dec 28, 2006	37.80	38.22	37.49	37.75
2590	NASDAQ	SRCL	Wed, Dec 27, 2006	37.34	37.97	37.18	37.81
2589	NASDAQ	SRCL	Tue, Dec 26, 2006	36.50	37.87	36.43	37.48
2588	NASDAQ	SRCL	Fri, Dec 22, 2006	36.23	37.06	35.99	36.45
2587	NASDAQ	SRCL	Thu, Dec 21, 2006	36.17	36.45	36.00	36.14
2586	NASDAQ	SRCL	Wed, Dec 20, 2006	35.38	36.58	35.35	36.07
2585	NASDAQ	SRCL	Tue, Dec 19, 2006	35.27	35.40	35.18	35.28
2584	NASDAQ	SRCL	Mon, Dec 18, 2006	35.62	35.87	35.27	35.28
2583	NASDAQ	SRCL	Fri, Dec 15, 2006	35.84	35.94	35.58	35.60
2582	NASDAQ	SRCL	Thu, Dec 14, 2006	36.06	36.18	35.80	35.85
2581	NASDAQ	SRCL	Wed, Dec 13, 2006	36.10	36.32	35.86	35.93
2580	NASDAQ	SRCL	Tue, Dec 12, 2006	36.36	36.36	35.66	36.03
2579	NASDAQ	SRCL	Mon, Dec 11, 2006	36.27	36.41	35.70	36.26
2578	NASDAQ	SRCL	Fri, Dec 8, 2006	36.51	36.51	36.22	36.38
2577	NASDAQ	SRCL	Thu, Dec 7, 2006	36.94	36.94	36.52	36.53
2576	NASDAQ	SRCL	Wed, Dec 6, 2006	36.69	36.96	36.45	36.94
2575	NASDAQ	SRCL	Tue, Dec 5, 2006	36.75	36.95	36.62	36.72
2574	NASDAQ	SRCL	Mon, Dec 4, 2006	35.81	36.71	35.81	36.64
2573	NASDAQ	SRCL	Fri, Dec 1, 2006	36.39	36.45	35.39	35.92
2572	NASDAQ	SRCL	Thu, Nov 30, 2006	36.20	36.51	35.98	36.21
2571	NASDAQ	SRCL	Wed, Nov 29, 2006	36.21	36.46	35.92	36.25
2570	NASDAQ	SRCL	Tue, Nov 28, 2006	35.57	36.64	35.55	36.00
2569	NASDAQ	SRCL	Mon, Nov 27, 2006	36.25	36.25	35.45	35.59
2568	NASDAQ	SRCL	Fri, Nov 24, 2006	35.97	36.58	35.92	36.26
2567	NASDAQ	SRCL	Wed, Nov 22, 2006	36.17	36.22	35.73	36.09
2566	NASDAQ	SRCL	Tue, Nov 21, 2006	36.10	36.17	35.72	36.03
2565	NASDAQ	SRCL	Mon, Nov 20, 2006	36.49	36.73	35.99	36.18
2564	NASDAQ	SRCL	Fri, Nov 17, 2006	36.46	36.63	36.18	36.60
2563	NASDAQ	SRCL	Thu, Nov 16, 2006	36.61	37.12	36.31	36.49
2562	NASDAQ	SRCL	Wed, Nov 15, 2006	35.80	36.64	35.80	36.42
2561	NASDAQ	SRCL	Tue, Nov 14, 2006	35.44	35.87	35.31	35.78
2560	NASDAQ	SRCL	Mon, Nov 13, 2006	35.25	35.50	35.18	35.46
2559	NASDAQ	SRCL	Fri, Nov 10, 2006	35.27	35.29	35.00	35.22
2558	NASDAQ	SRCL	Thu, Nov 9, 2006	35.45	35.92	35.02	35.13
2557	NASDAQ	SRCL	Wed, Nov 8, 2006	35.23	35.70	35.20	35.31
2556	NASDAQ	SRCL	Tue, Nov 7, 2006	35.04	35.79	35.04	35.44
2555	NASDAQ	SRCL	Mon, Nov 6, 2006	34.35	35.27	34.35	35.04
2554	NASDAQ	SRCL	Fri, Nov 3, 2006	34.50	34.73	34.23	34.64
2553	NASDAQ	SRCL	Thu, Nov 2, 2006	34.52	34.70	34.11	34.51
2552	NASDAQ	SRCL	Wed, Nov 1, 2006	35.45	35.51	34.66	34.70
2551	NASDAQ	SRCL	Tue, Oct 31, 2006	35.46	35.49	34.97	35.36
2550	NASDAQ	SRCL	Mon, Oct 30, 2006	35.06	35.55	34.77	35.33
2549	NASDAQ	SRCL	Fri, Oct 27, 2006	35.74	35.83	35.16	35.23
2548	NASDAQ	SRCL	Thu, Oct 26, 2006	33.35	36.46	33.35	35.74
2547	NASDAQ	SRCL	Wed, Oct 25, 2006	33.71	33.73	32.93	33.00
2546	NASDAQ	SRCL	Tue, Oct 24, 2006	34.03	34.42	33.53	33.58
2545	NASDAQ	SRCL	Mon, Oct 23, 2006	33.75	34.40	33.68	34.14
2544	NASDAQ	SRCL	Fri, Oct 20, 2006	33.91	34.14	33.91	33.97
2543	NASDAQ	SRCL	Thu, Oct 19, 2006	34.00	34.20	33.79	34.00
2542	NASDAQ	SRCL	Wed, Oct 18, 2006	34.12	34.46	33.74	34.00
2541	NASDAQ	SRCL	Tue, Oct 17, 2006	33.95	34.27	33.95	34.11
2540	NASDAQ	SRCL	Mon, Oct 16, 2006	33.82	34.51	33.82	34.10
2539	NASDAQ	SRCL	Fri, Oct 13, 2006	34.04	34.14	33.86	33.94
2538	NASDAQ	SRCL	Thu, Oct 12, 2006	33.85	34.37	33.64	34.17
2537	NASDAQ	SRCL	Wed, Oct 11, 2006	33.70	34.09	33.70	33.85
2536	NASDAQ	SRCL	Tue, Oct 10, 2006	34.07	34.09	33.70	33.94
2535	NASDAQ	SRCL	Mon, Oct 9, 2006	34.43	34.43	33.82	34.08
2534	NASDAQ	SRCL	Fri, Oct 6, 2006	34.58	34.99	34.46	34.61
2533	NASDAQ	SRCL	Thu, Oct 5, 2006	34.14	34.88	33.94	34.77
2532	NASDAQ	SRCL	Wed, Oct 4, 2006	33.75	34.30	33.72	34.24
2531	NASDAQ	SRCL	Tue, Oct 3, 2006	34.33	34.46	33.74	33.97
2530	NASDAQ	SRCL	Mon, Oct 2, 2006	34.77	35.32	34.36	34.49
2529	NASDAQ	SRCL	Fri, Sep 29, 2006	34.63	35.29	34.63	34.90
2528	NASDAQ	SRCL	Thu, Sep 28, 2006	34.51	34.87	34.47	34.68
2527	NASDAQ	SRCL	Wed, Sep 27, 2006	33.86	34.63	33.75	34.55
2526	NASDAQ	SRCL	Tue, Sep 26, 2006	33.88	34.15	33.39	34.09
2525	NASDAQ	SRCL	Mon, Sep 25, 2006	33.91	34.12	33.52	34.02
2524	NASDAQ	SRCL	Fri, Sep 22, 2006	34.13	34.25	33.67	34.00
2523	NASDAQ	SRCL	Thu, Sep 21, 2006	34.37	35.00	34.16	34.30
2522	NASDAQ	SRCL	Wed, Sep 20, 2006	33.82	34.53	33.56	34.20
2521	NASDAQ	SRCL	Tue, Sep 19, 2006	33.28	33.76	33.01	33.72
2520	NASDAQ	SRCL	Mon, Sep 18, 2006	33.77	33.87	33.30	33.37
2519	NASDAQ	SRCL	Fri, Sep 15, 2006	33.96	34.00	33.70	33.88
2518	NASDAQ	SRCL	Thu, Sep 14, 2006	33.72	33.90	33.55	33.84
2517	NASDAQ	SRCL	Wed, Sep 13, 2006	33.10	33.79	33.08	33.78
2516	NASDAQ	SRCL	Tue, Sep 12, 2006	32.59	33.24	32.49	33.22
2515	NASDAQ	SRCL	Mon, Sep 11, 2006	32.48	32.88	32.30	32.70
2514	NASDAQ	SRCL	Fri, Sep 8, 2006	32.49	32.80	32.44	32.65
2513	NASDAQ	SRCL	Thu, Sep 7, 2006	32.53	32.76	32.32	32.52
2512	NASDAQ	SRCL	Wed, Sep 6, 2006	32.80	32.95	32.53	32.69
2511	NASDAQ	SRCL	Tue, Sep 5, 2006	33.17	33.17	32.81	33.05
2510	NASDAQ	SRCL	Fri, Sep 1, 2006	33.40	33.50	33.11	33.28
2509	NASDAQ	SRCL	Thu, Aug 31, 2006	33.40	33.66	33.08	33.35
2508	NASDAQ	SRCL	Wed, Aug 30, 2006	33.08	33.72	32.82	33.48
2507	NASDAQ	SRCL	Tue, Aug 29, 2006	33.30	33.47	32.82	33.19
2506	NASDAQ	SRCL	Mon, Aug 28, 2006	32.75	33.48	32.75	33.34
2505	NASDAQ	SRCL	Fri, Aug 25, 2006	32.52	32.72	32.25	32.67
2504	NASDAQ	SRCL	Thu, Aug 24, 2006	32.68	32.99	32.39	32.68
2503	NASDAQ	SRCL	Wed, Aug 23, 2006	33.00	33.33	32.50	32.75
2502	NASDAQ	SRCL	Tue, Aug 22, 2006	33.27	33.55	33.00	33.04
2501	NASDAQ	SRCL	Mon, Aug 21, 2006	33.30	33.74	33.30	33.35
2500	NASDAQ	SRCL	Fri, Aug 18, 2006	33.65	33.68	33.13	33.59
2499	NASDAQ	SRCL	Thu, Aug 17, 2006	33.66	33.96	33.40	33.70
2498	NASDAQ	SRCL	Wed, Aug 16, 2006	33.62	34.00	33.20	33.85
2497	NASDAQ	SRCL	Tue, Aug 15, 2006	32.39	33.45	32.08	33.45
2496	NASDAQ	SRCL	Mon, Aug 14, 2006	32.26	32.73	31.94	32.13
2495	NASDAQ	SRCL	Fri, Aug 11, 2006	32.36	32.56	32.00	32.19
2494	NASDAQ	SRCL	Thu, Aug 10, 2006	31.87	32.54	31.62	32.54
2493	NASDAQ	SRCL	Wed, Aug 9, 2006	33.18	33.28	31.93	32.04
2492	NASDAQ	SRCL	Tue, Aug 8, 2006	32.68	33.33	32.66	32.86
2491	NASDAQ	SRCL	Mon, Aug 7, 2006	33.19	33.31	32.60	32.80
2490	NASDAQ	SRCL	Fri, Aug 4, 2006	33.10	33.50	33.00	33.34
2489	NASDAQ	SRCL	Thu, Aug 3, 2006	33.33	33.37	32.94	33.20
2488	NASDAQ	SRCL	Wed, Aug 2, 2006	33.13	33.47	32.99	33.37
2487	NASDAQ	SRCL	Tue, Aug 1, 2006	33.28	33.77	32.68	33.04
2486	NASDAQ	SRCL	Mon, Jul 31, 2006	33.80	33.80	32.90	33.59
2485	NASDAQ	SRCL	Fri, Jul 28, 2006	31.61	34.28	31.52	33.72
2484	NASDAQ	SRCL	Thu, Jul 27, 2006	31.51	31.88	30.53	30.54
2483	NASDAQ	SRCL	Wed, Jul 26, 2006	31.94	32.18	31.43	31.73
2482	NASDAQ	SRCL	Tue, Jul 25, 2006	31.68	32.32	31.15	32.16
2481	NASDAQ	SRCL	Mon, Jul 24, 2006	31.35	31.79	31.18	31.73
2480	NASDAQ	SRCL	Fri, Jul 21, 2006	31.43	31.61	30.50	31.21
2479	NASDAQ	SRCL	Thu, Jul 20, 2006	32.11	32.49	31.53	31.53
2478	NASDAQ	SRCL	Wed, Jul 19, 2006	31.06	32.03	30.89	31.99
2477	NASDAQ	SRCL	Tue, Jul 18, 2006	31.10	31.17	30.76	31.16
2476	NASDAQ	SRCL	Mon, Jul 17, 2006	31.32	31.32	30.87	31.12
2475	NASDAQ	SRCL	Fri, Jul 14, 2006	31.66	31.72	30.90	31.40
2474	NASDAQ	SRCL	Thu, Jul 13, 2006	32.06	32.57	31.58	31.58
2473	NASDAQ	SRCL	Wed, Jul 12, 2006	32.30	32.56	32.06	32.24
2472	NASDAQ	SRCL	Tue, Jul 11, 2006	31.68	32.54	31.57	32.42
2471	NASDAQ	SRCL	Mon, Jul 10, 2006	33.69	34.08	33.53	33.58
2470	NASDAQ	SRCL	Fri, Jul 7, 2006	33.51	34.10	33.43	33.76
2469	NASDAQ	SRCL	Thu, Jul 6, 2006	33.25	33.74	33.15	33.64
2468	NASDAQ	SRCL	Wed, Jul 5, 2006	33.26	33.31	32.59	33.12
2467	NASDAQ	SRCL	Mon, Jul 3, 2006	32.72	33.24	32.51	33.22
2466	NASDAQ	SRCL	Fri, Jun 30, 2006	32.48	32.65	32.21	32.55
2465	NASDAQ	SRCL	Thu, Jun 29, 2006	31.67	32.44	31.67	32.44
2464	NASDAQ	SRCL	Wed, Jun 28, 2006	31.28	31.61	31.00	31.49
2463	NASDAQ	SRCL	Tue, Jun 27, 2006	32.31	32.31	31.28	31.36
2462	NASDAQ	SRCL	Mon, Jun 26, 2006	32.00	32.50	31.78	32.21
2461	NASDAQ	SRCL	Fri, Jun 23, 2006	31.29	32.02	31.12	31.94
2460	NASDAQ	SRCL	Thu, Jun 22, 2006	31.56	31.69	31.14	31.36
2459	NASDAQ	SRCL	Wed, Jun 21, 2006	31.20	31.74	31.16	31.51
2458	NASDAQ	SRCL	Tue, Jun 20, 2006	31.32	31.58	31.17	31.25
2457	NASDAQ	SRCL	Mon, Jun 19, 2006	32.05	32.25	31.34	31.38
2456	NASDAQ	SRCL	Fri, Jun 16, 2006	32.27	32.36	31.89	32.22
2455	NASDAQ	SRCL	Thu, Jun 15, 2006	31.91	32.25	31.73	32.22
2454	NASDAQ	SRCL	Wed, Jun 14, 2006	32.60	32.78	31.62	31.96
2453	NASDAQ	SRCL	Tue, Jun 13, 2006	32.85	33.08	32.39	32.74
2452	NASDAQ	SRCL	Mon, Jun 12, 2006	33.28	33.76	32.84	32.94
2451	NASDAQ	SRCL	Fri, Jun 9, 2006	33.32	33.52	33.00	33.35
2450	NASDAQ	SRCL	Thu, Jun 8, 2006	33.36	33.55	32.74	33.13
2449	NASDAQ	SRCL	Wed, Jun 7, 2006	33.72	33.76	33.18	33.48
2448	NASDAQ	SRCL	Tue, Jun 6, 2006	33.15	33.72	33.10	33.61
2447	NASDAQ	SRCL	Mon, Jun 5, 2006	34.00	34.00	33.11	33.13
2446	NASDAQ	SRCL	Fri, Jun 2, 2006	33.50	34.19	33.44	34.09
2445	NASDAQ	SRCL	Thu, Jun 1, 2006	33.49	33.58	32.98	33.50
2444	NASDAQ	SRCL	Wed, May 31, 2006	32.21	33.58	32.21	33.34
2443	NASDAQ	SRCL	Tue, May 30, 2006	32.23	32.59	32.18	32.41
2442	NASDAQ	SRCL	Fri, May 26, 2006	32.22	32.52	31.88	32.44
2441	NASDAQ	SRCL	Thu, May 25, 2006	32.01	32.19	31.71	32.02
2440	NASDAQ	SRCL	Wed, May 24, 2006	32.09	32.37	31.36	31.99
2439	NASDAQ	SRCL	Tue, May 23, 2006	33.02	33.22	32.26	32.35
2438	NASDAQ	SRCL	Mon, May 22, 2006	32.53	32.98	32.08	32.85
2437	NASDAQ	SRCL	Fri, May 19, 2006	32.16	32.61	32.10	32.54
2436	NASDAQ	SRCL	Thu, May 18, 2006	31.52	32.20	31.26	32.10
2435	NASDAQ	SRCL	Wed, May 17, 2006	30.72	31.73	30.58	31.25
2434	NASDAQ	SRCL	Tue, May 16, 2006	30.71	30.88	30.45	30.71
2433	NASDAQ	SRCL	Mon, May 15, 2006	30.50	31.18	28.78	30.65
2432	NASDAQ	SRCL	Fri, May 12, 2006	31.45	31.59	30.65	30.75
2431	NASDAQ	SRCL	Thu, May 11, 2006	31.96	31.96	31.43	31.56
2430	NASDAQ	SRCL	Wed, May 10, 2006	32.43	32.43	31.58	31.86
2429	NASDAQ	SRCL	Tue, May 9, 2006	33.07	33.07	32.45	32.55
2428	NASDAQ	SRCL	Mon, May 8, 2006	33.50	33.61	33.19	33.24
2427	NASDAQ	SRCL	Fri, May 5, 2006	33.50	33.71	33.14	33.48
2426	NASDAQ	SRCL	Thu, May 4, 2006	32.99	33.56	32.83	33.45
2425	NASDAQ	SRCL	Wed, May 3, 2006	32.55	32.90	32.39	32.88
2424	NASDAQ	SRCL	Tue, May 2, 2006	32.50	32.68	32.14	32.50
2423	NASDAQ	SRCL	Mon, May 1, 2006	32.84	33.20	32.45	32.53
2422	NASDAQ	SRCL	Fri, Apr 28, 2006	32.90	33.04	32.64	32.92
2421	NASDAQ	SRCL	Thu, Apr 27, 2006	33.08	33.20	31.86	33.08
2420	NASDAQ	SRCL	Wed, Apr 26, 2006	33.09	33.10	32.75	32.96
2419	NASDAQ	SRCL	Tue, Apr 25, 2006	32.58	32.93	32.38	32.86
2418	NASDAQ	SRCL	Mon, Apr 24, 2006	32.26	32.60	31.81	32.46
2417	NASDAQ	SRCL	Fri, Apr 21, 2006	32.58	32.60	32.09	32.41
2416	NASDAQ	SRCL	Thu, Apr 20, 2006	32.40	32.81	32.30	32.50
2415	NASDAQ	SRCL	Wed, Apr 19, 2006	32.59	32.60	32.30	32.50
2414	NASDAQ	SRCL	Tue, Apr 18, 2006	32.50	32.73	32.30	32.50
2413	NASDAQ	SRCL	Mon, Apr 17, 2006	33.11	33.11	32.34	32.50
2412	NASDAQ	SRCL	Thu, Apr 13, 2006	33.18	33.18	32.92	32.96
2411	NASDAQ	SRCL	Wed, Apr 12, 2006	32.97	33.28	32.96	33.14
2410	NASDAQ	SRCL	Tue, Apr 11, 2006	33.48	33.65	33.02	33.16
2409	NASDAQ	SRCL	Mon, Apr 10, 2006	33.76	33.80	33.01	33.39
2408	NASDAQ	SRCL	Fri, Apr 7, 2006	34.50	34.57	33.56	33.69
2407	NASDAQ	SRCL	Thu, Apr 6, 2006	34.46	34.51	34.03	34.50
2406	NASDAQ	SRCL	Wed, Apr 5, 2006	34.53	34.60	34.26	34.40
2405	NASDAQ	SRCL	Tue, Apr 4, 2006	33.75	34.53	33.75	34.40
2404	NASDAQ	SRCL	Mon, Apr 3, 2006	33.68	34.01	33.23	33.91
2403	NASDAQ	SRCL	Fri, Mar 31, 2006	33.62	33.81	33.33	33.81
2402	NASDAQ	SRCL	Thu, Mar 30, 2006	33.09	33.53	32.91	33.53
2401	NASDAQ	SRCL	Wed, Mar 29, 2006	33.00	33.07	32.76	33.02
2400	NASDAQ	SRCL	Tue, Mar 28, 2006	32.95	33.10	32.76	32.98
2399	NASDAQ	SRCL	Mon, Mar 27, 2006	32.90	32.97	32.51	32.83
2398	NASDAQ	SRCL	Fri, Mar 24, 2006	33.11	33.17	32.80	32.97
2397	NASDAQ	SRCL	Thu, Mar 23, 2006	33.16	33.17	32.75	33.04
2396	NASDAQ	SRCL	Wed, Mar 22, 2006	32.80	33.45	32.75	33.04
2395	NASDAQ	SRCL	Tue, Mar 21, 2006	33.39	33.50	32.97	32.98
2394	NASDAQ	SRCL	Mon, Mar 20, 2006	33.66	33.66	32.85	33.28
2393	NASDAQ	SRCL	Fri, Mar 17, 2006	32.99	33.61	32.99	33.61
2392	NASDAQ	SRCL	Thu, Mar 16, 2006	32.69	33.06	32.43	33.06
2391	NASDAQ	SRCL	Wed, Mar 15, 2006	32.29	32.50	32.17	32.50
2390	NASDAQ	SRCL	Tue, Mar 14, 2006	32.76	32.76	31.97	32.36
2389	NASDAQ	SRCL	Mon, Mar 13, 2006	32.63	32.91	32.48	32.68
2388	NASDAQ	SRCL	Fri, Mar 10, 2006	32.33	32.63	32.15	32.62
2387	NASDAQ	SRCL	Thu, Mar 9, 2006	32.03	32.25	32.00	32.12
2386	NASDAQ	SRCL	Wed, Mar 8, 2006	31.78	32.13	31.65	32.03
2385	NASDAQ	SRCL	Tue, Mar 7, 2006	31.55	31.81	31.51	31.70
2384	NASDAQ	SRCL	Mon, Mar 6, 2006	31.16	31.99	30.90	31.64
2383	NASDAQ	SRCL	Fri, Mar 3, 2006	30.75	31.50	30.63	31.16
2382	NASDAQ	SRCL	Thu, Mar 2, 2006	30.10	30.37	30.10	30.25
2381	NASDAQ	SRCL	Wed, Mar 1, 2006	30.37	30.44	30.01	30.23
2380	NASDAQ	SRCL	Tue, Feb 28, 2006	30.16	30.45	30.16	30.23
2379	NASDAQ	SRCL	Mon, Feb 27, 2006	30.32	30.53	30.11	30.24
2378	NASDAQ	SRCL	Fri, Feb 24, 2006	30.27	30.27	29.90	30.23
2377	NASDAQ	SRCL	Thu, Feb 23, 2006	30.17	30.60	30.12	30.14
2376	NASDAQ	SRCL	Wed, Feb 22, 2006	30.34	30.44	30.15	30.27
2375	NASDAQ	SRCL	Tue, Feb 21, 2006	30.35	30.41	30.14	30.16
2374	NASDAQ	SRCL	Fri, Feb 17, 2006	30.48	30.71	30.44	30.46
2373	NASDAQ	SRCL	Thu, Feb 16, 2006	30.10	30.81	30.03	30.58
2372	NASDAQ	SRCL	Wed, Feb 15, 2006	29.49	29.99	29.32	29.99
2371	NASDAQ	SRCL	Tue, Feb 14, 2006	29.30	29.52	28.87	29.44
2370	NASDAQ	SRCL	Mon, Feb 13, 2006	29.23	29.23	28.94	29.15
2369	NASDAQ	SRCL	Fri, Feb 10, 2006	29.33	29.36	28.92	29.20
2368	NASDAQ	SRCL	Thu, Feb 9, 2006	29.63	29.85	29.30	29.32
2367	NASDAQ	SRCL	Wed, Feb 8, 2006	29.73	30.02	29.25	29.48
2366	NASDAQ	SRCL	Tue, Feb 7, 2006	30.06	30.10	29.92	29.96
2365	NASDAQ	SRCL	Mon, Feb 6, 2006	29.63	30.03	29.47	29.93
2364	NASDAQ	SRCL	Fri, Feb 3, 2006	29.19	29.94	29.19	29.54
2363	NASDAQ	SRCL	Thu, Feb 2, 2006	30.00	30.00	29.09	29.29
2362	NASDAQ	SRCL	Wed, Feb 1, 2006	29.96	30.16	29.81	29.93
2361	NASDAQ	SRCL	Tue, Jan 31, 2006	29.24	30.21	29.20	29.89
2360	NASDAQ	SRCL	Mon, Jan 30, 2006	29.45	29.51	29.27	29.35
2359	NASDAQ	SRCL	Fri, Jan 27, 2006	29.24	29.45	29.09	29.33
2358	NASDAQ	SRCL	Thu, Jan 26, 2006	29.10	29.31	29.03	29.06
2357	NASDAQ	SRCL	Wed, Jan 25, 2006	29.11	29.21	29.05	29.16
2356	NASDAQ	SRCL	Tue, Jan 24, 2006	28.95	29.22	28.78	29.16
2355	NASDAQ	SRCL	Mon, Jan 23, 2006	28.88	29.02	28.67	28.80
2354	NASDAQ	SRCL	Fri, Jan 20, 2006	28.95	28.99	28.59	28.86
2353	NASDAQ	SRCL	Thu, Jan 19, 2006	28.90	28.96	28.75	28.91
2352	NASDAQ	SRCL	Wed, Jan 18, 2006	28.61	28.86	28.53	28.70
2351	NASDAQ	SRCL	Tue, Jan 17, 2006	28.68	28.84	28.63	28.74
2350	NASDAQ	SRCL	Fri, Jan 13, 2006	28.77	29.00	28.74	28.85
2349	NASDAQ	SRCL	Thu, Jan 12, 2006	28.95	29.00	28.33	28.64
2348	NASDAQ	SRCL	Wed, Jan 11, 2006	29.19	29.32	28.94	28.94
2347	NASDAQ	SRCL	Tue, Jan 10, 2006	29.24	29.34	29.07	29.20
2346	NASDAQ	SRCL	Mon, Jan 9, 2006	29.38	29.81	29.06	29.43
2345	NASDAQ	SRCL	Fri, Jan 6, 2006	29.22	29.48	29.03	29.34
2344	NASDAQ	SRCL	Thu, Jan 5, 2006	29.11	29.35	28.94	29.05
2343	NASDAQ	SRCL	Wed, Jan 4, 2006	29.19	29.36	29.06	29.22
2342	NASDAQ	SRCL	Tue, Jan 3, 2006	29.43	29.60	29.07	29.31
2341	NASDAQ	SRCL	Fri, Dec 30, 2005	29.63	29.72	29.33	29.44
2340	NASDAQ	SRCL	Thu, Dec 29, 2005	29.98	30.18	29.63	29.70
2339	NASDAQ	SRCL	Wed, Dec 28, 2005	29.59	30.02	29.59	29.88
2338	NASDAQ	SRCL	Tue, Dec 27, 2005	29.43	29.98	29.35	29.45
2337	NASDAQ	SRCL	Fri, Dec 23, 2005	28.90	29.62	28.57	29.42
2336	NASDAQ	SRCL	Thu, Dec 22, 2005	29.13	29.13	28.60	28.75
2335	NASDAQ	SRCL	Wed, Dec 21, 2005	29.40	29.68	28.94	28.98
2334	NASDAQ	SRCL	Tue, Dec 20, 2005	29.48	29.57	29.19	29.33
2333	NASDAQ	SRCL	Mon, Dec 19, 2005	30.34	30.34	29.26	29.34
2332	NASDAQ	SRCL	Fri, Dec 16, 2005	30.30	30.56	30.06	30.33
2331	NASDAQ	SRCL	Thu, Dec 15, 2005	30.66	30.95	30.05	30.27
2330	NASDAQ	SRCL	Wed, Dec 14, 2005	31.05	31.80	30.96	31.76
2329	NASDAQ	SRCL	Tue, Dec 13, 2005	30.23	31.45	30.19	31.00
2328	NASDAQ	SRCL	Mon, Dec 12, 2005	30.73	31.11	30.09	30.27
2327	NASDAQ	SRCL	Fri, Dec 9, 2005	30.87	30.91	30.52	30.68
2326	NASDAQ	SRCL	Thu, Dec 8, 2005	31.00	31.00	30.70	30.84
2325	NASDAQ	SRCL	Wed, Dec 7, 2005	31.04	31.05	30.59	30.91
2324	NASDAQ	SRCL	Tue, Dec 6, 2005	31.20	31.38	30.93	31.00
2323	NASDAQ	SRCL	Mon, Dec 5, 2005	30.72	31.40	30.56	31.11
2322	NASDAQ	SRCL	Fri, Dec 2, 2005	30.95	30.96	30.65	30.75
2321	NASDAQ	SRCL	Thu, Dec 1, 2005	30.80	31.00	30.52	30.93
2320	NASDAQ	SRCL	Wed, Nov 30, 2005	30.54	30.97	30.42	30.66
2319	NASDAQ	SRCL	Tue, Nov 29, 2005	30.60	30.71	30.25	30.49
2318	NASDAQ	SRCL	Mon, Nov 28, 2005	31.21	31.38	30.29	30.49
2317	NASDAQ	SRCL	Fri, Nov 25, 2005	30.90	31.12	30.75	30.93
2316	NASDAQ	SRCL	Wed, Nov 23, 2005	30.72	30.85	30.61	30.81
2315	NASDAQ	SRCL	Tue, Nov 22, 2005	30.84	30.95	30.64	30.75
2314	NASDAQ	SRCL	Mon, Nov 21, 2005	30.82	30.99	30.59	30.88
2313	NASDAQ	SRCL	Fri, Nov 18, 2005	30.88	30.92	30.56	30.75
2312	NASDAQ	SRCL	Thu, Nov 17, 2005	30.39	30.86	30.30	30.76
2311	NASDAQ	SRCL	Wed, Nov 16, 2005	30.55	30.61	30.12	30.22
2310	NASDAQ	SRCL	Tue, Nov 15, 2005	30.32	30.51	30.10	30.40
2309	NASDAQ	SRCL	Mon, Nov 14, 2005	30.62	30.62	30.08	30.22
2308	NASDAQ	SRCL	Fri, Nov 11, 2005	30.25	30.64	29.89	29.99
2307	NASDAQ	SRCL	Thu, Nov 10, 2005	29.50	30.36	29.46	30.19
2306	NASDAQ	SRCL	Wed, Nov 9, 2005	29.15	29.50	28.93	29.50
2305	NASDAQ	SRCL	Tue, Nov 8, 2005	28.96	29.26	28.79	29.09
2304	NASDAQ	SRCL	Mon, Nov 7, 2005	29.10	29.32	28.90	29.05
2303	NASDAQ	SRCL	Fri, Nov 4, 2005	29.37	29.50	29.04	29.21
2302	NASDAQ	SRCL	Thu, Nov 3, 2005	29.15	29.83	29.11	29.44
2301	NASDAQ	SRCL	Wed, Nov 2, 2005	29.80	30.70	29.79	30.23
2300	NASDAQ	SRCL	Tue, Nov 1, 2005	28.64	30.08	28.58	29.82
2299	NASDAQ	SRCL	Mon, Oct 31, 2005	29.09	29.18	28.61	28.78
2298	NASDAQ	SRCL	Fri, Oct 28, 2005	28.53	29.08	28.46	28.93
2297	NASDAQ	SRCL	Thu, Oct 27, 2005	28.90	29.10	28.12	28.26
2296	NASDAQ	SRCL	Wed, Oct 26, 2005	27.55	29.49	27.37	28.79
2295	NASDAQ	SRCL	Tue, Oct 25, 2005	27.40	27.63	27.32	27.48
2294	NASDAQ	SRCL	Mon, Oct 24, 2005	27.34	27.50	27.00	27.42
2293	NASDAQ	SRCL	Fri, Oct 21, 2005	27.35	27.47	27.12	27.26
2292	NASDAQ	SRCL	Thu, Oct 20, 2005	27.31	27.50	26.86	27.18
2291	NASDAQ	SRCL	Wed, Oct 19, 2005	27.25	27.55	27.15	27.50
2290	NASDAQ	SRCL	Tue, Oct 18, 2005	27.50	27.83	27.25	27.30
2289	NASDAQ	SRCL	Mon, Oct 17, 2005	27.59	27.75	27.21	27.50
2288	NASDAQ	SRCL	Fri, Oct 14, 2005	27.53	27.68	27.31	27.53
2287	NASDAQ	SRCL	Thu, Oct 13, 2005	27.50	27.75	27.33	27.44
2286	NASDAQ	SRCL	Wed, Oct 12, 2005	27.95	28.05	27.54	27.71
2285	NASDAQ	SRCL	Tue, Oct 11, 2005	27.94	28.24	27.94	28.01
2284	NASDAQ	SRCL	Mon, Oct 10, 2005	27.77	28.16	27.53	28.03
2283	NASDAQ	SRCL	Fri, Oct 7, 2005	27.88	28.13	27.50	27.64
2282	NASDAQ	SRCL	Thu, Oct 6, 2005	27.66	28.01	27.40	27.77
2281	NASDAQ	SRCL	Wed, Oct 5, 2005	28.17	28.18	27.61	27.63
2280	NASDAQ	SRCL	Tue, Oct 4, 2005	28.55	28.57	28.01	28.02
