Skyworks Solutions Inc NASDAQ:SWKS Historical Prices

Below are the 5459 trading days of historical prices for SWKS.

#	Exchange	Symbol	Date	Open	High	Low	Close
5459	NASDAQ	SWKS	Mon, Mar 4, 2024	107.26	107.26	106.50	106.50
5458	NASDAQ	SWKS	Fri, Mar 1, 2024	105.61	107.26	104.35	106.44
5457	NASDAQ	SWKS	Thu, Feb 29, 2024	103.20	105.32	102.70	104.92
5456	NASDAQ	SWKS	Wed, Feb 28, 2024	103.38	103.41	101.69	101.82
5455	NASDAQ	SWKS	Tue, Feb 27, 2024	103.90	105.10	103.73	104.17
5454	NASDAQ	SWKS	Mon, Feb 26, 2024	104.11	104.65	103.34	103.73
5453	NASDAQ	SWKS	Fri, Feb 23, 2024	105.18	105.27	103.40	103.85
5452	NASDAQ	SWKS	Thu, Feb 22, 2024	105.07	105.70	103.70	104.93
5451	NASDAQ	SWKS	Wed, Feb 21, 2024	103.13	103.56	102.08	103.52
5450	NASDAQ	SWKS	Tue, Feb 20, 2024	102.46	104.38	102.46	103.92
5449	NASDAQ	SWKS	Fri, Feb 16, 2024	104.50	105.49	102.99	103.75
5448	NASDAQ	SWKS	Thu, Feb 15, 2024	106.43	106.84	105.28	105.57
5447	NASDAQ	SWKS	Wed, Feb 14, 2024	104.66	106.08	104.47	105.83
5446	NASDAQ	SWKS	Tue, Feb 13, 2024	103.02	104.14	102.21	103.38
5445	NASDAQ	SWKS	Mon, Feb 12, 2024	105.41	107.52	105.00	106.12
5444	NASDAQ	SWKS	Fri, Feb 9, 2024	104.93	105.58	104.04	105.05
5443	NASDAQ	SWKS	Thu, Feb 8, 2024	103.81	105.49	103.39	104.59
5442	NASDAQ	SWKS	Wed, Feb 7, 2024	104.14	104.14	101.80	103.71
5441	NASDAQ	SWKS	Tue, Feb 6, 2024	101.06	103.08	100.97	103.05
5440	NASDAQ	SWKS	Mon, Feb 5, 2024	101.63	101.63	99.61	100.79
5439	NASDAQ	SWKS	Fri, Feb 2, 2024	101.77	101.80	99.42	101.16
5438	NASDAQ	SWKS	Thu, Feb 1, 2024	104.52	104.91	100.91	102.96
5437	NASDAQ	SWKS	Wed, Jan 31, 2024	107.50	107.69	102.22	104.46
5436	NASDAQ	SWKS	Tue, Jan 30, 2024	105.11	106.57	103.67	104.33
5435	NASDAQ	SWKS	Mon, Jan 29, 2024	105.01	106.32	104.67	106.15
5434	NASDAQ	SWKS	Fri, Jan 26, 2024	106.01	106.95	104.25	104.59
5433	NASDAQ	SWKS	Thu, Jan 25, 2024	109.48	109.49	106.77	107.03
5432	NASDAQ	SWKS	Wed, Jan 24, 2024	110.00	110.60	107.15	107.80
5431	NASDAQ	SWKS	Tue, Jan 23, 2024	109.17	110.44	109.09	109.79
5430	NASDAQ	SWKS	Mon, Jan 22, 2024	107.00	108.79	106.99	108.59
5429	NASDAQ	SWKS	Fri, Jan 19, 2024	104.84	106.71	103.93	106.04
5428	NASDAQ	SWKS	Thu, Jan 18, 2024	102.50	103.99	101.17	103.73
5427	NASDAQ	SWKS	Wed, Jan 17, 2024	101.16	101.65	98.75	100.22
5426	NASDAQ	SWKS	Tue, Jan 16, 2024	102.00	102.86	100.10	102.30
5425	NASDAQ	SWKS	Fri, Jan 12, 2024	103.29	103.83	101.97	102.48
5424	NASDAQ	SWKS	Thu, Jan 11, 2024	103.99	104.58	102.04	103.09
5423	NASDAQ	SWKS	Wed, Jan 10, 2024	104.29	104.55	102.40	104.33
5422	NASDAQ	SWKS	Tue, Jan 9, 2024	104.93	105.94	104.18	104.58
5421	NASDAQ	SWKS	Mon, Jan 8, 2024	103.64	106.20	103.58	106.07
5420	NASDAQ	SWKS	Fri, Jan 5, 2024	103.72	104.73	102.72	103.27
5419	NASDAQ	SWKS	Thu, Jan 4, 2024	103.00	104.23	102.25	103.22
5418	NASDAQ	SWKS	Wed, Jan 3, 2024	107.26	107.50	104.97	105.21
5417	NASDAQ	SWKS	Tue, Jan 2, 2024	111.00	111.04	107.82	109.11
5416	NASDAQ	SWKS	Fri, Dec 29, 2023	113.67	114.13	112.14	112.42
5415	NASDAQ	SWKS	Thu, Dec 28, 2023	114.58	114.87	113.88	113.92
5414	NASDAQ	SWKS	Wed, Dec 27, 2023	114.59	114.87	113.70	114.41
5413	NASDAQ	SWKS	Tue, Dec 26, 2023	113.25	115.12	112.74	114.51
5412	NASDAQ	SWKS	Fri, Dec 22, 2023	112.49	113.49	111.94	112.84
5411	NASDAQ	SWKS	Thu, Dec 21, 2023	111.41	112.80	111.05	112.18
5410	NASDAQ	SWKS	Wed, Dec 20, 2023	111.00	112.02	109.52	109.57
5409	NASDAQ	SWKS	Tue, Dec 19, 2023	111.78	111.89	111.09	111.61
5408	NASDAQ	SWKS	Mon, Dec 18, 2023	112.05	112.23	110.58	111.27
5407	NASDAQ	SWKS	Fri, Dec 15, 2023	113.48	113.76	111.84	112.59
5406	NASDAQ	SWKS	Thu, Dec 14, 2023	109.99	113.79	109.88	113.41
5405	NASDAQ	SWKS	Wed, Dec 13, 2023	106.50	109.64	106.23	108.97
5404	NASDAQ	SWKS	Tue, Dec 12, 2023	106.25	107.17	106.11	106.67
5403	NASDAQ	SWKS	Mon, Dec 11, 2023	104.52	107.36	104.45	106.69
5402	NASDAQ	SWKS	Fri, Dec 8, 2023	102.39	104.81	102.22	103.78
5401	NASDAQ	SWKS	Thu, Dec 7, 2023	101.38	102.85	100.34	102.28
5400	NASDAQ	SWKS	Wed, Dec 6, 2023	100.16	101.91	99.34	100.30
5399	NASDAQ	SWKS	Tue, Dec 5, 2023	98.18	99.16	97.15	99.04
5398	NASDAQ	SWKS	Mon, Dec 4, 2023	97.65	99.03	97.47	98.94
5397	NASDAQ	SWKS	Fri, Dec 1, 2023	96.72	98.55	95.84	98.19
5396	NASDAQ	SWKS	Thu, Nov 30, 2023	96.73	97.25	95.38	96.93
5395	NASDAQ	SWKS	Wed, Nov 29, 2023	96.18	98.09	95.73	96.00
5394	NASDAQ	SWKS	Tue, Nov 28, 2023	94.01	95.03	93.52	94.78
5393	NASDAQ	SWKS	Mon, Nov 27, 2023	94.19	95.33	93.66	94.60
5392	NASDAQ	SWKS	Fri, Nov 24, 2023	94.34	95.09	94.09	94.90
5391	NASDAQ	SWKS	Wed, Nov 22, 2023	94.93	95.65	94.22	94.27
5390	NASDAQ	SWKS	Tue, Nov 21, 2023	93.81	94.20	93.30	93.68
5389	NASDAQ	SWKS	Mon, Nov 20, 2023	93.44	95.22	93.19	94.74
5388	NASDAQ	SWKS	Fri, Nov 17, 2023	94.04	94.23	93.14	94.20
5387	NASDAQ	SWKS	Thu, Nov 16, 2023	93.78	94.06	92.47	93.37
5386	NASDAQ	SWKS	Wed, Nov 15, 2023	93.20	94.67	93.02	94.04
5385	NASDAQ	SWKS	Tue, Nov 14, 2023	91.25	93.35	90.38	92.85
5384	NASDAQ	SWKS	Mon, Nov 13, 2023	89.09	89.66	87.97	88.91
5383	NASDAQ	SWKS	Fri, Nov 10, 2023	87.45	90.25	87.05	90.03
5382	NASDAQ	SWKS	Thu, Nov 9, 2023	88.20	88.69	86.21	86.50
5381	NASDAQ	SWKS	Wed, Nov 8, 2023	89.69	90.25	87.72	87.90
5380	NASDAQ	SWKS	Tue, Nov 7, 2023	90.06	90.79	89.21	89.36
5379	NASDAQ	SWKS	Mon, Nov 6, 2023	91.22	91.84	88.83	90.00
5378	NASDAQ	SWKS	Fri, Nov 3, 2023	86.33	91.54	85.74	91.05
5377	NASDAQ	SWKS	Thu, Nov 2, 2023	88.91	90.34	86.67	89.50
5376	NASDAQ	SWKS	Wed, Nov 1, 2023	86.61	87.12	85.06	87.06
5375	NASDAQ	SWKS	Tue, Oct 31, 2023	86.42	87.15	85.43	86.74
5374	NASDAQ	SWKS	Mon, Oct 30, 2023	87.85	88.14	85.58	86.45
5373	NASDAQ	SWKS	Fri, Oct 27, 2023	89.36	89.55	87.79	88.23
5372	NASDAQ	SWKS	Thu, Oct 26, 2023	89.08	90.33	88.53	88.61
5371	NASDAQ	SWKS	Wed, Oct 25, 2023	90.43	90.53	88.08	88.57
5370	NASDAQ	SWKS	Tue, Oct 24, 2023	91.15	92.07	90.63	91.52
5369	NASDAQ	SWKS	Mon, Oct 23, 2023	91.78	92.31	90.37	90.46
5368	NASDAQ	SWKS	Fri, Oct 20, 2023	93.76	94.00	92.04	92.19
5367	NASDAQ	SWKS	Thu, Oct 19, 2023	95.15	95.50	93.24	93.58
5366	NASDAQ	SWKS	Wed, Oct 18, 2023	94.33	94.60	93.47	94.22
5365	NASDAQ	SWKS	Tue, Oct 17, 2023	94.50	96.17	94.04	95.66
5364	NASDAQ	SWKS	Mon, Oct 16, 2023	95.07	96.43	94.73	95.84
5363	NASDAQ	SWKS	Fri, Oct 13, 2023	97.09	97.14	94.25	94.60
5362	NASDAQ	SWKS	Thu, Oct 12, 2023	98.11	98.41	95.93	96.95
5361	NASDAQ	SWKS	Wed, Oct 11, 2023	98.15	98.81	96.34	97.88
5360	NASDAQ	SWKS	Tue, Oct 10, 2023	95.43	99.34	95.28	98.30
5359	NASDAQ	SWKS	Mon, Oct 9, 2023	97.44	98.65	96.66	98.22
5358	NASDAQ	SWKS	Fri, Oct 6, 2023	96.55	98.99	95.74	98.32
5357	NASDAQ	SWKS	Thu, Oct 5, 2023	97.64	97.92	95.82	96.76
5356	NASDAQ	SWKS	Wed, Oct 4, 2023	97.17	97.88	96.53	97.57
5355	NASDAQ	SWKS	Tue, Oct 3, 2023	97.58	98.75	96.19	97.03
5354	NASDAQ	SWKS	Mon, Oct 2, 2023	98.48	98.76	96.95	98.25
5353	NASDAQ	SWKS	Fri, Sep 29, 2023	98.84	100.72	98.32	98.59
5352	NASDAQ	SWKS	Thu, Sep 28, 2023	96.20	99.00	95.83	97.89
5351	NASDAQ	SWKS	Wed, Sep 27, 2023	96.86	96.95	94.66	96.30
5350	NASDAQ	SWKS	Tue, Sep 26, 2023	95.79	97.32	95.66	95.93
5349	NASDAQ	SWKS	Mon, Sep 25, 2023	95.79	98.35	95.75	97.76
5348	NASDAQ	SWKS	Fri, Sep 22, 2023	96.86	97.49	96.25	96.42
5347	NASDAQ	SWKS	Thu, Sep 21, 2023	95.92	97.58	95.76	96.28
5346	NASDAQ	SWKS	Wed, Sep 20, 2023	97.00	98.09	96.31	96.33
5345	NASDAQ	SWKS	Tue, Sep 19, 2023	98.50	98.61	97.54	97.82
5344	NASDAQ	SWKS	Mon, Sep 18, 2023	97.61	99.21	97.61	98.50
5343	NASDAQ	SWKS	Fri, Sep 15, 2023	98.88	99.75	97.87	98.21
5342	NASDAQ	SWKS	Thu, Sep 14, 2023	97.86	99.56	97.47	99.24
5341	NASDAQ	SWKS	Wed, Sep 13, 2023	96.84	97.86	95.80	96.64
5340	NASDAQ	SWKS	Tue, Sep 12, 2023	97.43	98.81	96.46	96.91
5339	NASDAQ	SWKS	Mon, Sep 11, 2023	98.06	98.06	98.06	98.06
5338	NASDAQ	SWKS	Fri, Sep 8, 2023	98.50	99.46	98.18	99.38
5337	NASDAQ	SWKS	Thu, Sep 7, 2023	102.00	102.13	97.44	98.38
5336	NASDAQ	SWKS	Wed, Sep 6, 2023	109.12	109.12	105.29	106.18
5335	NASDAQ	SWKS	Tue, Sep 5, 2023	109.43	110.06	108.67	109.13
5334	NASDAQ	SWKS	Fri, Sep 1, 2023	109.67	109.99	108.87	109.68
5333	NASDAQ	SWKS	Thu, Aug 31, 2023	107.57	109.47	107.57	108.74
5332	NASDAQ	SWKS	Wed, Aug 30, 2023	107.50	108.32	106.29	107.98
5331	NASDAQ	SWKS	Tue, Aug 29, 2023	105.38	108.04	105.38	107.78
5330	NASDAQ	SWKS	Mon, Aug 28, 2023	105.56	106.38	105.02	106.20
5329	NASDAQ	SWKS	Fri, Aug 25, 2023	104.75	105.96	103.48	105.39
5328	NASDAQ	SWKS	Thu, Aug 24, 2023	108.35	108.46	103.84	104.23
5327	NASDAQ	SWKS	Wed, Aug 23, 2023	105.01	107.92	104.85	107.23
5326	NASDAQ	SWKS	Tue, Aug 22, 2023	108.38	108.38	104.69	105.27
5325	NASDAQ	SWKS	Mon, Aug 21, 2023	104.68	107.59	104.43	107.04
5324	NASDAQ	SWKS	Fri, Aug 18, 2023	102.87	104.95	102.53	104.70
5323	NASDAQ	SWKS	Thu, Aug 17, 2023	104.55	104.67	103.15	103.84
5322	NASDAQ	SWKS	Wed, Aug 16, 2023	105.69	106.14	103.47	103.55
5321	NASDAQ	SWKS	Tue, Aug 15, 2023	107.72	108.16	105.16	105.50
5320	NASDAQ	SWKS	Mon, Aug 14, 2023	106.50	109.01	106.09	108.83
5319	NASDAQ	SWKS	Fri, Aug 11, 2023	106.77	108.38	106.25	107.24
5318	NASDAQ	SWKS	Thu, Aug 10, 2023	108.58	109.46	106.32	107.94
5317	NASDAQ	SWKS	Wed, Aug 9, 2023	108.50	109.13	107.10	107.22
5316	NASDAQ	SWKS	Tue, Aug 8, 2023	106.59	109.09	105.00	108.76
5315	NASDAQ	SWKS	Mon, Aug 7, 2023	110.23	110.89	109.00	110.17
5314	NASDAQ	SWKS	Fri, Aug 4, 2023	108.15	111.23	108.12	109.30
5313	NASDAQ	SWKS	Thu, Aug 3, 2023	109.99	110.21	107.13	109.08
5312	NASDAQ	SWKS	Wed, Aug 2, 2023	112.61	113.22	110.10	110.75
5311	NASDAQ	SWKS	Tue, Aug 1, 2023	113.33	114.50	112.94	113.92
5310	NASDAQ	SWKS	Mon, Jul 31, 2023	114.45	115.14	114.01	114.37
5309	NASDAQ	SWKS	Fri, Jul 28, 2023	114.56	114.81	113.41	114.16
5308	NASDAQ	SWKS	Thu, Jul 27, 2023	115.11	115.51	111.58	112.49
5307	NASDAQ	SWKS	Wed, Jul 26, 2023	111.64	114.06	111.25	112.71
5306	NASDAQ	SWKS	Tue, Jul 25, 2023	113.18	113.67	112.63	112.88
5305	NASDAQ	SWKS	Mon, Jul 24, 2023	113.00	114.63	112.00	112.59
5304	NASDAQ	SWKS	Fri, Jul 21, 2023	112.87	114.42	111.63	112.98
5303	NASDAQ	SWKS	Thu, Jul 20, 2023	111.88	113.21	110.68	111.48
5302	NASDAQ	SWKS	Wed, Jul 19, 2023	115.41	115.62	114.04	114.50
5301	NASDAQ	SWKS	Tue, Jul 18, 2023	114.31	115.68	113.51	115.04
5300	NASDAQ	SWKS	Mon, Jul 17, 2023	111.50	115.69	111.14	114.92
5299	NASDAQ	SWKS	Fri, Jul 14, 2023	113.46	113.85	111.16	111.75
5298	NASDAQ	SWKS	Thu, Jul 13, 2023	113.93	114.47	112.59	114.25
5297	NASDAQ	SWKS	Wed, Jul 12, 2023	112.97	113.24	111.25	112.85
5296	NASDAQ	SWKS	Tue, Jul 11, 2023	112.57	113.17	109.70	111.19
5295	NASDAQ	SWKS	Mon, Jul 10, 2023	108.84	112.53	108.64	112.23
5294	NASDAQ	SWKS	Fri, Jul 7, 2023	109.05	109.82	107.88	108.34
5293	NASDAQ	SWKS	Thu, Jul 6, 2023	105.96	108.89	105.77	108.69
5292	NASDAQ	SWKS	Wed, Jul 5, 2023	110.26	110.64	107.29	107.30
5291	NASDAQ	SWKS	Mon, Jul 3, 2023	111.09	112.42	110.03	111.70
5290	NASDAQ	SWKS	Fri, Jun 30, 2023	110.89	111.60	109.86	110.69
5289	NASDAQ	SWKS	Thu, Jun 29, 2023	108.71	109.99	107.85	109.88
5288	NASDAQ	SWKS	Wed, Jun 28, 2023	106.73	108.43	106.22	108.15
5287	NASDAQ	SWKS	Tue, Jun 27, 2023	104.55	108.28	103.92	108.12
5286	NASDAQ	SWKS	Mon, Jun 26, 2023	102.99	105.55	102.82	104.60
5285	NASDAQ	SWKS	Fri, Jun 23, 2023	102.00	102.48	101.53	102.02
5284	NASDAQ	SWKS	Thu, Jun 22, 2023	103.42	104.35	102.91	103.74
5283	NASDAQ	SWKS	Wed, Jun 21, 2023	106.74	106.74	104.24	104.26
5282	NASDAQ	SWKS	Tue, Jun 20, 2023	108.29	109.46	106.29	107.30
5281	NASDAQ	SWKS	Fri, Jun 16, 2023	111.07	111.07	108.91	109.26
5280	NASDAQ	SWKS	Thu, Jun 15, 2023	108.24	110.61	107.80	109.57
5279	NASDAQ	SWKS	Wed, Jun 14, 2023	109.71	110.42	108.43	109.89
5278	NASDAQ	SWKS	Tue, Jun 13, 2023	109.00	110.35	108.41	109.70
5277	NASDAQ	SWKS	Mon, Jun 12, 2023	104.98	107.31	104.54	107.12
5276	NASDAQ	SWKS	Fri, Jun 9, 2023	105.93	106.25	104.02	104.49
5275	NASDAQ	SWKS	Thu, Jun 8, 2023	105.70	106.02	104.03	105.26
5274	NASDAQ	SWKS	Wed, Jun 7, 2023	104.36	107.20	104.02	105.01
5273	NASDAQ	SWKS	Tue, Jun 6, 2023	102.10	104.68	101.87	103.57
5272	NASDAQ	SWKS	Mon, Jun 5, 2023	105.08	105.10	102.35	102.62
5271	NASDAQ	SWKS	Fri, Jun 2, 2023	106.62	106.92	103.89	105.12
5270	NASDAQ	SWKS	Thu, Jun 1, 2023	104.51	106.88	102.91	105.89
5269	NASDAQ	SWKS	Wed, May 31, 2023	103.01	104.67	102.52	103.51
5268	NASDAQ	SWKS	Tue, May 30, 2023	107.31	107.49	103.93	104.97
5267	NASDAQ	SWKS	Fri, May 26, 2023	99.81	105.73	99.81	105.05
5266	NASDAQ	SWKS	Thu, May 25, 2023	98.45	100.37	96.90	99.98
5265	NASDAQ	SWKS	Wed, May 24, 2023	99.33	100.12	97.93	98.79
5264	NASDAQ	SWKS	Tue, May 23, 2023	100.53	102.42	100.53	100.83
5263	NASDAQ	SWKS	Mon, May 22, 2023	100.72	102.99	100.65	102.50
5262	NASDAQ	SWKS	Fri, May 19, 2023	102.02	102.14	101.00	101.66
5261	NASDAQ	SWKS	Thu, May 18, 2023	99.66	102.53	99.29	102.11
5260	NASDAQ	SWKS	Wed, May 17, 2023	97.48	99.34	96.65	99.09
5259	NASDAQ	SWKS	Tue, May 16, 2023	99.02	99.85	96.36	96.43
5258	NASDAQ	SWKS	Mon, May 15, 2023	97.30	99.55	96.84	99.49
5257	NASDAQ	SWKS	Fri, May 12, 2023	97.53	97.56	96.09	97.14
5256	NASDAQ	SWKS	Thu, May 11, 2023	98.31	98.31	95.90	96.91
5255	NASDAQ	SWKS	Wed, May 10, 2023	99.98	101.29	97.90	98.56
5254	NASDAQ	SWKS	Tue, May 9, 2023	92.08	100.90	92.07	99.82
5253	NASDAQ	SWKS	Mon, May 8, 2023	104.29	105.52	103.45	105.24
5252	NASDAQ	SWKS	Fri, May 5, 2023	103.33	104.57	102.21	104.12
5251	NASDAQ	SWKS	Thu, May 4, 2023	104.44	104.78	101.33	102.14
5250	NASDAQ	SWKS	Wed, May 3, 2023	105.66	107.81	105.06	105.22
5249	NASDAQ	SWKS	Tue, May 2, 2023	106.00	106.95	104.53	105.40
5248	NASDAQ	SWKS	Mon, May 1, 2023	105.82	106.26	105.00	105.57
5247	NASDAQ	SWKS	Fri, Apr 28, 2023	104.09	106.06	103.74	105.90
5246	NASDAQ	SWKS	Thu, Apr 27, 2023	102.66	104.60	100.54	103.91
5245	NASDAQ	SWKS	Wed, Apr 26, 2023	102.18	103.42	101.38	102.80
5244	NASDAQ	SWKS	Tue, Apr 25, 2023	105.39	105.44	101.59	101.69
5243	NASDAQ	SWKS	Mon, Apr 24, 2023	107.00	107.04	105.23	106.16
5242	NASDAQ	SWKS	Fri, Apr 21, 2023	107.82	107.86	106.14	106.72
5241	NASDAQ	SWKS	Thu, Apr 20, 2023	109.05	110.64	107.75	108.48
5240	NASDAQ	SWKS	Wed, Apr 19, 2023	109.92	109.93	108.44	109.26
5239	NASDAQ	SWKS	Tue, Apr 18, 2023	110.96	111.38	109.46	110.84
5238	NASDAQ	SWKS	Mon, Apr 17, 2023	109.28	111.34	109.20	110.60
5237	NASDAQ	SWKS	Fri, Apr 14, 2023	108.82	110.66	108.78	110.08
5236	NASDAQ	SWKS	Thu, Apr 13, 2023	107.70	109.30	106.62	108.72
5235	NASDAQ	SWKS	Wed, Apr 12, 2023	111.12	111.12	107.56	107.89
5234	NASDAQ	SWKS	Tue, Apr 11, 2023	112.25	112.40	110.13	110.44
5233	NASDAQ	SWKS	Mon, Apr 10, 2023	110.00	112.25	110.00	111.79
5232	NASDAQ	SWKS	Thu, Apr 6, 2023	111.32	112.38	110.61	111.35
5231	NASDAQ	SWKS	Wed, Apr 5, 2023	113.00	113.20	110.79	112.48
5230	NASDAQ	SWKS	Tue, Apr 4, 2023	117.65	117.73	113.33	114.05
5229	NASDAQ	SWKS	Mon, Apr 3, 2023	117.69	117.69	115.78	117.39
5228	NASDAQ	SWKS	Fri, Mar 31, 2023	116.50	118.08	116.29	117.98
5227	NASDAQ	SWKS	Thu, Mar 30, 2023	117.79	118.42	116.73	117.32
5226	NASDAQ	SWKS	Wed, Mar 29, 2023	115.00	117.49	114.50	116.48
5225	NASDAQ	SWKS	Tue, Mar 28, 2023	112.77	113.37	111.32	113.30
5224	NASDAQ	SWKS	Mon, Mar 27, 2023	115.47	115.81	112.70	113.11
5223	NASDAQ	SWKS	Fri, Mar 24, 2023	115.03	115.59	113.41	114.94
5222	NASDAQ	SWKS	Thu, Mar 23, 2023	115.96	117.96	114.55	116.36
5221	NASDAQ	SWKS	Wed, Mar 22, 2023	116.23	118.07	114.18	114.32
5220	NASDAQ	SWKS	Tue, Mar 21, 2023	116.00	117.75	114.94	116.77
5219	NASDAQ	SWKS	Mon, Mar 20, 2023	114.33	115.79	113.86	115.13
5218	NASDAQ	SWKS	Fri, Mar 17, 2023	116.21	116.65	113.15	114.07
5217	NASDAQ	SWKS	Thu, Mar 16, 2023	112.83	116.10	111.56	115.73
5216	NASDAQ	SWKS	Wed, Mar 15, 2023	111.04	112.36	109.94	111.70
5215	NASDAQ	SWKS	Tue, Mar 14, 2023	113.43	114.33	111.39	113.23
5214	NASDAQ	SWKS	Mon, Mar 13, 2023	109.67	112.47	108.60	111.27
5213	NASDAQ	SWKS	Fri, Mar 10, 2023	114.27	114.39	110.48	111.29
5212	NASDAQ	SWKS	Thu, Mar 9, 2023	114.62	116.31	112.65	113.37
5211	NASDAQ	SWKS	Wed, Mar 8, 2023	112.42	115.22	112.31	114.72
5210	NASDAQ	SWKS	Tue, Mar 7, 2023	112.97	113.47	111.72	112.04
5209	NASDAQ	SWKS	Mon, Mar 6, 2023	114.44	115.25	112.35	112.77
5208	NASDAQ	SWKS	Fri, Mar 3, 2023	111.70	114.01	110.93	113.77
5207	NASDAQ	SWKS	Thu, Mar 2, 2023	110.22	112.41	109.17	111.79
5206	NASDAQ	SWKS	Wed, Mar 1, 2023	111.70	112.66	111.19	111.84
5205	NASDAQ	SWKS	Tue, Feb 28, 2023	110.91	112.78	110.50	111.57
5204	NASDAQ	SWKS	Mon, Feb 27, 2023	112.88	113.32	111.18	111.32
5203	NASDAQ	SWKS	Fri, Feb 24, 2023	111.23	112.32	110.80	112.12
5202	NASDAQ	SWKS	Thu, Feb 23, 2023	113.40	114.18	110.77	113.06
5201	NASDAQ	SWKS	Wed, Feb 22, 2023	113.15	113.30	110.16	111.16
5200	NASDAQ	SWKS	Tue, Feb 21, 2023	114.09	115.95	112.24	112.49
5199	NASDAQ	SWKS	Fri, Feb 17, 2023	118.57	118.58	115.35	115.84
5198	NASDAQ	SWKS	Thu, Feb 16, 2023	119.79	121.12	119.05	119.21
5197	NASDAQ	SWKS	Wed, Feb 15, 2023	120.30	121.90	119.68	121.73
5196	NASDAQ	SWKS	Tue, Feb 14, 2023	119.49	122.45	119.20	121.77
5195	NASDAQ	SWKS	Mon, Feb 13, 2023	119.81	121.42	119.08	120.80
5194	NASDAQ	SWKS	Fri, Feb 10, 2023	120.03	120.66	117.64	119.61
5193	NASDAQ	SWKS	Thu, Feb 9, 2023	121.06	123.60	119.75	120.87
5192	NASDAQ	SWKS	Wed, Feb 8, 2023	121.42	122.54	119.41	119.71
5191	NASDAQ	SWKS	Tue, Feb 7, 2023	114.67	123.69	113.48	122.97
5190	NASDAQ	SWKS	Mon, Feb 6, 2023	111.19	112.10	109.11	109.28
5189	NASDAQ	SWKS	Fri, Feb 3, 2023	111.20	114.19	110.71	112.48
5188	NASDAQ	SWKS	Thu, Feb 2, 2023	112.93	115.55	111.81	113.38
5187	NASDAQ	SWKS	Wed, Feb 1, 2023	109.45	114.48	109.42	113.12
5186	NASDAQ	SWKS	Tue, Jan 31, 2023	108.05	109.75	107.82	109.67
5185	NASDAQ	SWKS	Mon, Jan 30, 2023	109.67	110.37	108.49	108.58
5184	NASDAQ	SWKS	Fri, Jan 27, 2023	111.02	112.03	110.41	111.16
5183	NASDAQ	SWKS	Thu, Jan 26, 2023	109.99	112.17	108.93	112.02
5182	NASDAQ	SWKS	Wed, Jan 25, 2023	105.80	109.73	105.50	109.42
5181	NASDAQ	SWKS	Tue, Jan 24, 2023	107.89	109.82	106.91	107.31
5180	NASDAQ	SWKS	Mon, Jan 23, 2023	105.75	110.08	104.74	109.61
5179	NASDAQ	SWKS	Fri, Jan 20, 2023	101.20	103.20	99.58	103.06
5178	NASDAQ	SWKS	Thu, Jan 19, 2023	100.85	101.67	99.75	99.92
5177	NASDAQ	SWKS	Wed, Jan 18, 2023	103.53	104.79	101.80	101.80
5176	NASDAQ	SWKS	Tue, Jan 17, 2023	101.14	103.82	101.14	102.57
5175	NASDAQ	SWKS	Fri, Jan 13, 2023	100.10	101.71	99.74	101.61
5174	NASDAQ	SWKS	Thu, Jan 12, 2023	100.64	102.52	99.00	101.25
5173	NASDAQ	SWKS	Wed, Jan 11, 2023	98.08	100.49	97.23	100.45
5172	NASDAQ	SWKS	Tue, Jan 10, 2023	96.99	97.88	95.55	97.51
5171	NASDAQ	SWKS	Mon, Jan 9, 2023	96.92	98.51	95.75	96.48
5170	NASDAQ	SWKS	Fri, Jan 6, 2023	93.33	96.04	92.61	95.44
5169	NASDAQ	SWKS	Thu, Jan 5, 2023	92.54	94.15	91.99	92.42
5168	NASDAQ	SWKS	Wed, Jan 4, 2023	91.77	93.63	91.50	93.48
5167	NASDAQ	SWKS	Tue, Jan 3, 2023	92.20	92.70	90.43	90.50
5166	NASDAQ	SWKS	Fri, Dec 30, 2022	89.45	91.24	89.00	91.13
5165	NASDAQ	SWKS	Thu, Dec 29, 2022	87.87	91.19	87.66	90.94
5164	NASDAQ	SWKS	Wed, Dec 28, 2022	87.30	88.46	86.18	86.80
5163	NASDAQ	SWKS	Tue, Dec 27, 2022	88.06	88.72	86.74	88.06
5162	NASDAQ	SWKS	Fri, Dec 23, 2022	88.10	88.89	86.60	88.85
5161	NASDAQ	SWKS	Thu, Dec 22, 2022	89.67	90.17	86.50	88.73
5160	NASDAQ	SWKS	Wed, Dec 21, 2022	89.91	92.37	89.91	91.90
5159	NASDAQ	SWKS	Tue, Dec 20, 2022	90.43	91.38	89.55	89.60
5158	NASDAQ	SWKS	Mon, Dec 19, 2022	93.44	93.77	90.54	91.68
5157	NASDAQ	SWKS	Fri, Dec 16, 2022	92.93	94.91	91.88	93.01
5156	NASDAQ	SWKS	Thu, Dec 15, 2022	94.82	95.62	93.61	93.74
5155	NASDAQ	SWKS	Wed, Dec 14, 2022	98.27	99.60	95.88	97.06
5154	NASDAQ	SWKS	Tue, Dec 13, 2022	100.54	101.73	96.80	98.26
5153	NASDAQ	SWKS	Mon, Dec 12, 2022	93.95	96.74	93.54	96.72
5152	NASDAQ	SWKS	Fri, Dec 9, 2022	94.58	95.98	93.92	94.52
5151	NASDAQ	SWKS	Thu, Dec 8, 2022	92.64	95.45	92.08	95.17
5150	NASDAQ	SWKS	Wed, Dec 7, 2022	91.45	92.57	91.21	91.96
5149	NASDAQ	SWKS	Tue, Dec 6, 2022	93.74	93.76	91.17	92.24
5148	NASDAQ	SWKS	Mon, Dec 5, 2022	93.60	94.83	92.30	93.74
5147	NASDAQ	SWKS	Fri, Dec 2, 2022	92.99	93.99	91.98	93.96
5146	NASDAQ	SWKS	Thu, Dec 1, 2022	96.14	97.00	94.65	94.97
5145	NASDAQ	SWKS	Wed, Nov 30, 2022	90.76	95.65	89.14	95.62
5144	NASDAQ	SWKS	Tue, Nov 29, 2022	91.42	92.08	89.66	90.27
5143	NASDAQ	SWKS	Mon, Nov 28, 2022	91.55	92.56	90.55	91.24
5142	NASDAQ	SWKS	Fri, Nov 25, 2022	94.77	94.93	92.89	92.91
5141	NASDAQ	SWKS	Wed, Nov 23, 2022	94.30	96.30	94.19	94.99
5140	NASDAQ	SWKS	Tue, Nov 22, 2022	92.55	94.22	91.81	94.18
5139	NASDAQ	SWKS	Mon, Nov 21, 2022	93.06	93.30	91.96	92.08
5138	NASDAQ	SWKS	Fri, Nov 18, 2022	95.05	95.19	92.98	94.33
5137	NASDAQ	SWKS	Thu, Nov 17, 2022	90.42	94.09	90.35	93.75