2279	NASDAQ	SRCL	Mon, Oct 3, 2005	28.63	28.63	28.04	28.38
2278	NASDAQ	SRCL	Fri, Sep 30, 2005	28.63	28.99	28.35	28.58
2277	NASDAQ	SRCL	Thu, Sep 29, 2005	28.21	28.92	28.09	28.60
2276	NASDAQ	SRCL	Wed, Sep 28, 2005	28.50	28.54	28.00	28.17
2275	NASDAQ	SRCL	Tue, Sep 27, 2005	28.47	28.64	28.26	28.36
2274	NASDAQ	SRCL	Mon, Sep 26, 2005	28.35	28.50	28.08	28.27
2273	NASDAQ	SRCL	Fri, Sep 23, 2005	27.70	28.46	27.51	27.96
2272	NASDAQ	SRCL	Thu, Sep 22, 2005	27.33	27.80	27.31	27.56
2271	NASDAQ	SRCL	Wed, Sep 21, 2005	28.11	28.34	26.89	27.36
2270	NASDAQ	SRCL	Tue, Sep 20, 2005	28.46	28.61	28.10	28.26
2269	NASDAQ	SRCL	Mon, Sep 19, 2005	28.60	28.67	28.30	28.41
2268	NASDAQ	SRCL	Fri, Sep 16, 2005	28.52	28.78	28.38	28.57
2267	NASDAQ	SRCL	Thu, Sep 15, 2005	28.75	28.91	28.55	28.56
2266	NASDAQ	SRCL	Wed, Sep 14, 2005	28.96	29.00	28.46	28.71
2265	NASDAQ	SRCL	Tue, Sep 13, 2005	29.15	29.15	28.81	28.92
2264	NASDAQ	SRCL	Mon, Sep 12, 2005	29.25	29.35	29.04	29.08
2263	NASDAQ	SRCL	Fri, Sep 9, 2005	29.15	29.55	28.95	29.26
2262	NASDAQ	SRCL	Thu, Sep 8, 2005	29.15	29.29	28.91	29.05
2261	NASDAQ	SRCL	Wed, Sep 7, 2005	29.12	29.19	28.90	29.14
2260	NASDAQ	SRCL	Tue, Sep 6, 2005	29.12	29.24	28.90	29.03
2259	NASDAQ	SRCL	Fri, Sep 2, 2005	29.05	29.25	28.74	28.90
2258	NASDAQ	SRCL	Thu, Sep 1, 2005	29.14	29.33	28.68	28.90
2257	NASDAQ	SRCL	Wed, Aug 31, 2005	28.50	29.08	28.31	29.07
2256	NASDAQ	SRCL	Tue, Aug 30, 2005	28.55	29.04	28.49	28.66
2255	NASDAQ	SRCL	Mon, Aug 29, 2005	28.50	28.93	28.22	28.73
2254	NASDAQ	SRCL	Fri, Aug 26, 2005	28.75	28.75	28.26	28.50
2253	NASDAQ	SRCL	Thu, Aug 25, 2005	28.37	28.95	28.30	28.75
2252	NASDAQ	SRCL	Wed, Aug 24, 2005	29.10	29.30	28.35	28.48
2251	NASDAQ	SRCL	Tue, Aug 23, 2005	29.25	29.27	28.90	29.19
2250	NASDAQ	SRCL	Mon, Aug 22, 2005	28.91	29.27	28.91	29.24
2249	NASDAQ	SRCL	Fri, Aug 19, 2005	29.25	29.29	28.20	28.99
2248	NASDAQ	SRCL	Thu, Aug 18, 2005	29.62	29.62	29.11	29.22
2247	NASDAQ	SRCL	Wed, Aug 17, 2005	29.27	29.63	29.25	29.51
2246	NASDAQ	SRCL	Tue, Aug 16, 2005	29.38	29.68	29.23	29.41
2245	NASDAQ	SRCL	Mon, Aug 15, 2005	29.61	29.67	29.20	29.59
2244	NASDAQ	SRCL	Fri, Aug 12, 2005	29.30	29.67	28.70	29.53
2243	NASDAQ	SRCL	Thu, Aug 11, 2005	29.45	29.50	29.18	29.36
2242	NASDAQ	SRCL	Wed, Aug 10, 2005	29.66	29.79	29.23	29.38
2241	NASDAQ	SRCL	Tue, Aug 9, 2005	29.59	29.72	29.38	29.65
2240	NASDAQ	SRCL	Mon, Aug 8, 2005	29.75	29.79	29.50	29.70
2239	NASDAQ	SRCL	Fri, Aug 5, 2005	29.55	29.83	29.41	29.74
2238	NASDAQ	SRCL	Thu, Aug 4, 2005	29.01	29.87	28.91	29.71
2237	NASDAQ	SRCL	Wed, Aug 3, 2005	29.16	29.18	28.97	29.07
2236	NASDAQ	SRCL	Tue, Aug 2, 2005	29.16	29.35	29.14	29.25
2235	NASDAQ	SRCL	Mon, Aug 1, 2005	28.98	29.33	28.87	29.23
2234	NASDAQ	SRCL	Fri, Jul 29, 2005	29.05	29.29	28.78	29.06
2233	NASDAQ	SRCL	Thu, Jul 28, 2005	28.87	29.42	28.75	29.23
2232	NASDAQ	SRCL	Wed, Jul 27, 2005	28.56	28.88	28.16	28.78
2231	NASDAQ	SRCL	Tue, Jul 26, 2005	28.41	28.72	28.27	28.66
2230	NASDAQ	SRCL	Mon, Jul 25, 2005	28.68	28.85	28.32	28.49
2229	NASDAQ	SRCL	Fri, Jul 22, 2005	28.56	28.72	28.49	28.67
2228	NASDAQ	SRCL	Thu, Jul 21, 2005	28.52	28.67	28.43	28.51
2227	NASDAQ	SRCL	Wed, Jul 20, 2005	28.11	28.50	27.96	28.49
2226	NASDAQ	SRCL	Tue, Jul 19, 2005	27.87	28.32	27.82	28.20
2225	NASDAQ	SRCL	Mon, Jul 18, 2005	27.27	28.37	27.23	28.03
2224	NASDAQ	SRCL	Fri, Jul 15, 2005	26.79	27.38	26.65	27.31
2223	NASDAQ	SRCL	Thu, Jul 14, 2005	26.70	26.90	26.50	26.80
2222	NASDAQ	SRCL	Wed, Jul 13, 2005	26.40	26.72	26.11	26.56
2221	NASDAQ	SRCL	Tue, Jul 12, 2005	25.53	26.56	25.41	26.26
2220	NASDAQ	SRCL	Mon, Jul 11, 2005	25.38	25.57	25.30	25.51
2219	NASDAQ	SRCL	Fri, Jul 8, 2005	25.22	25.42	25.22	25.34
2218	NASDAQ	SRCL	Thu, Jul 7, 2005	25.25	25.38	25.03	25.29
2217	NASDAQ	SRCL	Wed, Jul 6, 2005	25.40	25.49	25.28	25.30
2216	NASDAQ	SRCL	Tue, Jul 5, 2005	25.49	25.50	25.23	25.46
2215	NASDAQ	SRCL	Fri, Jul 1, 2005	25.09	25.43	25.06	25.37
2214	NASDAQ	SRCL	Thu, Jun 30, 2005	25.11	25.44	25.11	25.16
2213	NASDAQ	SRCL	Wed, Jun 29, 2005	25.06	25.36	25.06	25.25
2212	NASDAQ	SRCL	Tue, Jun 28, 2005	24.65	25.25	24.61	25.21
2211	NASDAQ	SRCL	Mon, Jun 27, 2005	24.85	24.89	24.49	24.76
2210	NASDAQ	SRCL	Fri, Jun 24, 2005	25.16	25.40	24.64	24.69
2209	NASDAQ	SRCL	Thu, Jun 23, 2005	25.48	25.59	25.21	25.22
2208	NASDAQ	SRCL	Wed, Jun 22, 2005	25.68	25.90	25.46	25.52
2207	NASDAQ	SRCL	Tue, Jun 21, 2005	25.85	25.94	25.71	25.80
2206	NASDAQ	SRCL	Mon, Jun 20, 2005	26.18	26.23	25.58	25.97
2205	NASDAQ	SRCL	Fri, Jun 17, 2005	26.60	26.93	26.20	26.24
2204	NASDAQ	SRCL	Thu, Jun 16, 2005	26.86	26.97	26.72	26.91
2203	NASDAQ	SRCL	Wed, Jun 15, 2005	26.84	26.91	26.46	26.86
2202	NASDAQ	SRCL	Tue, Jun 14, 2005	26.68	27.00	26.37	26.71
2201	NASDAQ	SRCL	Mon, Jun 13, 2005	26.10	26.86	25.20	26.60
2200	NASDAQ	SRCL	Fri, Jun 10, 2005	25.99	26.15	25.82	26.12
2199	NASDAQ	SRCL	Thu, Jun 9, 2005	25.39	25.86	25.30	25.86
2198	NASDAQ	SRCL	Wed, Jun 8, 2005	25.76	25.88	25.39	25.39
2197	NASDAQ	SRCL	Tue, Jun 7, 2005	25.88	26.00	25.72	25.75
2196	NASDAQ	SRCL	Mon, Jun 6, 2005	25.75	25.93	25.59	25.82
2195	NASDAQ	SRCL	Fri, Jun 3, 2005	26.00	26.00	25.75	25.80
2194	NASDAQ	SRCL	Thu, Jun 2, 2005	25.65	26.20	25.40	25.94
2193	NASDAQ	SRCL	Wed, Jun 1, 2005	24.77	25.74	24.77	25.65
2192	NASDAQ	SRCL	Tue, May 31, 2005	24.70	25.03	24.66	24.83
2191	NASDAQ	SRCL	Fri, May 27, 2005	24.33	24.69	24.29	24.60
2190	NASDAQ	SRCL	Thu, May 26, 2005	24.14	24.55	24.14	24.53
2189	NASDAQ	SRCL	Wed, May 25, 2005	24.25	24.29	23.89	24.12
2188	NASDAQ	SRCL	Tue, May 24, 2005	24.44	24.71	24.25	24.46
2187	NASDAQ	SRCL	Mon, May 23, 2005	24.59	24.74	24.34	24.36
2186	NASDAQ	SRCL	Fri, May 20, 2005	24.86	24.89	24.62	24.67
2185	NASDAQ	SRCL	Thu, May 19, 2005	24.74	25.00	24.64	24.99
2184	NASDAQ	SRCL	Wed, May 18, 2005	24.49	24.73	24.47	24.71
2183	NASDAQ	SRCL	Tue, May 17, 2005	24.35	24.58	24.23	24.55
2182	NASDAQ	SRCL	Mon, May 16, 2005	24.33	24.55	24.13	24.50
2181	NASDAQ	SRCL	Fri, May 13, 2005	24.58	24.60	24.13	24.32
2180	NASDAQ	SRCL	Thu, May 12, 2005	24.70	24.76	24.38	24.48
2179	NASDAQ	SRCL	Wed, May 11, 2005	24.53	24.89	24.20	24.73
2178	NASDAQ	SRCL	Tue, May 10, 2005	24.32	24.90	24.20	24.52
2177	NASDAQ	SRCL	Mon, May 9, 2005	24.21	24.44	24.10	24.32
2176	NASDAQ	SRCL	Fri, May 6, 2005	24.31	24.31	23.81	24.15
2175	NASDAQ	SRCL	Thu, May 5, 2005	24.88	24.88	24.14	24.16
2174	NASDAQ	SRCL	Wed, May 4, 2005	24.87	25.01	24.80	24.95
2173	NASDAQ	SRCL	Tue, May 3, 2005	24.61	25.02	24.61	24.76
2172	NASDAQ	SRCL	Mon, May 2, 2005	24.40	24.85	24.32	24.84
2171	NASDAQ	SRCL	Fri, Apr 29, 2005	23.88	24.36	23.76	24.34
2170	NASDAQ	SRCL	Thu, Apr 28, 2005	23.95	24.01	23.50	23.89
2169	NASDAQ	SRCL	Wed, Apr 27, 2005	23.78	24.03	23.65	24.01
2168	NASDAQ	SRCL	Tue, Apr 26, 2005	22.82	24.27	22.66	23.85
2167	NASDAQ	SRCL	Mon, Apr 25, 2005	22.22	22.60	22.03	22.60
2166	NASDAQ	SRCL	Fri, Apr 22, 2005	22.29	22.47	21.99	22.09
2165	NASDAQ	SRCL	Thu, Apr 21, 2005	22.15	22.22	21.95	22.21
2164	NASDAQ	SRCL	Wed, Apr 20, 2005	22.63	22.65	21.89	22.06
2163	NASDAQ	SRCL	Tue, Apr 19, 2005	22.51	22.94	22.47	22.64
2162	NASDAQ	SRCL	Mon, Apr 18, 2005	22.12	22.75	22.03	22.58
2161	NASDAQ	SRCL	Fri, Apr 15, 2005	21.90	22.54	21.87	22.06
2160	NASDAQ	SRCL	Thu, Apr 14, 2005	22.04	22.07	21.90	21.97
2159	NASDAQ	SRCL	Wed, Apr 13, 2005	21.93	22.06	21.88	21.96
2158	NASDAQ	SRCL	Tue, Apr 12, 2005	22.03	22.07	21.84	21.96
2157	NASDAQ	SRCL	Mon, Apr 11, 2005	22.05	22.19	21.85	22.01
2156	NASDAQ	SRCL	Fri, Apr 8, 2005	22.03	22.17	21.38	22.08
2155	NASDAQ	SRCL	Thu, Apr 7, 2005	22.08	22.16	21.95	22.08
2154	NASDAQ	SRCL	Wed, Apr 6, 2005	22.17	22.30	22.00	22.13
2153	NASDAQ	SRCL	Tue, Apr 5, 2005	21.93	22.28	21.82	22.24
2152	NASDAQ	SRCL	Mon, Apr 4, 2005	22.42	22.44	21.70	22.03
2151	NASDAQ	SRCL	Fri, Apr 1, 2005	22.19	22.57	22.13	22.53
2150	NASDAQ	SRCL	Thu, Mar 31, 2005	22.33	22.33	21.97	22.10
2149	NASDAQ	SRCL	Wed, Mar 30, 2005	22.12	22.38	22.08	22.21
2148	NASDAQ	SRCL	Tue, Mar 29, 2005	22.18	22.49	22.10	22.13
2147	NASDAQ	SRCL	Mon, Mar 28, 2005	22.38	22.38	22.04	22.13
2146	NASDAQ	SRCL	Thu, Mar 24, 2005	22.37	22.50	22.07	22.24
2145	NASDAQ	SRCL	Wed, Mar 23, 2005	22.51	22.69	22.28	22.36
2144	NASDAQ	SRCL	Tue, Mar 22, 2005	22.51	22.88	22.51	22.62
2143	NASDAQ	SRCL	Mon, Mar 21, 2005	22.83	22.84	22.50	22.64
2142	NASDAQ	SRCL	Fri, Mar 18, 2005	22.86	22.95	22.61	22.70
2141	NASDAQ	SRCL	Thu, Mar 17, 2005	23.02	23.09	22.69	22.73
2140	NASDAQ	SRCL	Wed, Mar 16, 2005	23.14	23.51	22.84	22.92
2139	NASDAQ	SRCL	Tue, Mar 15, 2005	22.99	23.34	22.95	23.24
2138	NASDAQ	SRCL	Mon, Mar 14, 2005	22.92	23.22	22.72	23.11
2137	NASDAQ	SRCL	Fri, Mar 11, 2005	23.14	23.35	22.71	22.93
2136	NASDAQ	SRCL	Thu, Mar 10, 2005	23.27	23.35	23.05	23.28
2135	NASDAQ	SRCL	Wed, Mar 9, 2005	23.29	23.29	23.05	23.19
2134	NASDAQ	SRCL	Tue, Mar 8, 2005	23.46	23.48	23.19	23.25
2133	NASDAQ	SRCL	Mon, Mar 7, 2005	23.09	23.49	23.03	23.37
2132	NASDAQ	SRCL	Fri, Mar 4, 2005	23.09	23.24	22.99	23.01
2131	NASDAQ	SRCL	Thu, Mar 3, 2005	23.07	23.13	22.83	23.01
2130	NASDAQ	SRCL	Wed, Mar 2, 2005	23.50	23.50	22.80	23.06
2129	NASDAQ	SRCL	Tue, Mar 1, 2005	22.90	23.52	22.90	23.30
2128	NASDAQ	SRCL	Mon, Feb 28, 2005	22.84	23.03	22.75	22.99
2127	NASDAQ	SRCL	Fri, Feb 25, 2005	22.78	23.02	22.71	22.97
2126	NASDAQ	SRCL	Thu, Feb 24, 2005	22.73	22.88	22.63	22.81
2125	NASDAQ	SRCL	Wed, Feb 23, 2005	22.47	22.75	22.39	22.67
2124	NASDAQ	SRCL	Tue, Feb 22, 2005	22.95	22.95	22.25	22.41
2123	NASDAQ	SRCL	Fri, Feb 18, 2005	22.93	22.97	22.75	22.80
2122	NASDAQ	SRCL	Thu, Feb 17, 2005	23.12	23.12	22.76	22.84
2121	NASDAQ	SRCL	Wed, Feb 16, 2005	22.97	23.09	22.83	23.03
2120	NASDAQ	SRCL	Tue, Feb 15, 2005	23.03	23.18	22.69	22.90
2119	NASDAQ	SRCL	Mon, Feb 14, 2005	22.97	23.18	22.71	23.09
2118	NASDAQ	SRCL	Fri, Feb 11, 2005	24.19	24.39	22.52	22.67
2117	NASDAQ	SRCL	Thu, Feb 10, 2005	24.60	25.00	24.11	24.91
2116	NASDAQ	SRCL	Wed, Feb 9, 2005	25.60	25.82	25.40	25.41
2115	NASDAQ	SRCL	Tue, Feb 8, 2005	25.57	25.62	25.35	25.47
2114	NASDAQ	SRCL	Mon, Feb 7, 2005	25.56	25.69	25.35	25.53
2113	NASDAQ	SRCL	Fri, Feb 4, 2005	25.44	25.54	25.31	25.48
2112	NASDAQ	SRCL	Thu, Feb 3, 2005	25.82	25.83	25.31	25.50
2111	NASDAQ	SRCL	Wed, Feb 2, 2005	25.72	25.85	25.47	25.64
2110	NASDAQ	SRCL	Tue, Feb 1, 2005	25.60	25.84	25.38	25.80
2109	NASDAQ	SRCL	Mon, Jan 31, 2005	25.50	25.75	25.46	25.72
2108	NASDAQ	SRCL	Fri, Jan 28, 2005	25.50	25.50	25.23	25.48
2107	NASDAQ	SRCL	Thu, Jan 27, 2005	24.89	25.50	24.88	25.38
2106	NASDAQ	SRCL	Wed, Jan 26, 2005	24.79	25.03	24.70	24.95
2105	NASDAQ	SRCL	Tue, Jan 25, 2005	24.34	24.79	24.34	24.73
2104	NASDAQ	SRCL	Mon, Jan 24, 2005	24.23	24.50	23.94	24.40
2103	NASDAQ	SRCL	Fri, Jan 21, 2005	24.40	24.59	24.26	24.34
2102	NASDAQ	SRCL	Thu, Jan 20, 2005	24.57	24.58	24.09	24.32
2101	NASDAQ	SRCL	Wed, Jan 19, 2005	24.83	24.83	24.41	24.56
2100	NASDAQ	SRCL	Tue, Jan 18, 2005	24.84	24.88	24.35	24.70
2099	NASDAQ	SRCL	Fri, Jan 14, 2005	24.76	25.05	24.74	24.95
2098	NASDAQ	SRCL	Thu, Jan 13, 2005	24.95	25.11	24.87	24.98
2097	NASDAQ	SRCL	Wed, Jan 12, 2005	24.55	25.11	24.41	25.09
2096	NASDAQ	SRCL	Tue, Jan 11, 2005	24.63	24.84	24.35	24.60
2095	NASDAQ	SRCL	Mon, Jan 10, 2005	24.11	24.64	24.10	24.63
2094	NASDAQ	SRCL	Fri, Jan 7, 2005	22.71	25.12	22.71	24.25
2093	NASDAQ	SRCL	Thu, Jan 6, 2005	22.83	22.85	22.68	22.73
2092	NASDAQ	SRCL	Wed, Jan 5, 2005	22.84	22.96	22.53	22.72
2091	NASDAQ	SRCL	Tue, Jan 4, 2005	23.04	23.20	22.70	22.75
2090	NASDAQ	SRCL	Mon, Jan 3, 2005	22.96	23.33	22.94	23.00
2089	NASDAQ	SRCL	Fri, Dec 31, 2004	23.25	23.25	22.83	22.98
2088	NASDAQ	SRCL	Thu, Dec 30, 2004	23.08	23.23	22.74	23.20
2087	NASDAQ	SRCL	Wed, Dec 29, 2004	23.48	23.48	22.86	23.04
2086	NASDAQ	SRCL	Tue, Dec 28, 2004	22.76	23.48	22.75	23.43
2085	NASDAQ	SRCL	Mon, Dec 27, 2004	22.88	23.09	22.76	22.86
2084	NASDAQ	SRCL	Thu, Dec 23, 2004	22.95	23.26	22.94	23.10
2083	NASDAQ	SRCL	Wed, Dec 22, 2004	23.03	23.25	22.93	23.07
2082	NASDAQ	SRCL	Tue, Dec 21, 2004	22.75	23.00	22.60	22.90
2081	NASDAQ	SRCL	Mon, Dec 20, 2004	22.89	22.91	22.55	22.58
2080	NASDAQ	SRCL	Fri, Dec 17, 2004	23.22	23.22	22.90	22.96
2079	NASDAQ	SRCL	Thu, Dec 16, 2004	23.24	23.28	22.45	23.03
2078	NASDAQ	SRCL	Wed, Dec 15, 2004	23.38	23.41	23.08	23.16
2077	NASDAQ	SRCL	Tue, Dec 14, 2004	23.29	23.43	23.21	23.30
2076	NASDAQ	SRCL	Mon, Dec 13, 2004	23.82	23.82	23.20	23.39
2075	NASDAQ	SRCL	Fri, Dec 10, 2004	23.19	23.76	23.07	23.68
2074	NASDAQ	SRCL	Thu, Dec 9, 2004	22.92	23.18	22.70	23.17
2073	NASDAQ	SRCL	Wed, Dec 8, 2004	22.37	22.94	22.25	22.94
2072	NASDAQ	SRCL	Tue, Dec 7, 2004	22.48	22.65	22.35	22.43
2071	NASDAQ	SRCL	Mon, Dec 6, 2004	22.02	22.56	21.82	22.56
2070	NASDAQ	SRCL	Fri, Dec 3, 2004	21.58	22.16	21.43	22.02
2069	NASDAQ	SRCL	Thu, Dec 2, 2004	21.18	21.65	21.12	21.62
2068	NASDAQ	SRCL	Wed, Dec 1, 2004	21.00	21.23	20.95	21.15
2067	NASDAQ	SRCL	Tue, Nov 30, 2004	21.19	21.19	20.85	20.90
2066	NASDAQ	SRCL	Mon, Nov 29, 2004	21.43	21.53	21.11	21.13
2065	NASDAQ	SRCL	Fri, Nov 26, 2004	21.28	21.43	21.27	21.39
2064	NASDAQ	SRCL	Wed, Nov 24, 2004	21.37	21.45	21.26	21.33
2063	NASDAQ	SRCL	Tue, Nov 23, 2004	21.50	21.53	21.32	21.35
2062	NASDAQ	SRCL	Mon, Nov 22, 2004	21.42	21.67	21.41	21.50
2061	NASDAQ	SRCL	Fri, Nov 19, 2004	21.46	21.53	21.42	21.46
2060	NASDAQ	SRCL	Thu, Nov 18, 2004	21.55	21.76	21.46	21.49
2059	NASDAQ	SRCL	Wed, Nov 17, 2004	21.47	21.82	21.28	21.53
2058	NASDAQ	SRCL	Tue, Nov 16, 2004	21.14	21.47	21.13	21.35
2057	NASDAQ	SRCL	Mon, Nov 15, 2004	21.40	21.46	21.11	21.16
2056	NASDAQ	SRCL	Fri, Nov 12, 2004	21.53	21.70	21.21	21.38
2055	NASDAQ	SRCL	Thu, Nov 11, 2004	21.90	22.00	21.55	21.64
2054	NASDAQ	SRCL	Wed, Nov 10, 2004	22.02	22.10	21.69	21.81
2053	NASDAQ	SRCL	Tue, Nov 9, 2004	22.07	22.09	21.85	21.90
2052	NASDAQ	SRCL	Mon, Nov 8, 2004	22.45	22.48	21.92	22.02
2051	NASDAQ	SRCL	Fri, Nov 5, 2004	23.08	23.08	22.40	22.43
2050	NASDAQ	SRCL	Thu, Nov 4, 2004	23.25	23.36	22.84	22.91
2049	NASDAQ	SRCL	Wed, Nov 3, 2004	22.58	23.25	22.38	23.05
2048	NASDAQ	SRCL	Tue, Nov 2, 2004	22.59	22.67	22.39	22.46
2047	NASDAQ	SRCL	Mon, Nov 1, 2004	22.56	22.70	22.45	22.65
2046	NASDAQ	SRCL	Fri, Oct 29, 2004	22.44	22.71	22.43	22.67
2045	NASDAQ	SRCL	Thu, Oct 28, 2004	21.84	23.04	21.57	22.52
2044	NASDAQ	SRCL	Wed, Oct 27, 2004	22.12	22.24	20.86	20.90
2043	NASDAQ	SRCL	Tue, Oct 26, 2004	22.30	22.30	22.03	22.12
2042	NASDAQ	SRCL	Mon, Oct 25, 2004	22.48	22.55	22.21	22.32
2041	NASDAQ	SRCL	Fri, Oct 22, 2004	22.63	22.63	22.48	22.50
2040	NASDAQ	SRCL	Thu, Oct 21, 2004	22.46	22.62	22.45	22.55
2039	NASDAQ	SRCL	Wed, Oct 20, 2004	22.50	22.59	22.38	22.49
2038	NASDAQ	SRCL	Tue, Oct 19, 2004	22.76	22.78	22.42	22.50
2037	NASDAQ	SRCL	Mon, Oct 18, 2004	22.78	23.00	22.56	22.78
2036	NASDAQ	SRCL	Fri, Oct 15, 2004	22.60	22.90	22.50	22.74
2035	NASDAQ	SRCL	Thu, Oct 14, 2004	22.63	22.63	22.48	22.49
2034	NASDAQ	SRCL	Wed, Oct 13, 2004	22.63	22.63	22.50	22.51
2033	NASDAQ	SRCL	Tue, Oct 12, 2004	22.50	22.59	22.48	22.58
2032	NASDAQ	SRCL	Mon, Oct 11, 2004	22.59	22.63	22.49	22.49
2031	NASDAQ	SRCL	Fri, Oct 8, 2004	22.58	22.80	22.50	22.61
2030	NASDAQ	SRCL	Thu, Oct 7, 2004	23.00	23.00	22.54	22.58
2029	NASDAQ	SRCL	Wed, Oct 6, 2004	22.88	22.95	22.81	22.95
2028	NASDAQ	SRCL	Tue, Oct 5, 2004	22.98	23.09	22.79	22.87
2027	NASDAQ	SRCL	Mon, Oct 4, 2004	23.17	23.25	22.93	22.93
2026	NASDAQ	SRCL	Fri, Oct 1, 2004	23.20	23.20	22.88	22.96
2025	NASDAQ	SRCL	Thu, Sep 30, 2004	23.25	23.47	22.88	22.95
2024	NASDAQ	SRCL	Wed, Sep 29, 2004	23.05	23.47	22.98	23.38
2023	NASDAQ	SRCL	Tue, Sep 28, 2004	22.73	23.10	22.71	22.99
2022	NASDAQ	SRCL	Mon, Sep 27, 2004	22.70	22.79	22.50	22.70
2021	NASDAQ	SRCL	Fri, Sep 24, 2004	22.54	22.85	22.47	22.80
2020	NASDAQ	SRCL	Thu, Sep 23, 2004	22.19	22.46	22.19	22.43
2019	NASDAQ	SRCL	Wed, Sep 22, 2004	22.49	22.58	22.25	22.26
2018	NASDAQ	SRCL	Tue, Sep 21, 2004	22.49	22.49	22.13	22.39
2017	NASDAQ	SRCL	Mon, Sep 20, 2004	22.44	22.48	22.23	22.37
2016	NASDAQ	SRCL	Fri, Sep 17, 2004	22.05	22.39	22.02	22.31
2015	NASDAQ	SRCL	Thu, Sep 16, 2004	22.49	22.53	22.11	22.18
2014	NASDAQ	SRCL	Wed, Sep 15, 2004	22.90	22.93	22.43	22.48
2013	NASDAQ	SRCL	Tue, Sep 14, 2004	23.04	23.20	22.64	22.80
2012	NASDAQ	SRCL	Mon, Sep 13, 2004	23.10	23.33	23.04	23.11
2011	NASDAQ	SRCL	Fri, Sep 10, 2004	23.48	23.48	22.89	23.15
2010	NASDAQ	SRCL	Thu, Sep 9, 2004	23.89	24.09	23.37	23.45
2009	NASDAQ	SRCL	Wed, Sep 8, 2004	24.26	24.28	23.67	23.70
2008	NASDAQ	SRCL	Tue, Sep 7, 2004	24.25	24.29	23.99	24.25
2007	NASDAQ	SRCL	Fri, Sep 3, 2004	24.24	24.27	23.95	24.08
2006	NASDAQ	SRCL	Thu, Sep 2, 2004	23.90	24.18	23.83	24.16
2005	NASDAQ	SRCL	Wed, Sep 1, 2004	23.63	23.99	23.43	23.97
2004	NASDAQ	SRCL	Tue, Aug 31, 2004	23.13	23.64	23.05	23.59
2003	NASDAQ	SRCL	Mon, Aug 30, 2004	22.90	23.10	22.75	23.02
2002	NASDAQ	SRCL	Fri, Aug 27, 2004	22.74	23.13	22.65	23.08
2001	NASDAQ	SRCL	Thu, Aug 26, 2004	22.80	22.91	22.69	22.81
2000	NASDAQ	SRCL	Wed, Aug 25, 2004	22.73	22.79	22.52	22.77
1999	NASDAQ	SRCL	Tue, Aug 24, 2004	23.30	23.42	22.64	22.66
1998	NASDAQ	SRCL	Mon, Aug 23, 2004	23.55	23.83	23.26	23.31
1997	NASDAQ	SRCL	Fri, Aug 20, 2004	23.08	23.65	23.00	23.61
1996	NASDAQ	SRCL	Thu, Aug 19, 2004	23.08	23.15	22.98	23.08
1995	NASDAQ	SRCL	Wed, Aug 18, 2004	22.83	23.30	22.83	23.16
1994	NASDAQ	SRCL	Tue, Aug 17, 2004	23.02	23.16	22.90	22.95
1993	NASDAQ	SRCL	Mon, Aug 16, 2004	23.11	23.30	22.84	23.10
1992	NASDAQ	SRCL	Fri, Aug 13, 2004	23.16	23.25	22.96	23.16
1991	NASDAQ	SRCL	Thu, Aug 12, 2004	23.70	23.92	22.87	23.16
1990	NASDAQ	SRCL	Wed, Aug 11, 2004	23.44	24.00	23.26	23.81
1989	NASDAQ	SRCL	Tue, Aug 10, 2004	23.30	23.66	23.15	23.59
1988	NASDAQ	SRCL	Mon, Aug 9, 2004	23.65	23.74	23.10	23.20
1987	NASDAQ	SRCL	Fri, Aug 6, 2004	23.65	23.90	23.57	23.63
1986	NASDAQ	SRCL	Thu, Aug 5, 2004	24.36	24.37	23.69	23.71
1985	NASDAQ	SRCL	Wed, Aug 4, 2004	23.98	24.32	23.58	24.26
1984	NASDAQ	SRCL	Tue, Aug 3, 2004	24.31	24.45	23.95	24.00
1983	NASDAQ	SRCL	Mon, Aug 2, 2004	24.47	24.50	23.58	24.32
1982	NASDAQ	SRCL	Fri, Jul 30, 2004	24.67	24.78	24.10	24.50
1981	NASDAQ	SRCL	Thu, Jul 29, 2004	25.08	25.16	24.37	24.74
1980	NASDAQ	SRCL	Wed, Jul 28, 2004	25.75	25.75	24.75	24.92
1979	NASDAQ	SRCL	Tue, Jul 27, 2004	25.14	25.69	25.14	25.58
1978	NASDAQ	SRCL	Mon, Jul 26, 2004	25.39	25.50	24.90	25.15
1977	NASDAQ	SRCL	Fri, Jul 23, 2004	26.01	26.02	25.32	25.32
1976	NASDAQ	SRCL	Thu, Jul 22, 2004	25.89	26.09	25.59	25.82
1975	NASDAQ	SRCL	Wed, Jul 21, 2004	26.56	26.56	25.90	25.94
1974	NASDAQ	SRCL	Tue, Jul 20, 2004	26.06	26.56	25.75	26.53
1973	NASDAQ	SRCL	Mon, Jul 19, 2004	26.28	26.61	25.88	25.97
1972	NASDAQ	SRCL	Fri, Jul 16, 2004	26.51	26.60	26.30	26.30
1971	NASDAQ	SRCL	Thu, Jul 15, 2004	26.45	26.61	26.18	26.46
1970	NASDAQ	SRCL	Wed, Jul 14, 2004	26.33	26.43	26.04	26.23
1969	NASDAQ	SRCL	Tue, Jul 13, 2004	25.69	26.45	25.67	26.18
1968	NASDAQ	SRCL	Mon, Jul 12, 2004	25.73	26.02	25.71	25.87