5136	NASDAQ	SWKS	Wed, Nov 16, 2022	94.94	95.32	91.89	92.39
5135	NASDAQ	SWKS	Tue, Nov 15, 2022	97.93	98.45	95.28	96.54
5134	NASDAQ	SWKS	Mon, Nov 14, 2022	95.51	96.53	93.98	94.10
5133	NASDAQ	SWKS	Fri, Nov 11, 2022	93.06	96.77	92.69	96.35
5132	NASDAQ	SWKS	Thu, Nov 10, 2022	90.63	93.31	89.82	93.23
5131	NASDAQ	SWKS	Wed, Nov 9, 2022	87.84	87.84	85.49	85.55
5130	NASDAQ	SWKS	Tue, Nov 8, 2022	89.79	90.79	87.19	88.66
5129	NASDAQ	SWKS	Mon, Nov 7, 2022	88.00	89.04	86.86	88.25
5128	NASDAQ	SWKS	Fri, Nov 4, 2022	86.32	89.32	85.69	87.93
5127	NASDAQ	SWKS	Thu, Nov 3, 2022	81.90	83.19	80.08	82.34
5126	NASDAQ	SWKS	Wed, Nov 2, 2022	86.92	88.02	83.28	83.39
5125	NASDAQ	SWKS	Tue, Nov 1, 2022	87.51	87.86	85.59	86.42
5124	NASDAQ	SWKS	Mon, Oct 31, 2022	87.53	87.53	85.50	86.01
5123	NASDAQ	SWKS	Fri, Oct 28, 2022	84.53	88.18	84.17	88.06
5122	NASDAQ	SWKS	Thu, Oct 27, 2022	86.49	87.07	83.65	83.84
5121	NASDAQ	SWKS	Wed, Oct 26, 2022	85.71	87.96	84.85	85.64
5120	NASDAQ	SWKS	Tue, Oct 25, 2022	84.96	87.03	84.71	86.68
5119	NASDAQ	SWKS	Mon, Oct 24, 2022	84.20	85.49	82.77	84.96
5118	NASDAQ	SWKS	Fri, Oct 21, 2022	81.07	84.59	80.87	84.14
5117	NASDAQ	SWKS	Thu, Oct 20, 2022	82.32	83.89	81.07	81.44
5116	NASDAQ	SWKS	Wed, Oct 19, 2022	81.23	82.08	80.35	81.69
5115	NASDAQ	SWKS	Tue, Oct 18, 2022	84.04	85.13	80.41	81.89
5114	NASDAQ	SWKS	Mon, Oct 17, 2022	82.87	83.51	80.87	81.82
5113	NASDAQ	SWKS	Fri, Oct 14, 2022	85.01	85.12	80.41	80.64
5112	NASDAQ	SWKS	Thu, Oct 13, 2022	76.88	85.45	76.16	83.80
5111	NASDAQ	SWKS	Wed, Oct 12, 2022	80.93	81.60	79.32	79.38
5110	NASDAQ	SWKS	Tue, Oct 11, 2022	81.16	83.13	80.26	81.16
5109	NASDAQ	SWKS	Mon, Oct 10, 2022	87.31	87.47	83.29	83.92
5108	NASDAQ	SWKS	Fri, Oct 7, 2022	90.18	90.40	86.95	87.20
5107	NASDAQ	SWKS	Thu, Oct 6, 2022	93.46	95.27	92.22	92.61
5106	NASDAQ	SWKS	Wed, Oct 5, 2022	91.19	94.05	90.18	93.34
5105	NASDAQ	SWKS	Tue, Oct 4, 2022	89.76	92.26	89.76	92.18
5104	NASDAQ	SWKS	Mon, Oct 3, 2022	86.43	88.90	85.39	87.88
5103	NASDAQ	SWKS	Fri, Sep 30, 2022	88.30	89.17	85.18	85.27
5102	NASDAQ	SWKS	Thu, Sep 29, 2022	91.43	91.60	88.34	89.26
5101	NASDAQ	SWKS	Wed, Sep 28, 2022	91.97	93.43	91.38	92.96
5100	NASDAQ	SWKS	Tue, Sep 27, 2022	94.07	94.92	91.85	93.26
5099	NASDAQ	SWKS	Mon, Sep 26, 2022	94.27	95.66	92.66	92.87
5098	NASDAQ	SWKS	Fri, Sep 23, 2022	95.11	95.52	92.55	94.34
5097	NASDAQ	SWKS	Thu, Sep 22, 2022	97.75	98.16	94.84	95.65
5096	NASDAQ	SWKS	Wed, Sep 21, 2022	98.27	102.26	97.72	97.76
5095	NASDAQ	SWKS	Tue, Sep 20, 2022	98.95	99.55	97.32	98.14
5094	NASDAQ	SWKS	Mon, Sep 19, 2022	98.95	101.04	98.35	99.84
5093	NASDAQ	SWKS	Fri, Sep 16, 2022	99.50	100.70	97.38	99.88
5092	NASDAQ	SWKS	Thu, Sep 15, 2022	99.96	102.92	99.47	100.20
5091	NASDAQ	SWKS	Wed, Sep 14, 2022	98.54	100.24	97.52	100.01
5090	NASDAQ	SWKS	Tue, Sep 13, 2022	99.82	101.13	97.47	97.88
5089	NASDAQ	SWKS	Mon, Sep 12, 2022	103.26	104.19	102.50	103.62
5088	NASDAQ	SWKS	Fri, Sep 9, 2022	101.00	103.03	100.71	102.64
5087	NASDAQ	SWKS	Thu, Sep 8, 2022	98.33	100.19	97.03	99.88
5086	NASDAQ	SWKS	Wed, Sep 7, 2022	98.18	99.81	97.51	99.30
5085	NASDAQ	SWKS	Tue, Sep 6, 2022	99.00	99.32	96.40	97.65
5084	NASDAQ	SWKS	Fri, Sep 2, 2022	100.88	101.49	97.71	98.40
5083	NASDAQ	SWKS	Thu, Sep 1, 2022	96.92	99.81	96.08	99.59
5082	NASDAQ	SWKS	Wed, Aug 31, 2022	99.92	100.07	97.72	98.55
5081	NASDAQ	SWKS	Tue, Aug 30, 2022	102.32	102.32	98.55	99.30
5080	NASDAQ	SWKS	Mon, Aug 29, 2022	101.49	102.59	100.49	100.83
5079	NASDAQ	SWKS	Fri, Aug 26, 2022	108.13	108.73	102.35	102.40
5078	NASDAQ	SWKS	Thu, Aug 25, 2022	105.01	108.47	105.00	108.41
5077	NASDAQ	SWKS	Wed, Aug 24, 2022	103.82	104.93	102.98	104.49
5076	NASDAQ	SWKS	Tue, Aug 23, 2022	104.00	105.63	103.88	104.48
5075	NASDAQ	SWKS	Mon, Aug 22, 2022	106.34	106.43	103.46	103.87
5074	NASDAQ	SWKS	Fri, Aug 19, 2022	109.75	110.56	107.66	108.11
5073	NASDAQ	SWKS	Thu, Aug 18, 2022	108.78	111.53	108.20	111.08
5072	NASDAQ	SWKS	Wed, Aug 17, 2022	109.78	109.79	107.44	108.78
5071	NASDAQ	SWKS	Tue, Aug 16, 2022	112.14	112.29	110.14	111.27
5070	NASDAQ	SWKS	Mon, Aug 15, 2022	113.20	113.90	111.24	112.55
5069	NASDAQ	SWKS	Fri, Aug 12, 2022	111.37	113.97	110.99	113.41
5068	NASDAQ	SWKS	Thu, Aug 11, 2022	111.81	113.64	110.06	110.25
5067	NASDAQ	SWKS	Wed, Aug 10, 2022	109.63	111.88	108.60	111.01
5066	NASDAQ	SWKS	Tue, Aug 9, 2022	109.65	109.96	105.32	106.79
5065	NASDAQ	SWKS	Mon, Aug 8, 2022	112.18	113.38	110.75	112.13
5064	NASDAQ	SWKS	Fri, Aug 5, 2022	112.98	114.63	111.29	112.66
5063	NASDAQ	SWKS	Thu, Aug 4, 2022	111.33	113.78	109.47	113.52
5062	NASDAQ	SWKS	Wed, Aug 3, 2022	108.52	112.13	108.52	111.92
5061	NASDAQ	SWKS	Tue, Aug 2, 2022	108.40	109.71	107.41	108.13
5060	NASDAQ	SWKS	Mon, Aug 1, 2022	108.30	110.39	107.35	109.41
5059	NASDAQ	SWKS	Fri, Jul 29, 2022	107.64	109.12	106.88	108.88
5058	NASDAQ	SWKS	Thu, Jul 28, 2022	106.84	107.76	104.91	107.67
5057	NASDAQ	SWKS	Wed, Jul 27, 2022	104.88	107.69	104.34	107.04
5056	NASDAQ	SWKS	Tue, Jul 26, 2022	104.88	104.88	102.57	102.87
5055	NASDAQ	SWKS	Mon, Jul 25, 2022	105.45	105.94	104.24	105.84
5054	NASDAQ	SWKS	Fri, Jul 22, 2022	107.97	108.35	104.97	106.07
5053	NASDAQ	SWKS	Thu, Jul 21, 2022	107.13	108.24	106.13	108.15
5052	NASDAQ	SWKS	Wed, Jul 20, 2022	104.17	107.38	103.50	106.94
5051	NASDAQ	SWKS	Tue, Jul 19, 2022	101.44	104.54	100.84	104.24
5050	NASDAQ	SWKS	Mon, Jul 18, 2022	102.59	102.59	99.39	99.96
5049	NASDAQ	SWKS	Fri, Jul 15, 2022	100.00	101.18	98.74	101.06
5048	NASDAQ	SWKS	Thu, Jul 14, 2022	97.53	99.87	96.02	99.42
5047	NASDAQ	SWKS	Wed, Jul 13, 2022	94.47	98.38	94.47	97.88
5046	NASDAQ	SWKS	Tue, Jul 12, 2022	96.16	97.84	95.74	96.51
5045	NASDAQ	SWKS	Mon, Jul 11, 2022	96.32	97.37	95.19	95.42
5044	NASDAQ	SWKS	Fri, Jul 8, 2022	96.97	98.80	96.40	97.87
5043	NASDAQ	SWKS	Thu, Jul 7, 2022	97.58	98.64	96.88	98.23
5042	NASDAQ	SWKS	Wed, Jul 6, 2022	94.68	96.45	93.83	95.53
5041	NASDAQ	SWKS	Tue, Jul 5, 2022	89.39	93.85	89.14	93.85
5040	NASDAQ	SWKS	Fri, Jul 1, 2022	91.93	92.69	89.43	91.12
5039	NASDAQ	SWKS	Thu, Jun 30, 2022	92.77	94.37	90.92	92.64
5038	NASDAQ	SWKS	Wed, Jun 29, 2022	93.33	94.55	92.10	93.87
5037	NASDAQ	SWKS	Tue, Jun 28, 2022	98.68	100.57	96.05	96.22
5036	NASDAQ	SWKS	Mon, Jun 27, 2022	99.40	100.70	97.60	98.09
5035	NASDAQ	SWKS	Fri, Jun 24, 2022	95.73	98.37	94.86	98.03
5034	NASDAQ	SWKS	Thu, Jun 23, 2022	93.33	94.35	91.89	94.27
5033	NASDAQ	SWKS	Wed, Jun 22, 2022	91.94	93.44	91.08	92.34
5032	NASDAQ	SWKS	Tue, Jun 21, 2022	91.84	93.85	91.56	93.20
5031	NASDAQ	SWKS	Fri, Jun 17, 2022	90.42	91.77	89.12	90.16
5030	NASDAQ	SWKS	Thu, Jun 16, 2022	91.86	92.00	88.76	89.75
5029	NASDAQ	SWKS	Wed, Jun 15, 2022	94.01	96.00	92.23	94.62
5028	NASDAQ	SWKS	Tue, Jun 14, 2022	94.14	94.70	91.83	92.76
5027	NASDAQ	SWKS	Mon, Jun 13, 2022	97.67	98.96	92.72	93.17
5026	NASDAQ	SWKS	Fri, Jun 10, 2022	101.73	102.64	99.68	100.25
5025	NASDAQ	SWKS	Thu, Jun 9, 2022	105.42	106.88	103.47	103.47
5024	NASDAQ	SWKS	Wed, Jun 8, 2022	108.34	109.11	105.98	106.66
5023	NASDAQ	SWKS	Tue, Jun 7, 2022	105.90	108.94	105.21	108.64
5022	NASDAQ	SWKS	Mon, Jun 6, 2022	108.54	109.17	105.90	106.84
5021	NASDAQ	SWKS	Fri, Jun 3, 2022	108.35	108.50	106.50	106.71
5020	NASDAQ	SWKS	Thu, Jun 2, 2022	106.98	110.88	106.35	110.84
5019	NASDAQ	SWKS	Wed, Jun 1, 2022	109.70	109.97	105.70	107.27
5018	NASDAQ	SWKS	Tue, May 31, 2022	108.92	109.63	106.50	108.87
5017	NASDAQ	SWKS	Fri, May 27, 2022	105.80	108.73	105.80	108.71
5016	NASDAQ	SWKS	Thu, May 26, 2022	100.99	105.33	100.53	104.54
5015	NASDAQ	SWKS	Wed, May 25, 2022	99.65	102.24	99.16	101.70
5014	NASDAQ	SWKS	Tue, May 24, 2022	101.26	101.26	98.51	99.88
5013	NASDAQ	SWKS	Mon, May 23, 2022	102.89	103.25	100.79	102.27
5012	NASDAQ	SWKS	Fri, May 20, 2022	103.39	103.51	98.88	103.00
5011	NASDAQ	SWKS	Thu, May 19, 2022	101.45	103.77	100.02	101.25
5010	NASDAQ	SWKS	Wed, May 18, 2022	105.12	105.99	101.40	101.79
5009	NASDAQ	SWKS	Tue, May 17, 2022	104.16	107.48	103.02	106.85
5008	NASDAQ	SWKS	Mon, May 16, 2022	103.12	103.48	101.48	101.99
5007	NASDAQ	SWKS	Fri, May 13, 2022	101.41	104.08	100.73	103.48
5006	NASDAQ	SWKS	Thu, May 12, 2022	98.28	101.38	97.59	99.95
5005	NASDAQ	SWKS	Wed, May 11, 2022	101.99	103.81	99.20	99.32
5004	NASDAQ	SWKS	Tue, May 10, 2022	104.23	104.93	100.07	102.76
5003	NASDAQ	SWKS	Mon, May 9, 2022	104.33	106.42	101.84	102.17
5002	NASDAQ	SWKS	Fri, May 6, 2022	107.19	107.87	103.41	105.71
5001	NASDAQ	SWKS	Thu, May 5, 2022	111.13	111.16	105.48	107.44
5000	NASDAQ	SWKS	Wed, May 4, 2022	114.14	114.83	103.13	113.53
4999	NASDAQ	SWKS	Tue, May 3, 2022	118.29	120.79	116.97	119.47
4998	NASDAQ	SWKS	Mon, May 2, 2022	114.01	118.70	113.54	118.51
4997	NASDAQ	SWKS	Fri, Apr 29, 2022	116.50	119.00	113.05	113.30
4996	NASDAQ	SWKS	Thu, Apr 28, 2022	114.00	119.07	112.50	117.65
4995	NASDAQ	SWKS	Wed, Apr 27, 2022	111.20	115.22	111.20	112.06
4994	NASDAQ	SWKS	Tue, Apr 26, 2022	116.51	116.78	112.37	112.39
4993	NASDAQ	SWKS	Mon, Apr 25, 2022	114.63	118.03	113.26	117.88
4992	NASDAQ	SWKS	Fri, Apr 22, 2022	117.99	118.91	114.89	115.10
4991	NASDAQ	SWKS	Thu, Apr 21, 2022	122.72	124.19	117.83	118.13
4990	NASDAQ	SWKS	Wed, Apr 20, 2022	123.11	123.82	120.41	120.81
4989	NASDAQ	SWKS	Tue, Apr 19, 2022	119.49	122.20	118.16	122.00
4988	NASDAQ	SWKS	Mon, Apr 18, 2022	117.30	120.00	117.16	119.26
4987	NASDAQ	SWKS	Thu, Apr 14, 2022	123.01	123.13	117.65	117.73
4986	NASDAQ	SWKS	Wed, Apr 13, 2022	120.58	123.20	119.76	122.37
4985	NASDAQ	SWKS	Tue, Apr 12, 2022	122.37	123.57	119.92	120.34
4984	NASDAQ	SWKS	Mon, Apr 11, 2022	121.41	124.35	120.82	120.94
4983	NASDAQ	SWKS	Fri, Apr 8, 2022	122.79	124.14	120.97	122.28
4982	NASDAQ	SWKS	Thu, Apr 7, 2022	123.46	124.83	120.30	123.06
4981	NASDAQ	SWKS	Wed, Apr 6, 2022	125.96	127.69	124.00	124.48
4980	NASDAQ	SWKS	Tue, Apr 5, 2022	133.62	134.08	127.80	127.92
4979	NASDAQ	SWKS	Mon, Apr 4, 2022	133.24	136.20	132.55	134.28
4978	NASDAQ	SWKS	Fri, Apr 1, 2022	133.98	134.56	128.33	132.03
4977	NASDAQ	SWKS	Thu, Mar 31, 2022	136.41	137.30	133.14	133.28
4976	NASDAQ	SWKS	Wed, Mar 30, 2022	139.32	139.46	135.80	136.40
4975	NASDAQ	SWKS	Tue, Mar 29, 2022	139.63	141.26	137.93	140.29
4974	NASDAQ	SWKS	Mon, Mar 28, 2022	136.10	137.26	132.71	137.06
4973	NASDAQ	SWKS	Fri, Mar 25, 2022	138.90	139.02	135.91	138.00
4972	NASDAQ	SWKS	Thu, Mar 24, 2022	135.02	138.51	133.47	138.43