1967	NASDAQ	SRCL	Fri, Jul 9, 2004	25.87	26.00	25.66	25.84
1966	NASDAQ	SRCL	Thu, Jul 8, 2004	26.20	26.20	25.72	25.77
1965	NASDAQ	SRCL	Wed, Jul 7, 2004	25.67	26.20	25.55	26.10
1964	NASDAQ	SRCL	Tue, Jul 6, 2004	25.15	25.90	25.02	25.57
1963	NASDAQ	SRCL	Fri, Jul 2, 2004	25.30	25.45	24.90	25.13
1962	NASDAQ	SRCL	Thu, Jul 1, 2004	25.89	26.15	25.12	25.41
1961	NASDAQ	SRCL	Wed, Jun 30, 2004	24.93	26.03	24.85	25.87
1960	NASDAQ	SRCL	Tue, Jun 29, 2004	24.62	24.90	24.53	24.88
1959	NASDAQ	SRCL	Mon, Jun 28, 2004	24.63	24.85	24.45	24.58
1958	NASDAQ	SRCL	Fri, Jun 25, 2004	24.79	24.84	24.46	24.80
1957	NASDAQ	SRCL	Thu, Jun 24, 2004	25.28	25.38	24.93	25.01
1956	NASDAQ	SRCL	Wed, Jun 23, 2004	25.38	25.38	25.15	25.29
1955	NASDAQ	SRCL	Tue, Jun 22, 2004	25.34	25.42	24.95	25.38
1954	NASDAQ	SRCL	Mon, Jun 21, 2004	25.25	25.38	25.02	25.25
1953	NASDAQ	SRCL	Fri, Jun 18, 2004	25.06	25.40	24.96	25.30
1952	NASDAQ	SRCL	Thu, Jun 17, 2004	25.16	25.41	24.88	25.14
1951	NASDAQ	SRCL	Wed, Jun 16, 2004	24.83	25.26	24.64	25.23
1950	NASDAQ	SRCL	Tue, Jun 15, 2004	24.16	24.80	24.14	24.69
1949	NASDAQ	SRCL	Mon, Jun 14, 2004	23.34	24.23	23.17	24.08
1948	NASDAQ	SRCL	Thu, Jun 10, 2004	23.05	23.29	23.05	23.29
1947	NASDAQ	SRCL	Wed, Jun 9, 2004	23.23	23.42	23.00	23.13
1946	NASDAQ	SRCL	Tue, Jun 8, 2004	23.11	23.40	23.00	23.37
1945	NASDAQ	SRCL	Mon, Jun 7, 2004	22.85	23.16	22.81	23.07
1944	NASDAQ	SRCL	Fri, Jun 4, 2004	22.93	22.98	22.67	22.90
1943	NASDAQ	SRCL	Thu, Jun 3, 2004	22.95	23.15	22.72	22.72
1942	NASDAQ	SRCL	Wed, Jun 2, 2004	23.13	23.33	22.91	22.99
1941	NASDAQ	SRCL	Tue, Jun 1, 2004	23.13	23.19	22.80	23.02
1940	NASDAQ	SRCL	Fri, May 28, 2004	23.15	23.42	22.97	23.02
1939	NASDAQ	SRCL	Thu, May 27, 2004	23.23	23.33	23.07	23.23
1938	NASDAQ	SRCL	Wed, May 26, 2004	23.35	23.46	23.01	23.10
1937	NASDAQ	SRCL	Tue, May 25, 2004	22.90	23.43	22.74	23.43
1936	NASDAQ	SRCL	Mon, May 24, 2004	23.08	23.38	22.71	22.83
1935	NASDAQ	SRCL	Fri, May 21, 2004	23.10	23.23	22.92	22.96
1934	NASDAQ	SRCL	Thu, May 20, 2004	23.04	23.27	23.01	23.12
1933	NASDAQ	SRCL	Wed, May 19, 2004	23.05	23.30	23.05	23.10
1932	NASDAQ	SRCL	Tue, May 18, 2004	22.91	23.13	22.83	23.04
1931	NASDAQ	SRCL	Mon, May 17, 2004	23.46	23.65	22.68	22.85
1930	NASDAQ	SRCL	Fri, May 14, 2004	23.46	23.80	23.30	23.55
1929	NASDAQ	SRCL	Thu, May 13, 2004	23.01	23.67	22.93	23.55
1928	NASDAQ	SRCL	Wed, May 12, 2004	23.49	23.69	22.74	23.06
1927	NASDAQ	SRCL	Tue, May 11, 2004	23.82	23.84	23.22	23.54
1926	NASDAQ	SRCL	Mon, May 10, 2004	23.86	23.86	23.43	23.67
1925	NASDAQ	SRCL	Fri, May 7, 2004	24.14	24.23	23.62	23.83
1924	NASDAQ	SRCL	Thu, May 6, 2004	24.25	24.27	24.03	24.20
1923	NASDAQ	SRCL	Wed, May 5, 2004	24.61	24.61	24.15	24.23
1922	NASDAQ	SRCL	Tue, May 4, 2004	24.07	24.66	23.98	24.56
1921	NASDAQ	SRCL	Mon, May 3, 2004	23.96	24.09	23.76	24.04
1920	NASDAQ	SRCL	Fri, Apr 30, 2004	24.29	24.60	23.78	23.88
1919	NASDAQ	SRCL	Thu, Apr 29, 2004	25.00	25.10	24.00	24.24
1918	NASDAQ	SRCL	Wed, Apr 28, 2004	25.42	25.49	24.64	24.96
1917	NASDAQ	SRCL	Tue, Apr 27, 2004	25.05	25.41	24.90	25.38
1916	NASDAQ	SRCL	Mon, Apr 26, 2004	24.82	25.29	24.82	25.09
1915	NASDAQ	SRCL	Fri, Apr 23, 2004	24.79	25.00	24.69	24.85
1914	NASDAQ	SRCL	Thu, Apr 22, 2004	24.55	24.75	24.45	24.75
1913	NASDAQ	SRCL	Wed, Apr 21, 2004	24.55	24.75	24.45	24.60
1912	NASDAQ	SRCL	Tue, Apr 20, 2004	24.67	24.75	24.50	24.50
1911	NASDAQ	SRCL	Mon, Apr 19, 2004	24.89	24.93	24.53	24.75
1910	NASDAQ	SRCL	Fri, Apr 16, 2004	24.60	24.96	24.52	24.84
1909	NASDAQ	SRCL	Thu, Apr 15, 2004	24.71	24.75	24.44	24.65
1908	NASDAQ	SRCL	Wed, Apr 14, 2004	24.89	24.90	24.55	24.70
1907	NASDAQ	SRCL	Tue, Apr 13, 2004	25.04	25.14	24.83	24.91
1906	NASDAQ	SRCL	Mon, Apr 12, 2004	24.91	25.18	24.79	25.07
1905	NASDAQ	SRCL	Thu, Apr 8, 2004	24.96	25.09	24.70	24.88
1904	NASDAQ	SRCL	Wed, Apr 7, 2004	24.68	25.22	24.39	24.87
1903	NASDAQ	SRCL	Tue, Apr 6, 2004	24.78	24.82	24.49	24.67
1902	NASDAQ	SRCL	Mon, Apr 5, 2004	24.73	24.89	24.45	24.73
1901	NASDAQ	SRCL	Fri, Apr 2, 2004	24.07	24.86	23.90	24.76
1900	NASDAQ	SRCL	Thu, Apr 1, 2004	23.93	24.07	23.76	24.03
1899	NASDAQ	SRCL	Wed, Mar 31, 2004	24.00	24.03	23.67	23.98
1898	NASDAQ	SRCL	Tue, Mar 30, 2004	23.45	24.00	23.45	24.00
1897	NASDAQ	SRCL	Mon, Mar 29, 2004	23.43	23.92	23.43	23.53
1896	NASDAQ	SRCL	Fri, Mar 26, 2004	23.58	23.73	23.35	23.43
1895	NASDAQ	SRCL	Thu, Mar 25, 2004	23.59	23.73	23.30	23.57
1894	NASDAQ	SRCL	Wed, Mar 24, 2004	23.15	23.63	22.89	23.49
1893	NASDAQ	SRCL	Tue, Mar 23, 2004	23.29	23.41	23.00	23.05
1892	NASDAQ	SRCL	Mon, Mar 22, 2004	23.96	23.97	23.42	23.42
1891	NASDAQ	SRCL	Fri, Mar 19, 2004	24.10	24.30	23.90	24.11
1890	NASDAQ	SRCL	Thu, Mar 18, 2004	23.95	24.25	23.84	24.11
1889	NASDAQ	SRCL	Wed, Mar 17, 2004	23.22	23.91	23.22	23.90
1888	NASDAQ	SRCL	Tue, Mar 16, 2004	23.08	23.31	22.90	23.19
1887	NASDAQ	SRCL	Mon, Mar 15, 2004	23.33	23.38	22.72	22.86
1886	NASDAQ	SRCL	Fri, Mar 12, 2004	23.00	23.66	22.90	23.54
1885	NASDAQ	SRCL	Thu, Mar 11, 2004	23.29	23.37	22.90	23.01
1884	NASDAQ	SRCL	Wed, Mar 10, 2004	23.66	23.67	23.33	23.33
1883	NASDAQ	SRCL	Tue, Mar 9, 2004	23.58	23.77	23.31	23.58
1882	NASDAQ	SRCL	Mon, Mar 8, 2004	23.81	23.81	23.25	23.52
1881	NASDAQ	SRCL	Fri, Mar 5, 2004	23.44	23.78	23.20	23.78
1880	NASDAQ	SRCL	Thu, Mar 4, 2004	23.48	23.66	23.22	23.40
1879	NASDAQ	SRCL	Wed, Mar 3, 2004	22.94	23.72	22.84	23.51
1878	NASDAQ	SRCL	Tue, Mar 2, 2004	23.36	23.51	22.85	23.01
1877	NASDAQ	SRCL	Mon, Mar 1, 2004	23.23	23.69	22.96	23.66
1876	NASDAQ	SRCL	Fri, Feb 27, 2004	23.14	23.35	22.88	23.12
1875	NASDAQ	SRCL	Thu, Feb 26, 2004	22.97	23.21	22.91	23.14
1874	NASDAQ	SRCL	Wed, Feb 25, 2004	23.25	23.36	22.96	22.96
1873	NASDAQ	SRCL	Tue, Feb 24, 2004	23.27	23.50	22.77	23.30
1872	NASDAQ	SRCL	Mon, Feb 23, 2004	23.66	23.69	23.08	23.18
1871	NASDAQ	SRCL	Fri, Feb 20, 2004	23.75	23.94	23.41	23.48
1870	NASDAQ	SRCL	Thu, Feb 19, 2004	24.34	24.46	23.77	23.83
1869	NASDAQ	SRCL	Wed, Feb 18, 2004	24.11	24.38	23.91	24.18
1868	NASDAQ	SRCL	Tue, Feb 17, 2004	24.07	24.13	23.65	23.93
1867	NASDAQ	SRCL	Fri, Feb 13, 2004	24.36	24.53	23.89	23.97
1866	NASDAQ	SRCL	Thu, Feb 12, 2004	24.33	24.73	24.20	24.60
1865	NASDAQ	SRCL	Wed, Feb 11, 2004	23.74	24.65	23.74	24.62
1864	NASDAQ	SRCL	Tue, Feb 10, 2004	23.37	24.14	23.00	23.71
1863	NASDAQ	SRCL	Mon, Feb 9, 2004	23.16	23.16	23.00	23.10
1862	NASDAQ	SRCL	Fri, Feb 6, 2004	22.59	22.80	22.50	22.80
1861	NASDAQ	SRCL	Thu, Feb 5, 2004	22.56	22.73	22.48	22.62
1860	NASDAQ	SRCL	Wed, Feb 4, 2004	22.33	22.65	22.06	22.49
1859	NASDAQ	SRCL	Tue, Feb 3, 2004	22.13	22.38	22.01	22.18
1858	NASDAQ	SRCL	Mon, Feb 2, 2004	22.02	22.29	21.95	22.11
1857	NASDAQ	SRCL	Fri, Jan 30, 2004	22.00	22.16	21.50	22.10
1856	NASDAQ	SRCL	Thu, Jan 29, 2004	21.80	21.91	21.56	21.63
1855	NASDAQ	SRCL	Wed, Jan 28, 2004	21.71	22.08	21.71	21.80
1854	NASDAQ	SRCL	Tue, Jan 27, 2004	21.81	22.03	21.68	21.71
1853	NASDAQ	SRCL	Mon, Jan 26, 2004	21.74	22.00	21.33	21.78
1852	NASDAQ	SRCL	Fri, Jan 23, 2004	21.64	21.81	21.55	21.68
1851	NASDAQ	SRCL	Thu, Jan 22, 2004	21.77	22.00	21.44	21.56
1850	NASDAQ	SRCL	Wed, Jan 21, 2004	21.60	21.75	21.18	21.64
1849	NASDAQ	SRCL	Tue, Jan 20, 2004	22.18	22.42	21.28	21.73
1848	NASDAQ	SRCL	Fri, Jan 16, 2004	22.98	23.04	22.23	22.48
1847	NASDAQ	SRCL	Thu, Jan 15, 2004	22.90	23.27	22.71	22.80
1846	NASDAQ	SRCL	Wed, Jan 14, 2004	22.68	23.24	22.52	23.24
1845	NASDAQ	SRCL	Tue, Jan 13, 2004	22.99	23.29	22.55	22.61
1844	NASDAQ	SRCL	Mon, Jan 12, 2004	22.47	23.19	22.37	23.09
1843	NASDAQ	SRCL	Fri, Jan 9, 2004	22.55	22.65	22.28	22.35
1842	NASDAQ	SRCL	Thu, Jan 8, 2004	22.71	22.73	22.37	22.49
1841	NASDAQ	SRCL	Wed, Jan 7, 2004	23.25	23.25	22.57	22.65
1840	NASDAQ	SRCL	Tue, Jan 6, 2004	23.64	23.64	23.26	23.32
1839	NASDAQ	SRCL	Mon, Jan 5, 2004	23.83	23.96	23.52	23.59
1838	NASDAQ	SRCL	Fri, Jan 2, 2004	23.38	24.10	23.31	23.82
1837	NASDAQ	SRCL	Wed, Dec 31, 2003	23.57	23.62	23.03	23.35
1836	NASDAQ	SRCL	Tue, Dec 30, 2003	23.54	23.83	23.47	23.48
1835	NASDAQ	SRCL	Mon, Dec 29, 2003	23.53	23.88	23.33	23.85
1834	NASDAQ	SRCL	Fri, Dec 26, 2003	23.48	23.57	23.41	23.41
1833	NASDAQ	SRCL	Wed, Dec 24, 2003	23.67	23.73	23.34	23.54
1832	NASDAQ	SRCL	Tue, Dec 23, 2003	23.84	23.90	23.40	23.68
1831	NASDAQ	SRCL	Mon, Dec 22, 2003	23.74	23.88	23.49	23.79
1830	NASDAQ	SRCL	Fri, Dec 19, 2003	23.65	23.75	23.35	23.62
1829	NASDAQ	SRCL	Thu, Dec 18, 2003	23.06	23.67	22.98	23.48
1828	NASDAQ	SRCL	Wed, Dec 17, 2003	22.60	23.34	22.50	23.06
1827	NASDAQ	SRCL	Tue, Dec 16, 2003	22.29	22.60	22.08	22.48
1826	NASDAQ	SRCL	Mon, Dec 15, 2003	22.48	22.60	22.00	22.33
1825	NASDAQ	SRCL	Fri, Dec 12, 2003	22.00	22.31	21.93	22.31
1824	NASDAQ	SRCL	Thu, Dec 11, 2003	22.01	22.18	21.79	22.10
1823	NASDAQ	SRCL	Wed, Dec 10, 2003	23.00	23.00	21.58	22.10
1822	NASDAQ	SRCL	Tue, Dec 9, 2003	23.11	23.32	22.83	22.93
1821	NASDAQ	SRCL	Mon, Dec 8, 2003	23.10	23.20	22.99	23.11
1820	NASDAQ	SRCL	Fri, Dec 5, 2003	23.16	23.19	22.91	22.91
1819	NASDAQ	SRCL	Thu, Dec 4, 2003	23.52	23.59	23.06	23.06
1818	NASDAQ	SRCL	Wed, Dec 3, 2003	23.80	23.90	23.43	23.50
1817	NASDAQ	SRCL	Tue, Dec 2, 2003	24.39	24.40	23.81	23.83
1816	NASDAQ	SRCL	Mon, Dec 1, 2003	24.80	24.81	24.33	24.38
1815	NASDAQ	SRCL	Fri, Nov 28, 2003	24.17	24.72	24.17	24.66
1814	NASDAQ	SRCL	Wed, Nov 26, 2003	23.99	24.24	23.67	24.22
1813	NASDAQ	SRCL	Tue, Nov 25, 2003	24.33	24.68	24.09	24.16
1812	NASDAQ	SRCL	Mon, Nov 24, 2003	24.06	24.31	23.97	24.18
1811	NASDAQ	SRCL	Fri, Nov 21, 2003	24.14	24.18	23.70	23.90
1810	NASDAQ	SRCL	Thu, Nov 20, 2003	24.60	24.60	24.09	24.09
1809	NASDAQ	SRCL	Wed, Nov 19, 2003	24.54	24.69	24.28	24.65
1808	NASDAQ	SRCL	Tue, Nov 18, 2003	24.32	24.63	24.16	24.35
1807	NASDAQ	SRCL	Mon, Nov 17, 2003	24.22	24.34	23.83	24.32
1806	NASDAQ	SRCL	Fri, Nov 14, 2003	24.66	24.80	24.26	24.26
1805	NASDAQ	SRCL	Thu, Nov 13, 2003	24.38	24.51	24.08	24.47
1804	NASDAQ	SRCL	Wed, Nov 12, 2003	23.79	24.20	23.63	24.18
1803	NASDAQ	SRCL	Tue, Nov 11, 2003	24.04	24.12	23.63	23.72
1802	NASDAQ	SRCL	Mon, Nov 10, 2003	23.90	24.11	23.51	23.97
1801	NASDAQ	SRCL	Fri, Nov 7, 2003	23.40	24.00	23.38	23.67
1800	NASDAQ	SRCL	Thu, Nov 6, 2003	23.22	23.76	23.01	23.47
1799	NASDAQ	SRCL	Wed, Nov 5, 2003	23.11	23.25	22.97	23.01
1798	NASDAQ	SRCL	Tue, Nov 4, 2003	23.66	23.87	22.91	23.16
1797	NASDAQ	SRCL	Mon, Nov 3, 2003	23.24	23.84	23.23	23.48
1796	NASDAQ	SRCL	Fri, Oct 31, 2003	24.36	24.36	22.80	23.12
1795	NASDAQ	SRCL	Thu, Oct 30, 2003	25.81	26.01	23.95	24.13
1794	NASDAQ	SRCL	Wed, Oct 29, 2003	25.28	25.84	25.18	25.67
1793	NASDAQ	SRCL	Tue, Oct 28, 2003	25.00	25.77	24.86	25.45
1792	NASDAQ	SRCL	Mon, Oct 27, 2003	24.89	24.96	24.61	24.92
1791	NASDAQ	SRCL	Fri, Oct 24, 2003	24.84	24.86	24.50	24.74
1790	NASDAQ	SRCL	Thu, Oct 23, 2003	24.60	25.00	24.20	24.95
1789	NASDAQ	SRCL	Wed, Oct 22, 2003	24.79	24.82	24.30	24.54
1788	NASDAQ	SRCL	Tue, Oct 21, 2003	24.20	24.86	24.19	24.79
1787	NASDAQ	SRCL	Mon, Oct 20, 2003	23.84	24.37	23.84	24.30
1786	NASDAQ	SRCL	Fri, Oct 17, 2003	24.10	24.10	23.64	23.91
1785	NASDAQ	SRCL	Thu, Oct 16, 2003	23.74	24.13	23.51	24.06
1784	NASDAQ	SRCL	Wed, Oct 15, 2003	23.48	23.70	23.03	23.63
1783	NASDAQ	SRCL	Tue, Oct 14, 2003	23.23	23.58	22.95	23.41
1782	NASDAQ	SRCL	Mon, Oct 13, 2003	23.06	23.22	22.96	23.10
1781	NASDAQ	SRCL	Fri, Oct 10, 2003	22.86	23.10	22.75	23.03
1780	NASDAQ	SRCL	Thu, Oct 9, 2003	23.15	23.46	22.97	23.02
1779	NASDAQ	SRCL	Wed, Oct 8, 2003	23.22	23.24	23.01	23.01
1778	NASDAQ	SRCL	Tue, Oct 7, 2003	23.24	23.25	22.73	23.14
1777	NASDAQ	SRCL	Mon, Oct 6, 2003	23.26	23.42	23.09	23.24
1776	NASDAQ	SRCL	Fri, Oct 3, 2003	23.09	23.46	22.98	23.28
1775	NASDAQ	SRCL	Thu, Oct 2, 2003	23.64	23.65	23.10	23.15
1774	NASDAQ	SRCL	Wed, Oct 1, 2003	23.64	23.78	23.21	23.59
1773	NASDAQ	SRCL	Tue, Sep 30, 2003	23.62	23.94	23.32	23.63
1772	NASDAQ	SRCL	Mon, Sep 29, 2003	23.72	24.35	23.63	23.77
1771	NASDAQ	SRCL	Fri, Sep 26, 2003	24.26	24.26	23.53	23.80
1770	NASDAQ	SRCL	Thu, Sep 25, 2003	24.26	24.46	24.13	24.13
1769	NASDAQ	SRCL	Wed, Sep 24, 2003	24.63	24.78	24.17	24.24
1768	NASDAQ	SRCL	Tue, Sep 23, 2003	24.43	24.69	24.12	24.69
1767	NASDAQ	SRCL	Mon, Sep 22, 2003	24.54	24.61	24.06	24.25
1766	NASDAQ	SRCL	Fri, Sep 19, 2003	24.07	24.70	24.01	24.46
1765	NASDAQ	SRCL	Thu, Sep 18, 2003	23.98	24.43	23.80	24.16
1764	NASDAQ	SRCL	Wed, Sep 17, 2003	23.90	24.13	23.51	23.85
1763	NASDAQ	SRCL	Tue, Sep 16, 2003	23.62	24.08	23.48	23.93
1762	NASDAQ	SRCL	Mon, Sep 15, 2003	23.59	23.64	23.39	23.49
1761	NASDAQ	SRCL	Fri, Sep 12, 2003	23.45	23.55	23.17	23.55
1760	NASDAQ	SRCL	Thu, Sep 11, 2003	23.75	24.01	23.41	23.45
1759	NASDAQ	SRCL	Wed, Sep 10, 2003	24.18	24.18	23.75	23.75
1758	NASDAQ	SRCL	Tue, Sep 9, 2003	23.88	24.41	23.81	24.23
1757	NASDAQ	SRCL	Mon, Sep 8, 2003	23.78	24.10	23.57	23.88
1756	NASDAQ	SRCL	Fri, Sep 5, 2003	23.98	24.25	23.76	23.84
1755	NASDAQ	SRCL	Thu, Sep 4, 2003	24.42	24.70	24.35	24.60
1754	NASDAQ	SRCL	Wed, Sep 3, 2003	24.31	24.58	24.20	24.38
1753	NASDAQ	SRCL	Tue, Sep 2, 2003	23.95	24.43	23.76	24.35
1752	NASDAQ	SRCL	Fri, Aug 29, 2003	23.73	24.05	23.62	23.96
1751	NASDAQ	SRCL	Thu, Aug 28, 2003	23.27	24.00	23.18	23.52
1750	NASDAQ	SRCL	Wed, Aug 27, 2003	23.78	23.80	23.43	23.48
1749	NASDAQ	SRCL	Tue, Aug 26, 2003	24.08	24.08	23.59	23.79
1748	NASDAQ	SRCL	Mon, Aug 25, 2003	24.00	24.29	23.97	24.10
1747	NASDAQ	SRCL	Fri, Aug 22, 2003	24.71	24.80	24.03	24.09
1746	NASDAQ	SRCL	Thu, Aug 21, 2003	24.50	24.70	24.21	24.58
1745	NASDAQ	SRCL	Wed, Aug 20, 2003	24.38	24.63	23.83	24.21
1744	NASDAQ	SRCL	Tue, Aug 19, 2003	24.40	24.49	24.07	24.14
1743	NASDAQ	SRCL	Mon, Aug 18, 2003	23.90	24.60	23.82	24.40
1742	NASDAQ	SRCL	Fri, Aug 15, 2003	23.75	24.43	23.75	23.85
1741	NASDAQ	SRCL	Thu, Aug 14, 2003	23.93	23.95	23.69	23.75
1740	NASDAQ	SRCL	Wed, Aug 13, 2003	23.66	24.04	23.50	23.93
1739	NASDAQ	SRCL	Tue, Aug 12, 2003	23.55	23.87	23.42	23.66
1738	NASDAQ	SRCL	Mon, Aug 11, 2003	22.63	23.70	22.63	23.36
1737	NASDAQ	SRCL	Fri, Aug 8, 2003	22.48	22.73	22.30	22.63
1736	NASDAQ	SRCL	Thu, Aug 7, 2003	22.09	22.45	21.97	22.38
1735	NASDAQ	SRCL	Wed, Aug 6, 2003	22.81	22.83	21.93	22.11
1734	NASDAQ	SRCL	Tue, Aug 5, 2003	22.64	23.20	22.60	22.71
1733	NASDAQ	SRCL	Mon, Aug 4, 2003	22.56	22.73	22.38	22.62
1732	NASDAQ	SRCL	Fri, Aug 1, 2003	22.50	22.66	22.38	22.55
1731	NASDAQ	SRCL	Thu, Jul 31, 2003	22.38	22.75	22.26	22.59
1730	NASDAQ	SRCL	Wed, Jul 30, 2003	21.60	22.27	20.36	22.10
1729	NASDAQ	SRCL	Tue, Jul 29, 2003	22.44	22.80	21.65	22.04
1728	NASDAQ	SRCL	Mon, Jul 28, 2003	21.93	22.91	21.79	22.51
1727	NASDAQ	SRCL	Fri, Jul 25, 2003	21.62	22.05	21.60	21.95
1726	NASDAQ	SRCL	Thu, Jul 24, 2003	22.25	22.32	21.50	21.60
1725	NASDAQ	SRCL	Wed, Jul 23, 2003	22.25	22.36	21.93	22.27
1724	NASDAQ	SRCL	Tue, Jul 22, 2003	22.28	22.41	21.82	22.22
1723	NASDAQ	SRCL	Mon, Jul 21, 2003	22.38	22.47	22.09	22.12
1722	NASDAQ	SRCL	Fri, Jul 18, 2003	21.76	22.34	21.76	22.31
1721	NASDAQ	SRCL	Thu, Jul 17, 2003	22.18	22.20	21.76	21.86
1720	NASDAQ	SRCL	Wed, Jul 16, 2003	22.16	22.31	22.00	22.19
1719	NASDAQ	SRCL	Tue, Jul 15, 2003	22.45	22.50	22.00	22.23
1718	NASDAQ	SRCL	Mon, Jul 14, 2003	22.93	23.07	22.29	22.40
1717	NASDAQ	SRCL	Fri, Jul 11, 2003	22.95	23.39	22.91	23.00
1716	NASDAQ	SRCL	Thu, Jul 10, 2003	22.47	23.04	22.25	22.93
1715	NASDAQ	SRCL	Wed, Jul 9, 2003	22.65	23.27	22.29	22.50
1714	NASDAQ	SRCL	Tue, Jul 8, 2003	21.75	22.79	21.50	22.70
1713	NASDAQ	SRCL	Mon, Jul 7, 2003	21.20	22.20	21.13	21.65
1712	NASDAQ	SRCL	Thu, Jul 3, 2003	20.84	21.30	20.75	21.08
1711	NASDAQ	SRCL	Wed, Jul 2, 2003	20.18	20.95	20.18	20.87
1710	NASDAQ	SRCL	Tue, Jul 1, 2003	19.30	20.25	19.14	20.22
1709	NASDAQ	SRCL	Mon, Jun 30, 2003	19.10	19.37	19.00	19.18
1708	NASDAQ	SRCL	Fri, Jun 27, 2003	19.26	19.45	19.13	19.13
1707	NASDAQ	SRCL	Thu, Jun 26, 2003	18.91	19.37	18.75	19.12
1706	NASDAQ	SRCL	Wed, Jun 25, 2003	19.15	19.18	18.94	18.94
1705	NASDAQ	SRCL	Tue, Jun 24, 2003	19.20	19.39	19.00	19.18
1704	NASDAQ	SRCL	Mon, Jun 23, 2003	19.08	19.22	18.97	19.20
1703	NASDAQ	SRCL	Fri, Jun 20, 2003	19.27	19.44	19.03	19.12
1702	NASDAQ	SRCL	Thu, Jun 19, 2003	19.64	19.82	19.25	19.36
1701	NASDAQ	SRCL	Wed, Jun 18, 2003	20.07	20.07	19.64	19.80
1700	NASDAQ	SRCL	Tue, Jun 17, 2003	20.28	20.51	19.78	19.93
1699	NASDAQ	SRCL	Mon, Jun 16, 2003	18.43	18.96	18.20	18.96
1698	NASDAQ	SRCL	Fri, Jun 13, 2003	18.62	18.62	18.28	18.50
1697	NASDAQ	SRCL	Thu, Jun 12, 2003	18.56	18.66	18.18	18.61
1696	NASDAQ	SRCL	Wed, Jun 11, 2003	18.43	18.58	18.33	18.51
1695	NASDAQ	SRCL	Tue, Jun 10, 2003	18.19	18.57	18.05	18.53
1694	NASDAQ	SRCL	Mon, Jun 9, 2003	18.38	18.45	18.01	18.19
1693	NASDAQ	SRCL	Fri, Jun 6, 2003	19.09	19.14	18.05	18.54
1692	NASDAQ	SRCL	Thu, Jun 5, 2003	18.95	19.08	18.89	19.05
1691	NASDAQ	SRCL	Wed, Jun 4, 2003	19.03	19.13	18.89	18.99
1690	NASDAQ	SRCL	Tue, Jun 3, 2003	19.33	19.40	18.91	19.12
1689	NASDAQ	SRCL	Mon, Jun 2, 2003	19.80	20.14	19.23	19.30
1688	NASDAQ	SRCL	Fri, May 30, 2003	19.62	19.97	19.62	19.78
1687	NASDAQ	SRCL	Thu, May 29, 2003	19.75	19.78	19.48	19.63
1686	NASDAQ	SRCL	Wed, May 28, 2003	20.25	20.25	19.58	19.62
1685	NASDAQ	SRCL	Tue, May 27, 2003	19.52	19.83	19.41	19.67
1684	NASDAQ	SRCL	Fri, May 23, 2003	19.80	19.85	19.50	19.50
1683	NASDAQ	SRCL	Thu, May 22, 2003	19.81	19.85	19.51	19.64
1682	NASDAQ	SRCL	Wed, May 21, 2003	19.88	19.93	19.65	19.84
1681	NASDAQ	SRCL	Tue, May 20, 2003	20.13	20.26	19.89	19.93
1680	NASDAQ	SRCL	Mon, May 19, 2003	20.31	20.39	20.08	20.23
1679	NASDAQ	SRCL	Fri, May 16, 2003	20.47	20.49	20.31	20.38
1678	NASDAQ	SRCL	Thu, May 15, 2003	20.58	20.70	20.44	20.50
1677	NASDAQ	SRCL	Wed, May 14, 2003	20.72	20.75	20.44	20.53
1676	NASDAQ	SRCL	Tue, May 13, 2003	20.68	20.80	20.54	20.72
1675	NASDAQ	SRCL	Mon, May 12, 2003	20.56	20.94	20.50	20.65
1674	NASDAQ	SRCL	Fri, May 9, 2003	20.81	21.06	20.37	20.55
1673	NASDAQ	SRCL	Thu, May 8, 2003	19.88	20.85	19.80	20.05
1672	NASDAQ	SRCL	Wed, May 7, 2003	20.40	20.50	19.63	20.00
1671	NASDAQ	SRCL	Tue, May 6, 2003	20.45	20.65	20.16	20.50
1670	NASDAQ	SRCL	Mon, May 5, 2003	20.11	20.96	20.06	20.72
1669	NASDAQ	SRCL	Fri, May 2, 2003	19.99	20.20	19.83	20.06
1668	NASDAQ	SRCL	Thu, May 1, 2003	19.71	19.95	19.35	19.87
1667	NASDAQ	SRCL	Wed, Apr 30, 2003	19.60	19.87	19.21	19.63
1666	NASDAQ	SRCL	Tue, Apr 29, 2003	19.16	19.90	19.16	19.51
1665	NASDAQ	SRCL	Mon, Apr 28, 2003	18.38	19.35	18.38	19.18
1664	NASDAQ	SRCL	Fri, Apr 25, 2003	18.49	18.63	18.21	18.47
1663	NASDAQ	SRCL	Thu, Apr 24, 2003	18.85	18.92	18.51	18.73
1662	NASDAQ	SRCL	Wed, Apr 23, 2003	18.45	18.95	18.37	18.85
1661	NASDAQ	SRCL	Tue, Apr 22, 2003	18.13	18.85	17.92	18.39
1660	NASDAQ	SRCL	Mon, Apr 21, 2003	18.55	18.55	17.98	18.07
1659	NASDAQ	SRCL	Thu, Apr 17, 2003	18.48	18.81	18.21	18.53
1658	NASDAQ	SRCL	Wed, Apr 16, 2003	18.80	18.94	18.28	18.40
1657	NASDAQ	SRCL	Tue, Apr 15, 2003	19.02	19.06	18.75	18.80
1656	NASDAQ	SRCL	Mon, Apr 14, 2003	18.69	19.05	18.63	19.02
1655	NASDAQ	SRCL	Fri, Apr 11, 2003	18.97	19.00	18.63	18.64
1654	NASDAQ	SRCL	Thu, Apr 10, 2003	18.35	18.55	18.33	18.50
1653	NASDAQ	SRCL	Wed, Apr 9, 2003	18.50	18.53	18.20	18.33
1652	NASDAQ	SRCL	Tue, Apr 8, 2003	18.59	18.94	18.26	18.54
1651	NASDAQ	SRCL	Mon, Apr 7, 2003	19.85	21.26	19.53	19.59
1650	NASDAQ	SRCL	Fri, Apr 4, 2003	20.08	20.15	19.44	19.65
1649	NASDAQ	SRCL	Thu, Apr 3, 2003	20.00	20.29	19.85	20.06
1648	NASDAQ	SRCL	Wed, Apr 2, 2003	19.21	20.01	19.10	19.92
1647	NASDAQ	SRCL	Tue, Apr 1, 2003	18.91	19.35	18.87	19.10
1646	NASDAQ	SRCL	Mon, Mar 31, 2003	19.20	19.20	18.74	18.80
1645	NASDAQ	SRCL	Fri, Mar 28, 2003	19.25	19.35	19.03	19.33
1644	NASDAQ	SRCL	Thu, Mar 27, 2003	19.22	19.25	18.74	19.21
1643	NASDAQ	SRCL	Wed, Mar 26, 2003	19.09	19.35	18.72	19.28
1642	NASDAQ	SRCL	Tue, Mar 25, 2003	19.12	19.13	18.82	18.88
1641	NASDAQ	SRCL	Mon, Mar 24, 2003	19.46	19.51	18.87	19.11
1640	NASDAQ	SRCL	Fri, Mar 21, 2003	19.44	19.85	19.30	19.71
1639	NASDAQ	SRCL	Thu, Mar 20, 2003	18.71	19.29	18.30	19.25
1638	NASDAQ	SRCL	Wed, Mar 19, 2003	18.68	18.87	18.44	18.87
1637	NASDAQ	SRCL	Tue, Mar 18, 2003	18.93	19.40	18.65	18.95
1636	NASDAQ	SRCL	Mon, Mar 17, 2003	17.53	18.77	17.47	18.71
1635	NASDAQ	SRCL	Fri, Mar 14, 2003	17.50	17.68	17.19	17.62
1634	NASDAQ	SRCL	Thu, Mar 13, 2003	17.32	17.60	17.26	17.53
1633	NASDAQ	SRCL	Wed, Mar 12, 2003	17.40	17.47	17.18	17.27
1632	NASDAQ	SRCL	Tue, Mar 11, 2003	17.38	17.48	17.32	17.43
1631	NASDAQ	SRCL	Mon, Mar 10, 2003	17.85	17.85	17.27	17.36
1630	NASDAQ	SRCL	Fri, Mar 7, 2003	17.95	18.10	17.81	17.84
1629	NASDAQ	SRCL	Thu, Mar 6, 2003	17.95	18.10	17.80	18.09
1628	NASDAQ	SRCL	Wed, Mar 5, 2003	17.20	18.04	17.20	18.00
1627	NASDAQ	SRCL	Tue, Mar 4, 2003	17.61	17.75	17.18	17.24
1626	NASDAQ	SRCL	Mon, Mar 3, 2003	17.55	17.95	17.45	17.65
1625	NASDAQ	SRCL	Fri, Feb 28, 2003	17.89	18.04	17.58	17.72
1624	NASDAQ	SRCL	Thu, Feb 27, 2003	17.70	17.98	17.51	17.98
1623	NASDAQ	SRCL	Wed, Feb 26, 2003	17.59	17.85	17.55	17.69
1622	NASDAQ	SRCL	Tue, Feb 25, 2003	17.45	17.65	16.93	17.63
1621	NASDAQ	SRCL	Mon, Feb 24, 2003	17.91	18.00	17.45	17.53
1620	NASDAQ	SRCL	Fri, Feb 21, 2003	17.40	17.94	17.40	17.92
1619	NASDAQ	SRCL	Thu, Feb 20, 2003	17.21	17.50	17.16	17.40
1618	NASDAQ	SRCL	Wed, Feb 19, 2003	17.76	17.79	16.83	17.25
1617	NASDAQ	SRCL	Tue, Feb 18, 2003	17.48	17.94	17.44	17.75
1616	NASDAQ	SRCL	Fri, Feb 14, 2003	17.80	17.90	17.42	17.42
1615	NASDAQ	SRCL	Thu, Feb 13, 2003	18.00	18.14	17.70	17.87
1614	NASDAQ	SRCL	Wed, Feb 12, 2003	17.50	18.00	17.40	17.93
1613	NASDAQ	SRCL	Tue, Feb 11, 2003	17.57	17.60	17.08	17.36
1612	NASDAQ	SRCL	Mon, Feb 10, 2003	17.21	17.84	17.07	17.42
1611	NASDAQ	SRCL	Fri, Feb 7, 2003	16.42	16.70	16.35	16.60
1610	NASDAQ	SRCL	Thu, Feb 6, 2003	16.42	16.70	16.42	16.64
1609	NASDAQ	SRCL	Wed, Feb 5, 2003	16.41	16.71	16.36	16.52
1608	NASDAQ	SRCL	Tue, Feb 4, 2003	16.90	16.90	16.31	16.53
1607	NASDAQ	SRCL	Mon, Feb 3, 2003	16.83	17.00	16.71	16.86
1606	NASDAQ	SRCL	Fri, Jan 31, 2003	16.90	16.99	16.83	16.95
1605	NASDAQ	SRCL	Thu, Jan 30, 2003	17.23	17.23	16.89	16.92
1604	NASDAQ	SRCL	Wed, Jan 29, 2003	17.19	17.30	16.95	17.19
1603	NASDAQ	SRCL	Tue, Jan 28, 2003	17.24	17.50	16.98	17.28
1602	NASDAQ	SRCL	Mon, Jan 27, 2003	17.13	17.52	16.92	17.25
1601	NASDAQ	SRCL	Fri, Jan 24, 2003	17.35	17.36	16.92	17.15
1600	NASDAQ	SRCL	Thu, Jan 23, 2003	17.30	17.46	16.84	17.20
1599	NASDAQ	SRCL	Wed, Jan 22, 2003	17.93	17.95	17.13	17.28
1598	NASDAQ	SRCL	Tue, Jan 21, 2003	17.72	18.08	17.70	17.92
1597	NASDAQ	SRCL	Fri, Jan 17, 2003	17.51	17.98	17.50	17.91
1596	NASDAQ	SRCL	Thu, Jan 16, 2003	18.18	18.41	17.53	17.53
1595	NASDAQ	SRCL	Wed, Jan 15, 2003	18.22	18.60	18.20	18.24
1594	NASDAQ	SRCL	Tue, Jan 14, 2003	17.78	18.28	17.52	18.23
1593	NASDAQ	SRCL	Mon, Jan 13, 2003	18.13	18.18	17.32	17.82
1592	NASDAQ	SRCL	Fri, Jan 10, 2003	17.86	18.05	17.75	18.00
1591	NASDAQ	SRCL	Thu, Jan 9, 2003	17.33	17.90	17.33	17.90
1590	NASDAQ	SRCL	Wed, Jan 8, 2003	17.14	17.50	17.14	17.32
1589	NASDAQ	SRCL	Tue, Jan 7, 2003	17.00	17.32	16.88	17.27
1588	NASDAQ	SRCL	Mon, Jan 6, 2003	16.51	17.03	16.51	16.99
1587	NASDAQ	SRCL	Fri, Jan 3, 2003	16.68	16.74	16.51	16.58
1586	NASDAQ	SRCL	Thu, Jan 2, 2003	16.06	16.68	16.03	16.60
1585	NASDAQ	SRCL	Tue, Dec 31, 2002	16.01	16.23	15.92	16.19
1584	NASDAQ	SRCL	Mon, Dec 30, 2002	15.90	16.04	15.55	15.93
1583	NASDAQ	SRCL	Fri, Dec 27, 2002	15.78	15.99	15.62	15.74
1582	NASDAQ	SRCL	Thu, Dec 26, 2002	15.85	16.04	15.72	15.87
1581	NASDAQ	SRCL	Tue, Dec 24, 2002	16.01	16.03	15.72	15.78
1580	NASDAQ	SRCL	Mon, Dec 23, 2002	15.91	16.04	15.88	16.01
1579	NASDAQ	SRCL	Fri, Dec 20, 2002	16.00	16.15	15.78	16.02
1578	NASDAQ	SRCL	Thu, Dec 19, 2002	15.97	16.03	15.76	15.91
1577	NASDAQ	SRCL	Wed, Dec 18, 2002	16.00	16.09	15.75	15.93
1576	NASDAQ	SRCL	Tue, Dec 17, 2002	16.15	16.15	15.80	15.86
1575	NASDAQ	SRCL	Mon, Dec 16, 2002	16.00	16.38	16.00	16.21
1574	NASDAQ	SRCL	Fri, Dec 13, 2002	15.38	16.10	15.28	16.00
1573	NASDAQ	SRCL	Thu, Dec 12, 2002	15.74	16.00	15.31	15.89
1572	NASDAQ	SRCL	Wed, Dec 11, 2002	15.73	15.78	15.41	15.69
1571	NASDAQ	SRCL	Tue, Dec 10, 2002	15.73	15.98	15.38	15.68
1570	NASDAQ	SRCL	Mon, Dec 9, 2002	16.01	16.29	15.48	15.69
1569	NASDAQ	SRCL	Fri, Dec 6, 2002	15.99	16.35	15.95	16.21
1568	NASDAQ	SRCL	Thu, Dec 5, 2002	16.27	16.69	15.90	16.00
1567	NASDAQ	SRCL	Wed, Dec 4, 2002	15.88	16.58	15.65	16.36
1566	NASDAQ	SRCL	Tue, Dec 3, 2002	16.26	16.43	15.91	16.03
1565	NASDAQ	SRCL	Mon, Dec 2, 2002	16.71	16.72	15.88	16.30
1564	NASDAQ	SRCL	Fri, Nov 29, 2002	16.88	16.95	16.50	16.66
1563	NASDAQ	SRCL	Wed, Nov 27, 2002	16.72	17.00	16.51	16.97
1562	NASDAQ	SRCL	Tue, Nov 26, 2002	17.19	17.43	16.50	16.67
1561	NASDAQ	SRCL	Mon, Nov 25, 2002	17.06	17.39	17.05	17.19
1560	NASDAQ	SRCL	Fri, Nov 22, 2002	17.25	17.45	16.75	17.06
1559	NASDAQ	SRCL	Thu, Nov 21, 2002	17.20	17.55	17.03	17.31
1558	NASDAQ	SRCL	Wed, Nov 20, 2002	16.71	17.21	16.57	17.12
1557	NASDAQ	SRCL	Tue, Nov 19, 2002	16.67	16.95	16.20	16.63
1556	NASDAQ	SRCL	Mon, Nov 18, 2002	17.21	17.28	16.42	16.56
1555	NASDAQ	SRCL	Fri, Nov 15, 2002	17.28	17.48	16.98	17.21
1554	NASDAQ	SRCL	Thu, Nov 14, 2002	18.11	18.48	17.46	17.53
1553	NASDAQ	SRCL	Wed, Nov 13, 2002	18.30	18.39	17.83	18.30
1552	NASDAQ	SRCL	Tue, Nov 12, 2002	18.27	18.63	18.07	18.30
1551	NASDAQ	SRCL	Mon, Nov 11, 2002	18.02	18.37	17.93	18.30
1550	NASDAQ	SRCL	Fri, Nov 8, 2002	17.42	18.19	17.33	18.00
1549	NASDAQ	SRCL	Thu, Nov 7, 2002	17.62	17.63	17.29	17.47
1548	NASDAQ	SRCL	Wed, Nov 6, 2002	18.25	18.25	17.59	17.63
1547	NASDAQ	SRCL	Tue, Nov 5, 2002	18.49	18.53	18.03	18.24
1546	NASDAQ	SRCL	Mon, Nov 4, 2002	18.58	19.12	18.44	18.52
1545	NASDAQ	SRCL	Fri, Nov 1, 2002	16.30	18.40	16.18	18.27
1544	NASDAQ	SRCL	Thu, Oct 31, 2002	17.60	18.96	16.30	16.65
1543	NASDAQ	SRCL	Wed, Oct 30, 2002	18.38	18.50	17.60	17.71
1542	NASDAQ	SRCL	Tue, Oct 29, 2002	17.77	18.49	17.57	18.18
1541	NASDAQ	SRCL	Mon, Oct 28, 2002	17.69	18.14	17.63	17.73
1540	NASDAQ	SRCL	Fri, Oct 25, 2002	18.08	18.17	17.10	17.45
1539	NASDAQ	SRCL	Thu, Oct 24, 2002	18.24	18.98	18.09	18.09
1538	NASDAQ	SRCL	Wed, Oct 23, 2002	17.85	18.43	17.58	18.22
1537	NASDAQ	SRCL	Tue, Oct 22, 2002	17.60	18.64	16.75	17.82
1536	NASDAQ	SRCL	Mon, Oct 21, 2002	17.10	18.21	16.97	18.01
1535	NASDAQ	SRCL	Fri, Oct 18, 2002	17.01	17.56	16.76	17.25
1534	NASDAQ	SRCL	Thu, Oct 17, 2002	17.10	17.24	16.68	17.09
1533	NASDAQ	SRCL	Wed, Oct 16, 2002	17.09	17.10	16.45	16.64
1532	NASDAQ	SRCL	Tue, Oct 15, 2002	16.71	17.19	16.65	17.03
1531	NASDAQ	SRCL	Mon, Oct 14, 2002	17.34	17.35	16.28	16.47
1530	NASDAQ	SRCL	Fri, Oct 11, 2002	16.25	17.32	16.25	17.04
1529	NASDAQ	SRCL	Thu, Oct 10, 2002	15.55	16.24	15.52	16.08
1528	NASDAQ	SRCL	Wed, Oct 9, 2002	16.17	16.65	15.49	15.51
1527	NASDAQ	SRCL	Tue, Oct 8, 2002	15.72	16.37	15.38	16.23
1526	NASDAQ	SRCL	Mon, Oct 7, 2002	16.48	16.66	15.73	15.85
1525	NASDAQ	SRCL	Fri, Oct 4, 2002	16.93	17.25	16.33	16.48
1524	NASDAQ	SRCL	Thu, Oct 3, 2002	17.06	17.58	16.93	16.97
1523	NASDAQ	SRCL	Wed, Oct 2, 2002	17.33	17.58	17.03	17.06
1522	NASDAQ	SRCL	Tue, Oct 1, 2002	17.13	17.55	16.33	17.36
1521	NASDAQ	SRCL	Mon, Sep 30, 2002	16.44	17.44	16.08	16.96
1520	NASDAQ	SRCL	Fri, Sep 27, 2002	15.60	16.59	15.55	16.43
1519	NASDAQ	SRCL	Thu, Sep 26, 2002	15.64	15.70	15.31	15.61
1518	NASDAQ	SRCL	Wed, Sep 25, 2002	15.38	15.71	15.38	15.58
1517	NASDAQ	SRCL	Tue, Sep 24, 2002	15.29	15.61	15.04	15.39
1516	NASDAQ	SRCL	Mon, Sep 23, 2002	16.00	16.10	15.15	15.33
1515	NASDAQ	SRCL	Fri, Sep 20, 2002	15.76	16.24	15.45	16.12
1514	NASDAQ	SRCL	Thu, Sep 19, 2002	15.50	15.50	15.14	15.45
1513	NASDAQ	SRCL	Wed, Sep 18, 2002	15.30	15.53	15.26	15.47
1512	NASDAQ	SRCL	Tue, Sep 17, 2002	15.21	15.50	15.16	15.25
1511	NASDAQ	SRCL	Mon, Sep 16, 2002	15.18	15.46	15.17	15.24
1510	NASDAQ	SRCL	Fri, Sep 13, 2002	15.16	15.50	15.03	15.35
1509	NASDAQ	SRCL	Thu, Sep 12, 2002	15.20	15.75	15.08	15.20
1508	NASDAQ	SRCL	Wed, Sep 11, 2002	15.62	15.63	15.25	15.25
1507	NASDAQ	SRCL	Tue, Sep 10, 2002	15.59	15.60	15.33	15.51
1506	NASDAQ	SRCL	Mon, Sep 9, 2002	15.49	15.73	15.03	15.59
1505	NASDAQ	SRCL	Fri, Sep 6, 2002	15.06	15.60	15.05	15.55
1504	NASDAQ	SRCL	Thu, Sep 5, 2002	15.10	15.36	14.99	15.00
1503	NASDAQ	SRCL	Wed, Sep 4, 2002	15.38	15.45	15.00	15.02
1502	NASDAQ	SRCL	Tue, Sep 3, 2002	15.55	15.72	15.13	15.35
1501	NASDAQ	SRCL	Fri, Aug 30, 2002	15.50	15.85	15.46	15.52
1500	NASDAQ	SRCL	Thu, Aug 29, 2002	15.20	15.50	15.11	15.50
1499	NASDAQ	SRCL	Wed, Aug 28, 2002	15.26	15.50	15.06	15.27
1498	NASDAQ	SRCL	Tue, Aug 27, 2002	15.60	15.61	15.00	15.41
1497	NASDAQ	SRCL	Mon, Aug 26, 2002	15.23	15.46	15.05	15.45
1496	NASDAQ	SRCL	Fri, Aug 23, 2002	15.15	15.45	15.00	15.04
1495	NASDAQ	SRCL	Thu, Aug 22, 2002	15.16	15.33	15.07	15.25
1494	NASDAQ	SRCL	Wed, Aug 21, 2002	14.94	15.17	14.83	15.09
1493	NASDAQ	SRCL	Tue, Aug 20, 2002	14.71	15.10	14.66	14.93
1492	NASDAQ	SRCL	Mon, Aug 19, 2002	15.05	15.23	14.75	14.75
1491	NASDAQ	SRCL	Fri, Aug 16, 2002	14.22	15.08	14.18	14.98
1490	NASDAQ	SRCL	Thu, Aug 15, 2002	15.07	15.17	13.49	14.21
1489	NASDAQ	SRCL	Wed, Aug 14, 2002	16.24	16.24	14.30	14.56
1488	NASDAQ	SRCL	Tue, Aug 13, 2002	16.89	16.93	16.05	16.13
1487	NASDAQ	SRCL	Mon, Aug 12, 2002	16.73	17.18	16.50	16.88
1486	NASDAQ	SRCL	Fri, Aug 9, 2002	16.26	16.85	16.08	16.58
1485	NASDAQ	SRCL	Thu, Aug 8, 2002	16.50	16.51	16.02	16.19
1484	NASDAQ	SRCL	Wed, Aug 7, 2002	15.89	16.43	15.88	16.26
1483	NASDAQ	SRCL	Tue, Aug 6, 2002	15.58	16.13	15.53	15.97
1482	NASDAQ	SRCL	Mon, Aug 5, 2002	15.85	16.50	15.41	15.50
1481	NASDAQ	SRCL	Fri, Aug 2, 2002	16.17	16.35	15.69	15.85
1480	NASDAQ	SRCL	Thu, Aug 1, 2002	16.47	17.50	16.11	16.29
1479	NASDAQ	SRCL	Wed, Jul 31, 2002	17.00	17.52	16.47	16.51
1478	NASDAQ	SRCL	Tue, Jul 30, 2002	17.38	17.60	16.75	17.06
1477	NASDAQ	SRCL	Mon, Jul 29, 2002	16.10	17.55	16.10	17.40
1476	NASDAQ	SRCL	Fri, Jul 26, 2002	16.88	17.33	16.30	17.00
1475	NASDAQ	SRCL	Thu, Jul 25, 2002	16.74	18.45	16.30	16.90
1474	NASDAQ	SRCL	Wed, Jul 24, 2002	14.95	16.25	14.75	16.14
1473	NASDAQ	SRCL	Tue, Jul 23, 2002	15.16	16.24	15.00	15.02
1472	NASDAQ	SRCL	Mon, Jul 22, 2002	16.05	16.23	14.87	15.41
1471	NASDAQ	SRCL	Fri, Jul 19, 2002	16.57	16.58	15.93	16.00
1470	NASDAQ	SRCL	Thu, Jul 18, 2002	17.13	17.40	16.35	16.57
1469	NASDAQ	SRCL	Wed, Jul 17, 2002	16.96	17.44	16.31	16.88
1468	NASDAQ	SRCL	Tue, Jul 16, 2002	17.02	17.60	16.46	16.59
1467	NASDAQ	SRCL	Mon, Jul 15, 2002	17.11	17.52	16.15	16.64
1466	NASDAQ	SRCL	Fri, Jul 12, 2002	16.01	18.21	16.00	17.19
1465	NASDAQ	SRCL	Thu, Jul 11, 2002	15.42	16.37	14.35	16.15
1464	NASDAQ	SRCL	Wed, Jul 10, 2002	16.17	16.17	15.50	15.67
1463	NASDAQ	SRCL	Tue, Jul 9, 2002	16.53	16.55	15.85	16.16
1462	NASDAQ	SRCL	Mon, Jul 8, 2002	16.78	17.10	16.35	16.56
1461	NASDAQ	SRCL	Fri, Jul 5, 2002	16.25	17.15	16.22	16.79
1460	NASDAQ	SRCL	Wed, Jul 3, 2002	16.95	17.10	15.08	16.13
1459	NASDAQ	SRCL	Tue, Jul 2, 2002	17.70	17.94	16.00	17.03
1458	NASDAQ	SRCL	Mon, Jul 1, 2002	17.68	18.14	16.75	17.75
1457	NASDAQ	SRCL	Fri, Jun 28, 2002	17.74	18.28	17.41	17.71
1456	NASDAQ	SRCL	Thu, Jun 27, 2002	17.70	18.43	17.35	17.88
1455	NASDAQ	SRCL	Wed, Jun 26, 2002	18.50	18.60	17.50	17.67
1454	NASDAQ	SRCL	Tue, Jun 25, 2002	18.80	19.08	18.51	18.69
1453	NASDAQ	SRCL	Mon, Jun 24, 2002	19.34	19.34	17.86	18.75
1452	NASDAQ	SRCL	Fri, Jun 21, 2002	19.56	19.70	19.04	19.29
1451	NASDAQ	SRCL	Thu, Jun 20, 2002	20.14	20.17	19.50	19.63
1450	NASDAQ	SRCL	Wed, Jun 19, 2002	19.85	20.27	19.38	20.08
1449	NASDAQ	SRCL	Tue, Jun 18, 2002	19.95	19.99	19.32	19.92
1448	NASDAQ	SRCL	Mon, Jun 17, 2002	18.55	19.57	18.51	19.39
1447	NASDAQ	SRCL	Fri, Jun 14, 2002	18.77	18.90	18.15	18.25
1446	NASDAQ	SRCL	Thu, Jun 13, 2002	18.24	19.08	18.09	18.77
1445	NASDAQ	SRCL	Wed, Jun 12, 2002	17.75	18.35	17.74	18.34
1444	NASDAQ	SRCL	Tue, Jun 11, 2002	17.97	18.23	17.69	17.78
1443	NASDAQ	SRCL	Mon, Jun 10, 2002	17.50	18.13	17.00	17.97
1442	NASDAQ	SRCL	Fri, Jun 7, 2002	17.55	17.64	17.00	17.50
1441	NASDAQ	SRCL	Thu, Jun 6, 2002	17.48	17.65	17.23	17.50
1440	NASDAQ	SRCL	Wed, Jun 5, 2002	16.88	17.57	16.68	17.48
1439	NASDAQ	SRCL	Tue, Jun 4, 2002	17.14	17.20	16.01	16.90
1438	NASDAQ	SRCL	Mon, Jun 3, 2002	17.50	17.50	16.80	17.15
1437	NASDAQ	SRCL	Fri, May 31, 2002	17.18	17.37	17.00	17.19
1436	NASDAQ	SRCL	Thu, May 30, 2002	17.50	17.63	17.18	17.25
1435	NASDAQ	SRCL	Wed, May 29, 2002	17.01	17.61	17.01	17.52
1434	NASDAQ	SRCL	Tue, May 28, 2002	17.29	17.29	16.70	17.00
1433	NASDAQ	SRCL	Fri, May 24, 2002	17.00	17.70	16.97	17.15
1432	NASDAQ	SRCL	Thu, May 23, 2002	17.34	17.34	16.88	17.06
1431	NASDAQ	SRCL	Wed, May 22, 2002	17.48	17.64	17.28	17.35
1430	NASDAQ	SRCL	Tue, May 21, 2002	18.02	18.26	17.31	17.50
1429	NASDAQ	SRCL	Mon, May 20, 2002	18.14	18.15	17.89	17.93
1428	NASDAQ	SRCL	Fri, May 17, 2002	17.69	18.25	17.69	18.18
1427	NASDAQ	SRCL	Thu, May 16, 2002	18.19	18.42	17.44	17.64
1426	NASDAQ	SRCL	Wed, May 15, 2002	18.22	18.56	18.02	18.24
1425	NASDAQ	SRCL	Tue, May 14, 2002	18.11	18.89	18.04	18.13
1424	NASDAQ	SRCL	Mon, May 13, 2002	17.78	18.11	17.44	18.11
1423	NASDAQ	SRCL	Fri, May 10, 2002	18.12	18.15	17.56	17.63
1422	NASDAQ	SRCL	Thu, May 9, 2002	18.37	18.37	18.13	18.13
1421	NASDAQ	SRCL	Wed, May 8, 2002	18.10	18.38	17.95	18.35
1420	NASDAQ	SRCL	Tue, May 7, 2002	18.19	18.38	17.82	18.08
1419	NASDAQ	SRCL	Mon, May 6, 2002	18.08	18.54	17.93	18.19
1418	NASDAQ	SRCL	Fri, May 3, 2002	17.91	18.06	17.56	18.03
1417	NASDAQ	SRCL	Thu, May 2, 2002	17.35	18.46	17.35	17.88
1416	NASDAQ	SRCL	Wed, May 1, 2002	16.99	17.34	16.48	17.25
1415	NASDAQ	SRCL	Tue, Apr 30, 2002	16.69	17.13	16.46	16.88
1414	NASDAQ	SRCL	Mon, Apr 29, 2002	16.70	16.70	16.36	16.64
1413	NASDAQ	SRCL	Fri, Apr 26, 2002	16.60	16.73	16.26	16.55
1412	NASDAQ	SRCL	Thu, Apr 25, 2002	16.25	16.61	16.19	16.57
1411	NASDAQ	SRCL	Wed, Apr 24, 2002	15.76	16.39	15.74	16.39
1410	NASDAQ	SRCL	Tue, Apr 23, 2002	15.68	15.93	15.64	15.76
1409	NASDAQ	SRCL	Mon, Apr 22, 2002	15.75	15.79	15.54	15.72
1408	NASDAQ	SRCL	Fri, Apr 19, 2002	15.74	15.74	15.58	15.63
1407	NASDAQ	SRCL	Thu, Apr 18, 2002	15.68	15.78	15.61	15.70
1406	NASDAQ	SRCL	Wed, Apr 17, 2002	16.21	16.23	15.65	15.65
1405	NASDAQ	SRCL	Tue, Apr 16, 2002	15.71	16.21	15.58	16.21
1404	NASDAQ	SRCL	Mon, Apr 15, 2002	15.77	16.03	15.63	15.71
1403	NASDAQ	SRCL	Fri, Apr 12, 2002	16.00	16.25	15.70	15.88
1402	NASDAQ	SRCL	Thu, Apr 11, 2002	15.83	16.25	15.63	15.90
1401	NASDAQ	SRCL	Wed, Apr 10, 2002	14.93	16.06	14.90	15.88
1400	NASDAQ	SRCL	Tue, Apr 9, 2002	14.75	15.19	14.73	14.97
1399	NASDAQ	SRCL	Mon, Apr 8, 2002	14.63	14.79	14.39	14.72
1398	NASDAQ	SRCL	Fri, Apr 5, 2002	14.50	14.80	14.50	14.70
1397	NASDAQ	SRCL	Thu, Apr 4, 2002	14.93	14.94	14.45	14.63
1396	NASDAQ	SRCL	Wed, Apr 3, 2002	15.01	15.35	14.88	15.00
1395	NASDAQ	SRCL	Tue, Apr 2, 2002	15.30	15.37	14.96	15.06
1394	NASDAQ	SRCL	Mon, Apr 1, 2002	15.69	15.84	15.14	15.57
1393	NASDAQ	SRCL	Thu, Mar 28, 2002	15.63	15.76	15.40	15.64
1392	NASDAQ	SRCL	Wed, Mar 27, 2002	16.11	16.25	15.62	15.70
1391	NASDAQ	SRCL	Tue, Mar 26, 2002	15.95	16.20	15.91	16.17
1390	NASDAQ	SRCL	Mon, Mar 25, 2002	15.87	15.99	15.71	15.91
1389	NASDAQ	SRCL	Fri, Mar 22, 2002	15.97	16.17	15.87	15.91
1388	NASDAQ	SRCL	Thu, Mar 21, 2002	16.28	16.42	15.63	15.88
1387	NASDAQ	SRCL	Wed, Mar 20, 2002	16.49	16.55	16.23	16.25
1386	NASDAQ	SRCL	Tue, Mar 19, 2002	16.00	16.53	15.89	16.53
1385	NASDAQ	SRCL	Mon, Mar 18, 2002	16.34	16.37	15.88	15.95
1384	NASDAQ	SRCL	Fri, Mar 15, 2002	16.29	16.44	16.22	16.44
1383	NASDAQ	SRCL	Thu, Mar 14, 2002	16.55	17.00	16.22	16.32
1382	NASDAQ	SRCL	Wed, Mar 13, 2002	16.46	16.63	16.39	16.53
1381	NASDAQ	SRCL	Tue, Mar 12, 2002	16.44	16.64	16.44	16.54
1380	NASDAQ	SRCL	Mon, Mar 11, 2002	16.25	16.61	16.13	16.53
1379	NASDAQ	SRCL	Fri, Mar 8, 2002	16.42	16.50	16.24	16.34
1378	NASDAQ	SRCL	Thu, Mar 7, 2002	16.65	16.72	16.26	16.35
1377	NASDAQ	SRCL	Wed, Mar 6, 2002	16.22	16.56	16.08	16.52
1376	NASDAQ	SRCL	Tue, Mar 5, 2002	16.73	16.73	16.00	16.29
1375	NASDAQ	SRCL	Mon, Mar 4, 2002	16.42	16.75	16.34	16.75
1374	NASDAQ	SRCL	Fri, Mar 1, 2002	16.26	16.41	16.13	16.39
1373	NASDAQ	SRCL	Thu, Feb 28, 2002	16.03	16.32	16.03	16.13
1372	NASDAQ	SRCL	Wed, Feb 27, 2002	16.06	16.36	15.83	16.23
1371	NASDAQ	SRCL	Tue, Feb 26, 2002	16.16	16.36	16.00	16.05
1370	NASDAQ	SRCL	Mon, Feb 25, 2002	15.88	16.42	15.79	16.05
1369	NASDAQ	SRCL	Fri, Feb 22, 2002	15.37	16.21	15.31	16.00
1368	NASDAQ	SRCL	Thu, Feb 21, 2002	15.38	15.80	15.10	15.37
1367	NASDAQ	SRCL	Wed, Feb 20, 2002	14.86	15.63	14.83	15.60
1366	NASDAQ	SRCL	Tue, Feb 19, 2002	14.76	14.87	14.61	14.75
1365	NASDAQ	SRCL	Fri, Feb 15, 2002	14.50	14.85	14.44	14.85
1364	NASDAQ	SRCL	Thu, Feb 14, 2002	14.59	14.66	14.34	14.50
1363	NASDAQ	SRCL	Wed, Feb 13, 2002	14.35	14.58	14.32	14.55
1362	NASDAQ	SRCL	Tue, Feb 12, 2002	14.51	14.55	14.25	14.31
1361	NASDAQ	SRCL	Mon, Feb 11, 2002	14.19	14.51	14.09	14.33
1360	NASDAQ	SRCL	Fri, Feb 8, 2002	13.74	14.21	13.61	14.18
1359	NASDAQ	SRCL	Thu, Feb 7, 2002	13.65	13.99	13.36	13.92
1358	NASDAQ	SRCL	Wed, Feb 6, 2002	13.69	13.74	13.28	13.43
1357	NASDAQ	SRCL	Tue, Feb 5, 2002	13.95	14.09	13.43	13.69
1356	NASDAQ	SRCL	Mon, Feb 4, 2002	13.75	14.33	13.52	14.08
1355	NASDAQ	SRCL	Fri, Feb 1, 2002	14.34	14.35	13.57	13.92
1354	NASDAQ	SRCL	Thu, Jan 31, 2002	14.15	14.31	13.74	14.25
1353	NASDAQ	SRCL	Wed, Jan 30, 2002	14.00	14.39	13.39	14.33
1352	NASDAQ	SRCL	Tue, Jan 29, 2002	13.16	14.20	12.50	14.18
1351	NASDAQ	SRCL	Mon, Jan 28, 2002	14.13	14.13	12.68	13.25
1350	NASDAQ	SRCL	Fri, Jan 25, 2002	14.60	14.70	14.15	14.22
1349	NASDAQ	SRCL	Thu, Jan 24, 2002	14.41	14.75	14.31	14.72
1348	NASDAQ	SRCL	Wed, Jan 23, 2002	14.53	14.58	14.31	14.46
1347	NASDAQ	SRCL	Tue, Jan 22, 2002	14.65	14.87	14.38	14.54
1346	NASDAQ	SRCL	Fri, Jan 18, 2002	14.52	14.75	14.52	14.63
1345	NASDAQ	SRCL	Thu, Jan 17, 2002	14.55	14.80	14.40	14.65
1344	NASDAQ	SRCL	Wed, Jan 16, 2002	13.85	14.65	13.83	14.50