4971	NASDAQ	SWKS	Wed, Mar 23, 2022	136.36	137.91	133.30	133.30
4970	NASDAQ	SWKS	Tue, Mar 22, 2022	134.43	138.75	134.43	137.52
4969	NASDAQ	SWKS	Mon, Mar 21, 2022	134.67	136.10	132.21	134.54
4968	NASDAQ	SWKS	Fri, Mar 18, 2022	131.55	135.26	130.38	135.18
4967	NASDAQ	SWKS	Thu, Mar 17, 2022	130.46	132.98	129.05	132.96
4966	NASDAQ	SWKS	Wed, Mar 16, 2022	127.20	131.30	125.41	131.07
4965	NASDAQ	SWKS	Tue, Mar 15, 2022	121.37	125.91	120.79	125.49
4964	NASDAQ	SWKS	Mon, Mar 14, 2022	127.27	127.80	118.99	120.56
4963	NASDAQ	SWKS	Fri, Mar 11, 2022	133.00	133.39	127.34	127.54
4962	NASDAQ	SWKS	Thu, Mar 10, 2022	131.92	132.93	128.90	131.47
4961	NASDAQ	SWKS	Wed, Mar 9, 2022	135.69	136.00	132.99	134.16
4960	NASDAQ	SWKS	Tue, Mar 8, 2022	129.23	136.77	127.81	132.08
4959	NASDAQ	SWKS	Mon, Mar 7, 2022	136.20	136.96	128.61	128.77
4958	NASDAQ	SWKS	Fri, Mar 4, 2022	136.02	137.20	133.95	135.89
4957	NASDAQ	SWKS	Thu, Mar 3, 2022	138.36	138.77	135.43	136.86
4956	NASDAQ	SWKS	Wed, Mar 2, 2022	133.90	137.71	133.28	136.82
4955	NASDAQ	SWKS	Tue, Mar 1, 2022	137.22	138.80	132.08	133.05
4954	NASDAQ	SWKS	Mon, Feb 28, 2022	137.99	139.71	135.53	138.17
4953	NASDAQ	SWKS	Fri, Feb 25, 2022	138.92	139.85	136.19	139.32
4952	NASDAQ	SWKS	Thu, Feb 24, 2022	129.00	139.04	128.42	138.83
4951	NASDAQ	SWKS	Wed, Feb 23, 2022	136.80	138.70	133.25	133.38
4950	NASDAQ	SWKS	Tue, Feb 22, 2022	135.14	138.29	133.35	134.86
4949	NASDAQ	SWKS	Fri, Feb 18, 2022	136.22	138.40	134.50	136.58
4948	NASDAQ	SWKS	Thu, Feb 17, 2022	138.37	138.94	136.31	136.42
4947	NASDAQ	SWKS	Wed, Feb 16, 2022	137.90	140.82	137.22	140.20
4946	NASDAQ	SWKS	Tue, Feb 15, 2022	137.25	139.88	136.36	139.59
4945	NASDAQ	SWKS	Mon, Feb 14, 2022	133.25	137.12	133.23	134.73
4944	NASDAQ	SWKS	Fri, Feb 11, 2022	141.15	141.45	132.25	133.13
4943	NASDAQ	SWKS	Thu, Feb 10, 2022	141.36	145.82	140.00	140.86
4942	NASDAQ	SWKS	Wed, Feb 9, 2022	141.80	144.52	138.63	143.94
4941	NASDAQ	SWKS	Tue, Feb 8, 2022	135.85	140.63	134.86	140.24
4940	NASDAQ	SWKS	Mon, Feb 7, 2022	136.01	137.96	135.24	136.09
4939	NASDAQ	SWKS	Fri, Feb 4, 2022	134.69	135.86	129.72	135.10
4938	NASDAQ	SWKS	Thu, Feb 3, 2022	144.20	145.08	138.35	138.54
4937	NASDAQ	SWKS	Wed, Feb 2, 2022	147.50	148.74	145.40	148.47
4936	NASDAQ	SWKS	Tue, Feb 1, 2022	146.25	146.71	142.35	146.31
4935	NASDAQ	SWKS	Mon, Jan 31, 2022	139.54	146.78	139.01	146.52
4934	NASDAQ	SWKS	Fri, Jan 28, 2022	138.66	140.09	133.78	139.97
4933	NASDAQ	SWKS	Thu, Jan 27, 2022	143.94	144.24	135.68	137.35
4932	NASDAQ	SWKS	Wed, Jan 26, 2022	143.13	147.86	139.96	142.03
4931	NASDAQ	SWKS	Tue, Jan 25, 2022	140.22	143.20	137.68	139.81
4930	NASDAQ	SWKS	Mon, Jan 24, 2022	138.17	143.99	134.36	143.84
4929	NASDAQ	SWKS	Fri, Jan 21, 2022	142.43	145.02	139.61	139.90
4928	NASDAQ	SWKS	Thu, Jan 20, 2022	147.10	148.82	142.88	142.99
4927	NASDAQ	SWKS	Wed, Jan 19, 2022	152.07	152.45	145.36	145.88
4926	NASDAQ	SWKS	Tue, Jan 18, 2022	153.23	153.74	150.10	151.65
4925	NASDAQ	SWKS	Fri, Jan 14, 2022	151.10	155.77	151.00	155.65
4924	NASDAQ	SWKS	Thu, Jan 13, 2022	156.72	158.03	152.26	152.62
4923	NASDAQ	SWKS	Wed, Jan 12, 2022	157.53	159.03	154.66	156.11
4922	NASDAQ	SWKS	Tue, Jan 11, 2022	151.63	156.65	151.22	156.09
4921	NASDAQ	SWKS	Mon, Jan 10, 2022	152.35	154.29	149.36	154.09
4920	NASDAQ	SWKS	Fri, Jan 7, 2022	158.71	159.78	154.09	154.21
4919	NASDAQ	SWKS	Thu, Jan 6, 2022	158.09	160.62	156.44	158.14
4918	NASDAQ	SWKS	Wed, Jan 5, 2022	160.58	162.89	157.96	158.08
4917	NASDAQ	SWKS	Tue, Jan 4, 2022	160.81	163.47	157.30	161.25
4916	NASDAQ	SWKS	Mon, Jan 3, 2022	155.65	160.60	155.65	159.78
4915	NASDAQ	SWKS	Fri, Dec 31, 2021	155.80	157.03	155.06	155.14
4914	NASDAQ	SWKS	Thu, Dec 30, 2021	156.50	158.05	155.41	155.80
4913	NASDAQ	SWKS	Wed, Dec 29, 2021	156.10	158.48	156.08	156.37
4912	NASDAQ	SWKS	Tue, Dec 28, 2021	156.40	156.81	154.86	155.94
4911	NASDAQ	SWKS	Mon, Dec 27, 2021	153.68	155.40	152.76	155.36
4910	NASDAQ	SWKS	Thu, Dec 23, 2021	152.56	154.81	151.92	153.42
4909	NASDAQ	SWKS	Wed, Dec 22, 2021	152.15	152.63	150.54	152.42
4908	NASDAQ	SWKS	Tue, Dec 21, 2021	152.04	152.72	149.45	152.63
4907	NASDAQ	SWKS	Mon, Dec 20, 2021	149.47	151.33	148.65	149.91
4906	NASDAQ	SWKS	Fri, Dec 17, 2021	144.77	152.80	144.59	151.70
4905	NASDAQ	SWKS	Thu, Dec 16, 2021	160.62	161.41	142.00	146.39
4904	NASDAQ	SWKS	Wed, Dec 15, 2021	159.65	160.13	153.80	159.94
4903	NASDAQ	SWKS	Tue, Dec 14, 2021	159.16	161.33	158.40	159.38
4902	NASDAQ	SWKS	Mon, Dec 13, 2021	162.24	163.34	158.89	159.51
4901	NASDAQ	SWKS	Fri, Dec 10, 2021	163.47	164.47	159.93	162.48
4900	NASDAQ	SWKS	Thu, Dec 9, 2021	159.23	163.78	159.00	161.02
4899	NASDAQ	SWKS	Wed, Dec 8, 2021	157.00	161.57	155.18	160.08
4898	NASDAQ	SWKS	Tue, Dec 7, 2021	155.00	158.20	154.72	157.32
4897	NASDAQ	SWKS	Mon, Dec 6, 2021	150.02	153.37	147.98	152.42
4896	NASDAQ	SWKS	Fri, Dec 3, 2021	151.51	152.88	147.74	149.41
4895	NASDAQ	SWKS	Thu, Dec 2, 2021	146.31	151.45	144.27	149.70
4894	NASDAQ	SWKS	Wed, Dec 1, 2021	153.71	156.11	150.00	150.17
4893	NASDAQ	SWKS	Tue, Nov 30, 2021	153.98	156.26	150.45	151.66
4892	NASDAQ	SWKS	Mon, Nov 29, 2021	154.12	155.34	151.43	154.92
4891	NASDAQ	SWKS	Fri, Nov 26, 2021	154.76	156.58	151.58	152.48
4890	NASDAQ	SWKS	Wed, Nov 24, 2021	155.88	157.12	151.30	157.04
4889	NASDAQ	SWKS	Tue, Nov 23, 2021	156.11	158.38	154.02	156.80
4888	NASDAQ	SWKS	Mon, Nov 22, 2021	161.06	161.26	156.50	156.53
4887	NASDAQ	SWKS	Fri, Nov 19, 2021	162.44	163.17	160.51	160.71
4886	NASDAQ	SWKS	Thu, Nov 18, 2021	165.51	165.79	161.51	163.11
4885	NASDAQ	SWKS	Wed, Nov 17, 2021	163.26	164.71	162.25	162.97
4884	NASDAQ	SWKS	Tue, Nov 16, 2021	162.92	164.58	162.45	163.77
4883	NASDAQ	SWKS	Mon, Nov 15, 2021	165.18	165.70	162.71	163.21
4882	NASDAQ	SWKS	Fri, Nov 12, 2021	162.27	165.02	161.85	164.56
4881	NASDAQ	SWKS	Thu, Nov 11, 2021	161.95	162.35	159.60	161.99
4880	NASDAQ	SWKS	Wed, Nov 10, 2021	163.13	164.28	160.02	160.31
4879	NASDAQ	SWKS	Tue, Nov 9, 2021	167.98	168.40	163.70	164.16
4878	NASDAQ	SWKS	Mon, Nov 8, 2021	164.91	169.29	162.86	167.77
4877	NASDAQ	SWKS	Fri, Nov 5, 2021	168.21	168.90	159.20	164.06
4876	NASDAQ	SWKS	Thu, Nov 4, 2021	172.27	172.54	167.05	171.38
4875	NASDAQ	SWKS	Wed, Nov 3, 2021	171.14	174.14	170.00	173.51
4874	NASDAQ	SWKS	Tue, Nov 2, 2021	170.15	172.06	169.64	170.75
4873	NASDAQ	SWKS	Mon, Nov 1, 2021	167.31	169.83	166.90	169.80
4872	NASDAQ	SWKS	Fri, Oct 29, 2021	167.65	169.61	165.65	167.13
4871	NASDAQ	SWKS	Thu, Oct 28, 2021	166.88	170.31	166.78	169.84
4870	NASDAQ	SWKS	Wed, Oct 27, 2021	164.08	168.37	163.16	165.90
4869	NASDAQ	SWKS	Tue, Oct 26, 2021	167.12	167.67	163.95	164.33
4868	NASDAQ	SWKS	Mon, Oct 25, 2021	165.88	166.00	164.88	165.18
4867	NASDAQ	SWKS	Fri, Oct 22, 2021	166.94	167.85	165.00	165.12
4866	NASDAQ	SWKS	Thu, Oct 21, 2021	165.00	167.15	165.00	166.97
4865	NASDAQ	SWKS	Wed, Oct 20, 2021	164.75	166.95	163.73	165.64
4864	NASDAQ	SWKS	Tue, Oct 19, 2021	162.22	165.62	161.50	164.75
4863	NASDAQ	SWKS	Mon, Oct 18, 2021	159.33	161.41	158.15	161.28
4862	NASDAQ	SWKS	Fri, Oct 15, 2021	161.22	162.41	160.05	160.53
4861	NASDAQ	SWKS	Thu, Oct 14, 2021	156.90	160.37	156.61	160.24
4860	NASDAQ	SWKS	Wed, Oct 13, 2021	155.00	157.70	154.53	155.22
4859	NASDAQ	SWKS	Tue, Oct 12, 2021	160.00	160.65	157.87	158.65
4858	NASDAQ	SWKS	Mon, Oct 11, 2021	160.66	162.30	159.38	159.46
4857	NASDAQ	SWKS	Fri, Oct 8, 2021	162.92	163.12	160.05	160.86
4856	NASDAQ	SWKS	Thu, Oct 7, 2021	162.81	165.36	162.16	162.24
4855	NASDAQ	SWKS	Wed, Oct 6, 2021	158.63	161.43	157.55	161.13
4854	NASDAQ	SWKS	Tue, Oct 5, 2021	160.55	162.02	158.69	160.34
4853	NASDAQ	SWKS	Mon, Oct 4, 2021	163.20	163.41	159.12	159.69
4852	NASDAQ	SWKS	Fri, Oct 1, 2021	165.80	166.20	161.79	163.92
4851	NASDAQ	SWKS	Thu, Sep 30, 2021	167.67	169.07	164.27	164.78
4850	NASDAQ	SWKS	Wed, Sep 29, 2021	167.72	168.71	166.22	166.55
4849	NASDAQ	SWKS	Tue, Sep 28, 2021	168.57	170.92	166.69	166.80
4848	NASDAQ	SWKS	Mon, Sep 27, 2021	170.51	173.79	169.50	171.73
4847	NASDAQ	SWKS	Fri, Sep 24, 2021	172.36	173.91	171.24	172.65
4846	NASDAQ	SWKS	Thu, Sep 23, 2021	173.84	175.44	173.17	173.34
4845	NASDAQ	SWKS	Wed, Sep 22, 2021	170.80	174.18	170.63	172.92
4844	NASDAQ	SWKS	Tue, Sep 21, 2021	171.69	173.10	169.87	170.85
4843	NASDAQ	SWKS	Mon, Sep 20, 2021	172.00	172.09	167.85	170.45
4842	NASDAQ	SWKS	Fri, Sep 17, 2021	178.42	178.42	173.60	175.26
4841	NASDAQ	SWKS	Thu, Sep 16, 2021	175.50	178.91	174.36	178.74
4840	NASDAQ	SWKS	Wed, Sep 15, 2021	178.30	178.30	175.65	176.77
4839	NASDAQ	SWKS	Tue, Sep 14, 2021	182.21	182.24	177.70	178.13
4838	NASDAQ	SWKS	Mon, Sep 13, 2021	178.64	181.27	177.10	181.22
4837	NASDAQ	SWKS	Fri, Sep 10, 2021	178.45	180.74	177.10	177.33
4836	NASDAQ	SWKS	Thu, Sep 9, 2021	177.50	180.03	177.24	177.43
4835	NASDAQ	SWKS	Wed, Sep 8, 2021	180.75	180.88	176.39	177.71
4834	NASDAQ	SWKS	Tue, Sep 7, 2021	183.33	183.70	180.66	181.45
4833	NASDAQ	SWKS	Fri, Sep 3, 2021	183.27	185.43	182.82	183.01
4832	NASDAQ	SWKS	Thu, Sep 2, 2021	182.14	183.29	180.59	183.27
4831	NASDAQ	SWKS	Wed, Sep 1, 2021	184.74	184.74	181.59	181.66
4830	NASDAQ	SWKS	Tue, Aug 31, 2021	186.87	186.87	182.20	183.46
4829	NASDAQ	SWKS	Mon, Aug 30, 2021	184.67	186.66	183.77	186.10
4828	NASDAQ	SWKS	Fri, Aug 27, 2021	180.82	184.17	180.56	183.45
4827	NASDAQ	SWKS	Thu, Aug 26, 2021	180.75	181.72	179.66	180.91
4826	NASDAQ	SWKS	Wed, Aug 25, 2021	182.32	183.09	180.38	181.08
4825	NASDAQ	SWKS	Tue, Aug 24, 2021	181.67	182.90	181.32	182.07
4824	NASDAQ	SWKS	Mon, Aug 23, 2021	179.99	181.32	178.62	180.92
4823	NASDAQ	SWKS	Fri, Aug 20, 2021	177.36	179.14	177.00	178.88
4822	NASDAQ	SWKS	Thu, Aug 19, 2021	174.31	178.00	173.30	177.23
4821	NASDAQ	SWKS	Wed, Aug 18, 2021	177.57	179.19	174.98	175.25
4820	NASDAQ	SWKS	Tue, Aug 17, 2021	180.50	180.50	177.19	178.66
4819	NASDAQ	SWKS	Mon, Aug 16, 2021	182.00	182.30	180.06	181.67
4818	NASDAQ	SWKS	Fri, Aug 13, 2021	183.62	184.00	182.51	183.39
4817	NASDAQ	SWKS	Thu, Aug 12, 2021	184.15	184.28	181.55	183.28
4816	NASDAQ	SWKS	Wed, Aug 11, 2021	186.09	186.14	183.19	184.78
4815	NASDAQ	SWKS	Tue, Aug 10, 2021	186.39	186.97	183.14	184.82
4814	NASDAQ	SWKS	Mon, Aug 9, 2021	186.30	186.68	184.29	185.70
4813	NASDAQ	SWKS	Fri, Aug 6, 2021	184.25	186.70	183.90	186.03