1343	NASDAQ	SRCL	Tue, Jan 15, 2002	14.60	14.60	13.86	14.01
1342	NASDAQ	SRCL	Mon, Jan 14, 2002	14.75	14.92	14.46	14.51
1341	NASDAQ	SRCL	Fri, Jan 11, 2002	14.51	14.93	14.42	14.81
1340	NASDAQ	SRCL	Thu, Jan 10, 2002	14.45	14.51	14.32	14.49
1339	NASDAQ	SRCL	Wed, Jan 9, 2002	14.75	15.08	14.39	14.39
1338	NASDAQ	SRCL	Tue, Jan 8, 2002	14.49	14.78	14.30	14.77
1337	NASDAQ	SRCL	Mon, Jan 7, 2002	14.55	14.78	14.26	14.49
1336	NASDAQ	SRCL	Fri, Jan 4, 2002	14.78	14.78	14.38	14.49
1335	NASDAQ	SRCL	Thu, Jan 3, 2002	14.95	14.95	14.53	14.73
1334	NASDAQ	SRCL	Wed, Jan 2, 2002	15.22	15.36	14.19	14.93
1333	NASDAQ	SRCL	Mon, Dec 31, 2001	15.13	15.34	14.88	15.22
1332	NASDAQ	SRCL	Fri, Dec 28, 2001	15.39	15.39	14.92	15.11
1331	NASDAQ	SRCL	Thu, Dec 27, 2001	15.44	15.71	15.18	15.38
1330	NASDAQ	SRCL	Wed, Dec 26, 2001	15.30	15.60	15.30	15.54
1329	NASDAQ	SRCL	Mon, Dec 24, 2001	15.25	15.61	15.25	15.61
1328	NASDAQ	SRCL	Fri, Dec 21, 2001	15.68	15.70	14.95	15.33
1327	NASDAQ	SRCL	Thu, Dec 20, 2001	15.50	15.70	15.24	15.55
1326	NASDAQ	SRCL	Wed, Dec 19, 2001	15.25	15.71	15.05	15.53
1325	NASDAQ	SRCL	Tue, Dec 18, 2001	15.42	15.56	15.22	15.37
1324	NASDAQ	SRCL	Mon, Dec 17, 2001	15.10	15.39	15.00	15.30
1323	NASDAQ	SRCL	Fri, Dec 14, 2001	15.20	15.44	14.89	15.41
1322	NASDAQ	SRCL	Thu, Dec 13, 2001	14.65	15.44	14.52	15.20
1321	NASDAQ	SRCL	Wed, Dec 12, 2001	14.73	14.75	14.50	14.67
1320	NASDAQ	SRCL	Tue, Dec 11, 2001	15.05	15.13	14.72	14.77
1319	NASDAQ	SRCL	Mon, Dec 10, 2001	14.85	15.16	14.80	14.92
1318	NASDAQ	SRCL	Fri, Dec 7, 2001	14.74	15.24	14.57	15.00
1317	NASDAQ	SRCL	Thu, Dec 6, 2001	14.89	15.00	14.48	14.81
1316	NASDAQ	SRCL	Wed, Dec 5, 2001	14.22	15.01	14.15	14.82
1315	NASDAQ	SRCL	Tue, Dec 4, 2001	13.69	14.21	13.65	14.19
1314	NASDAQ	SRCL	Mon, Dec 3, 2001	13.88	14.23	13.22	13.88
1313	NASDAQ	SRCL	Fri, Nov 30, 2001	14.10	14.31	13.82	13.85
1312	NASDAQ	SRCL	Thu, Nov 29, 2001	14.00	14.28	13.86	14.05
1311	NASDAQ	SRCL	Wed, Nov 28, 2001	14.49	14.49	13.78	14.01
1310	NASDAQ	SRCL	Tue, Nov 27, 2001	14.15	14.63	13.94	14.48
1309	NASDAQ	SRCL	Mon, Nov 26, 2001	13.88	14.25	13.53	14.03
1308	NASDAQ	SRCL	Fri, Nov 23, 2001	13.74	13.80	13.46	13.66
1307	NASDAQ	SRCL	Wed, Nov 21, 2001	13.90	13.93	13.45	13.50
1306	NASDAQ	SRCL	Tue, Nov 20, 2001	14.35	14.46	13.94	13.94
1305	NASDAQ	SRCL	Mon, Nov 19, 2001	13.65	14.33	13.58	14.29
1304	NASDAQ	SRCL	Fri, Nov 16, 2001	13.79	13.85	13.63	13.78
1303	NASDAQ	SRCL	Thu, Nov 15, 2001	13.60	13.81	13.58	13.79
1302	NASDAQ	SRCL	Wed, Nov 14, 2001	13.28	13.57	13.20	13.53
1301	NASDAQ	SRCL	Tue, Nov 13, 2001	13.01	13.34	12.93	13.34
1300	NASDAQ	SRCL	Mon, Nov 12, 2001	12.82	13.00	12.29	12.93
1299	NASDAQ	SRCL	Fri, Nov 9, 2001	11.82	12.89	11.60	12.82
1298	NASDAQ	SRCL	Thu, Nov 8, 2001	12.81	12.94	11.25	11.75
1297	NASDAQ	SRCL	Wed, Nov 7, 2001	13.25	13.35	12.58	12.79
1296	NASDAQ	SRCL	Tue, Nov 6, 2001	12.89	13.41	12.83	12.95
1295	NASDAQ	SRCL	Mon, Nov 5, 2001	12.62	12.97	12.50	12.76
1294	NASDAQ	SRCL	Fri, Nov 2, 2001	12.59	12.59	12.13	12.25
1293	NASDAQ	SRCL	Thu, Nov 1, 2001	12.13	12.64	11.98	12.44
1292	NASDAQ	SRCL	Wed, Oct 31, 2001	11.76	12.37	11.70	12.00
1291	NASDAQ	SRCL	Tue, Oct 30, 2001	12.45	12.45	11.71	11.78
1290	NASDAQ	SRCL	Mon, Oct 29, 2001	12.68	12.78	12.30	12.37
1289	NASDAQ	SRCL	Fri, Oct 26, 2001	12.43	12.67	12.25	12.61
1288	NASDAQ	SRCL	Thu, Oct 25, 2001	11.62	12.59	11.43	12.26
1287	NASDAQ	SRCL	Wed, Oct 24, 2001	11.38	11.63	11.28	11.55
1286	NASDAQ	SRCL	Tue, Oct 23, 2001	11.07	11.50	11.07	11.41
1285	NASDAQ	SRCL	Mon, Oct 22, 2001	11.24	11.31	11.07	11.09
1284	NASDAQ	SRCL	Fri, Oct 19, 2001	11.25	11.38	11.20	11.29
1283	NASDAQ	SRCL	Thu, Oct 18, 2001	11.50	11.50	11.22	11.30
1282	NASDAQ	SRCL	Wed, Oct 17, 2001	11.67	11.75	11.41	11.43
1281	NASDAQ	SRCL	Tue, Oct 16, 2001	11.38	11.81	11.30	11.67
1280	NASDAQ	SRCL	Mon, Oct 15, 2001	11.20	11.41	10.96	11.34
1279	NASDAQ	SRCL	Fri, Oct 12, 2001	10.98	11.26	10.91	11.00
1278	NASDAQ	SRCL	Thu, Oct 11, 2001	11.33	11.50	10.99	11.41
1277	NASDAQ	SRCL	Wed, Oct 10, 2001	11.24	11.51	10.94	11.32
1276	NASDAQ	SRCL	Tue, Oct 9, 2001	10.75	11.25	10.75	11.10
1275	NASDAQ	SRCL	Mon, Oct 8, 2001	11.08	11.36	10.53	10.75
1274	NASDAQ	SRCL	Fri, Oct 5, 2001	11.75	11.75	11.09	11.20
1273	NASDAQ	SRCL	Thu, Oct 4, 2001	11.70	11.81	11.55	11.61
1272	NASDAQ	SRCL	Wed, Oct 3, 2001	10.98	11.69	10.96	11.55
1271	NASDAQ	SRCL	Tue, Oct 2, 2001	10.99	11.14	10.85	10.90
1270	NASDAQ	SRCL	Mon, Oct 1, 2001	10.52	10.78	10.20	10.72
1269	NASDAQ	SRCL	Fri, Sep 28, 2001	9.87	10.70	9.70	10.42
1268	NASDAQ	SRCL	Thu, Sep 27, 2001	10.03	10.26	9.73	9.81
1267	NASDAQ	SRCL	Wed, Sep 26, 2001	9.61	10.25	9.60	9.97
1266	NASDAQ	SRCL	Tue, Sep 25, 2001	9.09	9.71	9.07	9.59
1265	NASDAQ	SRCL	Mon, Sep 24, 2001	9.00	9.62	8.83	9.18
1264	NASDAQ	SRCL	Fri, Sep 21, 2001	9.09	9.27	8.44	8.90
1263	NASDAQ	SRCL	Thu, Sep 20, 2001	10.33	10.58	9.38	9.50
1262	NASDAQ	SRCL	Wed, Sep 19, 2001	10.94	11.11	10.04	10.44
1261	NASDAQ	SRCL	Tue, Sep 18, 2001	11.13	11.29	10.90	10.94
1260	NASDAQ	SRCL	Mon, Sep 17, 2001	11.16	11.56	10.70	11.20
1259	NASDAQ	SRCL	Mon, Sep 10, 2001	11.31	11.69	10.83	11.46
1258	NASDAQ	SRCL	Fri, Sep 7, 2001	11.43	11.45	10.64	11.25
1257	NASDAQ	SRCL	Thu, Sep 6, 2001	11.77	11.88	11.36	11.36
1256	NASDAQ	SRCL	Wed, Sep 5, 2001	11.81	12.00	11.49	11.60
1255	NASDAQ	SRCL	Tue, Sep 4, 2001	12.20	12.20	11.64	11.75
1254	NASDAQ	SRCL	Fri, Aug 31, 2001	11.45	12.19	11.41	12.04
1253	NASDAQ	SRCL	Thu, Aug 30, 2001	10.95	11.48	10.43	11.46
1252	NASDAQ	SRCL	Wed, Aug 29, 2001	11.39	11.55	11.33	11.48
1251	NASDAQ	SRCL	Tue, Aug 28, 2001	11.17	11.61	11.17	11.52
1250	NASDAQ	SRCL	Mon, Aug 27, 2001	11.31	11.56	11.23	11.38
1249	NASDAQ	SRCL	Fri, Aug 24, 2001	11.65	11.65	11.25	11.41
1248	NASDAQ	SRCL	Thu, Aug 23, 2001	12.08	12.14	11.69	11.73
1247	NASDAQ	SRCL	Wed, Aug 22, 2001	12.25	12.49	11.97	12.11
1246	NASDAQ	SRCL	Tue, Aug 21, 2001	12.50	12.79	12.18	12.25
1245	NASDAQ	SRCL	Mon, Aug 20, 2001	12.45	12.50	12.31	12.50
1244	NASDAQ	SRCL	Fri, Aug 17, 2001	12.43	12.50	12.27	12.48
1243	NASDAQ	SRCL	Thu, Aug 16, 2001	12.40	12.63	12.08	12.50
1242	NASDAQ	SRCL	Wed, Aug 15, 2001	12.05	12.38	12.04	12.37
1241	NASDAQ	SRCL	Tue, Aug 14, 2001	11.91	12.40	11.88	12.25
1240	NASDAQ	SRCL	Mon, Aug 13, 2001	11.87	12.18	11.87	12.11
1239	NASDAQ	SRCL	Fri, Aug 10, 2001	12.07	12.13	11.89	12.09
1238	NASDAQ	SRCL	Thu, Aug 9, 2001	11.51	12.06	11.51	11.97
1237	NASDAQ	SRCL	Wed, Aug 8, 2001	11.18	11.72	11.08	11.61
1236	NASDAQ	SRCL	Tue, Aug 7, 2001	11.04	11.25	10.00	11.18
1235	NASDAQ	SRCL	Mon, Aug 6, 2001	11.88	12.00	10.65	11.19
1234	NASDAQ	SRCL	Fri, Aug 3, 2001	12.00	12.12	11.77	11.93
1233	NASDAQ	SRCL	Thu, Aug 2, 2001	11.95	12.26	11.89	12.02
1232	NASDAQ	SRCL	Wed, Aug 1, 2001	12.31	12.33	11.95	11.98
1231	NASDAQ	SRCL	Tue, Jul 31, 2001	12.49	12.51	12.03	12.31
1230	NASDAQ	SRCL	Mon, Jul 30, 2001	12.20	12.48	12.04	12.48
1229	NASDAQ	SRCL	Fri, Jul 27, 2001	11.74	12.25	11.74	12.21
1228	NASDAQ	SRCL	Thu, Jul 26, 2001	12.10	12.10	11.72	11.74
1227	NASDAQ	SRCL	Wed, Jul 25, 2001	11.57	12.06	11.44	12.06
1226	NASDAQ	SRCL	Tue, Jul 24, 2001	12.13	12.21	11.29	11.55
1225	NASDAQ	SRCL	Mon, Jul 23, 2001	12.54	13.25	12.00	12.16
1224	NASDAQ	SRCL	Fri, Jul 20, 2001	12.69	12.71	12.39	12.66
1223	NASDAQ	SRCL	Thu, Jul 19, 2001	12.61	12.68	12.31	12.61
1222	NASDAQ	SRCL	Wed, Jul 18, 2001	12.56	12.75	12.13	12.60
1221	NASDAQ	SRCL	Tue, Jul 17, 2001	12.10	12.73	11.96	12.73
1220	NASDAQ	SRCL	Mon, Jul 16, 2001	12.24	12.34	12.00	12.13
1219	NASDAQ	SRCL	Fri, Jul 13, 2001	12.03	12.23	11.86	12.10
1218	NASDAQ	SRCL	Thu, Jul 12, 2001	11.97	12.01	11.74	12.00
1217	NASDAQ	SRCL	Wed, Jul 11, 2001	12.08	12.12	11.75	11.84
1216	NASDAQ	SRCL	Tue, Jul 10, 2001	11.67	12.31	11.67	12.17
1215	NASDAQ	SRCL	Mon, Jul 9, 2001	11.93	11.93	11.60	11.84
1214	NASDAQ	SRCL	Fri, Jul 6, 2001	11.87	11.96	11.62	11.75
1213	NASDAQ	SRCL	Thu, Jul 5, 2001	11.88	11.93	11.65	11.84
1212	NASDAQ	SRCL	Tue, Jul 3, 2001	11.78	12.13	11.71	11.93
1211	NASDAQ	SRCL	Mon, Jul 2, 2001	11.74	12.04	11.65	11.84
1210	NASDAQ	SRCL	Fri, Jun 29, 2001	12.04	12.28	11.74	11.74
1209	NASDAQ	SRCL	Thu, Jun 28, 2001	11.31	12.00	11.31	12.00
1208	NASDAQ	SRCL	Wed, Jun 27, 2001	11.27	11.49	11.13	11.28
1207	NASDAQ	SRCL	Tue, Jun 26, 2001	11.12	11.40	10.75	11.27
1206	NASDAQ	SRCL	Mon, Jun 25, 2001	10.94	11.25	10.65	11.12
1205	NASDAQ	SRCL	Fri, Jun 22, 2001	12.32	12.35	10.44	11.11
1204	NASDAQ	SRCL	Thu, Jun 21, 2001	12.36	12.97	12.20	12.26
1203	NASDAQ	SRCL	Wed, Jun 20, 2001	12.29	12.50	12.00	12.43
1202	NASDAQ	SRCL	Tue, Jun 19, 2001	11.53	12.34	11.48	12.00
1201	NASDAQ	SRCL	Mon, Jun 18, 2001	11.31	11.62	11.28	11.45
1200	NASDAQ	SRCL	Fri, Jun 15, 2001	11.50	11.54	11.26	11.35
1199	NASDAQ	SRCL	Thu, Jun 14, 2001	11.66	11.67	11.33	11.49
1198	NASDAQ	SRCL	Wed, Jun 13, 2001	11.75	11.82	11.52	11.68
1197	NASDAQ	SRCL	Tue, Jun 12, 2001	11.50	11.80	11.33	11.73
1196	NASDAQ	SRCL	Mon, Jun 11, 2001	11.43	11.53	11.32	11.48
1195	NASDAQ	SRCL	Fri, Jun 8, 2001	11.05	11.40	11.05	11.37
1194	NASDAQ	SRCL	Thu, Jun 7, 2001	10.76	11.14	10.76	11.08
1193	NASDAQ	SRCL	Wed, Jun 6, 2001	10.49	10.94	10.49	10.88
1192	NASDAQ	SRCL	Tue, Jun 5, 2001	10.29	10.63	10.17	10.56
1191	NASDAQ	SRCL	Mon, Jun 4, 2001	10.54	10.66	10.30	10.31
1190	NASDAQ	SRCL	Fri, Jun 1, 2001	10.60	10.68	10.51	10.55
1189	NASDAQ	SRCL	Thu, May 31, 2001	10.33	10.75	10.32	10.71
1188	NASDAQ	SRCL	Wed, May 30, 2001	10.38	10.48	10.03	10.31
1187	NASDAQ	SRCL	Tue, May 29, 2001	10.60	10.78	10.44	10.48
1186	NASDAQ	SRCL	Fri, May 25, 2001	10.43	10.74	10.23	10.53
1185	NASDAQ	SRCL	Thu, May 24, 2001	9.76	10.50	9.62	10.34
1184	NASDAQ	SRCL	Wed, May 23, 2001	9.76	9.95	9.63	9.75
1183	NASDAQ	SRCL	Tue, May 22, 2001	10.54	10.60	9.77	10.09
1182	NASDAQ	SRCL	Mon, May 21, 2001	11.09	11.37	10.63	10.69
1181	NASDAQ	SRCL	Fri, May 18, 2001	11.23	11.26	10.88	11.00
1180	NASDAQ	SRCL	Thu, May 17, 2001	11.18	11.29	10.93	11.16
1179	NASDAQ	SRCL	Wed, May 16, 2001	11.26	11.53	11.13	11.34
1178	NASDAQ	SRCL	Tue, May 15, 2001	11.39	11.50	11.18	11.25
1177	NASDAQ	SRCL	Mon, May 14, 2001	11.30	12.08	11.06	11.19
1176	NASDAQ	SRCL	Fri, May 11, 2001	10.65	11.57	10.64	11.18
1175	NASDAQ	SRCL	Thu, May 10, 2001	10.43	10.75	10.17	10.56
1174	NASDAQ	SRCL	Wed, May 9, 2001	10.50	10.51	10.25	10.41
1173	NASDAQ	SRCL	Tue, May 8, 2001	10.60	10.67	10.49	10.53
1172	NASDAQ	SRCL	Mon, May 7, 2001	10.66	10.68	10.49	10.55
1171	NASDAQ	SRCL	Fri, May 4, 2001	10.55	10.71	10.46	10.71
1170	NASDAQ	SRCL	Thu, May 3, 2001	10.60	10.73	10.44	10.68
1169	NASDAQ	SRCL	Wed, May 2, 2001	10.85	10.91	10.51	10.52
1168	NASDAQ	SRCL	Tue, May 1, 2001	10.39	11.05	9.88	10.98
1167	NASDAQ	SRCL	Mon, Apr 30, 2001	11.11	11.14	10.36	10.48
1166	NASDAQ	SRCL	Fri, Apr 27, 2001	11.47	11.58	10.77	11.00
1165	NASDAQ	SRCL	Thu, Apr 26, 2001	11.32	11.39	11.26	11.37
1164	NASDAQ	SRCL	Wed, Apr 25, 2001	11.42	11.54	11.15	11.30
1163	NASDAQ	SRCL	Tue, Apr 24, 2001	11.36	11.53	11.25	11.43
1162	NASDAQ	SRCL	Mon, Apr 23, 2001	11.69	11.90	11.25	11.48
1161	NASDAQ	SRCL	Fri, Apr 20, 2001	11.72	11.79	11.53	11.69
1160	NASDAQ	SRCL	Thu, Apr 19, 2001	12.16	12.25	11.75	11.75
1159	NASDAQ	SRCL	Wed, Apr 18, 2001	12.13	12.50	11.85	11.93
1158	NASDAQ	SRCL	Tue, Apr 17, 2001	11.55	12.05	11.50	11.93
1157	NASDAQ	SRCL	Mon, Apr 16, 2001	11.44	11.55	10.98	11.53
1156	NASDAQ	SRCL	Thu, Apr 12, 2001	11.43	11.43	11.01	11.35
1155	NASDAQ	SRCL	Wed, Apr 11, 2001	11.92	11.95	10.99	11.33
1154	NASDAQ	SRCL	Tue, Apr 10, 2001	11.85	12.28	11.78	11.86
1153	NASDAQ	SRCL	Mon, Apr 9, 2001	11.47	11.85	11.25	11.81
1152	NASDAQ	SRCL	Fri, Apr 6, 2001	11.52	11.59	11.16	11.25
1151	NASDAQ	SRCL	Thu, Apr 5, 2001	11.11	11.63	10.98	11.50
1150	NASDAQ	SRCL	Wed, Apr 4, 2001	10.47	11.22	10.44	11.00
1149	NASDAQ	SRCL	Tue, Apr 3, 2001	11.20	11.22	10.50	10.63
1148	NASDAQ	SRCL	Mon, Apr 2, 2001	11.21	11.61	11.14	11.28
1147	NASDAQ	SRCL	Fri, Mar 30, 2001	11.03	11.17	10.70	11.16
1146	NASDAQ	SRCL	Thu, Mar 29, 2001	10.45	11.13	10.36	10.88
1145	NASDAQ	SRCL	Wed, Mar 28, 2001	11.11	11.20	10.36	10.38
1144	NASDAQ	SRCL	Tue, Mar 27, 2001	11.30	11.75	10.91	11.13
1143	NASDAQ	SRCL	Mon, Mar 26, 2001	10.00	11.22	9.97	11.13
1142	NASDAQ	SRCL	Fri, Mar 23, 2001	9.72	10.14	9.72	9.97
1141	NASDAQ	SRCL	Thu, Mar 22, 2001	10.16	10.38	9.38	9.84
1140	NASDAQ	SRCL	Wed, Mar 21, 2001	9.72	10.22	9.63	10.16
1139	NASDAQ	SRCL	Tue, Mar 20, 2001	9.51	9.88	9.50	9.63
1138	NASDAQ	SRCL	Mon, Mar 19, 2001	9.25	9.59	9.25	9.56
1137	NASDAQ	SRCL	Fri, Mar 16, 2001	9.05	9.34	9.00	9.23
1136	NASDAQ	SRCL	Thu, Mar 15, 2001	9.27	9.27	8.94	9.20
1135	NASDAQ	SRCL	Wed, Mar 14, 2001	9.00	9.38	8.88	8.98
1134	NASDAQ	SRCL	Tue, Mar 13, 2001	9.45	9.47	9.13	9.28
1133	NASDAQ	SRCL	Mon, Mar 12, 2001	9.86	9.91	9.55	9.61
1132	NASDAQ	SRCL	Fri, Mar 9, 2001	9.44	9.92	9.44	9.84
1131	NASDAQ	SRCL	Thu, Mar 8, 2001	9.55	9.69	9.41	9.59
1130	NASDAQ	SRCL	Wed, Mar 7, 2001	9.50	9.66	9.31	9.64
1129	NASDAQ	SRCL	Tue, Mar 6, 2001	9.89	9.92	9.44	9.56
1128	NASDAQ	SRCL	Mon, Mar 5, 2001	10.13	10.16	9.67	9.77
1127	NASDAQ	SRCL	Fri, Mar 2, 2001	9.72	10.14	9.66	10.13
1126	NASDAQ	SRCL	Thu, Mar 1, 2001	9.75	9.97	9.38	9.84
1125	NASDAQ	SRCL	Wed, Feb 28, 2001	9.02	9.92	8.81	9.81
1124	NASDAQ	SRCL	Tue, Feb 27, 2001	9.89	10.19	8.97	9.00
1123	NASDAQ	SRCL	Mon, Feb 26, 2001	9.86	10.06	9.77	9.84
1122	NASDAQ	SRCL	Fri, Feb 23, 2001	9.50	9.84	9.41	9.84
1121	NASDAQ	SRCL	Thu, Feb 22, 2001	9.53	9.75	9.18	9.69
1120	NASDAQ	SRCL	Wed, Feb 21, 2001	8.77	9.84	8.73	9.64
1119	NASDAQ	SRCL	Tue, Feb 20, 2001	8.73	8.94	8.61	8.72
1118	NASDAQ	SRCL	Fri, Feb 16, 2001	8.36	8.73	8.25	8.72
1117	NASDAQ	SRCL	Thu, Feb 15, 2001	8.31	8.72	8.31	8.41
1116	NASDAQ	SRCL	Wed, Feb 14, 2001	8.44	8.44	8.14	8.28
1115	NASDAQ	SRCL	Tue, Feb 13, 2001	8.20	8.66	8.20	8.47
1114	NASDAQ	SRCL	Mon, Feb 12, 2001	8.13	8.28	7.91	8.23
1113	NASDAQ	SRCL	Fri, Feb 9, 2001	8.28	8.29	7.88	7.91
1112	NASDAQ	SRCL	Thu, Feb 8, 2001	8.38	8.45	8.25	8.28
1111	NASDAQ	SRCL	Wed, Feb 7, 2001	7.59	8.56	7.39	8.38
1110	NASDAQ	SRCL	Tue, Feb 6, 2001	8.09	8.25	7.58	7.60
1109	NASDAQ	SRCL	Mon, Feb 5, 2001	7.75	8.24	7.75	8.15
1108	NASDAQ	SRCL	Fri, Feb 2, 2001	7.81	8.11	7.73	7.73
1107	NASDAQ	SRCL	Thu, Feb 1, 2001	8.11	8.11	7.78	8.09
1106	NASDAQ	SRCL	Wed, Jan 31, 2001	8.00	8.25	7.88	8.11
1105	NASDAQ	SRCL	Tue, Jan 30, 2001	7.88	8.02	7.88	7.98
1104	NASDAQ	SRCL	Mon, Jan 29, 2001	8.09	8.25	7.61	7.97
1103	NASDAQ	SRCL	Fri, Jan 26, 2001	7.41	8.19	7.22	8.00
1102	NASDAQ	SRCL	Thu, Jan 25, 2001	7.13	7.39	6.63	7.39
1101	NASDAQ	SRCL	Wed, Jan 24, 2001	7.16	7.39	7.16	7.16
1100	NASDAQ	SRCL	Tue, Jan 23, 2001	7.22	7.34	7.16	7.19
1099	NASDAQ	SRCL	Mon, Jan 22, 2001	7.63	7.72	7.31	7.31
1098	NASDAQ	SRCL	Fri, Jan 19, 2001	7.75	7.88	7.33	7.53
1097	NASDAQ	SRCL	Thu, Jan 18, 2001	8.27	8.31	7.59	7.63
1096	NASDAQ	SRCL	Wed, Jan 17, 2001	8.81	8.81	8.05	8.39
1095	NASDAQ	SRCL	Tue, Jan 16, 2001	8.17	9.00	8.08	9.00
1094	NASDAQ	SRCL	Fri, Jan 12, 2001	8.58	8.59	8.19	8.19
1093	NASDAQ	SRCL	Thu, Jan 11, 2001	7.91	8.63	7.84	8.59
1092	NASDAQ	SRCL	Wed, Jan 10, 2001	7.48	7.81	6.50	7.77
1091	NASDAQ	SRCL	Tue, Jan 9, 2001	8.50	8.59	7.31	7.47
1090	NASDAQ	SRCL	Mon, Jan 8, 2001	8.78	8.78	8.53	8.59
1089	NASDAQ	SRCL	Fri, Jan 5, 2001	8.78	8.97	8.55	8.72
1088	NASDAQ	SRCL	Thu, Jan 4, 2001	9.47	9.47	8.78	8.83
1087	NASDAQ	SRCL	Wed, Jan 3, 2001	9.00	9.59	8.77	9.52
1086	NASDAQ	SRCL	Tue, Jan 2, 2001	9.53	9.53	8.41	8.94
1085	NASDAQ	SRCL	Fri, Dec 29, 2000	9.75	9.88	9.22	9.53
1084	NASDAQ	SRCL	Thu, Dec 28, 2000	9.78	9.91	9.53	9.75
1083	NASDAQ	SRCL	Wed, Dec 27, 2000	9.31	10.56	9.31	9.78
1082	NASDAQ	SRCL	Tue, Dec 26, 2000	8.91	9.52	8.78	9.33
1081	NASDAQ	SRCL	Fri, Dec 22, 2000	8.91	9.16	8.75	8.80
1080	NASDAQ	SRCL	Thu, Dec 21, 2000	9.19	9.22	8.63	8.89
1079	NASDAQ	SRCL	Wed, Dec 20, 2000	9.31	9.50	9.19	9.19
1078	NASDAQ	SRCL	Tue, Dec 19, 2000	9.31	9.48	9.27	9.45
1077	NASDAQ	SRCL	Mon, Dec 18, 2000	9.19	9.59	9.19	9.25
1076	NASDAQ	SRCL	Fri, Dec 15, 2000	9.03	9.38	8.88	9.31
1075	NASDAQ	SRCL	Thu, Dec 14, 2000	9.09	9.09	8.72	8.94
1074	NASDAQ	SRCL	Wed, Dec 13, 2000	9.06	9.09	8.94	9.02
1073	NASDAQ	SRCL	Tue, Dec 12, 2000	8.94	9.08	8.77	8.88
1072	NASDAQ	SRCL	Mon, Dec 11, 2000	8.83	8.94	8.25	8.91
1071	NASDAQ	SRCL	Fri, Dec 8, 2000	8.87	8.94	8.78	8.81
1070	NASDAQ	SRCL	Thu, Dec 7, 2000	8.75	8.84	8.50	8.80
1069	NASDAQ	SRCL	Wed, Dec 6, 2000	9.27	9.32	8.78	8.78
1068	NASDAQ	SRCL	Tue, Dec 5, 2000	8.81	9.31	8.81	9.28
1067	NASDAQ	SRCL	Mon, Dec 4, 2000	8.58	8.92	8.55	8.70
1066	NASDAQ	SRCL	Fri, Dec 1, 2000	8.23	8.69	8.23	8.52
1065	NASDAQ	SRCL	Thu, Nov 30, 2000	8.16	8.31	8.03	8.23
1064	NASDAQ	SRCL	Wed, Nov 29, 2000	7.87	8.38	7.75	8.34
1063	NASDAQ	SRCL	Tue, Nov 28, 2000	7.84	7.94	7.22	7.75
1062	NASDAQ	SRCL	Mon, Nov 27, 2000	8.59	8.69	7.89	7.97
1061	NASDAQ	SRCL	Fri, Nov 24, 2000	8.54	8.59	8.50	8.59
1060	NASDAQ	SRCL	Wed, Nov 22, 2000	8.38	8.50	8.16	8.50
1059	NASDAQ	SRCL	Tue, Nov 21, 2000	8.66	8.88	8.38	8.53
1058	NASDAQ	SRCL	Mon, Nov 20, 2000	8.04	8.69	7.88	8.67
1057	NASDAQ	SRCL	Fri, Nov 17, 2000	8.38	8.38	7.81	8.03
1056	NASDAQ	SRCL	Thu, Nov 16, 2000	7.86	8.48	7.84	8.28
1055	NASDAQ	SRCL	Wed, Nov 15, 2000	7.59	8.13	7.59	8.09
1054	NASDAQ	SRCL	Tue, Nov 14, 2000	7.14	7.69	7.14	7.61
1053	NASDAQ	SRCL	Mon, Nov 13, 2000	6.84	7.28	6.78	7.13
1052	NASDAQ	SRCL	Fri, Nov 10, 2000	7.27	7.27	6.94	6.97
1051	NASDAQ	SRCL	Thu, Nov 9, 2000	7.61	7.67	7.16	7.27
1050	NASDAQ	SRCL	Wed, Nov 8, 2000	7.22	7.64	7.13	7.42
1049	NASDAQ	SRCL	Tue, Nov 7, 2000	7.50	7.50	7.09	7.09
1048	NASDAQ	SRCL	Mon, Nov 6, 2000	7.41	7.59	7.28	7.50
1047	NASDAQ	SRCL	Fri, Nov 3, 2000	8.16	8.19	7.19	7.23
1046	NASDAQ	SRCL	Thu, Nov 2, 2000	8.59	8.59	7.95	8.08
1045	NASDAQ	SRCL	Wed, Nov 1, 2000	7.97	8.84	7.61	8.56
1044	NASDAQ	SRCL	Tue, Oct 31, 2000	7.00	8.19	6.88	8.09
1043	NASDAQ	SRCL	Mon, Oct 30, 2000	6.73	7.09	6.69	7.09
1042	NASDAQ	SRCL	Fri, Oct 27, 2000	6.70	6.75	6.64	6.64
1041	NASDAQ	SRCL	Thu, Oct 26, 2000	6.90	6.91	6.59	6.66
1040	NASDAQ	SRCL	Wed, Oct 25, 2000	6.52	7.00	6.50	6.77
1039	NASDAQ	SRCL	Tue, Oct 24, 2000	6.69	6.88	6.63	6.75
1038	NASDAQ	SRCL	Mon, Oct 23, 2000	6.69	6.81	6.69	6.75
1037	NASDAQ	SRCL	Fri, Oct 20, 2000	7.08	7.28	6.63	6.63
1036	NASDAQ	SRCL	Thu, Oct 19, 2000	6.95	7.11	6.88	7.00
1035	NASDAQ	SRCL	Wed, Oct 18, 2000	7.09	7.09	6.84	6.89
1034	NASDAQ	SRCL	Tue, Oct 17, 2000	7.11	7.31	6.91	7.05
1033	NASDAQ	SRCL	Mon, Oct 16, 2000	6.56	7.31	6.50	7.19
1032	NASDAQ	SRCL	Fri, Oct 13, 2000	6.61	6.63	6.53	6.63
1031	NASDAQ	SRCL	Thu, Oct 12, 2000	6.53	6.69	6.52	6.69
1030	NASDAQ	SRCL	Wed, Oct 11, 2000	6.67	6.67	6.47	6.59
1029	NASDAQ	SRCL	Tue, Oct 10, 2000	6.53	6.67	6.52	6.63
1028	NASDAQ	SRCL	Mon, Oct 9, 2000	6.97	6.97	6.25	6.61
1027	NASDAQ	SRCL	Fri, Oct 6, 2000	6.84	7.02	6.53	6.92
1026	NASDAQ	SRCL	Thu, Oct 5, 2000	6.79	6.94	6.66	6.86
1025	NASDAQ	SRCL	Wed, Oct 4, 2000	6.80	7.13	6.73	6.73
1024	NASDAQ	SRCL	Tue, Oct 3, 2000	6.95	6.97	6.84	6.88
1023	NASDAQ	SRCL	Mon, Oct 2, 2000	6.09	7.50	6.02	6.84