4812	NASDAQ	SWKS	Thu, Aug 5, 2021	186.75	187.94	184.53	185.79
4811	NASDAQ	SWKS	Wed, Aug 4, 2021	187.59	188.61	185.42	186.79
4810	NASDAQ	SWKS	Tue, Aug 3, 2021	188.70	189.68	185.53	188.19
4809	NASDAQ	SWKS	Mon, Aug 2, 2021	184.93	188.76	184.52	187.33
4808	NASDAQ	SWKS	Fri, Jul 30, 2021	184.62	185.92	177.67	184.51
4807	NASDAQ	SWKS	Thu, Jul 29, 2021	192.00	197.62	192.00	196.67
4806	NASDAQ	SWKS	Wed, Jul 28, 2021	189.30	192.60	188.43	192.07
4805	NASDAQ	SWKS	Tue, Jul 27, 2021	193.85	193.95	184.54	188.16
4804	NASDAQ	SWKS	Mon, Jul 26, 2021	192.27	193.39	190.32	192.79
4803	NASDAQ	SWKS	Fri, Jul 23, 2021	192.22	193.43	190.64	192.66
4802	NASDAQ	SWKS	Thu, Jul 22, 2021	191.64	192.50	190.13	191.04
4801	NASDAQ	SWKS	Wed, Jul 21, 2021	189.45	193.04	189.44	193.00
4800	NASDAQ	SWKS	Tue, Jul 20, 2021	187.65	190.70	185.66	189.42
4799	NASDAQ	SWKS	Mon, Jul 19, 2021	185.34	187.31	183.97	187.15
4798	NASDAQ	SWKS	Fri, Jul 16, 2021	190.89	192.83	187.72	188.11
4797	NASDAQ	SWKS	Thu, Jul 15, 2021	191.70	192.34	188.15	190.48
4796	NASDAQ	SWKS	Wed, Jul 14, 2021	194.40	197.60	190.65	191.57
4795	NASDAQ	SWKS	Tue, Jul 13, 2021	190.51	191.05	188.65	189.58
4794	NASDAQ	SWKS	Mon, Jul 12, 2021	190.13	191.68	188.71	191.20
4793	NASDAQ	SWKS	Fri, Jul 9, 2021	186.96	189.83	185.33	189.57
4792	NASDAQ	SWKS	Thu, Jul 8, 2021	184.00	187.50	182.24	186.41
4791	NASDAQ	SWKS	Wed, Jul 7, 2021	192.45	192.70	186.36	188.28
4790	NASDAQ	SWKS	Tue, Jul 6, 2021	190.62	191.68	188.75	190.46
4789	NASDAQ	SWKS	Fri, Jul 2, 2021	190.54	193.64	189.73	191.32
4788	NASDAQ	SWKS	Thu, Jul 1, 2021	191.65	191.83	188.50	189.01
4787	NASDAQ	SWKS	Wed, Jun 30, 2021	190.89	192.35	188.72	191.75
4786	NASDAQ	SWKS	Tue, Jun 29, 2021	184.93	191.71	184.25	190.95
4785	NASDAQ	SWKS	Mon, Jun 28, 2021	179.23	184.30	179.10	182.70
4784	NASDAQ	SWKS	Fri, Jun 25, 2021	179.05	181.20	177.00	178.70
4783	NASDAQ	SWKS	Thu, Jun 24, 2021	175.31	178.66	175.10	177.79
4782	NASDAQ	SWKS	Wed, Jun 23, 2021	171.88	175.13	171.88	173.23
4781	NASDAQ	SWKS	Tue, Jun 22, 2021	171.95	172.96	170.90	171.79
4780	NASDAQ	SWKS	Mon, Jun 21, 2021	168.74	172.72	168.63	171.54
4779	NASDAQ	SWKS	Fri, Jun 18, 2021	170.01	171.27	167.50	168.31
4778	NASDAQ	SWKS	Thu, Jun 17, 2021	170.02	174.09	170.02	172.46
4777	NASDAQ	SWKS	Wed, Jun 16, 2021	172.48	173.05	169.27	170.98
4776	NASDAQ	SWKS	Tue, Jun 15, 2021	173.57	174.29	171.38	171.66
4775	NASDAQ	SWKS	Mon, Jun 14, 2021	171.70	174.03	170.90	173.83
4774	NASDAQ	SWKS	Fri, Jun 11, 2021	170.71	171.19	169.52	171.12
4773	NASDAQ	SWKS	Thu, Jun 10, 2021	168.78	171.00	167.76	169.41
4772	NASDAQ	SWKS	Wed, Jun 9, 2021	169.11	169.75	167.68	168.53
4771	NASDAQ	SWKS	Tue, Jun 8, 2021	171.76	172.15	167.91	168.23
4770	NASDAQ	SWKS	Mon, Jun 7, 2021	169.54	170.42	167.76	169.72
4769	NASDAQ	SWKS	Fri, Jun 4, 2021	168.30	171.90	168.17	170.41
4768	NASDAQ	SWKS	Thu, Jun 3, 2021	169.51	170.21	167.15	167.23
4767	NASDAQ	SWKS	Wed, Jun 2, 2021	170.14	172.38	168.91	171.81
4766	NASDAQ	SWKS	Tue, Jun 1, 2021	171.02	173.23	169.03	170.39
4765	NASDAQ	SWKS	Fri, May 28, 2021	172.29	172.47	169.65	170.00
4764	NASDAQ	SWKS	Thu, May 27, 2021	167.43	172.38	166.50	170.87
4763	NASDAQ	SWKS	Wed, May 26, 2021	170.08	171.19	167.39	168.85
4762	NASDAQ	SWKS	Tue, May 25, 2021	170.25	171.66	169.01	170.03
4761	NASDAQ	SWKS	Mon, May 24, 2021	168.17	170.17	166.87	168.88
4760	NASDAQ	SWKS	Fri, May 21, 2021	169.54	170.48	166.23	166.70
4759	NASDAQ	SWKS	Thu, May 20, 2021	166.90	169.80	166.90	168.63
4758	NASDAQ	SWKS	Wed, May 19, 2021	160.94	166.66	159.77	166.37
4757	NASDAQ	SWKS	Tue, May 18, 2021	165.52	165.99	162.95	162.97
4756	NASDAQ	SWKS	Mon, May 17, 2021	163.98	164.29	161.01	164.16
4755	NASDAQ	SWKS	Fri, May 14, 2021	164.77	167.23	163.26	165.45
4754	NASDAQ	SWKS	Thu, May 13, 2021	163.48	165.25	160.68	162.19
4753	NASDAQ	SWKS	Wed, May 12, 2021	162.79	164.97	160.65	161.53
4752	NASDAQ	SWKS	Tue, May 11, 2021	160.98	167.40	160.21	166.89
4751	NASDAQ	SWKS	Mon, May 10, 2021	171.44	171.62	165.84	165.95
4750	NASDAQ	SWKS	Fri, May 7, 2021	177.98	178.21	173.61	175.12
4749	NASDAQ	SWKS	Thu, May 6, 2021	173.25	176.30	171.74	175.93
4748	NASDAQ	SWKS	Wed, May 5, 2021	174.71	176.72	172.54	174.01
4747	NASDAQ	SWKS	Tue, May 4, 2021	174.69	174.69	170.10	173.57
4746	NASDAQ	SWKS	Mon, May 3, 2021	182.00	183.17	175.25	176.34
4745	NASDAQ	SWKS	Fri, Apr 30, 2021	184.60	186.76	180.59	181.33
4744	NASDAQ	SWKS	Thu, Apr 29, 2021	202.83	204.00	195.10	197.86
4743	NASDAQ	SWKS	Wed, Apr 28, 2021	197.67	198.75	194.79	196.41
4742	NASDAQ	SWKS	Tue, Apr 27, 2021	201.18	201.49	196.45	197.40
4741	NASDAQ	SWKS	Mon, Apr 26, 2021	194.84	201.99	192.83	199.66
4740	NASDAQ	SWKS	Fri, Apr 23, 2021	191.99	193.95	189.77	190.92
4739	NASDAQ	SWKS	Thu, Apr 22, 2021	186.34	187.10	182.18	183.42
4738	NASDAQ	SWKS	Wed, Apr 21, 2021	182.83	186.85	181.54	186.62
4737	NASDAQ	SWKS	Tue, Apr 20, 2021	185.54	186.44	181.30	182.72
4736	NASDAQ	SWKS	Mon, Apr 19, 2021	188.68	189.93	184.37	185.87
4735	NASDAQ	SWKS	Fri, Apr 16, 2021	190.46	192.84	189.43	189.76
4734	NASDAQ	SWKS	Thu, Apr 15, 2021	190.12	191.81	188.22	190.65
4733	NASDAQ	SWKS	Wed, Apr 14, 2021	188.41	194.49	186.65	187.84
4732	NASDAQ	SWKS	Tue, Apr 13, 2021	189.04	190.43	186.42	189.29
4731	NASDAQ	SWKS	Mon, Apr 12, 2021	187.65	188.30	186.09	188.12
4730	NASDAQ	SWKS	Fri, Apr 9, 2021	188.00	188.98	186.55	188.73
4729	NASDAQ	SWKS	Thu, Apr 8, 2021	189.81	190.50	187.60	189.66
4728	NASDAQ	SWKS	Wed, Apr 7, 2021	189.23	189.34	185.96	187.23
4727	NASDAQ	SWKS	Tue, Apr 6, 2021	190.10	191.11	186.45	188.88
4726	NASDAQ	SWKS	Mon, Apr 5, 2021	191.41	191.97	188.17	191.65
4725	NASDAQ	SWKS	Thu, Apr 1, 2021	186.00	188.52	184.78	187.70
4724	NASDAQ	SWKS	Wed, Mar 31, 2021	179.71	185.21	179.58	183.48
4723	NASDAQ	SWKS	Tue, Mar 30, 2021	177.25	179.18	176.11	178.51
4722	NASDAQ	SWKS	Mon, Mar 29, 2021	180.11	180.48	176.59	179.32
4721	NASDAQ	SWKS	Fri, Mar 26, 2021	171.48	182.49	171.35	182.18
4720	NASDAQ	SWKS	Thu, Mar 25, 2021	167.38	172.90	166.05	172.13
4719	NASDAQ	SWKS	Wed, Mar 24, 2021	177.88	177.92	171.01	171.19
4718	NASDAQ	SWKS	Tue, Mar 23, 2021	181.83	181.83	174.37	175.38
4717	NASDAQ	SWKS	Mon, Mar 22, 2021	177.33	182.55	176.10	179.82
4716	NASDAQ	SWKS	Fri, Mar 19, 2021	175.56	177.38	172.01	175.79
4715	NASDAQ	SWKS	Thu, Mar 18, 2021	179.23	180.34	174.41	174.69
4714	NASDAQ	SWKS	Wed, Mar 17, 2021	179.46	184.03	176.68	182.81
4713	NASDAQ	SWKS	Tue, Mar 16, 2021	180.95	184.34	179.78	181.04
4712	NASDAQ	SWKS	Mon, Mar 15, 2021	173.60	178.97	171.68	178.79
4711	NASDAQ	SWKS	Fri, Mar 12, 2021	169.58	172.69	167.91	172.31
4710	NASDAQ	SWKS	Thu, Mar 11, 2021	173.06	176.65	172.73	173.75
4709	NASDAQ	SWKS	Wed, Mar 10, 2021	171.69	174.40	166.27	167.66
4708	NASDAQ	SWKS	Tue, Mar 9, 2021	167.62	173.34	164.43	172.41
4707	NASDAQ	SWKS	Mon, Mar 8, 2021	171.29	172.64	161.00	161.20
4706	NASDAQ	SWKS	Fri, Mar 5, 2021	168.20	173.71	159.54	173.44
4705	NASDAQ	SWKS	Thu, Mar 4, 2021	174.14	175.29	163.69	167.21
4704	NASDAQ	SWKS	Wed, Mar 3, 2021	180.75	181.22	175.07	175.21
4703	NASDAQ	SWKS	Tue, Mar 2, 2021	187.31	187.31	179.83	179.89
4702	NASDAQ	SWKS	Mon, Mar 1, 2021	181.10	186.79	178.65	186.46
4701	NASDAQ	SWKS	Fri, Feb 26, 2021	179.36	180.72	173.91	177.82
4700	NASDAQ	SWKS	Thu, Feb 25, 2021	186.55	188.87	175.00	176.14
4699	NASDAQ	SWKS	Wed, Feb 24, 2021	181.71	190.58	180.04	190.36
4698	NASDAQ	SWKS	Tue, Feb 23, 2021	181.67	185.33	174.51	183.75
4697	NASDAQ	SWKS	Mon, Feb 22, 2021	189.48	192.00	183.64	183.93
4696	NASDAQ	SWKS	Fri, Feb 19, 2021	190.12	193.41	189.42	192.17
4695	NASDAQ	SWKS	Thu, Feb 18, 2021	189.10	190.71	185.53	187.91
4694	NASDAQ	SWKS	Wed, Feb 17, 2021	192.86	193.78	187.70	192.09
4693	NASDAQ	SWKS	Tue, Feb 16, 2021	191.21	195.82	191.06	194.14
4692	NASDAQ	SWKS	Fri, Feb 12, 2021	187.67	190.34	186.18	189.50
4691	NASDAQ	SWKS	Thu, Feb 11, 2021	186.88	189.49	184.23	188.76
4690	NASDAQ	SWKS	Wed, Feb 10, 2021	184.70	186.60	181.20	185.29
4689	NASDAQ	SWKS	Tue, Feb 9, 2021	180.74	186.69	180.62	182.91
4688	NASDAQ	SWKS	Mon, Feb 8, 2021	180.32	182.50	178.53	181.57
4687	NASDAQ	SWKS	Fri, Feb 5, 2021	180.09	182.00	178.24	178.95
4686	NASDAQ	SWKS	Thu, Feb 4, 2021	178.20	181.00	172.89	179.10
4685	NASDAQ	SWKS	Wed, Feb 3, 2021	186.47	186.75	179.07	179.46
4684	NASDAQ	SWKS	Tue, Feb 2, 2021	188.58	189.70	181.35	185.49
4683	NASDAQ	SWKS	Mon, Feb 1, 2021	174.30	186.50	174.30	185.79
4682	NASDAQ	SWKS	Fri, Jan 29, 2021	187.73	188.34	167.33	169.25
4681	NASDAQ	SWKS	Thu, Jan 28, 2021	159.99	162.91	157.61	159.79
4680	NASDAQ	SWKS	Wed, Jan 27, 2021	160.62	161.99	154.45	155.85
4679	NASDAQ	SWKS	Tue, Jan 26, 2021	166.00	166.39	162.22	163.13
4678	NASDAQ	SWKS	Mon, Jan 25, 2021	166.64	170.69	163.36	165.68
4677	NASDAQ	SWKS	Fri, Jan 22, 2021	161.71	162.48	160.20	161.27
4676	NASDAQ	SWKS	Thu, Jan 21, 2021	163.47	163.87	160.61	163.52
4675	NASDAQ	SWKS	Wed, Jan 20, 2021	163.10	168.95	162.72	162.94
4674	NASDAQ	SWKS	Tue, Jan 19, 2021	154.53	162.20	154.01	161.39
4673	NASDAQ	SWKS	Fri, Jan 15, 2021	154.01	156.50	150.13	152.00
4672	NASDAQ	SWKS	Thu, Jan 14, 2021	157.70	161.07	157.20	157.98
4671	NASDAQ	SWKS	Wed, Jan 13, 2021	158.00	159.17	155.79	157.89
4670	NASDAQ	SWKS	Tue, Jan 12, 2021	162.07	162.45	158.09	158.18
4669	NASDAQ	SWKS	Mon, Jan 11, 2021	160.12	163.35	159.28	162.05
4668	NASDAQ	SWKS	Fri, Jan 8, 2021	164.79	165.99	160.60	163.48
4667	NASDAQ	SWKS	Thu, Jan 7, 2021	160.92	163.42	160.01	162.68
4666	NASDAQ	SWKS	Wed, Jan 6, 2021	154.78	162.35	153.00	158.49
4665	NASDAQ	SWKS	Tue, Jan 5, 2021	150.12	156.46	150.00	156.30
4664	NASDAQ	SWKS	Mon, Jan 4, 2021	153.33	155.69	148.02	150.72
4663	NASDAQ	SWKS	Thu, Dec 31, 2020	153.16	153.37	151.97	152.88
4662	NASDAQ	SWKS	Wed, Dec 30, 2020	151.10	153.70	151.06	152.75
4661	NASDAQ	SWKS	Tue, Dec 29, 2020	153.80	154.84	149.62	150.41
4660	NASDAQ	SWKS	Mon, Dec 28, 2020	152.76	153.78	151.80	153.22
4659	NASDAQ	SWKS	Thu, Dec 24, 2020	150.95	151.35	149.50	151.21
4658	NASDAQ	SWKS	Wed, Dec 23, 2020	150.09	152.94	148.75	150.74
4657	NASDAQ	SWKS	Tue, Dec 22, 2020	148.37	151.74	147.84	149.43
4656	NASDAQ	SWKS	Mon, Dec 21, 2020	145.55	148.21	145.17	147.71
4655	NASDAQ	SWKS	Fri, Dec 18, 2020	146.46	149.41	145.06	148.19
4654	NASDAQ	SWKS	Thu, Dec 17, 2020	149.00	150.29	145.40	145.53
4653	NASDAQ	SWKS	Wed, Dec 16, 2020	144.93	148.41	143.61	147.54