1022	NASDAQ	SRCL	Fri, Sep 29, 2000	5.95	6.13	5.84	6.13
1021	NASDAQ	SRCL	Thu, Sep 28, 2000	5.88	6.03	5.83	6.03
1020	NASDAQ	SRCL	Wed, Sep 27, 2000	5.81	5.94	5.81	5.83
1019	NASDAQ	SRCL	Tue, Sep 26, 2000	5.88	5.98	5.86	5.86
1018	NASDAQ	SRCL	Mon, Sep 25, 2000	5.81	5.97	5.81	5.94
1017	NASDAQ	SRCL	Fri, Sep 22, 2000	5.97	5.98	5.67	5.84
1016	NASDAQ	SRCL	Thu, Sep 21, 2000	5.98	6.03	5.89	5.98
1015	NASDAQ	SRCL	Wed, Sep 20, 2000	5.91	6.03	5.91	5.97
1014	NASDAQ	SRCL	Tue, Sep 19, 2000	5.82	5.98	5.81	5.95
1013	NASDAQ	SRCL	Mon, Sep 18, 2000	6.02	6.13	5.89	5.92
1012	NASDAQ	SRCL	Fri, Sep 15, 2000	6.06	6.13	5.83	6.02
1011	NASDAQ	SRCL	Thu, Sep 14, 2000	5.66	6.17	5.63	6.08
1010	NASDAQ	SRCL	Wed, Sep 13, 2000	5.16	5.63	5.13	5.59
1009	NASDAQ	SRCL	Tue, Sep 12, 2000	5.56	5.56	5.03	5.11
1008	NASDAQ	SRCL	Mon, Sep 11, 2000	5.67	5.75	5.31	5.41
1007	NASDAQ	SRCL	Fri, Sep 8, 2000	5.72	5.78	5.34	5.56
1006	NASDAQ	SRCL	Thu, Sep 7, 2000	5.31	5.78	5.13	5.72
1005	NASDAQ	SRCL	Wed, Sep 6, 2000	5.34	5.38	5.03	5.20
1004	NASDAQ	SRCL	Tue, Sep 5, 2000	5.34	5.41	5.28	5.34
1003	NASDAQ	SRCL	Fri, Sep 1, 2000	5.70	5.70	5.28	5.34
1002	NASDAQ	SRCL	Thu, Aug 31, 2000	5.63	5.89	5.48	5.63
1001	NASDAQ	SRCL	Wed, Aug 30, 2000	5.65	5.66	5.48	5.59
1000	NASDAQ	SRCL	Tue, Aug 29, 2000	5.70	5.70	5.63	5.64
999	NASDAQ	SRCL	Mon, Aug 28, 2000	5.62	5.72	5.59	5.64
998	NASDAQ	SRCL	Fri, Aug 25, 2000	5.78	5.80	5.59	5.64
997	NASDAQ	SRCL	Thu, Aug 24, 2000	5.75	5.78	5.63	5.75
996	NASDAQ	SRCL	Wed, Aug 23, 2000	5.80	5.88	5.72	5.78
995	NASDAQ	SRCL	Tue, Aug 22, 2000	6.00	6.03	5.84	5.92
994	NASDAQ	SRCL	Mon, Aug 21, 2000	5.77	6.05	5.75	5.94
993	NASDAQ	SRCL	Fri, Aug 18, 2000	5.63	5.83	5.55	5.83
992	NASDAQ	SRCL	Thu, Aug 17, 2000	5.59	5.69	5.59	5.66
991	NASDAQ	SRCL	Wed, Aug 16, 2000	5.75	5.75	5.50	5.63
990	NASDAQ	SRCL	Tue, Aug 15, 2000	5.84	5.91	5.64	5.75
989	NASDAQ	SRCL	Mon, Aug 14, 2000	5.62	5.88	5.59	5.78
988	NASDAQ	SRCL	Fri, Aug 11, 2000	5.50	5.81	5.50	5.64
987	NASDAQ	SRCL	Thu, Aug 10, 2000	5.41	5.55	5.41	5.47
986	NASDAQ	SRCL	Wed, Aug 9, 2000	5.69	5.69	5.41	5.42
985	NASDAQ	SRCL	Tue, Aug 8, 2000	6.00	6.00	5.36	5.63
984	NASDAQ	SRCL	Mon, Aug 7, 2000	6.13	6.13	5.78	5.94
983	NASDAQ	SRCL	Fri, Aug 4, 2000	6.13	6.25	5.91	6.02
982	NASDAQ	SRCL	Thu, Aug 3, 2000	6.19	6.28	6.13	6.22
981	NASDAQ	SRCL	Wed, Aug 2, 2000	6.23	6.28	6.19	6.23
980	NASDAQ	SRCL	Tue, Aug 1, 2000	6.13	6.28	6.13	6.27
979	NASDAQ	SRCL	Mon, Jul 31, 2000	6.28	6.28	6.16	6.25
978	NASDAQ	SRCL	Fri, Jul 28, 2000	6.22	6.34	6.22	6.22
977	NASDAQ	SRCL	Thu, Jul 27, 2000	6.25	6.31	6.13	6.23
976	NASDAQ	SRCL	Wed, Jul 26, 2000	6.25	6.28	6.20	6.28
975	NASDAQ	SRCL	Tue, Jul 25, 2000	6.28	6.31	6.22	6.27
974	NASDAQ	SRCL	Mon, Jul 24, 2000	6.50	6.50	6.13	6.33
973	NASDAQ	SRCL	Fri, Jul 21, 2000	6.59	6.75	6.38	6.50
972	NASDAQ	SRCL	Thu, Jul 20, 2000	6.41	6.75	6.41	6.73
971	NASDAQ	SRCL	Wed, Jul 19, 2000	6.22	6.50	6.22	6.44
970	NASDAQ	SRCL	Tue, Jul 18, 2000	6.22	6.38	6.22	6.32
969	NASDAQ	SRCL	Mon, Jul 17, 2000	6.31	6.34	6.22	6.34
968	NASDAQ	SRCL	Fri, Jul 14, 2000	6.38	6.38	6.22	6.31
967	NASDAQ	SRCL	Thu, Jul 13, 2000	6.38	6.38	6.19	6.23
966	NASDAQ	SRCL	Wed, Jul 12, 2000	6.20	6.39	6.20	6.36
965	NASDAQ	SRCL	Tue, Jul 11, 2000	6.47	6.63	6.13	6.25
964	NASDAQ	SRCL	Mon, Jul 10, 2000	6.52	6.70	6.44	6.59
963	NASDAQ	SRCL	Fri, Jul 7, 2000	6.14	6.66	6.10	6.63
962	NASDAQ	SRCL	Thu, Jul 6, 2000	5.98	6.15	5.92	6.14
961	NASDAQ	SRCL	Wed, Jul 5, 2000	5.97	6.06	5.91	6.06
960	NASDAQ	SRCL	Mon, Jul 3, 2000	5.97	6.05	5.81	6.00
959	NASDAQ	SRCL	Fri, Jun 30, 2000	5.84	6.00	5.69	6.00
958	NASDAQ	SRCL	Thu, Jun 29, 2000	5.76	5.81	5.72	5.81
957	NASDAQ	SRCL	Wed, Jun 28, 2000	5.69	5.81	5.69	5.76
956	NASDAQ	SRCL	Tue, Jun 27, 2000	5.63	5.78	5.63	5.78
955	NASDAQ	SRCL	Mon, Jun 26, 2000	5.58	5.78	5.58	5.70
954	NASDAQ	SRCL	Fri, Jun 23, 2000	5.56	5.70	5.53	5.67
953	NASDAQ	SRCL	Thu, Jun 22, 2000	5.44	5.78	5.34	5.56
952	NASDAQ	SRCL	Wed, Jun 21, 2000	5.44	5.63	5.31	5.52
951	NASDAQ	SRCL	Tue, Jun 20, 2000	5.23	5.64	5.23	5.44
950	NASDAQ	SRCL	Mon, Jun 19, 2000	5.31	5.50	5.08	5.25
949	NASDAQ	SRCL	Fri, Jun 16, 2000	5.39	5.41	5.25	5.25
948	NASDAQ	SRCL	Thu, Jun 15, 2000	5.28	5.41	5.25	5.28
947	NASDAQ	SRCL	Wed, Jun 14, 2000	5.22	5.48	5.00	5.31
946	NASDAQ	SRCL	Tue, Jun 13, 2000	5.36	5.36	5.16	5.17
945	NASDAQ	SRCL	Mon, Jun 12, 2000	5.42	5.50	5.38	5.41
944	NASDAQ	SRCL	Fri, Jun 9, 2000	5.41	5.50	5.38	5.44
943	NASDAQ	SRCL	Thu, Jun 8, 2000	5.59	5.59	5.22	5.38
942	NASDAQ	SRCL	Wed, Jun 7, 2000	5.66	5.72	5.50	5.50
941	NASDAQ	SRCL	Tue, Jun 6, 2000	5.66	5.77	5.66	5.72
940	NASDAQ	SRCL	Mon, Jun 5, 2000	5.41	5.81	5.38	5.72
939	NASDAQ	SRCL	Fri, Jun 2, 2000	5.25	5.56	5.08	5.44
938	NASDAQ	SRCL	Thu, Jun 1, 2000	5.16	5.25	5.05	5.17
937	NASDAQ	SRCL	Wed, May 31, 2000	5.53	5.53	5.00	5.06
936	NASDAQ	SRCL	Tue, May 30, 2000	5.52	5.61	5.08	5.30
935	NASDAQ	SRCL	Fri, May 26, 2000	5.59	5.72	5.48	5.48
934	NASDAQ	SRCL	Thu, May 25, 2000	5.63	5.78	5.63	5.63
933	NASDAQ	SRCL	Wed, May 24, 2000	5.75	5.94	5.55	5.75
932	NASDAQ	SRCL	Tue, May 23, 2000	5.63	5.94	5.63	5.77
931	NASDAQ	SRCL	Mon, May 22, 2000	5.66	5.83	5.56	5.61
930	NASDAQ	SRCL	Fri, May 19, 2000	5.66	5.69	5.56	5.67
929	NASDAQ	SRCL	Thu, May 18, 2000	6.19	6.23	5.66	5.67
928	NASDAQ	SRCL	Wed, May 17, 2000	5.63	6.14	5.59	6.09
927	NASDAQ	SRCL	Tue, May 16, 2000	5.67	5.77	5.59	5.67
926	NASDAQ	SRCL	Mon, May 15, 2000	5.81	5.81	5.63	5.68
925	NASDAQ	SRCL	Fri, May 12, 2000	5.59	5.69	5.59	5.69
924	NASDAQ	SRCL	Thu, May 11, 2000	5.63	5.72	5.63	5.63
923	NASDAQ	SRCL	Wed, May 10, 2000	5.72	5.81	5.59	5.64
922	NASDAQ	SRCL	Tue, May 9, 2000	5.66	5.94	5.56	5.84
921	NASDAQ	SRCL	Mon, May 8, 2000	5.53	5.66	5.53	5.66
920	NASDAQ	SRCL	Fri, May 5, 2000	5.53	5.64	5.50	5.53
919	NASDAQ	SRCL	Thu, May 4, 2000	5.31	5.72	5.28	5.64
918	NASDAQ	SRCL	Wed, May 3, 2000	5.27	5.38	5.19	5.28
917	NASDAQ	SRCL	Tue, May 2, 2000	5.55	5.58	5.38	5.38
916	NASDAQ	SRCL	Mon, May 1, 2000	5.33	5.61	5.25	5.41
915	NASDAQ	SRCL	Fri, Apr 28, 2000	5.30	5.34	5.06	5.25
914	NASDAQ	SRCL	Thu, Apr 27, 2000	5.06	5.41	4.91	5.33
913	NASDAQ	SRCL	Wed, Apr 26, 2000	5.23	5.23	5.00	5.06
912	NASDAQ	SRCL	Tue, Apr 25, 2000	5.16	5.22	4.97	5.22
911	NASDAQ	SRCL	Mon, Apr 24, 2000	4.84	5.19	4.83	5.13
910	NASDAQ	SRCL	Thu, Apr 20, 2000	5.27	5.34	4.75	5.08
909	NASDAQ	SRCL	Wed, Apr 19, 2000	5.34	5.45	5.19	5.27
908	NASDAQ	SRCL	Tue, Apr 18, 2000	5.09	5.59	5.00	5.19
907	NASDAQ	SRCL	Mon, Apr 17, 2000	5.59	5.69	5.00	5.06
906	NASDAQ	SRCL	Fri, Apr 14, 2000	5.73	5.73	5.53	5.69
905	NASDAQ	SRCL	Thu, Apr 13, 2000	5.73	5.78	5.70	5.77
904	NASDAQ	SRCL	Wed, Apr 12, 2000	5.69	5.88	5.66	5.73
903	NASDAQ	SRCL	Tue, Apr 11, 2000	5.73	5.73	5.50	5.66
902	NASDAQ	SRCL	Mon, Apr 10, 2000	6.23	6.23	5.72	5.73
901	NASDAQ	SRCL	Fri, Apr 7, 2000	5.97	6.47	5.95	6.23
900	NASDAQ	SRCL	Thu, Apr 6, 2000	6.00	6.00	5.84	5.94
899	NASDAQ	SRCL	Wed, Apr 5, 2000	5.88	5.94	5.78	5.94
898	NASDAQ	SRCL	Tue, Apr 4, 2000	6.05	6.19	5.75	5.83
897	NASDAQ	SRCL	Mon, Apr 3, 2000	6.25	6.25	5.94	6.00
896	NASDAQ	SRCL	Fri, Mar 31, 2000	5.72	6.33	5.72	6.25
895	NASDAQ	SRCL	Thu, Mar 30, 2000	5.64	5.84	5.63	5.75
894	NASDAQ	SRCL	Wed, Mar 29, 2000	5.59	5.81	5.50	5.61
893	NASDAQ	SRCL	Tue, Mar 28, 2000	5.63	5.63	5.53	5.53
892	NASDAQ	SRCL	Mon, Mar 27, 2000	5.67	5.67	5.58	5.63
891	NASDAQ	SRCL	Fri, Mar 24, 2000	5.75	5.75	5.66	5.75
890	NASDAQ	SRCL	Thu, Mar 23, 2000	5.23	5.91	5.23	5.75
889	NASDAQ	SRCL	Wed, Mar 22, 2000	4.81	5.00	4.52	4.69
888	NASDAQ	SRCL	Tue, Mar 21, 2000	4.81	4.81	4.50	4.73
887	NASDAQ	SRCL	Mon, Mar 20, 2000	4.78	5.00	4.69	4.77
886	NASDAQ	SRCL	Fri, Mar 17, 2000	5.06	5.13	4.56	4.81
885	NASDAQ	SRCL	Thu, Mar 16, 2000	4.52	5.19	4.47	4.94
884	NASDAQ	SRCL	Wed, Mar 15, 2000	4.66	4.66	4.31	4.50
883	NASDAQ	SRCL	Tue, Mar 14, 2000	4.94	4.98	4.34	4.63
882	NASDAQ	SRCL	Mon, Mar 13, 2000	4.98	5.00	4.81	4.98
881	NASDAQ	SRCL	Fri, Mar 10, 2000	4.78	5.00	4.73	5.00
880	NASDAQ	SRCL	Thu, Mar 9, 2000	4.53	4.78	4.52	4.72
879	NASDAQ	SRCL	Wed, Mar 8, 2000	4.50	4.58	4.48	4.58
878	NASDAQ	SRCL	Tue, Mar 7, 2000	4.53	4.55	4.44	4.55
877	NASDAQ	SRCL	Mon, Mar 6, 2000	4.56	4.66	4.48	4.53
876	NASDAQ	SRCL	Fri, Mar 3, 2000	4.69	4.75	4.44	4.50
875	NASDAQ	SRCL	Thu, Mar 2, 2000	4.59	4.73	4.56	4.63
874	NASDAQ	SRCL	Wed, Mar 1, 2000	4.63	4.75	4.63	4.69
873	NASDAQ	SRCL	Tue, Feb 29, 2000	4.50	4.69	4.47	4.62
872	NASDAQ	SRCL	Mon, Feb 28, 2000	4.47	4.52	4.28	4.52
871	NASDAQ	SRCL	Fri, Feb 25, 2000	4.49	4.50	4.39	4.50
870	NASDAQ	SRCL	Thu, Feb 24, 2000	4.25	4.52	4.25	4.50
869	NASDAQ	SRCL	Wed, Feb 23, 2000	4.03	4.50	3.91	4.30
868	NASDAQ	SRCL	Tue, Feb 22, 2000	4.01	4.03	3.98	4.02
867	NASDAQ	SRCL	Fri, Feb 18, 2000	4.00	4.03	3.94	3.97
866	NASDAQ	SRCL	Thu, Feb 17, 2000	3.98	4.00	3.94	3.95
865	NASDAQ	SRCL	Wed, Feb 16, 2000	4.02	4.11	3.98	4.06
864	NASDAQ	SRCL	Tue, Feb 15, 2000	4.11	4.13	3.95	4.05
863	NASDAQ	SRCL	Mon, Feb 14, 2000	4.09	4.13	4.00	4.13
862	NASDAQ	SRCL	Fri, Feb 11, 2000	3.98	4.13	3.97	4.05
861	NASDAQ	SRCL	Thu, Feb 10, 2000	4.11	4.13	3.94	4.00
860	NASDAQ	SRCL	Wed, Feb 9, 2000	3.95	4.11	3.88	4.06
859	NASDAQ	SRCL	Tue, Feb 8, 2000	3.82	3.94	3.80	3.89
858	NASDAQ	SRCL	Mon, Feb 7, 2000	3.98	4.00	3.81	3.84
857	NASDAQ	SRCL	Fri, Feb 4, 2000	3.94	4.00	3.91	4.00
856	NASDAQ	SRCL	Thu, Feb 3, 2000	4.00	4.02	3.94	3.95
855	NASDAQ	SRCL	Wed, Feb 2, 2000	3.91	3.98	3.88	3.98
854	NASDAQ	SRCL	Tue, Feb 1, 2000	4.06	4.13	3.88	3.88
853	NASDAQ	SRCL	Mon, Jan 31, 2000	4.05	4.13	3.91	4.05
852	NASDAQ	SRCL	Fri, Jan 28, 2000	4.02	4.05	3.98	4.02
851	NASDAQ	SRCL	Thu, Jan 27, 2000	4.13	4.16	4.00	4.02
850	NASDAQ	SRCL	Wed, Jan 26, 2000	4.03	4.17	4.00	4.09
849	NASDAQ	SRCL	Tue, Jan 25, 2000	4.17	4.17	3.94	4.03
848	NASDAQ	SRCL	Mon, Jan 24, 2000	4.08	4.19	4.00	4.17
847	NASDAQ	SRCL	Fri, Jan 21, 2000	4.01	4.06	3.98	4.06
846	NASDAQ	SRCL	Thu, Jan 20, 2000	3.92	4.05	3.88	4.05
845	NASDAQ	SRCL	Wed, Jan 19, 2000	4.22	4.22	3.91	3.94
844	NASDAQ	SRCL	Tue, Jan 18, 2000	4.00	4.25	3.98	4.17
843	NASDAQ	SRCL	Fri, Jan 14, 2000	4.06	4.09	3.97	3.97
842	NASDAQ	SRCL	Thu, Jan 13, 2000	4.09	4.09	4.00	4.05
841	NASDAQ	SRCL	Wed, Jan 12, 2000	4.11	4.14	4.00	4.06
840	NASDAQ	SRCL	Tue, Jan 11, 2000	4.17	4.20	4.06	4.08
839	NASDAQ	SRCL	Mon, Jan 10, 2000	4.23	4.25	4.19	4.19
838	NASDAQ	SRCL	Fri, Jan 7, 2000	4.23	4.25	4.19	4.23
837	NASDAQ	SRCL	Thu, Jan 6, 2000	4.23	4.24	4.11	4.23
836	NASDAQ	SRCL	Wed, Jan 5, 2000	4.25	4.28	4.17	4.25
835	NASDAQ	SRCL	Tue, Jan 4, 2000	4.41	4.41	4.28	4.28
834	NASDAQ	SRCL	Mon, Jan 3, 2000	4.72	4.78	4.47	4.47
833	NASDAQ	SRCL	Fri, Dec 31, 1999	4.69	4.78	4.61	4.70
832	NASDAQ	SRCL	Thu, Dec 30, 1999	4.52	4.75	4.52	4.66
831	NASDAQ	SRCL	Wed, Dec 29, 1999	4.47	4.66	4.47	4.55
830	NASDAQ	SRCL	Tue, Dec 28, 1999	4.44	4.63	4.41	4.48
829	NASDAQ	SRCL	Mon, Dec 27, 1999	4.00	4.61	4.00	4.45
828	NASDAQ	SRCL	Thu, Dec 23, 1999	4.05	4.13	4.00	4.00
827	NASDAQ	SRCL	Wed, Dec 22, 1999	4.06	4.09	4.02	4.05
826	NASDAQ	SRCL	Tue, Dec 21, 1999	4.16	4.16	4.05	4.09
825	NASDAQ	SRCL	Mon, Dec 20, 1999	4.00	4.22	3.98	4.13
824	NASDAQ	SRCL	Fri, Dec 17, 1999	4.20	4.20	3.94	4.09
823	NASDAQ	SRCL	Thu, Dec 16, 1999	4.22	4.22	4.13	4.13
822	NASDAQ	SRCL	Wed, Dec 15, 1999	4.20	4.31	4.09	4.28
821	NASDAQ	SRCL	Tue, Dec 14, 1999	4.35	4.50	4.31	4.47
820	NASDAQ	SRCL	Mon, Dec 13, 1999	4.15	4.44	4.15	4.34
819	NASDAQ	SRCL	Fri, Dec 10, 1999	4.00	4.16	4.00	4.06
818	NASDAQ	SRCL	Thu, Dec 9, 1999	4.09	4.13	3.88	4.06
817	NASDAQ	SRCL	Wed, Dec 8, 1999	4.34	4.45	4.06	4.09
816	NASDAQ	SRCL	Tue, Dec 7, 1999	4.59	4.63	4.25	4.36
815	NASDAQ	SRCL	Mon, Dec 6, 1999	4.80	4.88	4.52	4.56
814	NASDAQ	SRCL	Fri, Dec 3, 1999	4.92	4.94	4.75	4.78
813	NASDAQ	SRCL	Thu, Dec 2, 1999	4.71	4.78	4.66	4.73
812	NASDAQ	SRCL	Wed, Dec 1, 1999	4.38	4.77	4.38	4.69
811	NASDAQ	SRCL	Tue, Nov 30, 1999	4.29	4.39	4.27	4.36
810	NASDAQ	SRCL	Mon, Nov 29, 1999	4.27	4.36	4.22	4.27
809	NASDAQ	SRCL	Fri, Nov 26, 1999	4.22	4.31	4.20	4.31
808	NASDAQ	SRCL	Wed, Nov 24, 1999	4.07	4.33	4.03	4.19
807	NASDAQ	SRCL	Tue, Nov 23, 1999	4.03	4.16	4.00	4.11
806	NASDAQ	SRCL	Mon, Nov 22, 1999	4.14	4.14	3.94	4.06
805	NASDAQ	SRCL	Fri, Nov 19, 1999	4.17	4.19	3.80	4.13
804	NASDAQ	SRCL	Thu, Nov 18, 1999	4.41	4.45	4.11	4.14
803	NASDAQ	SRCL	Wed, Nov 17, 1999	4.43	4.61	4.41	4.44
802	NASDAQ	SRCL	Tue, Nov 16, 1999	4.50	4.61	4.41	4.44
801	NASDAQ	SRCL	Mon, Nov 15, 1999	4.50	4.56	4.41	4.56
800	NASDAQ	SRCL	Fri, Nov 12, 1999	4.25	4.50	4.22	4.50
799	NASDAQ	SRCL	Thu, Nov 11, 1999	4.23	4.25	4.19	4.25
798	NASDAQ	SRCL	Wed, Nov 10, 1999	4.30	4.31	4.16	4.19
797	NASDAQ	SRCL	Tue, Nov 9, 1999	4.31	4.31	4.25	4.31
796	NASDAQ	SRCL	Mon, Nov 8, 1999	4.34	4.38	4.19	4.25
795	NASDAQ	SRCL	Fri, Nov 5, 1999	4.19	4.38	4.14	4.31
794	NASDAQ	SRCL	Thu, Nov 4, 1999	4.06	4.27	4.00	4.09
793	NASDAQ	SRCL	Wed, Nov 3, 1999	4.00	4.02	3.89	4.00
792	NASDAQ	SRCL	Tue, Nov 2, 1999	4.00	4.02	3.88	3.92
791	NASDAQ	SRCL	Mon, Nov 1, 1999	3.88	4.02	3.84	3.95
790	NASDAQ	SRCL	Fri, Oct 29, 1999	3.92	3.95	3.88	3.91
789	NASDAQ	SRCL	Thu, Oct 28, 1999	3.83	3.95	3.83	3.95
788	NASDAQ	SRCL	Wed, Oct 27, 1999	3.81	3.94	3.81	3.94
787	NASDAQ	SRCL	Tue, Oct 26, 1999	3.94	3.97	3.81	3.84
786	NASDAQ	SRCL	Mon, Oct 25, 1999	4.05	4.06	3.94	4.02
785	NASDAQ	SRCL	Fri, Oct 22, 1999	4.03	4.09	4.02	4.02
784	NASDAQ	SRCL	Thu, Oct 21, 1999	4.00	4.06	3.98	4.03
783	NASDAQ	SRCL	Wed, Oct 20, 1999	3.92	4.11	3.92	4.06
782	NASDAQ	SRCL	Tue, Oct 19, 1999	3.88	3.97	3.88	3.95
781	NASDAQ	SRCL	Mon, Oct 18, 1999	3.91	3.94	3.88	3.89
780	NASDAQ	SRCL	Fri, Oct 15, 1999	4.01	4.01	3.89	3.91
779	NASDAQ	SRCL	Thu, Oct 14, 1999	4.03	4.03	4.00	4.03
778	NASDAQ	SRCL	Wed, Oct 13, 1999	4.03	4.05	4.02	4.02
777	NASDAQ	SRCL	Tue, Oct 12, 1999	4.02	4.09	3.98	4.08
776	NASDAQ	SRCL	Mon, Oct 11, 1999	3.91	4.03	3.91	4.00
775	NASDAQ	SRCL	Fri, Oct 8, 1999	3.94	3.97	3.88	3.97
774	NASDAQ	SRCL	Thu, Oct 7, 1999	3.91	4.00	3.91	3.97
773	NASDAQ	SRCL	Wed, Oct 6, 1999	3.84	3.94	3.84	3.91
772	NASDAQ	SRCL	Tue, Oct 5, 1999	3.98	3.98	3.77	3.81
771	NASDAQ	SRCL	Mon, Oct 4, 1999	3.73	4.02	3.70	3.98
770	NASDAQ	SRCL	Fri, Oct 1, 1999	3.67	3.80	3.59	3.73
769	NASDAQ	SRCL	Thu, Sep 30, 1999	3.50	3.77	3.45	3.67
768	NASDAQ	SRCL	Wed, Sep 29, 1999	3.47	3.56	3.47	3.48
767	NASDAQ	SRCL	Tue, Sep 28, 1999	3.48	3.53	3.45	3.50
766	NASDAQ	SRCL	Mon, Sep 27, 1999	3.34	3.53	3.34	3.41
765	NASDAQ	SRCL	Fri, Sep 24, 1999	3.48	3.48	3.28	3.28
764	NASDAQ	SRCL	Thu, Sep 23, 1999	3.57	3.59	3.52	3.52
763	NASDAQ	SRCL	Wed, Sep 22, 1999	3.61	3.66	3.55	3.56
762	NASDAQ	SRCL	Tue, Sep 21, 1999	3.70	3.72	3.53	3.55
761	NASDAQ	SRCL	Mon, Sep 20, 1999	3.64	3.81	3.63	3.75
760	NASDAQ	SRCL	Fri, Sep 17, 1999	3.66	3.66	3.56	3.63
759	NASDAQ	SRCL	Thu, Sep 16, 1999	3.59	3.72	3.50	3.53
758	NASDAQ	SRCL	Wed, Sep 15, 1999	3.44	3.59	3.39	3.59
757	NASDAQ	SRCL	Tue, Sep 14, 1999	3.28	3.41	3.28	3.41
756	NASDAQ	SRCL	Mon, Sep 13, 1999	3.55	3.58	3.25	3.28
755	NASDAQ	SRCL	Fri, Sep 10, 1999	3.72	3.72	3.55	3.58
754	NASDAQ	SRCL	Thu, Sep 9, 1999	3.72	3.78	3.69	3.69
753	NASDAQ	SRCL	Wed, Sep 8, 1999	3.77	3.81	3.34	3.53
752	NASDAQ	SRCL	Tue, Sep 7, 1999	3.78	3.84	3.77	3.80
751	NASDAQ	SRCL	Fri, Sep 3, 1999	3.89	3.91	3.72	3.78
750	NASDAQ	SRCL	Thu, Sep 2, 1999	3.94	3.94	3.78	3.83
749	NASDAQ	SRCL	Wed, Sep 1, 1999	3.98	3.98	3.94	3.94
748	NASDAQ	SRCL	Tue, Aug 31, 1999	3.95	4.00	3.94	3.98
747	NASDAQ	SRCL	Mon, Aug 30, 1999	4.03	4.03	3.94	3.94
746	NASDAQ	SRCL	Fri, Aug 27, 1999	3.97	4.02	3.94	4.02
745	NASDAQ	SRCL	Thu, Aug 26, 1999	3.96	4.00	3.95	4.00
744	NASDAQ	SRCL	Wed, Aug 25, 1999	3.95	4.08	3.95	3.95
743	NASDAQ	SRCL	Tue, Aug 24, 1999	3.98	4.00	3.89	3.98
742	NASDAQ	SRCL	Mon, Aug 23, 1999	3.94	4.08	3.91	4.00
741	NASDAQ	SRCL	Fri, Aug 20, 1999	3.80	3.94	3.78	3.91
740	NASDAQ	SRCL	Thu, Aug 19, 1999	3.50	3.94	3.44	3.80
739	NASDAQ	SRCL	Wed, Aug 18, 1999	3.38	3.53	3.34	3.50
738	NASDAQ	SRCL	Tue, Aug 17, 1999	3.42	3.47	3.36	3.39
737	NASDAQ	SRCL	Mon, Aug 16, 1999	3.19	3.53	3.19	3.39
736	NASDAQ	SRCL	Fri, Aug 13, 1999	3.36	3.36	3.19	3.19
735	NASDAQ	SRCL	Thu, Aug 12, 1999	3.14	3.34	3.14	3.28
734	NASDAQ	SRCL	Wed, Aug 11, 1999	3.14	3.19	3.09	3.16
733	NASDAQ	SRCL	Tue, Aug 10, 1999	3.19	3.19	3.09	3.13
732	NASDAQ	SRCL	Mon, Aug 9, 1999	3.23	3.25	3.16	3.22
731	NASDAQ	SRCL	Fri, Aug 6, 1999	3.20	3.25	3.06	3.23
730	NASDAQ	SRCL	Thu, Aug 5, 1999	3.31	3.33	3.03	3.19
729	NASDAQ	SRCL	Wed, Aug 4, 1999	3.45	3.50	3.19	3.25
728	NASDAQ	SRCL	Tue, Aug 3, 1999	3.56	3.56	3.41	3.44
727	NASDAQ	SRCL	Mon, Aug 2, 1999	3.64	3.66	3.52	3.59
726	NASDAQ	SRCL	Fri, Jul 30, 1999	3.44	3.66	3.44	3.61
725	NASDAQ	SRCL	Thu, Jul 29, 1999	3.52	3.58	3.47	3.53
724	NASDAQ	SRCL	Wed, Jul 28, 1999	3.70	3.70	3.50	3.53
723	NASDAQ	SRCL	Tue, Jul 27, 1999	3.63	3.78	3.63	3.70
722	NASDAQ	SRCL	Mon, Jul 26, 1999	3.69	3.77	3.58	3.67
721	NASDAQ	SRCL	Fri, Jul 23, 1999	3.67	3.75	3.67	3.69
720	NASDAQ	SRCL	Thu, Jul 22, 1999	3.72	3.72	3.64	3.69
719	NASDAQ	SRCL	Wed, Jul 21, 1999	3.55	3.72	3.52	3.72
718	NASDAQ	SRCL	Tue, Jul 20, 1999	3.75	3.81	3.50	3.56
717	NASDAQ	SRCL	Mon, Jul 19, 1999	3.69	3.83	3.63	3.81
716	NASDAQ	SRCL	Fri, Jul 16, 1999	3.66	3.81	3.66	3.75
715	NASDAQ	SRCL	Thu, Jul 15, 1999	3.38	3.73	3.38	3.70
714	NASDAQ	SRCL	Wed, Jul 14, 1999	3.14	3.45	3.09	3.41
713	NASDAQ	SRCL	Tue, Jul 13, 1999	3.25	3.25	3.08	3.14
712	NASDAQ	SRCL	Mon, Jul 12, 1999	3.13	3.22	3.13	3.16
711	NASDAQ	SRCL	Fri, Jul 9, 1999	3.16	3.19	3.09	3.16
710	NASDAQ	SRCL	Thu, Jul 8, 1999	3.13	3.17	3.09	3.09
709	NASDAQ	SRCL	Wed, Jul 7, 1999	3.33	3.33	2.97	3.11
708	NASDAQ	SRCL	Tue, Jul 6, 1999	3.34	3.41	3.22	3.31
707	NASDAQ	SRCL	Fri, Jul 2, 1999	3.16	3.38	3.16	3.34
706	NASDAQ	SRCL	Thu, Jul 1, 1999	3.38	3.38	3.16	3.17
705	NASDAQ	SRCL	Wed, Jun 30, 1999	3.52	3.53	3.36	3.39
704	NASDAQ	SRCL	Tue, Jun 29, 1999	3.41	3.50	3.36	3.45
703	NASDAQ	SRCL	Mon, Jun 28, 1999	3.08	3.39	3.08	3.39
702	NASDAQ	SRCL	Fri, Jun 25, 1999	3.13	3.16	3.13	3.13
701	NASDAQ	SRCL	Thu, Jun 24, 1999	3.19	3.25	3.06	3.13
700	NASDAQ	SRCL	Wed, Jun 23, 1999	3.00	3.22	2.98	3.22
699	NASDAQ	SRCL	Tue, Jun 22, 1999	2.95	3.03	2.89	2.98
698	NASDAQ	SRCL	Mon, Jun 21, 1999	3.00	3.00	2.94	2.95
697	NASDAQ	SRCL	Fri, Jun 18, 1999	2.95	3.02	2.91	3.00
696	NASDAQ	SRCL	Thu, Jun 17, 1999	3.14	3.17	2.94	3.00
695	NASDAQ	SRCL	Wed, Jun 16, 1999	3.11	3.22	3.09	3.13
694	NASDAQ	SRCL	Tue, Jun 15, 1999	3.09	3.22	3.06	3.13
693	NASDAQ	SRCL	Mon, Jun 14, 1999	3.24	3.27	3.06	3.06
692	NASDAQ	SRCL	Fri, Jun 11, 1999	3.28	3.28	3.16	3.19
691	NASDAQ	SRCL	Thu, Jun 10, 1999	3.36	3.44	3.17	3.27
690	NASDAQ	SRCL	Wed, Jun 9, 1999	3.48	3.50	3.34	3.36
689	NASDAQ	SRCL	Tue, Jun 8, 1999	3.47	3.53	3.44	3.48
688	NASDAQ	SRCL	Mon, Jun 7, 1999	3.41	3.53	3.41	3.53
687	NASDAQ	SRCL	Fri, Jun 4, 1999	3.28	3.50	3.28	3.41
686	NASDAQ	SRCL	Thu, Jun 3, 1999	3.25	3.36	3.25	3.34
685	NASDAQ	SRCL	Wed, Jun 2, 1999	3.32	3.34	3.22	3.25
684	NASDAQ	SRCL	Tue, Jun 1, 1999	3.34	3.34	3.19	3.34
683	NASDAQ	SRCL	Fri, May 28, 1999	3.19	3.28	3.17	3.28