4652	NASDAQ	SWKS	Tue, Dec 15, 2020	143.17	146.40	142.96	144.68
4651	NASDAQ	SWKS	Mon, Dec 14, 2020	140.00	140.43	137.94	139.26
4650	NASDAQ	SWKS	Fri, Dec 11, 2020	143.90	144.45	138.61	139.24
4649	NASDAQ	SWKS	Thu, Dec 10, 2020	147.36	148.06	145.53	145.54
4648	NASDAQ	SWKS	Wed, Dec 9, 2020	155.00	155.04	147.46	148.29
4647	NASDAQ	SWKS	Tue, Dec 8, 2020	153.60	156.00	152.76	155.79
4646	NASDAQ	SWKS	Mon, Dec 7, 2020	151.41	154.11	150.55	153.42
4645	NASDAQ	SWKS	Fri, Dec 4, 2020	143.74	150.28	143.73	150.17
4644	NASDAQ	SWKS	Thu, Dec 3, 2020	144.23	145.35	143.05	143.71
4643	NASDAQ	SWKS	Wed, Dec 2, 2020	143.35	145.06	142.51	143.45
4642	NASDAQ	SWKS	Tue, Dec 1, 2020	142.01	145.46	141.16	144.00
4641	NASDAQ	SWKS	Mon, Nov 30, 2020	136.38	141.25	136.38	141.17
4640	NASDAQ	SWKS	Fri, Nov 27, 2020	136.88	138.77	135.97	136.16
4639	NASDAQ	SWKS	Wed, Nov 25, 2020	138.74	138.91	134.28	135.95
4638	NASDAQ	SWKS	Tue, Nov 24, 2020	138.51	139.71	135.33	138.85
4637	NASDAQ	SWKS	Mon, Nov 23, 2020	141.05	141.78	136.56	138.03
4636	NASDAQ	SWKS	Fri, Nov 20, 2020	139.25	141.76	138.39	140.39
4635	NASDAQ	SWKS	Thu, Nov 19, 2020	137.18	139.50	136.00	139.36
4634	NASDAQ	SWKS	Wed, Nov 18, 2020	141.11	141.24	137.44	137.56
4633	NASDAQ	SWKS	Tue, Nov 17, 2020	143.17	143.51	140.55	140.78
4632	NASDAQ	SWKS	Mon, Nov 16, 2020	141.00	143.74	140.67	143.41
4631	NASDAQ	SWKS	Fri, Nov 13, 2020	144.14	145.05	140.95	141.50
4630	NASDAQ	SWKS	Thu, Nov 12, 2020	143.90	144.43	140.34	141.34
4629	NASDAQ	SWKS	Wed, Nov 11, 2020	139.74	144.50	139.16	143.87
4628	NASDAQ	SWKS	Tue, Nov 10, 2020	142.87	143.99	136.86	137.24
4627	NASDAQ	SWKS	Mon, Nov 9, 2020	151.35	151.89	144.42	144.58
4626	NASDAQ	SWKS	Fri, Nov 6, 2020	148.09	148.71	143.92	146.74
4625	NASDAQ	SWKS	Thu, Nov 5, 2020	143.86	149.33	142.50	149.12
4624	NASDAQ	SWKS	Wed, Nov 4, 2020	142.09	142.62	139.15	139.53
4623	NASDAQ	SWKS	Tue, Nov 3, 2020	141.92	142.93	134.84	138.80
4622	NASDAQ	SWKS	Mon, Nov 2, 2020	143.38	144.85	139.94	142.12
4621	NASDAQ	SWKS	Fri, Oct 30, 2020	142.83	143.91	139.63	141.29
4620	NASDAQ	SWKS	Thu, Oct 29, 2020	140.00	146.79	139.80	145.16
4619	NASDAQ	SWKS	Wed, Oct 28, 2020	142.35	142.94	139.09	139.79
4618	NASDAQ	SWKS	Tue, Oct 27, 2020	147.49	148.20	144.41	145.12
4617	NASDAQ	SWKS	Mon, Oct 26, 2020	148.39	148.76	144.81	147.29
4616	NASDAQ	SWKS	Fri, Oct 23, 2020	149.59	150.55	148.82	149.76
4615	NASDAQ	SWKS	Thu, Oct 22, 2020	150.91	151.53	147.33	149.73
4614	NASDAQ	SWKS	Wed, Oct 21, 2020	152.62	153.50	150.31	150.39
4613	NASDAQ	SWKS	Tue, Oct 20, 2020	152.66	153.96	151.43	152.45
4612	NASDAQ	SWKS	Mon, Oct 19, 2020	154.51	156.98	150.38	151.14
4611	NASDAQ	SWKS	Fri, Oct 16, 2020	154.40	154.92	152.92	153.15
4610	NASDAQ	SWKS	Thu, Oct 15, 2020	150.56	153.74	149.60	153.38
4609	NASDAQ	SWKS	Wed, Oct 14, 2020	154.78	154.83	151.81	153.31
4608	NASDAQ	SWKS	Tue, Oct 13, 2020	157.78	158.00	152.40	153.20
4607	NASDAQ	SWKS	Mon, Oct 12, 2020	156.48	158.61	155.26	157.09
4606	NASDAQ	SWKS	Fri, Oct 9, 2020	153.30	154.84	152.48	154.28
4605	NASDAQ	SWKS	Thu, Oct 8, 2020	151.00	151.66	149.81	151.55
4604	NASDAQ	SWKS	Wed, Oct 7, 2020	149.95	151.03	149.03	149.86
4603	NASDAQ	SWKS	Tue, Oct 6, 2020	150.58	151.70	146.54	147.27
4602	NASDAQ	SWKS	Mon, Oct 5, 2020	148.10	151.76	148.10	151.62
4601	NASDAQ	SWKS	Fri, Oct 2, 2020	148.10	149.62	146.80	146.83
4600	NASDAQ	SWKS	Thu, Oct 1, 2020	147.50	152.48	147.14	152.10
4599	NASDAQ	SWKS	Wed, Sep 30, 2020	143.52	147.13	143.36	145.50
4598	NASDAQ	SWKS	Tue, Sep 29, 2020	145.20	146.48	143.71	144.35
4597	NASDAQ	SWKS	Mon, Sep 28, 2020	140.63	144.01	139.02	143.97
4596	NASDAQ	SWKS	Fri, Sep 25, 2020	135.60	138.91	133.62	138.00
4595	NASDAQ	SWKS	Thu, Sep 24, 2020	131.96	137.63	131.94	135.20
4594	NASDAQ	SWKS	Wed, Sep 23, 2020	139.06	139.63	133.59	133.92
4593	NASDAQ	SWKS	Tue, Sep 22, 2020	135.59	139.70	133.77	139.64
4592	NASDAQ	SWKS	Mon, Sep 21, 2020	133.58	134.64	131.44	134.25
4591	NASDAQ	SWKS	Fri, Sep 18, 2020	139.43	139.91	133.67	136.01
4590	NASDAQ	SWKS	Thu, Sep 17, 2020	134.96	138.83	134.96	138.36
4589	NASDAQ	SWKS	Wed, Sep 16, 2020	142.41	142.83	140.25	140.34
4588	NASDAQ	SWKS	Tue, Sep 15, 2020	139.39	142.76	139.30	140.91
4587	NASDAQ	SWKS	Mon, Sep 14, 2020	137.44	138.88	136.08	137.79
4586	NASDAQ	SWKS	Fri, Sep 11, 2020	137.58	138.44	134.13	136.15
4585	NASDAQ	SWKS	Thu, Sep 10, 2020	139.27	140.65	134.19	135.23
4584	NASDAQ	SWKS	Wed, Sep 9, 2020	135.12	138.58	135.08	137.61
4583	NASDAQ	SWKS	Tue, Sep 8, 2020	133.10	135.44	130.72	130.84
4582	NASDAQ	SWKS	Fri, Sep 4, 2020	139.62	141.65	133.86	139.01
4581	NASDAQ	SWKS	Thu, Sep 3, 2020	149.01	149.59	139.43	139.91
4580	NASDAQ	SWKS	Wed, Sep 2, 2020	148.50	154.24	147.22	153.29
4579	NASDAQ	SWKS	Tue, Sep 1, 2020	145.98	147.76	144.54	146.46
4578	NASDAQ	SWKS	Mon, Aug 31, 2020	143.45	145.39	141.94	144.85
4577	NASDAQ	SWKS	Fri, Aug 28, 2020	140.72	143.71	140.29	143.62
4576	NASDAQ	SWKS	Thu, Aug 27, 2020	143.47	143.47	138.70	140.10
4575	NASDAQ	SWKS	Wed, Aug 26, 2020	142.48	143.80	141.29	142.71
4574	NASDAQ	SWKS	Tue, Aug 25, 2020	142.96	143.88	141.41	142.53
4573	NASDAQ	SWKS	Mon, Aug 24, 2020	143.67	144.25	141.02	142.25
4572	NASDAQ	SWKS	Fri, Aug 21, 2020	140.25	142.31	139.40	142.05
4571	NASDAQ	SWKS	Thu, Aug 20, 2020	140.64	142.26	139.36	140.63
4570	NASDAQ	SWKS	Wed, Aug 19, 2020	143.59	143.87	141.43	142.05
4569	NASDAQ	SWKS	Tue, Aug 18, 2020	145.47	146.62	143.07	143.19
4568	NASDAQ	SWKS	Mon, Aug 17, 2020	147.37	147.68	144.64	146.09
4567	NASDAQ	SWKS	Fri, Aug 14, 2020	148.48	148.62	145.50	146.12
4566	NASDAQ	SWKS	Thu, Aug 13, 2020	147.70	149.32	146.80	148.06
4565	NASDAQ	SWKS	Wed, Aug 12, 2020	142.34	147.85	141.35	147.56
4564	NASDAQ	SWKS	Tue, Aug 11, 2020	143.19	144.57	140.77	141.33
4563	NASDAQ	SWKS	Mon, Aug 10, 2020	143.84	144.49	141.00	143.54
4562	NASDAQ	SWKS	Fri, Aug 7, 2020	148.71	148.73	142.40	144.37
4561	NASDAQ	SWKS	Thu, Aug 6, 2020	145.70	149.19	145.09	148.07
4560	NASDAQ	SWKS	Wed, Aug 5, 2020	144.85	146.12	143.45	145.37
4559	NASDAQ	SWKS	Tue, Aug 4, 2020	147.44	147.89	142.96	145.27
4558	NASDAQ	SWKS	Mon, Aug 3, 2020	146.93	149.49	146.56	147.20
4557	NASDAQ	SWKS	Fri, Jul 31, 2020	144.41	145.90	141.25	145.58
4556	NASDAQ	SWKS	Thu, Jul 30, 2020	134.92	142.26	134.80	142.19
4555	NASDAQ	SWKS	Wed, Jul 29, 2020	135.88	137.22	134.59	136.45
4554	NASDAQ	SWKS	Tue, Jul 28, 2020	137.37	137.95	134.46	134.66
4553	NASDAQ	SWKS	Mon, Jul 27, 2020	133.61	137.76	132.32	136.69
4552	NASDAQ	SWKS	Fri, Jul 24, 2020	131.47	136.00	128.56	131.61
4551	NASDAQ	SWKS	Thu, Jul 23, 2020	137.12	139.19	134.49	135.34
4550	NASDAQ	SWKS	Wed, Jul 22, 2020	137.00	138.42	135.20	136.30
4549	NASDAQ	SWKS	Tue, Jul 21, 2020	139.22	139.88	136.67	137.45
4548	NASDAQ	SWKS	Mon, Jul 20, 2020	134.72	138.07	133.83	137.80
4547	NASDAQ	SWKS	Fri, Jul 17, 2020	132.48	134.28	131.81	133.95
4546	NASDAQ	SWKS	Thu, Jul 16, 2020	130.00	132.55	129.13	131.63
4545	NASDAQ	SWKS	Wed, Jul 15, 2020	131.88	132.40	129.01	131.32
4544	NASDAQ	SWKS	Tue, Jul 14, 2020	128.28	131.49	126.53	131.18
4543	NASDAQ	SWKS	Mon, Jul 13, 2020	133.32	134.81	128.82	129.47
4542	NASDAQ	SWKS	Fri, Jul 10, 2020	132.74	133.13	129.72	131.22
4541	NASDAQ	SWKS	Thu, Jul 9, 2020	132.85	133.60	129.77	132.73
4540	NASDAQ	SWKS	Wed, Jul 8, 2020	133.14	133.55	130.58	132.15
4539	NASDAQ	SWKS	Tue, Jul 7, 2020	133.53	135.23	132.15	132.28
4538	NASDAQ	SWKS	Mon, Jul 6, 2020	130.89	133.28	130.22	131.45
4537	NASDAQ	SWKS	Thu, Jul 2, 2020	127.52	130.05	127.29	128.42
4536	NASDAQ	SWKS	Wed, Jul 1, 2020	127.70	127.70	125.80	125.85
4535	NASDAQ	SWKS	Tue, Jun 30, 2020	125.94	128.39	125.42	127.86
4534	NASDAQ	SWKS	Mon, Jun 29, 2020	126.14	126.40	123.41	126.00
4533	NASDAQ	SWKS	Fri, Jun 26, 2020	126.60	128.14	124.90	125.85
4532	NASDAQ	SWKS	Thu, Jun 25, 2020	126.67	127.57	124.80	127.30
4531	NASDAQ	SWKS	Wed, Jun 24, 2020	128.31	129.38	125.02	126.41
4530	NASDAQ	SWKS	Tue, Jun 23, 2020	128.76	129.73	127.59	128.35
4529	NASDAQ	SWKS	Mon, Jun 22, 2020	127.16	128.21	125.32	127.58
4528	NASDAQ	SWKS	Fri, Jun 19, 2020	132.84	132.84	126.51	127.35
4527	NASDAQ	SWKS	Thu, Jun 18, 2020	130.23	130.97	128.32	129.10
4526	NASDAQ	SWKS	Wed, Jun 17, 2020	129.84	131.98	129.18	130.74
4525	NASDAQ	SWKS	Tue, Jun 16, 2020	131.83	133.37	125.79	128.39
4524	NASDAQ	SWKS	Mon, Jun 15, 2020	123.38	127.31	122.83	127.24
4523	NASDAQ	SWKS	Fri, Jun 12, 2020	127.16	128.22	123.50	126.91
4522	NASDAQ	SWKS	Thu, Jun 11, 2020	127.69	128.77	123.06	123.38
4521	NASDAQ	SWKS	Wed, Jun 10, 2020	135.07	135.40	131.64	131.90
4520	NASDAQ	SWKS	Tue, Jun 9, 2020	133.60	136.12	132.11	134.51
4519	NASDAQ	SWKS	Mon, Jun 8, 2020	137.05	138.22	132.76	134.74
4518	NASDAQ	SWKS	Fri, Jun 5, 2020	130.61	137.88	130.50	136.16
4517	NASDAQ	SWKS	Thu, Jun 4, 2020	126.16	128.77	126.16	128.67
4516	NASDAQ	SWKS	Wed, Jun 3, 2020	125.00	128.50	124.76	127.26
4515	NASDAQ	SWKS	Tue, Jun 2, 2020	119.61	123.91	118.68	123.77
4514	NASDAQ	SWKS	Mon, Jun 1, 2020	118.15	119.62	116.81	119.10
4513	NASDAQ	SWKS	Fri, May 29, 2020	115.87	119.43	114.79	118.54
4512	NASDAQ	SWKS	Thu, May 28, 2020	118.80	120.26	114.73	115.47
4511	NASDAQ	SWKS	Wed, May 27, 2020	118.13	119.19	114.59	119.03
4510	NASDAQ	SWKS	Tue, May 26, 2020	120.00	121.38	117.39	117.72
4509	NASDAQ	SWKS	Fri, May 22, 2020	114.83	117.72	113.14	117.02
4508	NASDAQ	SWKS	Thu, May 21, 2020	117.01	118.18	113.92	114.13
4507	NASDAQ	SWKS	Wed, May 20, 2020	114.44	117.54	113.62	117.38
4506	NASDAQ	SWKS	Tue, May 19, 2020	112.36	115.52	112.35	112.55
4505	NASDAQ	SWKS	Mon, May 18, 2020	109.34	113.52	108.98	112.69
4504	NASDAQ	SWKS	Fri, May 15, 2020	104.50	106.56	103.70	106.22
4503	NASDAQ	SWKS	Thu, May 14, 2020	104.90	108.46	102.32	108.35
4502	NASDAQ	SWKS	Wed, May 13, 2020	108.57	109.36	104.17	106.15
4501	NASDAQ	SWKS	Tue, May 12, 2020	111.50	112.74	108.15	108.15
4500	NASDAQ	SWKS	Mon, May 11, 2020	109.94	111.60	108.61	110.41
4499	NASDAQ	SWKS	Fri, May 8, 2020	108.20	111.29	107.01	111.22
4498	NASDAQ	SWKS	Thu, May 7, 2020	107.47	108.29	105.78	106.19
4497	NASDAQ	SWKS	Wed, May 6, 2020	106.58	108.15	105.41	105.90
4496	NASDAQ	SWKS	Tue, May 5, 2020	104.05	108.53	103.24	104.71
4495	NASDAQ	SWKS	Mon, May 4, 2020	98.20	100.25	96.73	99.62
4494	NASDAQ	SWKS	Fri, May 1, 2020	100.79	101.71	98.40	98.83