682	NASDAQ	SRCL	Thu, May 27, 1999	3.05	3.13	3.03	3.13
681	NASDAQ	SRCL	Wed, May 26, 1999	3.09	3.25	3.06	3.06
680	NASDAQ	SRCL	Tue, May 25, 1999	3.28	3.31	2.97	3.06
679	NASDAQ	SRCL	Mon, May 24, 1999	3.34	3.38	3.25	3.28
678	NASDAQ	SRCL	Fri, May 21, 1999	3.33	3.39	3.31	3.34
677	NASDAQ	SRCL	Thu, May 20, 1999	3.44	3.44	3.31	3.33
676	NASDAQ	SRCL	Wed, May 19, 1999	3.52	3.52	3.38	3.44
675	NASDAQ	SRCL	Tue, May 18, 1999	3.50	3.58	3.45	3.58
674	NASDAQ	SRCL	Mon, May 17, 1999	3.34	3.55	3.28	3.52
673	NASDAQ	SRCL	Fri, May 14, 1999	3.63	3.63	3.25	3.38
672	NASDAQ	SRCL	Thu, May 13, 1999	3.75	3.78	3.63	3.63
671	NASDAQ	SRCL	Wed, May 12, 1999	3.75	3.81	3.56	3.77
670	NASDAQ	SRCL	Tue, May 11, 1999	3.59	3.69	3.47	3.69
669	NASDAQ	SRCL	Mon, May 10, 1999	3.42	3.50	3.25	3.47
668	NASDAQ	SRCL	Fri, May 7, 1999	3.59	3.63	3.42	3.47
667	NASDAQ	SRCL	Thu, May 6, 1999	3.84	3.88	3.47	3.56
666	NASDAQ	SRCL	Wed, May 5, 1999	3.48	3.63	3.19	3.50
665	NASDAQ	SRCL	Tue, May 4, 1999	3.14	3.47	3.14	3.44
664	NASDAQ	SRCL	Mon, May 3, 1999	3.03	3.16	3.00	3.13
663	NASDAQ	SRCL	Fri, Apr 30, 1999	2.88	2.94	2.84	2.94
662	NASDAQ	SRCL	Thu, Apr 29, 1999	2.84	2.88	2.81	2.81
661	NASDAQ	SRCL	Wed, Apr 28, 1999	2.70	2.83	2.70	2.81
660	NASDAQ	SRCL	Tue, Apr 27, 1999	2.61	2.69	2.61	2.69
659	NASDAQ	SRCL	Mon, Apr 26, 1999	2.73	2.73	2.59	2.63
658	NASDAQ	SRCL	Fri, Apr 23, 1999	2.78	2.81	2.61	2.63
657	NASDAQ	SRCL	Thu, Apr 22, 1999	2.78	2.78	2.69	2.72
656	NASDAQ	SRCL	Wed, Apr 21, 1999	3.19	3.28	2.63	2.70
655	NASDAQ	SRCL	Tue, Apr 20, 1999	2.61	2.83	2.58	2.81
654	NASDAQ	SRCL	Mon, Apr 19, 1999	2.59	2.63	2.53	2.58
653	NASDAQ	SRCL	Fri, Apr 16, 1999	2.78	2.84	2.48	2.48
652	NASDAQ	SRCL	Thu, Apr 15, 1999	2.55	2.66	2.38	2.47
651	NASDAQ	SRCL	Wed, Apr 14, 1999	2.53	2.56	2.53	2.53
650	NASDAQ	SRCL	Tue, Apr 13, 1999	2.66	2.69	2.53	2.56
649	NASDAQ	SRCL	Mon, Apr 12, 1999	2.69	2.69	2.53	2.56
648	NASDAQ	SRCL	Fri, Apr 9, 1999	2.69	2.77	2.61	2.64
647	NASDAQ	SRCL	Thu, Apr 8, 1999	2.88	2.94	2.61	2.64
646	NASDAQ	SRCL	Wed, Apr 7, 1999	3.22	3.22	2.78	2.94
645	NASDAQ	SRCL	Tue, Apr 6, 1999	3.22	3.28	3.22	3.22
644	NASDAQ	SRCL	Mon, Apr 5, 1999	3.25	3.36	3.19	3.25
643	NASDAQ	SRCL	Thu, Apr 1, 1999	3.38	3.39	3.25	3.34
642	NASDAQ	SRCL	Wed, Mar 31, 1999	3.34	3.36	3.22	3.36
641	NASDAQ	SRCL	Tue, Mar 30, 1999	3.50	3.50	3.31	3.31
640	NASDAQ	SRCL	Mon, Mar 29, 1999	3.50	3.53	3.47	3.50
639	NASDAQ	SRCL	Fri, Mar 26, 1999	3.56	3.56	3.41	3.45
638	NASDAQ	SRCL	Thu, Mar 25, 1999	3.44	3.56	3.39	3.53
637	NASDAQ	SRCL	Wed, Mar 24, 1999	3.38	3.50	3.38	3.44
636	NASDAQ	SRCL	Tue, Mar 23, 1999	3.78	3.78	3.38	3.42
635	NASDAQ	SRCL	Mon, Mar 22, 1999	3.97	3.97	3.81	3.84
634	NASDAQ	SRCL	Fri, Mar 19, 1999	3.97	4.00	3.81	3.81
633	NASDAQ	SRCL	Thu, Mar 18, 1999	4.19	4.20	3.91	3.94
632	NASDAQ	SRCL	Wed, Mar 17, 1999	3.69	3.75	3.61	3.75
631	NASDAQ	SRCL	Tue, Mar 16, 1999	3.75	3.75	3.58	3.69
630	NASDAQ	SRCL	Mon, Mar 15, 1999	3.91	4.00	3.69	3.72
629	NASDAQ	SRCL	Fri, Mar 12, 1999	4.09	4.09	3.88	3.88
628	NASDAQ	SRCL	Thu, Mar 11, 1999	4.13	4.13	3.91	3.95
627	NASDAQ	SRCL	Wed, Mar 10, 1999	3.78	4.19	3.72	4.13
626	NASDAQ	SRCL	Tue, Mar 9, 1999	3.41	3.78	3.31	3.77
625	NASDAQ	SRCL	Mon, Mar 8, 1999	3.06	3.36	3.06	3.31
624	NASDAQ	SRCL	Fri, Mar 5, 1999	3.19	3.19	2.88	3.03
623	NASDAQ	SRCL	Thu, Mar 4, 1999	3.27	3.33	3.09	3.11
622	NASDAQ	SRCL	Wed, Mar 3, 1999	3.56	3.56	3.25	3.30
621	NASDAQ	SRCL	Tue, Mar 2, 1999	3.56	3.75	3.47	3.47
620	NASDAQ	SRCL	Mon, Mar 1, 1999	3.28	3.66	3.22	3.66
619	NASDAQ	SRCL	Fri, Feb 26, 1999	3.06	3.19	3.03	3.17
618	NASDAQ	SRCL	Thu, Feb 25, 1999	2.97	3.11	2.88	3.00
617	NASDAQ	SRCL	Wed, Feb 24, 1999	3.06	3.11	2.86	2.94
616	NASDAQ	SRCL	Tue, Feb 23, 1999	3.28	3.31	3.05	3.06
615	NASDAQ	SRCL	Mon, Feb 22, 1999	3.25	3.25	3.09	3.19
614	NASDAQ	SRCL	Fri, Feb 19, 1999	3.41	3.47	3.13	3.22
613	NASDAQ	SRCL	Thu, Feb 18, 1999	3.47	3.50	3.38	3.41
612	NASDAQ	SRCL	Wed, Feb 17, 1999	3.53	3.55	3.44	3.47
611	NASDAQ	SRCL	Tue, Feb 16, 1999	3.61	3.61	3.52	3.58
610	NASDAQ	SRCL	Fri, Feb 12, 1999	3.48	3.59	3.44	3.59
609	NASDAQ	SRCL	Thu, Feb 11, 1999	3.63	3.63	3.41	3.44
608	NASDAQ	SRCL	Wed, Feb 10, 1999	3.53	3.61	3.38	3.59
607	NASDAQ	SRCL	Tue, Feb 9, 1999	3.50	3.55	3.41	3.48
606	NASDAQ	SRCL	Mon, Feb 8, 1999	3.50	3.58	3.34	3.41
605	NASDAQ	SRCL	Fri, Feb 5, 1999	3.56	3.58	3.31	3.44
604	NASDAQ	SRCL	Thu, Feb 4, 1999	3.81	4.00	3.69	3.69
603	NASDAQ	SRCL	Wed, Feb 3, 1999	3.75	3.77	3.72	3.73
602	NASDAQ	SRCL	Tue, Feb 2, 1999	3.94	4.06	3.69	3.75
601	NASDAQ	SRCL	Mon, Feb 1, 1999	4.19	4.19	3.91	3.91
600	NASDAQ	SRCL	Fri, Jan 29, 1999	4.16	4.19	4.13	4.16
599	NASDAQ	SRCL	Thu, Jan 28, 1999	4.22	4.22	4.17	4.19
598	NASDAQ	SRCL	Wed, Jan 27, 1999	4.19	4.25	4.13	4.17
597	NASDAQ	SRCL	Tue, Jan 26, 1999	4.22	4.31	4.13	4.19
596	NASDAQ	SRCL	Mon, Jan 25, 1999	4.16	4.19	4.03	4.16
595	NASDAQ	SRCL	Fri, Jan 22, 1999	4.00	4.38	4.00	4.16
594	NASDAQ	SRCL	Thu, Jan 21, 1999	3.94	4.03	3.94	4.02
593	NASDAQ	SRCL	Wed, Jan 20, 1999	3.88	4.00	3.84	4.00
592	NASDAQ	SRCL	Tue, Jan 19, 1999	4.00	4.03	3.75	3.88
591	NASDAQ	SRCL	Fri, Jan 15, 1999	4.34	4.41	4.09	4.13
590	NASDAQ	SRCL	Thu, Jan 14, 1999	4.25	4.47	4.25	4.38
589	NASDAQ	SRCL	Wed, Jan 13, 1999	4.13	4.41	4.13	4.41
588	NASDAQ	SRCL	Tue, Jan 12, 1999	4.44	4.47	4.25	4.38
587	NASDAQ	SRCL	Mon, Jan 11, 1999	4.50	4.50	4.44	4.48
586	NASDAQ	SRCL	Fri, Jan 8, 1999	4.34	4.48	4.34	4.48
585	NASDAQ	SRCL	Thu, Jan 7, 1999	4.19	4.47	4.19	4.47
584	NASDAQ	SRCL	Wed, Jan 6, 1999	4.34	4.44	4.25	4.34
583	NASDAQ	SRCL	Tue, Jan 5, 1999	4.13	4.28	4.13	4.25
582	NASDAQ	SRCL	Mon, Jan 4, 1999	4.44	4.50	4.13	4.13
581	NASDAQ	SRCL	Thu, Dec 31, 1998	4.31	4.47	3.94	4.03
580	NASDAQ	SRCL	Wed, Dec 30, 1998	4.13	4.25	4.13	4.25
579	NASDAQ	SRCL	Tue, Dec 29, 1998	4.28	4.28	3.81	4.13
578	NASDAQ	SRCL	Mon, Dec 28, 1998	3.81	4.31	3.81	4.16
577	NASDAQ	SRCL	Thu, Dec 24, 1998	3.88	3.95	3.75	3.81
576	NASDAQ	SRCL	Wed, Dec 23, 1998	3.83	3.88	3.66	3.88
575	NASDAQ	SRCL	Tue, Dec 22, 1998	3.63	4.06	3.50	3.81
574	NASDAQ	SRCL	Mon, Dec 21, 1998	3.66	3.69	3.38	3.63
573	NASDAQ	SRCL	Fri, Dec 18, 1998	3.84	3.88	3.63	3.69
572	NASDAQ	SRCL	Thu, Dec 17, 1998	3.91	3.95	3.84	3.88
571	NASDAQ	SRCL	Wed, Dec 16, 1998	4.00	4.00	3.91	3.92
570	NASDAQ	SRCL	Tue, Dec 15, 1998	4.06	4.06	3.91	4.00
569	NASDAQ	SRCL	Mon, Dec 14, 1998	4.16	4.16	4.02	4.06
568	NASDAQ	SRCL	Fri, Dec 11, 1998	4.22	4.31	4.03	4.13
567	NASDAQ	SRCL	Thu, Dec 10, 1998	4.19	4.44	4.06	4.31
566	NASDAQ	SRCL	Wed, Dec 9, 1998	4.22	4.25	4.17	4.25
565	NASDAQ	SRCL	Tue, Dec 8, 1998	4.25	4.28	4.19	4.19
564	NASDAQ	SRCL	Mon, Dec 7, 1998	4.19	4.38	4.19	4.25
563	NASDAQ	SRCL	Fri, Dec 4, 1998	4.06	4.19	4.02	4.13
562	NASDAQ	SRCL	Thu, Dec 3, 1998	3.94	4.13	3.94	4.06
561	NASDAQ	SRCL	Wed, Dec 2, 1998	4.19	4.30	3.66	4.00
560	NASDAQ	SRCL	Tue, Dec 1, 1998	4.44	4.50	4.19	4.25
559	NASDAQ	SRCL	Mon, Nov 30, 1998	4.38	4.75	4.19	4.47
558	NASDAQ	SRCL	Fri, Nov 27, 1998	4.25	4.38	4.19	4.38
557	NASDAQ	SRCL	Wed, Nov 25, 1998	4.00	4.38	3.95	4.34
556	NASDAQ	SRCL	Tue, Nov 24, 1998	4.52	4.53	3.95	4.00
555	NASDAQ	SRCL	Mon, Nov 23, 1998	4.50	4.53	4.25	4.41
554	NASDAQ	SRCL	Fri, Nov 20, 1998	4.72	4.75	4.39	4.44
553	NASDAQ	SRCL	Thu, Nov 19, 1998	4.67	4.72	4.64	4.72
552	NASDAQ	SRCL	Wed, Nov 18, 1998	4.72	4.73	4.64	4.67
551	NASDAQ	SRCL	Tue, Nov 17, 1998	4.70	4.73	4.69	4.72
550	NASDAQ	SRCL	Mon, Nov 16, 1998	4.78	4.80	4.69	4.73
549	NASDAQ	SRCL	Fri, Nov 13, 1998	4.73	4.81	4.61	4.72
548	NASDAQ	SRCL	Thu, Nov 12, 1998	4.78	4.89	4.38	4.63
547	NASDAQ	SRCL	Wed, Nov 11, 1998	4.78	4.91	4.67	4.84
546	NASDAQ	SRCL	Tue, Nov 10, 1998	4.88	4.94	4.56	4.81
545	NASDAQ	SRCL	Mon, Nov 9, 1998	4.91	5.00	4.88	4.88
544	NASDAQ	SRCL	Fri, Nov 6, 1998	4.94	5.13	4.89	4.94
543	NASDAQ	SRCL	Thu, Nov 5, 1998	4.88	5.00	4.84	4.94
542	NASDAQ	SRCL	Wed, Nov 4, 1998	5.09	5.13	4.81	5.00
541	NASDAQ	SRCL	Tue, Nov 3, 1998	5.06	5.19	5.03	5.03
540	NASDAQ	SRCL	Mon, Nov 2, 1998	5.00	5.25	4.95	5.25
539	NASDAQ	SRCL	Fri, Oct 30, 1998	4.56	4.91	4.50	4.84
538	NASDAQ	SRCL	Thu, Oct 29, 1998	4.38	4.50	4.36	4.50
537	NASDAQ	SRCL	Wed, Oct 28, 1998	4.47	4.59	4.09	4.27
536	NASDAQ	SRCL	Tue, Oct 27, 1998	4.53	4.69	4.50	4.59
535	NASDAQ	SRCL	Mon, Oct 26, 1998	4.75	4.94	4.56	4.56
534	NASDAQ	SRCL	Fri, Oct 23, 1998	4.31	4.69	4.19	4.56
533	NASDAQ	SRCL	Thu, Oct 22, 1998	3.98	4.28	3.98	4.19
532	NASDAQ	SRCL	Wed, Oct 21, 1998	3.94	4.00	3.69	3.97
531	NASDAQ	SRCL	Tue, Oct 20, 1998	3.94	4.00	3.84	3.94
530	NASDAQ	SRCL	Mon, Oct 19, 1998	3.72	4.00	3.72	3.91
529	NASDAQ	SRCL	Fri, Oct 16, 1998	3.78	3.88	3.63	3.69
528	NASDAQ	SRCL	Thu, Oct 15, 1998	3.44	3.66	3.44	3.66
527	NASDAQ	SRCL	Wed, Oct 14, 1998	3.88	3.94	3.20	3.41
526	NASDAQ	SRCL	Tue, Oct 13, 1998	4.06	4.09	3.91	3.94
525	NASDAQ	SRCL	Mon, Oct 12, 1998	3.94	4.39	3.84	4.09
524	NASDAQ	SRCL	Fri, Oct 9, 1998	4.13	4.13	3.50	3.75
523	NASDAQ	SRCL	Thu, Oct 8, 1998	3.84	3.98	3.47	3.88
522	NASDAQ	SRCL	Wed, Oct 7, 1998	4.50	4.53	4.16	4.22
521	NASDAQ	SRCL	Tue, Oct 6, 1998	4.78	4.81	4.44	4.50
520	NASDAQ	SRCL	Mon, Oct 5, 1998	4.44	4.66	4.38	4.53
519	NASDAQ	SRCL	Fri, Oct 2, 1998	4.69	4.72	4.31	4.41
518	NASDAQ	SRCL	Thu, Oct 1, 1998	4.88	5.38	4.38	4.56
517	NASDAQ	SRCL	Wed, Sep 30, 1998	4.53	4.94	4.38	4.94
516	NASDAQ	SRCL	Tue, Sep 29, 1998	4.41	4.52	4.31	4.52
515	NASDAQ	SRCL	Mon, Sep 28, 1998	4.38	4.75	4.31	4.39
514	NASDAQ	SRCL	Fri, Sep 25, 1998	4.02	4.16	3.97	4.13
513	NASDAQ	SRCL	Thu, Sep 24, 1998	4.09	4.16	4.00	4.02
512	NASDAQ	SRCL	Wed, Sep 23, 1998	4.13	4.19	4.09	4.13
511	NASDAQ	SRCL	Tue, Sep 22, 1998	4.19	4.19	4.03	4.19
510	NASDAQ	SRCL	Mon, Sep 21, 1998	4.00	4.38	3.94	4.19
509	NASDAQ	SRCL	Fri, Sep 18, 1998	4.00	4.06	3.97	4.06
508	NASDAQ	SRCL	Thu, Sep 17, 1998	3.97	4.06	3.97	4.00
507	NASDAQ	SRCL	Wed, Sep 16, 1998	3.94	4.22	3.81	4.03
506	NASDAQ	SRCL	Tue, Sep 15, 1998	3.94	3.94	3.81	3.88
505	NASDAQ	SRCL	Mon, Sep 14, 1998	3.84	3.94	3.81	3.88
504	NASDAQ	SRCL	Fri, Sep 11, 1998	3.72	3.84	3.63	3.84
503	NASDAQ	SRCL	Thu, Sep 10, 1998	3.66	3.78	3.41	3.54
502	NASDAQ	SRCL	Wed, Sep 9, 1998	3.75	3.88	3.72	3.84
501	NASDAQ	SRCL	Tue, Sep 8, 1998	3.63	3.75	3.44	3.75
500	NASDAQ	SRCL	Fri, Sep 4, 1998	3.41	3.53	3.38	3.52
499	NASDAQ	SRCL	Thu, Sep 3, 1998	3.47	3.56	3.38	3.38
498	NASDAQ	SRCL	Wed, Sep 2, 1998	3.66	3.75	3.28	3.38
497	NASDAQ	SRCL	Tue, Sep 1, 1998	3.75	3.84	3.66	3.69
496	NASDAQ	SRCL	Mon, Aug 31, 1998	3.69	3.88	3.63	3.84
495	NASDAQ	SRCL	Fri, Aug 28, 1998	3.63	3.77	3.13	3.69
494	NASDAQ	SRCL	Thu, Aug 27, 1998	4.03	4.03	3.44	3.67
493	NASDAQ	SRCL	Wed, Aug 26, 1998	4.19	4.19	3.75	4.06
492	NASDAQ	SRCL	Tue, Aug 25, 1998	4.31	4.31	4.22	4.25
491	NASDAQ	SRCL	Mon, Aug 24, 1998	4.22	4.41	4.22	4.31
490	NASDAQ	SRCL	Fri, Aug 21, 1998	4.31	4.31	4.14	4.28
489	NASDAQ	SRCL	Thu, Aug 20, 1998	4.19	4.36	3.92	4.31
488	NASDAQ	SRCL	Wed, Aug 19, 1998	4.47	4.47	4.20	4.28
487	NASDAQ	SRCL	Tue, Aug 18, 1998	4.39	4.47	4.39	4.45
486	NASDAQ	SRCL	Mon, Aug 17, 1998	4.42	4.44	4.31	4.41
485	NASDAQ	SRCL	Fri, Aug 14, 1998	4.44	4.44	4.38	4.38
484	NASDAQ	SRCL	Thu, Aug 13, 1998	4.53	4.53	4.38	4.41
483	NASDAQ	SRCL	Wed, Aug 12, 1998	4.38	4.53	4.38	4.47
482	NASDAQ	SRCL	Tue, Aug 11, 1998	4.38	4.44	4.28	4.41
481	NASDAQ	SRCL	Mon, Aug 10, 1998	4.53	4.56	4.33	4.44
480	NASDAQ	SRCL	Fri, Aug 7, 1998	4.28	4.56	4.25	4.53
479	NASDAQ	SRCL	Thu, Aug 6, 1998	4.20	4.25	4.11	4.25
478	NASDAQ	SRCL	Wed, Aug 5, 1998	4.09	4.28	3.84	4.28
477	NASDAQ	SRCL	Tue, Aug 4, 1998	4.47	4.47	3.88	4.03
476	NASDAQ	SRCL	Mon, Aug 3, 1998	4.50	4.50	4.38	4.44
475	NASDAQ	SRCL	Fri, Jul 31, 1998	4.47	4.50	4.38	4.38
474	NASDAQ	SRCL	Thu, Jul 30, 1998	4.56	4.56	4.44	4.53
473	NASDAQ	SRCL	Wed, Jul 29, 1998	4.28	4.72	4.22	4.50
472	NASDAQ	SRCL	Tue, Jul 28, 1998	4.25	4.30	4.16	4.25
471	NASDAQ	SRCL	Mon, Jul 27, 1998	3.97	4.19	3.81	4.16
470	NASDAQ	SRCL	Fri, Jul 24, 1998	4.00	4.00	3.88	4.00
469	NASDAQ	SRCL	Thu, Jul 23, 1998	3.88	4.06	3.88	4.00
468	NASDAQ	SRCL	Wed, Jul 22, 1998	3.91	4.00	3.84	4.00
467	NASDAQ	SRCL	Tue, Jul 21, 1998	3.94	3.94	3.78	3.91
466	NASDAQ	SRCL	Mon, Jul 20, 1998	3.88	3.97	3.75	3.91
465	NASDAQ	SRCL	Fri, Jul 17, 1998	3.84	3.84	3.72	3.84
464	NASDAQ	SRCL	Thu, Jul 16, 1998	3.63	3.84	3.59	3.81
463	NASDAQ	SRCL	Wed, Jul 15, 1998	3.63	3.63	3.56	3.59
462	NASDAQ	SRCL	Tue, Jul 14, 1998	3.50	3.53	3.38	3.50
461	NASDAQ	SRCL	Mon, Jul 13, 1998	3.64	3.64	3.41	3.50
460	NASDAQ	SRCL	Fri, Jul 10, 1998	3.64	3.64	3.56	3.63
459	NASDAQ	SRCL	Thu, Jul 9, 1998	3.63	3.63	3.56	3.61
458	NASDAQ	SRCL	Wed, Jul 8, 1998	3.63	3.63	3.52	3.59
457	NASDAQ	SRCL	Tue, Jul 7, 1998	3.53	3.66	3.50	3.55
456	NASDAQ	SRCL	Mon, Jul 6, 1998	3.59	3.59	3.41	3.47
455	NASDAQ	SRCL	Thu, Jul 2, 1998	3.69	3.69	3.59	3.59
454	NASDAQ	SRCL	Wed, Jul 1, 1998	3.69	3.69	3.63	3.69
453	NASDAQ	SRCL	Tue, Jun 30, 1998	3.69	3.72	3.63	3.63
452	NASDAQ	SRCL	Mon, Jun 29, 1998	3.66	3.69	3.63	3.69
451	NASDAQ	SRCL	Fri, Jun 26, 1998	3.72	3.72	3.63	3.66
450	NASDAQ	SRCL	Thu, Jun 25, 1998	3.66	3.69	3.56	3.59
449	NASDAQ	SRCL	Wed, Jun 24, 1998	3.53	3.66	3.53	3.66
448	NASDAQ	SRCL	Tue, Jun 23, 1998	3.50	3.59	3.41	3.59
447	NASDAQ	SRCL	Mon, Jun 22, 1998	3.38	3.47	3.25	3.47
446	NASDAQ	SRCL	Fri, Jun 19, 1998	3.66	3.66	3.25	3.25
445	NASDAQ	SRCL	Thu, Jun 18, 1998	3.59	3.66	3.56	3.66
444	NASDAQ	SRCL	Wed, Jun 17, 1998	3.72	3.75	3.59	3.66
443	NASDAQ	SRCL	Tue, Jun 16, 1998	3.63	3.72	3.63	3.69
442	NASDAQ	SRCL	Mon, Jun 15, 1998	3.56	3.63	3.47	3.63
441	NASDAQ	SRCL	Fri, Jun 12, 1998	3.59	3.63	3.50	3.56
440	NASDAQ	SRCL	Thu, Jun 11, 1998	3.69	3.69	3.56	3.56
439	NASDAQ	SRCL	Wed, Jun 10, 1998	3.69	3.72	3.63	3.69
438	NASDAQ	SRCL	Tue, Jun 9, 1998	3.66	3.69	3.53	3.69
437	NASDAQ	SRCL	Mon, Jun 8, 1998	3.50	3.66	3.50	3.63
436	NASDAQ	SRCL	Fri, Jun 5, 1998	3.50	3.53	3.39	3.53
435	NASDAQ	SRCL	Thu, Jun 4, 1998	3.19	3.63	3.19	3.47
434	NASDAQ	SRCL	Wed, Jun 3, 1998	2.97	3.20	2.94	3.13
433	NASDAQ	SRCL	Tue, Jun 2, 1998	2.88	3.00	2.88	2.91
432	NASDAQ	SRCL	Mon, Jun 1, 1998	2.81	2.91	2.81	2.89
431	NASDAQ	SRCL	Fri, May 29, 1998	2.88	2.88	2.72	2.78
430	NASDAQ	SRCL	Thu, May 28, 1998	3.03	3.03	2.81	2.94
429	NASDAQ	SRCL	Wed, May 27, 1998	2.84	3.00	2.75	2.97
428	NASDAQ	SRCL	Tue, May 26, 1998	3.38	3.38	3.03	3.03
427	NASDAQ	SRCL	Fri, May 22, 1998	3.47	3.47	3.41	3.41
426	NASDAQ	SRCL	Thu, May 21, 1998	3.47	3.47	3.41	3.47
425	NASDAQ	SRCL	Wed, May 20, 1998	3.47	3.47	3.38	3.44
424	NASDAQ	SRCL	Tue, May 19, 1998	3.44	3.47	3.38	3.47
423	NASDAQ	SRCL	Mon, May 18, 1998	3.47	3.53	3.38	3.44
422	NASDAQ	SRCL	Fri, May 15, 1998	3.47	3.47	3.41	3.41
421	NASDAQ	SRCL	Thu, May 14, 1998	3.28	3.47	3.25	3.44
420	NASDAQ	SRCL	Wed, May 13, 1998	3.28	3.38	3.19	3.28
419	NASDAQ	SRCL	Tue, May 12, 1998	3.47	3.53	3.28	3.28
418	NASDAQ	SRCL	Mon, May 11, 1998	3.56	3.56	3.50	3.52
417	NASDAQ	SRCL	Fri, May 8, 1998	3.53	3.59	3.50	3.53
416	NASDAQ	SRCL	Thu, May 7, 1998	3.56	3.59	3.47	3.47
415	NASDAQ	SRCL	Wed, May 6, 1998	3.53	3.59	3.47	3.59
414	NASDAQ	SRCL	Tue, May 5, 1998	3.50	3.56	3.44	3.53
413	NASDAQ	SRCL	Mon, May 4, 1998	3.53	3.63	3.50	3.53
412	NASDAQ	SRCL	Fri, May 1, 1998	3.50	3.63	3.50	3.63
411	NASDAQ	SRCL	Thu, Apr 30, 1998	3.50	3.63	3.50	3.63
410	NASDAQ	SRCL	Wed, Apr 29, 1998	3.38	3.56	3.38	3.55
409	NASDAQ	SRCL	Tue, Apr 28, 1998	3.69	3.69	3.41	3.56
408	NASDAQ	SRCL	Mon, Apr 27, 1998	3.81	3.81	3.56	3.63
407	NASDAQ	SRCL	Fri, Apr 24, 1998	4.06	4.19	3.81	3.81
406	NASDAQ	SRCL	Thu, Apr 23, 1998	4.31	4.31	4.13	4.13
405	NASDAQ	SRCL	Wed, Apr 22, 1998	4.13	4.34	4.13	4.31
404	NASDAQ	SRCL	Tue, Apr 21, 1998	4.19	4.19	4.03	4.19
403	NASDAQ	SRCL	Mon, Apr 20, 1998	3.88	4.16	3.88	4.09
402	NASDAQ	SRCL	Fri, Apr 17, 1998	3.91	3.91	3.81	3.88
401	NASDAQ	SRCL	Thu, Apr 16, 1998	3.88	3.91	3.81	3.88
400	NASDAQ	SRCL	Wed, Apr 15, 1998	3.78	3.88	3.72	3.81
399	NASDAQ	SRCL	Tue, Apr 14, 1998	3.88	3.91	3.81	3.84
398	NASDAQ	SRCL	Mon, Apr 13, 1998	3.91	3.94	3.84	3.91
397	NASDAQ	SRCL	Thu, Apr 9, 1998	3.97	3.97	3.81	3.84
396	NASDAQ	SRCL	Wed, Apr 8, 1998	3.75	3.91	3.56	3.91
395	NASDAQ	SRCL	Tue, Apr 7, 1998	4.00	4.00	3.69	3.75
394	NASDAQ	SRCL	Mon, Apr 6, 1998	3.72	3.97	3.72	3.94
393	NASDAQ	SRCL	Fri, Apr 3, 1998	3.66	3.81	3.66	3.75
392	NASDAQ	SRCL	Thu, Apr 2, 1998	3.81	3.81	3.69	3.75
391	NASDAQ	SRCL	Wed, Apr 1, 1998	3.75	3.81	3.72	3.75
390	NASDAQ	SRCL	Tue, Mar 31, 1998	3.78	3.78	3.45	3.72
389	NASDAQ	SRCL	Mon, Mar 30, 1998	3.78	3.81	3.66	3.78
388	NASDAQ	SRCL	Fri, Mar 27, 1998	3.81	3.94	3.66	3.75
387	NASDAQ	SRCL	Thu, Mar 26, 1998	4.09	4.09	3.84	3.84
386	NASDAQ	SRCL	Wed, Mar 25, 1998	4.25	4.28	4.03	4.09
385	NASDAQ	SRCL	Tue, Mar 24, 1998	3.91	4.13	3.88	4.13
384	NASDAQ	SRCL	Mon, Mar 23, 1998	3.78	3.94	3.75	3.89
383	NASDAQ	SRCL	Fri, Mar 20, 1998	3.56	3.80	3.56	3.78
382	NASDAQ	SRCL	Thu, Mar 19, 1998	3.72	3.72	3.59	3.59
381	NASDAQ	SRCL	Wed, Mar 18, 1998	3.84	3.84	3.66	3.70
380	NASDAQ	SRCL	Tue, Mar 17, 1998	3.78	3.78	3.59	3.69
379	NASDAQ	SRCL	Mon, Mar 16, 1998	3.75	3.78	3.72	3.78
378	NASDAQ	SRCL	Fri, Mar 13, 1998	3.58	3.66	3.56	3.66
377	NASDAQ	SRCL	Thu, Mar 12, 1998	3.63	3.63	3.50	3.59
376	NASDAQ	SRCL	Wed, Mar 11, 1998	3.59	3.69	3.50	3.59
375	NASDAQ	SRCL	Tue, Mar 10, 1998	3.47	3.59	3.44	3.56
374	NASDAQ	SRCL	Mon, Mar 9, 1998	3.50	3.59	3.38	3.56
373	NASDAQ	SRCL	Fri, Mar 6, 1998	3.50	3.50	3.47	3.50
372	NASDAQ	SRCL	Thu, Mar 5, 1998	3.31	3.50	3.16	3.41
371	NASDAQ	SRCL	Wed, Mar 4, 1998	3.41	3.56	3.25	3.56
370	NASDAQ	SRCL	Tue, Mar 3, 1998	3.19	3.38	2.97	3.34
369	NASDAQ	SRCL	Mon, Mar 2, 1998	3.13	3.28	3.06	3.06
368	NASDAQ	SRCL	Fri, Feb 27, 1998	3.31	3.31	3.19	3.25
367	NASDAQ	SRCL	Thu, Feb 26, 1998	3.38	3.38	3.25	3.25
366	NASDAQ	SRCL	Wed, Feb 25, 1998	3.34	3.34	3.25	3.25
365	NASDAQ	SRCL	Tue, Feb 24, 1998	3.31	3.34	3.19	3.34
364	NASDAQ	SRCL	Mon, Feb 23, 1998	3.25	3.28	3.16	3.25
363	NASDAQ	SRCL	Fri, Feb 20, 1998	3.41	3.41	3.00	3.25
362	NASDAQ	SRCL	Thu, Feb 19, 1998	3.56	3.56	3.34	3.41
361	NASDAQ	SRCL	Wed, Feb 18, 1998	3.53	3.56	3.48	3.48
360	NASDAQ	SRCL	Tue, Feb 17, 1998	3.56	3.56	3.44	3.50
359	NASDAQ	SRCL	Fri, Feb 13, 1998	3.31	3.56	3.22	3.53
358	NASDAQ	SRCL	Thu, Feb 12, 1998	3.31	3.31	3.22	3.22
357	NASDAQ	SRCL	Wed, Feb 11, 1998	3.31	3.41	3.31	3.36
356	NASDAQ	SRCL	Tue, Feb 10, 1998	3.38	3.41	3.25	3.38
355	NASDAQ	SRCL	Mon, Feb 9, 1998	3.50	3.56	2.75	3.34
354	NASDAQ	SRCL	Fri, Feb 6, 1998	3.53	3.69	3.50	3.58
353	NASDAQ	SRCL	Thu, Feb 5, 1998	3.50	3.56	3.50	3.53
352	NASDAQ	SRCL	Wed, Feb 4, 1998	3.47	3.56	3.47	3.47
351	NASDAQ	SRCL	Tue, Feb 3, 1998	3.56	3.58	3.50	3.50
350	NASDAQ	SRCL	Mon, Feb 2, 1998	3.53	3.59	3.50	3.59
349	NASDAQ	SRCL	Fri, Jan 30, 1998	3.53	3.59	3.53	3.56
348	NASDAQ	SRCL	Thu, Jan 29, 1998	3.63	3.63	3.53	3.56
347	NASDAQ	SRCL	Wed, Jan 28, 1998	3.66	3.66	3.53	3.53
346	NASDAQ	SRCL	Tue, Jan 27, 1998	3.63	3.66	3.56	3.59
345	NASDAQ	SRCL	Mon, Jan 26, 1998	3.59	3.66	3.59	3.63
344	NASDAQ	SRCL	Fri, Jan 23, 1998	3.75	3.75	3.63	3.69
343	NASDAQ	SRCL	Thu, Jan 22, 1998	3.59	3.72	3.59	3.66
342	NASDAQ	SRCL	Wed, Jan 21, 1998	3.31	3.72	3.31	3.59