4493	NASDAQ	SWKS	Thu, Apr 30, 2020	105.81	105.96	103.13	103.88
4492	NASDAQ	SWKS	Wed, Apr 29, 2020	102.34	106.85	102.34	106.22
4491	NASDAQ	SWKS	Tue, Apr 28, 2020	101.00	103.85	100.23	100.67
4490	NASDAQ	SWKS	Mon, Apr 27, 2020	97.80	99.45	97.56	98.38
4489	NASDAQ	SWKS	Fri, Apr 24, 2020	93.38	96.78	92.45	96.51
4488	NASDAQ	SWKS	Thu, Apr 23, 2020	93.15	94.60	92.39	92.79
4487	NASDAQ	SWKS	Wed, Apr 22, 2020	91.01	93.41	90.71	92.94
4486	NASDAQ	SWKS	Tue, Apr 21, 2020	91.49	92.14	88.08	88.10
4485	NASDAQ	SWKS	Mon, Apr 20, 2020	93.84	94.91	92.25	92.53
4484	NASDAQ	SWKS	Fri, Apr 17, 2020	96.94	97.63	93.50	95.40
4483	NASDAQ	SWKS	Thu, Apr 16, 2020	93.70	95.56	92.25	95.01
4482	NASDAQ	SWKS	Wed, Apr 15, 2020	93.46	93.94	90.11	92.87
4481	NASDAQ	SWKS	Tue, Apr 14, 2020	95.51	95.87	91.63	95.69
4480	NASDAQ	SWKS	Mon, Apr 13, 2020	90.00	90.87	88.66	90.47
4479	NASDAQ	SWKS	Thu, Apr 9, 2020	94.85	95.30	88.79	89.95
4478	NASDAQ	SWKS	Wed, Apr 8, 2020	91.60	94.40	89.14	93.00
4477	NASDAQ	SWKS	Tue, Apr 7, 2020	93.15	93.88	89.56	89.93
4476	NASDAQ	SWKS	Mon, Apr 6, 2020	84.04	90.22	83.68	89.80
4475	NASDAQ	SWKS	Fri, Apr 3, 2020	82.75	83.73	79.51	80.30
4474	NASDAQ	SWKS	Thu, Apr 2, 2020	81.84	84.10	81.10	83.37
4473	NASDAQ	SWKS	Wed, Apr 1, 2020	86.33	89.20	81.33	82.45
4472	NASDAQ	SWKS	Tue, Mar 31, 2020	89.97	94.28	88.92	89.38
4471	NASDAQ	SWKS	Mon, Mar 30, 2020	88.52	90.55	86.14	90.11
4470	NASDAQ	SWKS	Fri, Mar 27, 2020	90.27	90.27	86.22	87.09
4469	NASDAQ	SWKS	Thu, Mar 26, 2020	86.60	93.07	85.83	92.96
4468	NASDAQ	SWKS	Wed, Mar 25, 2020	87.47	92.51	84.79	85.34
4467	NASDAQ	SWKS	Tue, Mar 24, 2020	79.69	87.61	78.77	87.29
4466	NASDAQ	SWKS	Mon, Mar 23, 2020	74.17	76.08	71.00	74.95
4465	NASDAQ	SWKS	Fri, Mar 20, 2020	80.00	81.49	73.45	73.67
4464	NASDAQ	SWKS	Thu, Mar 19, 2020	72.14	79.72	72.14	77.28
4463	NASDAQ	SWKS	Wed, Mar 18, 2020	71.13	77.67	69.31	72.10
4462	NASDAQ	SWKS	Tue, Mar 17, 2020	70.00	80.71	69.47	77.78
4461	NASDAQ	SWKS	Mon, Mar 16, 2020	72.69	79.82	67.90	67.90
4460	NASDAQ	SWKS	Fri, Mar 13, 2020	85.65	87.00	78.82	83.00
4459	NASDAQ	SWKS	Thu, Mar 12, 2020	83.24	90.36	80.16	80.55
4458	NASDAQ	SWKS	Wed, Mar 11, 2020	93.14	93.76	88.68	89.84
4457	NASDAQ	SWKS	Tue, Mar 10, 2020	91.98	95.79	89.63	95.79
4456	NASDAQ	SWKS	Mon, Mar 9, 2020	87.33	93.15	86.26	88.32
4455	NASDAQ	SWKS	Fri, Mar 6, 2020	94.74	97.90	93.34	95.71
4454	NASDAQ	SWKS	Thu, Mar 5, 2020	100.96	101.27	97.92	98.59
4453	NASDAQ	SWKS	Wed, Mar 4, 2020	102.01	103.37	100.12	103.36
4452	NASDAQ	SWKS	Tue, Mar 3, 2020	104.29	106.75	99.45	99.63
4451	NASDAQ	SWKS	Mon, Mar 2, 2020	101.29	104.33	98.75	104.27
4450	NASDAQ	SWKS	Fri, Feb 28, 2020	91.96	100.22	91.80	100.18
4449	NASDAQ	SWKS	Thu, Feb 27, 2020	100.50	101.68	97.33	97.56
4448	NASDAQ	SWKS	Wed, Feb 26, 2020	106.97	109.44	103.73	103.81
4447	NASDAQ	SWKS	Tue, Feb 25, 2020	111.98	112.68	105.80	106.17
4446	NASDAQ	SWKS	Mon, Feb 24, 2020	110.04	112.89	108.80	111.19
4445	NASDAQ	SWKS	Fri, Feb 21, 2020	116.85	117.00	113.47	114.63
4444	NASDAQ	SWKS	Thu, Feb 20, 2020	118.78	119.50	115.97	117.50
4443	NASDAQ	SWKS	Wed, Feb 19, 2020	118.08	120.41	117.75	119.14
4442	NASDAQ	SWKS	Tue, Feb 18, 2020	116.07	118.79	115.60	116.77
4441	NASDAQ	SWKS	Fri, Feb 14, 2020	122.84	123.63	118.25	118.99
4440	NASDAQ	SWKS	Thu, Feb 13, 2020	121.84	124.52	121.05	122.59
4439	NASDAQ	SWKS	Wed, Feb 12, 2020	120.61	123.28	120.44	123.05
4438	NASDAQ	SWKS	Tue, Feb 11, 2020	117.38	120.29	117.13	119.17
4437	NASDAQ	SWKS	Mon, Feb 10, 2020	112.46	116.28	111.45	116.28
4436	NASDAQ	SWKS	Fri, Feb 7, 2020	116.42	116.84	113.94	113.94
4435	NASDAQ	SWKS	Thu, Feb 6, 2020	119.66	120.32	116.52	117.68
4434	NASDAQ	SWKS	Wed, Feb 5, 2020	119.82	120.67	118.14	119.64
4433	NASDAQ	SWKS	Tue, Feb 4, 2020	117.89	118.74	116.66	117.96
4432	NASDAQ	SWKS	Mon, Feb 3, 2020	113.12	115.49	112.70	115.03
4431	NASDAQ	SWKS	Fri, Jan 31, 2020	115.50	115.74	112.72	113.15
4430	NASDAQ	SWKS	Thu, Jan 30, 2020	116.57	118.50	114.10	116.23
4429	NASDAQ	SWKS	Wed, Jan 29, 2020	120.00	120.34	117.80	117.89
4428	NASDAQ	SWKS	Tue, Jan 28, 2020	118.11	121.07	117.80	119.79
4427	NASDAQ	SWKS	Mon, Jan 27, 2020	118.47	118.50	116.20	116.88
4426	NASDAQ	SWKS	Fri, Jan 24, 2020	126.50	128.48	120.79	122.31
4425	NASDAQ	SWKS	Thu, Jan 23, 2020	125.43	128.33	124.41	128.19
4424	NASDAQ	SWKS	Wed, Jan 22, 2020	124.68	126.93	124.55	124.90
4423	NASDAQ	SWKS	Tue, Jan 21, 2020	124.01	125.47	123.60	123.80
4422	NASDAQ	SWKS	Fri, Jan 17, 2020	123.94	124.75	123.02	124.17
4421	NASDAQ	SWKS	Thu, Jan 16, 2020	121.72	123.34	121.45	123.09
4420	NASDAQ	SWKS	Wed, Jan 15, 2020	123.00	123.25	119.92	120.42
4419	NASDAQ	SWKS	Tue, Jan 14, 2020	125.27	125.75	122.61	123.34
4418	NASDAQ	SWKS	Mon, Jan 13, 2020	121.19	125.23	121.06	124.51
4417	NASDAQ	SWKS	Fri, Jan 10, 2020	121.29	121.50	119.64	120.08
4416	NASDAQ	SWKS	Thu, Jan 9, 2020	120.90	121.23	117.60	119.65
4415	NASDAQ	SWKS	Wed, Jan 8, 2020	118.08	120.87	117.59	119.54
4414	NASDAQ	SWKS	Tue, Jan 7, 2020	117.17	118.48	116.30	117.67
4413	NASDAQ	SWKS	Mon, Jan 6, 2020	117.04	117.46	115.08	116.56
4412	NASDAQ	SWKS	Fri, Jan 3, 2020	119.91	120.89	117.65	118.65
4411	NASDAQ	SWKS	Thu, Jan 2, 2020	122.01	122.40	119.71	121.67
4410	NASDAQ	SWKS	Tue, Dec 31, 2019	120.48	121.24	119.21	120.88
4409	NASDAQ	SWKS	Mon, Dec 30, 2019	121.80	121.93	120.42	121.03
4408	NASDAQ	SWKS	Fri, Dec 27, 2019	122.64	122.68	120.69	122.29
4407	NASDAQ	SWKS	Thu, Dec 26, 2019	122.12	122.89	120.75	122.28
4406	NASDAQ	SWKS	Tue, Dec 24, 2019	120.34	122.24	120.01	122.16
4405	NASDAQ	SWKS	Mon, Dec 23, 2019	119.41	121.36	119.12	120.03
4404	NASDAQ	SWKS	Fri, Dec 20, 2019	118.53	119.20	117.01	118.90
4403	NASDAQ	SWKS	Thu, Dec 19, 2019	116.10	118.22	115.18	117.85
4402	NASDAQ	SWKS	Wed, Dec 18, 2019	113.40	116.14	112.98	115.87
4401	NASDAQ	SWKS	Tue, Dec 17, 2019	113.48	113.72	112.30	113.10
4400	NASDAQ	SWKS	Mon, Dec 16, 2019	112.86	114.42	112.79	113.16
4399	NASDAQ	SWKS	Fri, Dec 13, 2019	111.61	112.86	110.61	111.86
4398	NASDAQ	SWKS	Thu, Dec 12, 2019	108.00	112.77	107.50	111.49
4397	NASDAQ	SWKS	Wed, Dec 11, 2019	104.78	109.77	104.65	109.29
4396	NASDAQ	SWKS	Tue, Dec 10, 2019	103.65	105.00	101.53	104.39
4395	NASDAQ	SWKS	Mon, Dec 9, 2019	103.92	105.42	103.15	103.23
4394	NASDAQ	SWKS	Fri, Dec 6, 2019	100.55	102.09	100.50	101.36
4393	NASDAQ	SWKS	Thu, Dec 5, 2019	99.64	100.33	99.19	99.98
4392	NASDAQ	SWKS	Wed, Dec 4, 2019	98.64	100.11	98.64	98.82
4391	NASDAQ	SWKS	Tue, Dec 3, 2019	96.38	97.58	95.63	97.44
4390	NASDAQ	SWKS	Mon, Dec 2, 2019	98.10	99.05	97.55	98.36
4389	NASDAQ	SWKS	Fri, Nov 29, 2019	98.90	99.88	98.10	98.30
4388	NASDAQ	SWKS	Wed, Nov 27, 2019	99.55	100.13	99.11	99.63
4387	NASDAQ	SWKS	Tue, Nov 26, 2019	100.50	100.71	98.78	99.12
4386	NASDAQ	SWKS	Mon, Nov 25, 2019	98.50	101.12	98.14	100.82
4385	NASDAQ	SWKS	Fri, Nov 22, 2019	96.90	97.87	96.39	97.84
4384	NASDAQ	SWKS	Thu, Nov 21, 2019	96.40	97.00	95.58	96.41
4383	NASDAQ	SWKS	Wed, Nov 20, 2019	95.63	97.65	95.60	96.04
4382	NASDAQ	SWKS	Tue, Nov 19, 2019	98.08	98.10	95.30	96.61
4381	NASDAQ	SWKS	Mon, Nov 18, 2019	98.90	99.21	97.17	97.45
4380	NASDAQ	SWKS	Fri, Nov 15, 2019	99.68	100.10	98.54	99.42
4379	NASDAQ	SWKS	Thu, Nov 14, 2019	100.00	100.42	98.37	98.75
4378	NASDAQ	SWKS	Wed, Nov 13, 2019	95.60	101.99	95.55	101.14
4377	NASDAQ	SWKS	Tue, Nov 12, 2019	101.93	102.87	100.43	101.59
4376	NASDAQ	SWKS	Mon, Nov 11, 2019	100.05	100.56	99.25	100.38
4375	NASDAQ	SWKS	Fri, Nov 8, 2019	98.60	100.81	98.48	100.44
4374	NASDAQ	SWKS	Thu, Nov 7, 2019	99.20	99.51	97.93	98.64
4373	NASDAQ	SWKS	Wed, Nov 6, 2019	98.12	98.56	97.20	98.13
4372	NASDAQ	SWKS	Tue, Nov 5, 2019	98.75	99.95	98.58	98.72
4371	NASDAQ	SWKS	Mon, Nov 4, 2019	99.14	99.27	98.23	98.48
4370	NASDAQ	SWKS	Fri, Nov 1, 2019	94.65	98.57	94.59	98.30
4369	NASDAQ	SWKS	Thu, Oct 31, 2019	90.59	91.06	89.29	91.06
4368	NASDAQ	SWKS	Wed, Oct 30, 2019	91.52	91.52	89.95	90.97
4367	NASDAQ	SWKS	Tue, Oct 29, 2019	91.50	91.62	90.50	91.21
4366	NASDAQ	SWKS	Mon, Oct 28, 2019	90.98	91.94	90.80	91.66
4365	NASDAQ	SWKS	Fri, Oct 25, 2019	90.01	90.59	89.69	90.06
4364	NASDAQ	SWKS	Thu, Oct 24, 2019	90.30	90.90	89.07	89.69
4363	NASDAQ	SWKS	Wed, Oct 23, 2019	87.63	89.66	87.31	89.29
4362	NASDAQ	SWKS	Tue, Oct 22, 2019	89.65	89.84	88.94	88.96
4361	NASDAQ	SWKS	Mon, Oct 21, 2019	88.21	90.01	88.20	89.89
4360	NASDAQ	SWKS	Fri, Oct 18, 2019	87.29	88.27	86.74	87.77
4359	NASDAQ	SWKS	Thu, Oct 17, 2019	86.50	87.64	85.88	87.55
4358	NASDAQ	SWKS	Wed, Oct 16, 2019	86.47	86.62	85.23	85.66
4357	NASDAQ	SWKS	Tue, Oct 15, 2019	85.60	87.08	84.94	86.64
4356	NASDAQ	SWKS	Mon, Oct 14, 2019	85.10	85.32	84.60	84.98
4355	NASDAQ	SWKS	Fri, Oct 11, 2019	86.05	86.47	83.61	85.40
4354	NASDAQ	SWKS	Thu, Oct 10, 2019	83.11	85.49	83.05	84.89
4353	NASDAQ	SWKS	Wed, Oct 9, 2019	80.10	81.13	79.58	80.71
4352	NASDAQ	SWKS	Tue, Oct 8, 2019	80.21	80.60	78.93	79.00
4351	NASDAQ	SWKS	Mon, Oct 7, 2019	80.56	81.71	80.24	80.88
4350	NASDAQ	SWKS	Fri, Oct 4, 2019	79.00	80.70	78.80	80.65
4349	NASDAQ	SWKS	Thu, Oct 3, 2019	75.75	77.44	74.42	77.27
4348	NASDAQ	SWKS	Wed, Oct 2, 2019	76.73	76.98	75.03	75.43
4347	NASDAQ	SWKS	Tue, Oct 1, 2019	79.81	81.01	77.35	77.41
4346	NASDAQ	SWKS	Mon, Sep 30, 2019	78.19	79.34	77.88	79.25
4345	NASDAQ	SWKS	Fri, Sep 27, 2019	80.09	80.74	77.20	77.47
4344	NASDAQ	SWKS	Thu, Sep 26, 2019	79.70	80.73	79.39	80.36
4343	NASDAQ	SWKS	Wed, Sep 25, 2019	79.23	81.02	78.81	80.99
4342	NASDAQ	SWKS	Tue, Sep 24, 2019	80.09	80.74	78.96	79.72
4341	NASDAQ	SWKS	Mon, Sep 23, 2019	79.68	80.97	79.40	79.84
4340	NASDAQ	SWKS	Fri, Sep 20, 2019	79.85	80.96	79.32	79.75
4339	NASDAQ	SWKS	Thu, Sep 19, 2019	80.30	81.48	79.23	79.27
4338	NASDAQ	SWKS	Wed, Sep 18, 2019	80.82	80.82	78.87	80.24
4337	NASDAQ	SWKS	Tue, Sep 17, 2019	81.16	81.61	79.62	80.95
4336	NASDAQ	SWKS	Mon, Sep 16, 2019	81.78	82.54	80.61	81.98
4335	NASDAQ	SWKS	Fri, Sep 13, 2019	82.15	83.11	82.07	82.14
4334	NASDAQ	SWKS	Thu, Sep 12, 2019	83.87	84.35	81.74	82.33
4333	NASDAQ	SWKS	Wed, Sep 11, 2019	81.00	83.59	80.65	83.51
4332	NASDAQ	SWKS	Tue, Sep 10, 2019	79.50	80.30	78.59	80.30
4331	NASDAQ	SWKS	Mon, Sep 9, 2019	80.18	80.83	79.08	79.72
4330	NASDAQ	SWKS	Fri, Sep 6, 2019	79.28	80.14	79.00	79.87
4329	NASDAQ	SWKS	Thu, Sep 5, 2019	77.58	79.34	77.56	79.33
4328	NASDAQ	SWKS	Wed, Sep 4, 2019	75.45	76.28	75.33	76.02