341	NASDAQ	SRCL	Tue, Jan 20, 1998	3.41	3.41	3.31	3.34
340	NASDAQ	SRCL	Fri, Jan 16, 1998	3.41	3.41	3.34	3.34
339	NASDAQ	SRCL	Thu, Jan 15, 1998	3.38	3.41	3.31	3.41
338	NASDAQ	SRCL	Wed, Jan 14, 1998	3.50	3.50	3.28	3.31
337	NASDAQ	SRCL	Tue, Jan 13, 1998	3.38	3.50	3.38	3.50
336	NASDAQ	SRCL	Mon, Jan 12, 1998	3.47	3.53	3.19	3.31
335	NASDAQ	SRCL	Fri, Jan 9, 1998	3.78	3.78	3.59	3.59
334	NASDAQ	SRCL	Thu, Jan 8, 1998	3.73	3.84	3.66	3.78
333	NASDAQ	SRCL	Wed, Jan 7, 1998	3.63	3.72	3.56	3.66
332	NASDAQ	SRCL	Tue, Jan 6, 1998	3.47	3.59	3.38	3.59
331	NASDAQ	SRCL	Mon, Jan 5, 1998	3.59	3.59	3.47	3.50
330	NASDAQ	SRCL	Fri, Jan 2, 1998	3.69	3.69	3.56	3.63
329	NASDAQ	SRCL	Wed, Dec 31, 1997	3.56	3.69	3.56	3.66
328	NASDAQ	SRCL	Tue, Dec 30, 1997	3.69	3.69	3.63	3.66
327	NASDAQ	SRCL	Mon, Dec 29, 1997	3.53	3.75	3.47	3.66
326	NASDAQ	SRCL	Fri, Dec 26, 1997	3.47	3.50	3.47	3.50
325	NASDAQ	SRCL	Wed, Dec 24, 1997	3.50	3.59	3.50	3.50
324	NASDAQ	SRCL	Tue, Dec 23, 1997	3.50	3.56	3.50	3.56
323	NASDAQ	SRCL	Mon, Dec 22, 1997	3.53	3.53	3.47	3.50
322	NASDAQ	SRCL	Fri, Dec 19, 1997	3.44	3.53	3.41	3.53
321	NASDAQ	SRCL	Thu, Dec 18, 1997	3.56	3.56	3.47	3.47
320	NASDAQ	SRCL	Wed, Dec 17, 1997	3.56	3.59	3.47	3.56
319	NASDAQ	SRCL	Tue, Dec 16, 1997	3.56	3.59	3.53	3.56
318	NASDAQ	SRCL	Mon, Dec 15, 1997	3.50	3.61	3.50	3.53
317	NASDAQ	SRCL	Fri, Dec 12, 1997	3.56	3.63	3.56	3.61
316	NASDAQ	SRCL	Thu, Dec 11, 1997	3.59	3.63	3.50	3.63
315	NASDAQ	SRCL	Wed, Dec 10, 1997	3.56	3.63	3.52	3.59
314	NASDAQ	SRCL	Tue, Dec 9, 1997	3.66	3.66	3.47	3.47
313	NASDAQ	SRCL	Mon, Dec 8, 1997	3.69	3.69	3.63	3.66
312	NASDAQ	SRCL	Fri, Dec 5, 1997	3.59	3.66	3.59	3.66
311	NASDAQ	SRCL	Thu, Dec 4, 1997	3.66	3.66	3.59	3.63
310	NASDAQ	SRCL	Wed, Dec 3, 1997	3.59	3.66	3.53	3.63
309	NASDAQ	SRCL	Tue, Dec 2, 1997	3.63	3.66	3.56	3.59
308	NASDAQ	SRCL	Mon, Dec 1, 1997	3.53	4.00	3.50	3.66
307	NASDAQ	SRCL	Fri, Nov 28, 1997	2.94	3.31	2.94	3.31
306	NASDAQ	SRCL	Wed, Nov 26, 1997	2.88	2.97	2.84	2.94
305	NASDAQ	SRCL	Tue, Nov 25, 1997	2.81	2.88	2.78	2.78
304	NASDAQ	SRCL	Mon, Nov 24, 1997	2.78	2.84	2.75	2.78
303	NASDAQ	SRCL	Fri, Nov 21, 1997	2.84	2.88	2.78	2.78
302	NASDAQ	SRCL	Thu, Nov 20, 1997	2.84	2.84	2.78	2.78
301	NASDAQ	SRCL	Wed, Nov 19, 1997	2.91	2.91	2.78	2.84
300	NASDAQ	SRCL	Tue, Nov 18, 1997	2.84	2.91	2.72	2.84
299	NASDAQ	SRCL	Mon, Nov 17, 1997	2.91	2.97	2.88	2.88
298	NASDAQ	SRCL	Fri, Nov 14, 1997	2.97	3.00	2.81	3.00
297	NASDAQ	SRCL	Thu, Nov 13, 1997	2.91	3.00	2.78	2.97
296	NASDAQ	SRCL	Wed, Nov 12, 1997	2.78	2.97	2.69	2.94
295	NASDAQ	SRCL	Tue, Nov 11, 1997	2.75	2.97	2.63	2.84
294	NASDAQ	SRCL	Mon, Nov 10, 1997	2.56	2.69	2.50	2.69
293	NASDAQ	SRCL	Fri, Nov 7, 1997	2.47	2.50	2.44	2.50
292	NASDAQ	SRCL	Thu, Nov 6, 1997	2.53	2.53	2.50	2.50
291	NASDAQ	SRCL	Wed, Nov 5, 1997	2.50	2.50	2.44	2.44
290	NASDAQ	SRCL	Tue, Nov 4, 1997	2.50	2.50	2.41	2.41
289	NASDAQ	SRCL	Mon, Nov 3, 1997	2.38	2.50	2.38	2.50
288	NASDAQ	SRCL	Fri, Oct 31, 1997	2.38	2.38	2.34	2.34
287	NASDAQ	SRCL	Thu, Oct 30, 1997	2.34	2.38	2.34	2.38
286	NASDAQ	SRCL	Wed, Oct 29, 1997	2.28	2.38	2.28	2.34
285	NASDAQ	SRCL	Tue, Oct 28, 1997	2.31	2.34	2.25	2.28
284	NASDAQ	SRCL	Mon, Oct 27, 1997	2.31	2.38	2.31	2.34
283	NASDAQ	SRCL	Fri, Oct 24, 1997	2.34	2.34	2.34	2.34
282	NASDAQ	SRCL	Thu, Oct 23, 1997	2.34	2.38	2.31	2.38
281	NASDAQ	SRCL	Wed, Oct 22, 1997	2.31	2.38	2.28	2.34
280	NASDAQ	SRCL	Tue, Oct 21, 1997	2.34	2.34	2.31	2.31
279	NASDAQ	SRCL	Mon, Oct 20, 1997	2.33	2.34	2.31	2.31
278	NASDAQ	SRCL	Fri, Oct 17, 1997	2.34	2.34	2.33	2.33
277	NASDAQ	SRCL	Thu, Oct 16, 1997	2.34	2.34	2.34	2.34
276	NASDAQ	SRCL	Wed, Oct 15, 1997	2.25	2.31	2.25	2.31
275	NASDAQ	SRCL	Tue, Oct 14, 1997	2.31	2.31	2.25	2.30
274	NASDAQ	SRCL	Mon, Oct 13, 1997	2.38	2.38	2.34	2.38
273	NASDAQ	SRCL	Fri, Oct 10, 1997	2.38	2.38	2.31	2.34
272	NASDAQ	SRCL	Thu, Oct 9, 1997	2.38	2.38	2.38	2.38
271	NASDAQ	SRCL	Wed, Oct 8, 1997	2.38	2.38	2.31	2.31
270	NASDAQ	SRCL	Tue, Oct 7, 1997	2.34	2.38	2.31	2.34
269	NASDAQ	SRCL	Mon, Oct 6, 1997	2.34	2.38	2.34	2.38
268	NASDAQ	SRCL	Fri, Oct 3, 1997	2.38	2.38	2.36	2.38
267	NASDAQ	SRCL	Thu, Oct 2, 1997	2.38	2.38	2.38	2.38
266	NASDAQ	SRCL	Wed, Oct 1, 1997	2.38	2.38	2.31	2.38
265	NASDAQ	SRCL	Tue, Sep 30, 1997	2.38	2.38	2.31	2.38
264	NASDAQ	SRCL	Mon, Sep 29, 1997	2.45	2.47	2.34	2.38
263	NASDAQ	SRCL	Fri, Sep 26, 1997	2.50	2.50	2.44	2.44
262	NASDAQ	SRCL	Thu, Sep 25, 1997	2.50	2.50	2.47	2.50
261	NASDAQ	SRCL	Wed, Sep 24, 1997	2.56	2.56	2.50	2.53
260	NASDAQ	SRCL	Tue, Sep 23, 1997	2.56	2.56	2.53	2.56
259	NASDAQ	SRCL	Mon, Sep 22, 1997	2.50	2.56	2.50	2.56
258	NASDAQ	SRCL	Fri, Sep 19, 1997	2.56	2.56	2.50	2.56
257	NASDAQ	SRCL	Thu, Sep 18, 1997	2.50	2.53	2.50	2.53
256	NASDAQ	SRCL	Wed, Sep 17, 1997	2.50	2.50	2.47	2.47
255	NASDAQ	SRCL	Tue, Sep 16, 1997	2.50	2.50	2.47	2.47
254	NASDAQ	SRCL	Mon, Sep 15, 1997	2.47	2.47	2.44	2.47
253	NASDAQ	SRCL	Thu, Sep 11, 1997	2.52	2.53	2.44	2.47
252	NASDAQ	SRCL	Wed, Sep 10, 1997	2.47	2.50	2.47	2.50
251	NASDAQ	SRCL	Tue, Sep 9, 1997	2.50	2.53	2.44	2.44
250	NASDAQ	SRCL	Mon, Sep 8, 1997	2.53	2.53	2.44	2.44
249	NASDAQ	SRCL	Fri, Sep 5, 1997	2.53	2.56	2.44	2.53
248	NASDAQ	SRCL	Thu, Sep 4, 1997	2.53	2.59	2.53	2.55
247	NASDAQ	SRCL	Wed, Sep 3, 1997	2.59	2.63	2.53	2.53
246	NASDAQ	SRCL	Tue, Sep 2, 1997	2.50	2.56	2.50	2.53
245	NASDAQ	SRCL	Fri, Aug 29, 1997	2.53	2.53	2.47	2.50
244	NASDAQ	SRCL	Thu, Aug 28, 1997	2.50	2.50	2.44	2.50
243	NASDAQ	SRCL	Wed, Aug 27, 1997	2.47	2.50	2.44	2.50
242	NASDAQ	SRCL	Tue, Aug 26, 1997	2.50	2.50	2.47	2.47
241	NASDAQ	SRCL	Mon, Aug 25, 1997	2.50	2.50	2.44	2.47
240	NASDAQ	SRCL	Fri, Aug 22, 1997	2.45	2.47	2.44	2.47
239	NASDAQ	SRCL	Thu, Aug 21, 1997	2.53	2.56	2.44	2.44
238	NASDAQ	SRCL	Wed, Aug 20, 1997	2.41	2.47	2.34	2.47
237	NASDAQ	SRCL	Tue, Aug 19, 1997	2.34	2.41	2.34	2.38
236	NASDAQ	SRCL	Mon, Aug 18, 1997	2.41	2.41	2.31	2.38
235	NASDAQ	SRCL	Fri, Aug 15, 1997	2.41	2.41	2.34	2.34
234	NASDAQ	SRCL	Thu, Aug 14, 1997	2.34	2.44	2.34	2.41
233	NASDAQ	SRCL	Wed, Aug 13, 1997	2.38	2.41	2.28	2.38
232	NASDAQ	SRCL	Tue, Aug 12, 1997	2.44	2.44	2.31	2.31
231	NASDAQ	SRCL	Mon, Aug 11, 1997	2.28	2.38	2.28	2.38
230	NASDAQ	SRCL	Fri, Aug 8, 1997	2.44	2.50	2.31	2.31
229	NASDAQ	SRCL	Thu, Aug 7, 1997	2.25	2.66	2.25	2.47
228	NASDAQ	SRCL	Wed, Aug 6, 1997	2.06	2.25	2.00	2.22
227	NASDAQ	SRCL	Tue, Aug 5, 1997	1.97	2.00	1.94	2.00
226	NASDAQ	SRCL	Mon, Aug 4, 1997	1.97	1.97	1.91	1.94
225	NASDAQ	SRCL	Fri, Aug 1, 1997	1.91	1.97	1.91	1.94
224	NASDAQ	SRCL	Thu, Jul 31, 1997	1.94	2.00	1.91	1.91
223	NASDAQ	SRCL	Wed, Jul 30, 1997	1.94	1.94	1.91	1.94
222	NASDAQ	SRCL	Tue, Jul 29, 1997	1.94	1.94	1.91	1.94
221	NASDAQ	SRCL	Mon, Jul 28, 1997	1.91	1.94	1.91	1.94
220	NASDAQ	SRCL	Fri, Jul 25, 1997	1.94	1.97	1.94	1.94
219	NASDAQ	SRCL	Thu, Jul 24, 1997	1.94	1.94	1.91	1.94
218	NASDAQ	SRCL	Wed, Jul 23, 1997	1.97	1.97	1.94	1.94
217	NASDAQ	SRCL	Tue, Jul 22, 1997	2.00	2.00	1.97	1.97
216	NASDAQ	SRCL	Mon, Jul 21, 1997	2.00	2.00	1.94	1.94
215	NASDAQ	SRCL	Fri, Jul 18, 1997	1.98	2.00	1.97	2.00
214	NASDAQ	SRCL	Thu, Jul 17, 1997	2.03	2.03	1.97	1.97
213	NASDAQ	SRCL	Wed, Jul 16, 1997	2.03	2.03	1.97	2.00
212	NASDAQ	SRCL	Tue, Jul 15, 1997	2.00	2.00	1.97	1.97
211	NASDAQ	SRCL	Mon, Jul 14, 1997	2.03	2.03	1.97	2.00
210	NASDAQ	SRCL	Fri, Jul 11, 1997	2.00	2.03	1.98	2.00
209	NASDAQ	SRCL	Thu, Jul 10, 1997	2.02	2.03	2.02	2.03
208	NASDAQ	SRCL	Wed, Jul 9, 1997	2.03	2.03	2.03	2.03
207	NASDAQ	SRCL	Tue, Jul 8, 1997	2.00	2.03	2.00	2.00
206	NASDAQ	SRCL	Mon, Jul 7, 1997	2.06	2.06	1.94	2.00
205	NASDAQ	SRCL	Thu, Jul 3, 1997	2.06	2.06	2.06	2.06
204	NASDAQ	SRCL	Wed, Jul 2, 1997	2.06	2.06	2.03	2.03
203	NASDAQ	SRCL	Tue, Jul 1, 1997	2.06	2.06	2.03	2.06
202	NASDAQ	SRCL	Mon, Jun 30, 1997	2.00	2.00	1.97	2.00
201	NASDAQ	SRCL	Fri, Jun 27, 1997	2.00	2.00	1.97	1.98
200	NASDAQ	SRCL	Thu, Jun 26, 1997	1.94	2.03	1.91	2.03
199	NASDAQ	SRCL	Wed, Jun 25, 1997	2.00	2.00	1.88	1.91
198	NASDAQ	SRCL	Tue, Jun 24, 1997	2.03	2.03	1.91	1.97
197	NASDAQ	SRCL	Mon, Jun 23, 1997	2.13	2.13	2.00	2.00
196	NASDAQ	SRCL	Fri, Jun 20, 1997	2.06	2.13	2.03	2.03
195	NASDAQ	SRCL	Thu, Jun 19, 1997	2.09	2.09	2.03	2.06
194	NASDAQ	SRCL	Wed, Jun 18, 1997	2.13	2.13	2.13	2.13
193	NASDAQ	SRCL	Tue, Jun 17, 1997	2.13	2.13	2.06	2.13
192	NASDAQ	SRCL	Mon, Jun 16, 1997	2.13	2.13	2.13	2.13
191	NASDAQ	SRCL	Fri, Jun 13, 1997	2.03	2.13	2.03	2.13
190	NASDAQ	SRCL	Thu, Jun 12, 1997	2.09	2.09	2.03	2.03
189	NASDAQ	SRCL	Wed, Jun 11, 1997	2.13	2.13	2.03	2.13
188	NASDAQ	SRCL	Tue, Jun 10, 1997	2.13	2.13	2.03	2.06
187	NASDAQ	SRCL	Thu, Jun 5, 1997	2.13	2.13	2.09	2.13
186	NASDAQ	SRCL	Wed, Jun 4, 1997	2.13	2.13	2.03	2.13
185	NASDAQ	SRCL	Tue, Jun 3, 1997	2.13	2.13	2.00	2.06
184	NASDAQ	SRCL	Mon, Jun 2, 1997	2.09	2.13	2.03	2.06
183	NASDAQ	SRCL	Fri, May 30, 1997	2.09	2.09	2.09	2.09
182	NASDAQ	SRCL	Thu, May 29, 1997	2.00	2.00	2.00	2.00
181	NASDAQ	SRCL	Wed, May 28, 1997	2.09	2.09	2.09	2.09
180	NASDAQ	SRCL	Tue, May 27, 1997	2.09	2.09	2.00	2.00
179	NASDAQ	SRCL	Fri, May 23, 1997	2.00	2.00	2.00	2.00
178	NASDAQ	SRCL	Thu, May 22, 1997	2.03	2.06	2.03	2.03
177	NASDAQ	SRCL	Tue, May 20, 1997	2.03	2.03	2.03	2.03
176	NASDAQ	SRCL	Mon, May 19, 1997	2.03	2.03	2.03	2.03
175	NASDAQ	SRCL	Fri, May 16, 1997	2.06	2.06	2.06	2.06
174	NASDAQ	SRCL	Thu, May 15, 1997	2.06	2.13	2.03	2.06
173	NASDAQ	SRCL	Wed, May 14, 1997	2.00	2.06	2.00	2.00
172	NASDAQ	SRCL	Tue, May 13, 1997	2.06	2.06	2.06	2.06
171	NASDAQ	SRCL	Mon, May 12, 1997	2.06	2.06	1.94	1.94
170	NASDAQ	SRCL	Fri, May 9, 1997	1.97	2.06	1.97	2.06
169	NASDAQ	SRCL	Thu, May 8, 1997	2.06	2.06	1.97	2.03
168	NASDAQ	SRCL	Wed, May 7, 1997	2.13	2.13	1.81	2.06
167	NASDAQ	SRCL	Mon, May 5, 1997	2.25	2.25	2.25	2.25
166	NASDAQ	SRCL	Fri, May 2, 1997	2.19	2.34	2.19	2.31
165	NASDAQ	SRCL	Thu, May 1, 1997	2.13	2.25	2.13	2.25
164	NASDAQ	SRCL	Wed, Apr 30, 1997	2.06	2.13	2.06	2.13
163	NASDAQ	SRCL	Tue, Apr 29, 1997	1.94	2.06	1.91	2.06
162	NASDAQ	SRCL	Mon, Apr 28, 1997	1.94	1.94	1.81	1.88
161	NASDAQ	SRCL	Fri, Apr 25, 1997	1.94	1.94	1.81	1.88
160	NASDAQ	SRCL	Thu, Apr 24, 1997	1.81	1.88	1.81	1.88
159	NASDAQ	SRCL	Tue, Apr 22, 1997	1.91	1.91	1.81	1.81
158	NASDAQ	SRCL	Mon, Apr 21, 1997	1.88	2.00	1.81	1.81
157	NASDAQ	SRCL	Thu, Apr 17, 1997	2.00	2.00	1.94	1.94
156	NASDAQ	SRCL	Wed, Apr 16, 1997	2.00	2.00	1.88	1.88
155	NASDAQ	SRCL	Tue, Apr 15, 1997	1.91	1.94	1.91	1.94
154	NASDAQ	SRCL	Mon, Apr 14, 1997	2.00	2.00	1.88	1.88
153	NASDAQ	SRCL	Fri, Apr 11, 1997	2.00	2.00	1.94	1.94
152	NASDAQ	SRCL	Thu, Apr 10, 1997	2.00	2.00	2.00	2.00
151	NASDAQ	SRCL	Wed, Apr 9, 1997	2.00	2.00	2.00	2.00
150	NASDAQ	SRCL	Mon, Apr 7, 1997	2.13	2.13	2.00	2.00
149	NASDAQ	SRCL	Fri, Apr 4, 1997	2.00	2.13	2.00	2.13
148	NASDAQ	SRCL	Thu, Apr 3, 1997	2.00	2.13	2.00	2.13
147	NASDAQ	SRCL	Wed, Apr 2, 1997	2.00	2.00	2.00	2.00
146	NASDAQ	SRCL	Tue, Apr 1, 1997	2.00	2.13	2.00	2.00
145	NASDAQ	SRCL	Mon, Mar 31, 1997	2.13	2.13	2.00	2.00
144	NASDAQ	SRCL	Thu, Mar 27, 1997	2.06	2.19	2.00	2.00
143	NASDAQ	SRCL	Wed, Mar 26, 1997	2.25	2.25	2.06	2.06
142	NASDAQ	SRCL	Tue, Mar 25, 1997	2.13	2.25	2.13	2.13
141	NASDAQ	SRCL	Fri, Mar 21, 1997	2.13	2.25	2.13	2.13
140	NASDAQ	SRCL	Thu, Mar 20, 1997	2.19	2.25	2.19	2.19
139	NASDAQ	SRCL	Wed, Mar 19, 1997	2.28	2.28	2.19	2.25
138	NASDAQ	SRCL	Tue, Mar 18, 1997	2.19	2.28	2.19	2.22
137	NASDAQ	SRCL	Mon, Mar 17, 1997	2.19	2.28	2.19	2.28
136	NASDAQ	SRCL	Fri, Mar 14, 1997	2.28	2.28	2.28	2.28
135	NASDAQ	SRCL	Wed, Mar 12, 1997	2.25	2.28	2.22	2.28
134	NASDAQ	SRCL	Tue, Mar 11, 1997	2.19	2.25	2.19	2.22
133	NASDAQ	SRCL	Mon, Mar 10, 1997	2.19	2.19	2.19	2.19
132	NASDAQ	SRCL	Fri, Mar 7, 1997	2.25	2.25	2.25	2.25
131	NASDAQ	SRCL	Thu, Mar 6, 1997	2.22	2.22	2.22	2.22
130	NASDAQ	SRCL	Wed, Mar 5, 1997	2.19	2.22	2.19	2.19
129	NASDAQ	SRCL	Tue, Mar 4, 1997	2.25	2.31	2.19	2.22
128	NASDAQ	SRCL	Mon, Mar 3, 1997	2.25	2.34	2.25	2.25
127	NASDAQ	SRCL	Fri, Feb 28, 1997	2.25	2.34	2.25	2.34
126	NASDAQ	SRCL	Thu, Feb 27, 1997	2.38	2.38	2.25	2.25
125	NASDAQ	SRCL	Wed, Feb 26, 1997	2.28	2.28	2.28	2.28
124	NASDAQ	SRCL	Tue, Feb 25, 1997	2.25	2.25	2.25	2.25
123	NASDAQ	SRCL	Mon, Feb 24, 1997	2.38	2.38	2.25	2.25
122	NASDAQ	SRCL	Fri, Feb 21, 1997	2.25	2.38	2.25	2.38
121	NASDAQ	SRCL	Thu, Feb 20, 1997	2.25	2.25	2.25	2.25
120	NASDAQ	SRCL	Wed, Feb 19, 1997	2.38	2.38	2.31	2.31
119	NASDAQ	SRCL	Tue, Feb 18, 1997	2.63	2.63	2.38	2.50
118	NASDAQ	SRCL	Fri, Feb 14, 1997	2.50	2.63	2.50	2.63
117	NASDAQ	SRCL	Thu, Feb 13, 1997	2.50	2.50	2.50	2.50
116	NASDAQ	SRCL	Wed, Feb 12, 1997	2.63	2.63	2.63	2.63
115	NASDAQ	SRCL	Tue, Feb 11, 1997	2.63	2.63	2.50	2.50
114	NASDAQ	SRCL	Mon, Feb 10, 1997	2.59	2.63	2.50	2.56
113	NASDAQ	SRCL	Fri, Feb 7, 1997	2.59	2.59	2.50	2.59
112	NASDAQ	SRCL	Thu, Feb 6, 1997	2.56	2.63	2.56	2.56
111	NASDAQ	SRCL	Wed, Feb 5, 1997	2.69	2.69	2.56	2.63
110	NASDAQ	SRCL	Tue, Feb 4, 1997	2.63	2.69	2.63	2.69
109	NASDAQ	SRCL	Mon, Feb 3, 1997	2.75	2.75	2.63	2.63
108	NASDAQ	SRCL	Fri, Jan 31, 1997	2.75	2.75	2.66	2.69
107	NASDAQ	SRCL	Thu, Jan 30, 1997	2.69	2.75	2.63	2.75
106	NASDAQ	SRCL	Wed, Jan 29, 1997	2.63	2.69	2.56	2.69
105	NASDAQ	SRCL	Tue, Jan 28, 1997	2.50	2.56	2.50	2.56
104	NASDAQ	SRCL	Mon, Jan 27, 1997	2.56	2.56	2.56	2.56
103	NASDAQ	SRCL	Fri, Jan 24, 1997	2.69	2.75	2.44	2.53
102	NASDAQ	SRCL	Thu, Jan 23, 1997	2.75	2.78	2.63	2.75
101	NASDAQ	SRCL	Wed, Jan 22, 1997	2.69	2.69	2.69	2.69
100	NASDAQ	SRCL	Mon, Jan 20, 1997	2.78	2.78	2.69	2.69
99	NASDAQ	SRCL	Thu, Jan 16, 1997	2.84	2.84	2.69	2.72
98	NASDAQ	SRCL	Wed, Jan 15, 1997	2.75	2.88	2.75	2.78
97	NASDAQ	SRCL	Tue, Jan 14, 1997	2.63	2.75	2.50	2.69
96	NASDAQ	SRCL	Mon, Jan 13, 1997	2.47	2.63	2.47	2.47
95	NASDAQ	SRCL	Fri, Jan 10, 1997	2.50	2.50	2.50	2.50
94	NASDAQ	SRCL	Thu, Jan 9, 1997	2.47	2.56	2.47	2.56
93	NASDAQ	SRCL	Wed, Jan 8, 1997	2.53	2.56	2.50	2.56
92	NASDAQ	SRCL	Tue, Jan 7, 1997	2.53	2.53	2.50	2.50
91	NASDAQ	SRCL	Mon, Jan 6, 1997	2.50	2.56	2.38	2.50
90	NASDAQ	SRCL	Fri, Jan 3, 1997	2.66	2.66	2.50	2.53
89	NASDAQ	SRCL	Thu, Jan 2, 1997	2.88	2.94	2.38	2.56
88	NASDAQ	SRCL	Tue, Dec 31, 1996	2.19	2.94	2.19	2.88
87	NASDAQ	SRCL	Mon, Dec 30, 1996	2.19	2.31	2.19	2.28
86	NASDAQ	SRCL	Fri, Dec 27, 1996	2.25	2.31	2.25	2.31
85	NASDAQ	SRCL	Thu, Dec 26, 1996	2.31	2.31	2.19	2.31
84	NASDAQ	SRCL	Tue, Dec 24, 1996	2.28	2.28	2.19	2.19
83	NASDAQ	SRCL	Mon, Dec 23, 1996	2.00	2.31	2.00	2.31
82	NASDAQ	SRCL	Fri, Dec 20, 1996	1.94	1.94	1.94	1.94
81	NASDAQ	SRCL	Thu, Dec 19, 1996	1.88	1.97	1.81	1.94
80	NASDAQ	SRCL	Wed, Dec 18, 1996	1.88	1.88	1.81	1.88
79	NASDAQ	SRCL	Tue, Dec 17, 1996	1.78	1.88	1.78	1.88
78	NASDAQ	SRCL	Mon, Dec 16, 1996	1.75	1.84	1.75	1.78
77	NASDAQ	SRCL	Fri, Dec 13, 1996	1.81	1.81	1.75	1.75
76	NASDAQ	SRCL	Thu, Dec 12, 1996	1.88	1.88	1.88	1.88
75	NASDAQ	SRCL	Wed, Dec 11, 1996	1.81	1.88	1.75	1.77
74	NASDAQ	SRCL	Tue, Dec 10, 1996	1.94	1.94	1.81	1.94
73	NASDAQ	SRCL	Mon, Dec 9, 1996	1.84	1.84	1.84	1.84
72	NASDAQ	SRCL	Thu, Dec 5, 1996	1.91	1.94	1.91	1.94
71	NASDAQ	SRCL	Wed, Dec 4, 1996	1.94	2.03	1.88	2.00
70	NASDAQ	SRCL	Tue, Dec 3, 1996	1.91	1.94	1.81	1.94
69	NASDAQ	SRCL	Mon, Dec 2, 1996	1.97	1.97	1.91	1.91
68	NASDAQ	SRCL	Fri, Nov 29, 1996	1.97	1.97	1.97	1.97
67	NASDAQ	SRCL	Wed, Nov 27, 1996	1.94	2.00	1.94	1.94
66	NASDAQ	SRCL	Tue, Nov 26, 1996	1.94	2.00	1.94	2.00
65	NASDAQ	SRCL	Mon, Nov 25, 1996	1.97	2.00	1.97	2.00
64	NASDAQ	SRCL	Fri, Nov 22, 1996	1.91	1.97	1.88	1.92
63	NASDAQ	SRCL	Thu, Nov 21, 1996	2.06	2.06	1.91	1.91
62	NASDAQ	SRCL	Wed, Nov 20, 1996	1.94	2.00	1.94	2.00
61	NASDAQ	SRCL	Tue, Nov 19, 1996	2.06	2.06	1.94	1.94
60	NASDAQ	SRCL	Mon, Nov 18, 1996	2.16	2.19	2.00	2.13
59	NASDAQ	SRCL	Fri, Nov 15, 1996	2.09	2.09	2.06	2.06
58	NASDAQ	SRCL	Thu, Nov 14, 1996	2.09	2.09	2.09	2.09
57	NASDAQ	SRCL	Wed, Nov 13, 1996	2.13	2.19	2.06	2.09
56	NASDAQ	SRCL	Tue, Nov 12, 1996	2.09	2.13	2.09	2.13
55	NASDAQ	SRCL	Mon, Nov 11, 1996	2.19	2.19	2.09	2.13
54	NASDAQ	SRCL	Fri, Nov 8, 1996	2.16	2.19	2.06	2.06
53	NASDAQ	SRCL	Thu, Nov 7, 1996	2.00	2.13	1.94	2.13
52	NASDAQ	SRCL	Wed, Nov 6, 1996	1.94	2.00	1.88	1.94
51	NASDAQ	SRCL	Mon, Nov 4, 1996	1.88	1.94	1.88	1.94
50	NASDAQ	SRCL	Fri, Nov 1, 1996	1.91	1.94	1.88	1.91
49	NASDAQ	SRCL	Thu, Oct 31, 1996	2.06	2.06	1.84	1.84
48	NASDAQ	SRCL	Wed, Oct 30, 1996	1.97	2.03	1.97	1.97
47	NASDAQ	SRCL	Tue, Oct 29, 1996	2.06	2.06	1.97	1.97
46	NASDAQ	SRCL	Mon, Oct 28, 1996	1.97	2.00	1.94	1.97
45	NASDAQ	SRCL	Fri, Oct 25, 1996	2.00	2.00	1.94	2.00
44	NASDAQ	SRCL	Thu, Oct 24, 1996	2.06	2.06	1.94	1.94
43	NASDAQ	SRCL	Wed, Oct 23, 1996	1.97	2.06	1.97	2.06
42	NASDAQ	SRCL	Tue, Oct 22, 1996	2.06	2.06	1.97	1.97
41	NASDAQ	SRCL	Mon, Oct 21, 1996	2.06	2.06	2.00	2.03
40	NASDAQ	SRCL	Fri, Oct 18, 1996	2.00	2.06	1.97	2.06
39	NASDAQ	SRCL	Thu, Oct 17, 1996	2.00	2.09	1.91	1.91
38	NASDAQ	SRCL	Wed, Oct 16, 1996	2.09	2.19	2.00	2.00
37	NASDAQ	SRCL	Tue, Oct 15, 1996	2.19	2.19	2.09	2.13
36	NASDAQ	SRCL	Mon, Oct 14, 1996	2.06	2.19	2.06	2.09
35	NASDAQ	SRCL	Fri, Oct 11, 1996	2.13	2.22	2.06	2.06
34	NASDAQ	SRCL	Thu, Oct 10, 1996	2.09	2.19	2.09	2.13
33	NASDAQ	SRCL	Wed, Oct 9, 1996	2.25	2.25	2.09	2.09
32	NASDAQ	SRCL	Tue, Oct 8, 1996	2.19	2.31	2.19	2.19
31	NASDAQ	SRCL	Mon, Oct 7, 1996	2.19	2.22	2.19	2.22
30	NASDAQ	SRCL	Fri, Oct 4, 1996	2.28	2.28	2.19	2.22
29	NASDAQ	SRCL	Thu, Oct 3, 1996	2.28	2.28	2.28	2.28
28	NASDAQ	SRCL	Wed, Oct 2, 1996	2.28	2.28	2.22	2.28
27	NASDAQ	SRCL	Tue, Oct 1, 1996	2.31	2.31	2.19	2.19
26	NASDAQ	SRCL	Mon, Sep 30, 1996	2.44	2.44	2.28	2.28
25	NASDAQ	SRCL	Fri, Sep 27, 1996	2.38	2.45	2.31	2.34
24	NASDAQ	SRCL	Thu, Sep 26, 1996	2.34	2.38	2.28	2.38
23	NASDAQ	SRCL	Wed, Sep 25, 1996	2.31	2.34	2.25	2.34
22	NASDAQ	SRCL	Tue, Sep 24, 1996	2.22	2.34	2.19	2.19
21	NASDAQ	SRCL	Mon, Sep 23, 1996	2.22	2.34	2.22	2.22
20	NASDAQ	SRCL	Fri, Sep 20, 1996	2.28	2.34	2.25	2.28
19	NASDAQ	SRCL	Thu, Sep 19, 1996	2.19	2.19	2.19	2.19
18	NASDAQ	SRCL	Wed, Sep 18, 1996	2.38	2.38	2.25	2.25
17	NASDAQ	SRCL	Tue, Sep 17, 1996	2.31	2.38	2.31	2.31
16	NASDAQ	SRCL	Mon, Sep 16, 1996	2.31	2.38	2.31	2.34
15	NASDAQ	SRCL	Fri, Sep 13, 1996	2.34	2.38	2.31	2.34
14	NASDAQ	SRCL	Thu, Sep 12, 1996	2.34	2.50	2.34	2.34
13	NASDAQ	SRCL	Wed, Sep 11, 1996	2.31	2.41	2.31	2.34
12	NASDAQ	SRCL	Tue, Sep 10, 1996	2.38	2.38	2.31	2.31
11	NASDAQ	SRCL	Mon, Sep 9, 1996	2.31	2.53	2.31	2.38
10	NASDAQ	SRCL	Fri, Sep 6, 1996	2.22	2.28	2.19	2.25
9	NASDAQ	SRCL	Thu, Sep 5, 1996	2.38	2.38	2.25	2.28
8	NASDAQ	SRCL	Wed, Sep 4, 1996	2.25	2.38	2.25	2.38
7	NASDAQ	SRCL	Tue, Sep 3, 1996	2.44	2.44	2.19	2.28
6	NASDAQ	SRCL	Fri, Aug 30, 1996	2.50	2.50	2.34	2.44
5	NASDAQ	SRCL	Thu, Aug 29, 1996	2.56	2.63	2.50	2.50
4	NASDAQ	SRCL	Wed, Aug 28, 1996	2.50	2.75	2.44	2.56
3	NASDAQ	SRCL	Tue, Aug 27, 1996	2.31	2.50	2.28	2.47
2	NASDAQ	SRCL	Mon, Aug 26, 1996	2.31	2.31	2.28	2.31
1	NASDAQ	SRCL	Fri, Aug 23, 1996	2.38	2.38	2.25	2.31
#	Exchange	Symbol	Date	Open	High	Low	Close

Stericycle Inc NASDAQ:SRCL 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