4327	NASDAQ	SWKS	Tue, Sep 3, 2019	74.86	75.24	73.63	74.17
4326	NASDAQ	SWKS	Fri, Aug 30, 2019	75.48	75.63	74.31	75.27
4325	NASDAQ	SWKS	Thu, Aug 29, 2019	74.51	75.53	74.03	74.95
4324	NASDAQ	SWKS	Wed, Aug 28, 2019	72.33	73.56	71.51	73.37
4323	NASDAQ	SWKS	Tue, Aug 27, 2019	74.23	74.68	72.80	72.87
4322	NASDAQ	SWKS	Mon, Aug 26, 2019	74.39	74.49	73.51	73.75
4321	NASDAQ	SWKS	Fri, Aug 23, 2019	76.16	76.55	73.32	73.55
4320	NASDAQ	SWKS	Thu, Aug 22, 2019	77.79	78.00	76.50	76.92
4319	NASDAQ	SWKS	Wed, Aug 21, 2019	78.06	78.19	76.98	77.58
4318	NASDAQ	SWKS	Tue, Aug 20, 2019	76.49	77.34	76.10	76.74
4317	NASDAQ	SWKS	Mon, Aug 19, 2019	78.25	78.65	76.90	77.09
4316	NASDAQ	SWKS	Fri, Aug 16, 2019	76.45	77.02	76.00	76.66
4315	NASDAQ	SWKS	Thu, Aug 15, 2019	76.33	76.47	75.31	75.55
4314	NASDAQ	SWKS	Wed, Aug 14, 2019	76.51	77.69	75.72	75.99
4313	NASDAQ	SWKS	Tue, Aug 13, 2019	75.94	79.73	75.54	78.44
4312	NASDAQ	SWKS	Mon, Aug 12, 2019	77.04	77.48	75.88	76.28
4311	NASDAQ	SWKS	Fri, Aug 9, 2019	79.40	79.60	76.36	77.52
4310	NASDAQ	SWKS	Thu, Aug 8, 2019	76.74	80.40	75.72	80.27
4309	NASDAQ	SWKS	Wed, Aug 7, 2019	76.67	79.99	76.58	79.90
4308	NASDAQ	SWKS	Tue, Aug 6, 2019	76.81	77.86	76.40	77.66
4307	NASDAQ	SWKS	Mon, Aug 5, 2019	76.86	77.63	75.15	75.82
4306	NASDAQ	SWKS	Fri, Aug 2, 2019	81.91	82.00	78.79	79.33
4305	NASDAQ	SWKS	Thu, Aug 1, 2019	85.00	87.70	81.46	82.77
4304	NASDAQ	SWKS	Wed, Jul 31, 2019	88.77	88.77	84.50	85.28
4303	NASDAQ	SWKS	Tue, Jul 30, 2019	86.08	87.83	85.84	87.75
4302	NASDAQ	SWKS	Mon, Jul 29, 2019	85.98	87.15	85.38	86.80
4301	NASDAQ	SWKS	Fri, Jul 26, 2019	86.13	86.36	85.47	85.98
4300	NASDAQ	SWKS	Thu, Jul 25, 2019	86.02	86.17	85.11	85.66
4299	NASDAQ	SWKS	Wed, Jul 24, 2019	85.00	86.97	84.81	86.35
4298	NASDAQ	SWKS	Tue, Jul 23, 2019	83.92	84.83	83.47	84.54
4297	NASDAQ	SWKS	Mon, Jul 22, 2019	81.78	83.41	81.73	83.27
4296	NASDAQ	SWKS	Fri, Jul 19, 2019	81.85	81.85	81.03	81.32
4295	NASDAQ	SWKS	Thu, Jul 18, 2019	80.65	81.78	79.88	81.42
4294	NASDAQ	SWKS	Wed, Jul 17, 2019	81.99	81.99	80.09	80.17
4293	NASDAQ	SWKS	Tue, Jul 16, 2019	82.00	82.08	80.93	81.31
4292	NASDAQ	SWKS	Mon, Jul 15, 2019	81.40	82.34	81.20	82.04
4291	NASDAQ	SWKS	Fri, Jul 12, 2019	79.34	81.04	79.34	81.01
4290	NASDAQ	SWKS	Thu, Jul 11, 2019	80.13	80.35	78.56	79.18
4289	NASDAQ	SWKS	Wed, Jul 10, 2019	80.70	81.38	79.85	79.91
4288	NASDAQ	SWKS	Tue, Jul 9, 2019	78.68	79.84	78.16	79.76
4287	NASDAQ	SWKS	Mon, Jul 8, 2019	79.44	80.06	78.90	79.35
4286	NASDAQ	SWKS	Fri, Jul 5, 2019	79.95	80.70	79.79	80.33
4285	NASDAQ	SWKS	Wed, Jul 3, 2019	81.41	81.67	79.54	80.69
4284	NASDAQ	SWKS	Tue, Jul 2, 2019	81.61	81.77	80.19	80.84
4283	NASDAQ	SWKS	Mon, Jul 1, 2019	83.26	84.50	80.96	81.91
4282	NASDAQ	SWKS	Fri, Jun 28, 2019	77.49	77.87	77.04	77.27
4281	NASDAQ	SWKS	Thu, Jun 27, 2019	76.58	77.84	76.36	76.95
4280	NASDAQ	SWKS	Wed, Jun 26, 2019	76.14	77.16	75.73	75.84
4279	NASDAQ	SWKS	Tue, Jun 25, 2019	75.96	76.16	74.24	74.32
4278	NASDAQ	SWKS	Mon, Jun 24, 2019	75.16	76.39	75.00	75.91
4277	NASDAQ	SWKS	Fri, Jun 21, 2019	75.50	75.79	74.74	75.22
4276	NASDAQ	SWKS	Thu, Jun 20, 2019	77.22	77.51	75.12	75.84
4275	NASDAQ	SWKS	Wed, Jun 19, 2019	75.95	76.38	74.80	75.53
4274	NASDAQ	SWKS	Tue, Jun 18, 2019	73.18	76.42	72.79	75.72
4273	NASDAQ	SWKS	Mon, Jun 17, 2019	71.65	72.59	70.94	72.44
4272	NASDAQ	SWKS	Fri, Jun 14, 2019	71.58	72.27	70.31	71.80
4271	NASDAQ	SWKS	Thu, Jun 13, 2019	72.97	73.74	72.68	73.35
4270	NASDAQ	SWKS	Wed, Jun 12, 2019	73.36	73.46	72.34	72.66
4269	NASDAQ	SWKS	Tue, Jun 11, 2019	74.21	74.73	73.37	73.97
4268	NASDAQ	SWKS	Mon, Jun 10, 2019	70.89	73.47	70.75	73.10
4267	NASDAQ	SWKS	Fri, Jun 7, 2019	69.33	70.38	68.68	70.15
4266	NASDAQ	SWKS	Thu, Jun 6, 2019	68.05	69.77	67.79	69.43
4265	NASDAQ	SWKS	Wed, Jun 5, 2019	69.50	70.69	66.57	67.96
4264	NASDAQ	SWKS	Tue, Jun 4, 2019	67.97	69.47	67.53	69.40
4263	NASDAQ	SWKS	Mon, Jun 3, 2019	67.26	68.07	66.29	66.92
4262	NASDAQ	SWKS	Fri, May 31, 2019	67.23	68.27	66.61	66.63
4261	NASDAQ	SWKS	Thu, May 30, 2019	68.51	70.13	67.79	68.27
4260	NASDAQ	SWKS	Wed, May 29, 2019	67.54	68.72	67.13	68.54
4259	NASDAQ	SWKS	Tue, May 28, 2019	69.95	70.36	67.94	68.01
4258	NASDAQ	SWKS	Fri, May 24, 2019	69.17	70.95	68.89	69.53
4257	NASDAQ	SWKS	Thu, May 23, 2019	67.28	68.56	66.35	68.46
4256	NASDAQ	SWKS	Wed, May 22, 2019	68.91	69.56	68.30	68.54
4255	NASDAQ	SWKS	Tue, May 21, 2019	70.01	71.44	68.80	69.74
4254	NASDAQ	SWKS	Mon, May 20, 2019	67.73	69.87	67.11	68.01
4253	NASDAQ	SWKS	Fri, May 17, 2019	72.12	73.16	69.91	70.41
4252	NASDAQ	SWKS	Thu, May 16, 2019	76.25	76.94	73.11	73.99
4251	NASDAQ	SWKS	Wed, May 15, 2019	77.43	79.39	77.17	78.75
4250	NASDAQ	SWKS	Tue, May 14, 2019	77.95	78.57	77.42	78.11
4249	NASDAQ	SWKS	Mon, May 13, 2019	80.00	80.39	76.07	76.63
4248	NASDAQ	SWKS	Fri, May 10, 2019	83.13	83.63	80.60	82.56
4247	NASDAQ	SWKS	Thu, May 9, 2019	83.00	83.98	81.56	83.64
4246	NASDAQ	SWKS	Wed, May 8, 2019	83.45	85.16	82.99	84.06
4245	NASDAQ	SWKS	Tue, May 7, 2019	85.09	85.50	82.64	83.55
4244	NASDAQ	SWKS	Mon, May 6, 2019	84.04	86.79	83.76	86.52
4243	NASDAQ	SWKS	Fri, May 3, 2019	88.61	89.95	84.04	87.60
4242	NASDAQ	SWKS	Thu, May 2, 2019	88.52	91.34	88.38	90.79
4241	NASDAQ	SWKS	Wed, May 1, 2019	90.19	91.20	88.46	88.48
4240	NASDAQ	SWKS	Tue, Apr 30, 2019	87.02	88.28	86.52	88.18
4239	NASDAQ	SWKS	Mon, Apr 29, 2019	86.69	87.74	86.57	86.80
4238	NASDAQ	SWKS	Fri, Apr 26, 2019	87.37	87.67	85.50	87.02
4237	NASDAQ	SWKS	Thu, Apr 25, 2019	89.61	89.73	87.15	88.53
4236	NASDAQ	SWKS	Wed, Apr 24, 2019	89.23	90.64	89.23	89.90
4235	NASDAQ	SWKS	Tue, Apr 23, 2019	88.27	89.54	87.91	89.24
4234	NASDAQ	SWKS	Mon, Apr 22, 2019	89.50	89.68	88.15	88.27
4233	NASDAQ	SWKS	Thu, Apr 18, 2019	91.60	91.86	89.78	90.00
4232	NASDAQ	SWKS	Wed, Apr 17, 2019	93.35	94.39	90.38	91.18
4231	NASDAQ	SWKS	Tue, Apr 16, 2019	91.00	93.59	90.66	93.56
4230	NASDAQ	SWKS	Mon, Apr 15, 2019	90.87	91.00	89.34	90.28
4229	NASDAQ	SWKS	Fri, Apr 12, 2019	89.05	90.69	88.67	90.68
4228	NASDAQ	SWKS	Thu, Apr 11, 2019	88.23	89.71	87.71	88.24
4227	NASDAQ	SWKS	Wed, Apr 10, 2019	87.05	88.23	86.51	88.05
4226	NASDAQ	SWKS	Tue, Apr 9, 2019	87.16	87.39	86.47	87.07
4225	NASDAQ	SWKS	Mon, Apr 8, 2019	86.60	87.81	86.04	87.65
4224	NASDAQ	SWKS	Fri, Apr 5, 2019	85.74	86.97	85.73	86.80
4223	NASDAQ	SWKS	Thu, Apr 4, 2019	85.17	86.54	85.05	85.51
4222	NASDAQ	SWKS	Wed, Apr 3, 2019	85.12	86.72	84.77	85.36
4221	NASDAQ	SWKS	Tue, Apr 2, 2019	83.94	84.54	83.75	84.16
4220	NASDAQ	SWKS	Mon, Apr 1, 2019	83.34	84.40	83.25	83.86
4219	NASDAQ	SWKS	Fri, Mar 29, 2019	81.44	82.77	80.99	82.48
4218	NASDAQ	SWKS	Thu, Mar 28, 2019	80.76	81.63	79.96	80.54
4217	NASDAQ	SWKS	Wed, Mar 27, 2019	82.12	82.60	79.89	80.59
4216	NASDAQ	SWKS	Tue, Mar 26, 2019	82.10	82.78	81.37	82.12
4215	NASDAQ	SWKS	Mon, Mar 25, 2019	82.27	82.75	80.13	81.45
4214	NASDAQ	SWKS	Fri, Mar 22, 2019	85.63	85.84	82.42	82.59
4213	NASDAQ	SWKS	Thu, Mar 21, 2019	82.12	86.89	82.05	86.07
4212	NASDAQ	SWKS	Wed, Mar 20, 2019	83.38	83.50	81.20	81.75
4211	NASDAQ	SWKS	Tue, Mar 19, 2019	83.21	84.61	83.10	83.42
4210	NASDAQ	SWKS	Mon, Mar 18, 2019	83.87	84.09	81.99	82.59
4209	NASDAQ	SWKS	Fri, Mar 15, 2019	82.16	85.38	82.05	83.76
4208	NASDAQ	SWKS	Thu, Mar 14, 2019	81.88	82.85	81.01	81.43
4207	NASDAQ	SWKS	Wed, Mar 13, 2019	82.81	82.90	81.61	81.77
4206	NASDAQ	SWKS	Tue, Mar 12, 2019	81.74	82.77	81.19	82.26
4205	NASDAQ	SWKS	Mon, Mar 11, 2019	80.59	82.15	80.57	81.48
4204	NASDAQ	SWKS	Fri, Mar 8, 2019	78.39	80.37	78.04	80.13
4203	NASDAQ	SWKS	Thu, Mar 7, 2019	80.72	80.95	79.15	79.50
4202	NASDAQ	SWKS	Wed, Mar 6, 2019	81.94	82.44	80.96	80.99
4201	NASDAQ	SWKS	Tue, Mar 5, 2019	82.00	82.70	81.36	81.88
4200	NASDAQ	SWKS	Mon, Mar 4, 2019	82.79	82.98	81.26	82.22
4199	NASDAQ	SWKS	Fri, Mar 1, 2019	82.30	82.76	80.91	81.98
4198	NASDAQ	SWKS	Thu, Feb 28, 2019	80.81	82.08	80.67	81.66
4197	NASDAQ	SWKS	Wed, Feb 27, 2019	81.60	81.68	79.74	81.24
4196	NASDAQ	SWKS	Tue, Feb 26, 2019	82.30	82.93	82.00	82.02
4195	NASDAQ	SWKS	Mon, Feb 25, 2019	83.51	84.06	82.29	82.39
4194	NASDAQ	SWKS	Fri, Feb 22, 2019	82.46	82.78	81.86	82.42
4193	NASDAQ	SWKS	Thu, Feb 21, 2019	82.26	82.93	81.06	81.76
4192	NASDAQ	SWKS	Wed, Feb 20, 2019	83.19	83.57	82.17	82.33
4191	NASDAQ	SWKS	Tue, Feb 19, 2019	83.11	83.35	82.53	82.62
4190	NASDAQ	SWKS	Fri, Feb 15, 2019	84.38	84.47	83.15	83.38
4189	NASDAQ	SWKS	Thu, Feb 14, 2019	82.80	83.99	82.39	83.64
4188	NASDAQ	SWKS	Wed, Feb 13, 2019	83.91	84.13	82.89	82.98
4187	NASDAQ	SWKS	Tue, Feb 12, 2019	82.66	84.14	82.45	83.58
4186	NASDAQ	SWKS	Mon, Feb 11, 2019	81.83	82.25	80.61	81.84
4185	NASDAQ	SWKS	Fri, Feb 8, 2019	80.47	81.76	79.88	81.71
4184	NASDAQ	SWKS	Thu, Feb 7, 2019	85.05	85.15	81.43	81.56
4183	NASDAQ	SWKS	Wed, Feb 6, 2019	81.93	87.48	81.75	84.69
4182	NASDAQ	SWKS	Tue, Feb 5, 2019	75.26	76.15	74.90	75.96
4181	NASDAQ	SWKS	Mon, Feb 4, 2019	74.10	74.90	73.00	74.87
4180	NASDAQ	SWKS	Fri, Feb 1, 2019	73.32	74.45	73.20	73.96
4179	NASDAQ	SWKS	Thu, Jan 31, 2019	73.65	73.90	72.62	73.04
4178	NASDAQ	SWKS	Wed, Jan 30, 2019	72.96	74.08	71.98	73.92
4177	NASDAQ	SWKS	Tue, Jan 29, 2019	72.49	72.79	71.29	71.54
4176	NASDAQ	SWKS	Mon, Jan 28, 2019	71.26	72.95	70.69	72.69
4175	NASDAQ	SWKS	Fri, Jan 25, 2019	71.39	73.09	70.68	72.47
4174	NASDAQ	SWKS	Thu, Jan 24, 2019	69.16	70.80	68.50	70.03
4173	NASDAQ	SWKS	Wed, Jan 23, 2019	69.13	69.47	67.59	68.27
4172	NASDAQ	SWKS	Tue, Jan 22, 2019	69.72	69.82	68.43	68.90
4171	NASDAQ	SWKS	Fri, Jan 18, 2019	69.30	70.66	68.80	70.07
4170	NASDAQ	SWKS	Thu, Jan 17, 2019	68.28	69.71	67.12	69.03
4169	NASDAQ	SWKS	Wed, Jan 16, 2019	68.45	69.81	68.33	68.80
4168	NASDAQ	SWKS	Tue, Jan 15, 2019	68.66	69.11	68.13	68.45
4167	NASDAQ	SWKS	Mon, Jan 14, 2019	69.66	69.66	68.30	68.35
4166	NASDAQ	SWKS	Fri, Jan 11, 2019	68.31	70.92	68.01	70.02
4165	NASDAQ	SWKS	Thu, Jan 10, 2019	67.50	69.40	67.30	68.59
4164	NASDAQ	SWKS	Wed, Jan 9, 2019	65.91	68.50	65.80	67.69
4163	NASDAQ	SWKS	Tue, Jan 8, 2019	64.95	65.50	63.76	65.19
4162	NASDAQ	SWKS	Mon, Jan 7, 2019	63.05	65.65	62.91	64.49
4161	NASDAQ	SWKS	Fri, Jan 4, 2019	61.16	64.65	61.16	63.63
4160	NASDAQ	SWKS	Thu, Jan 3, 2019	64.80	65.26	60.12	60.72
4159	NASDAQ	SWKS	Wed, Jan 2, 2019	65.86	68.95	65.75	67.96
4158	NASDAQ	SWKS	Mon, Dec 31, 2018	67.80	68.06	66.38	67.02
4157	NASDAQ	SWKS	Fri, Dec 28, 2018	67.87	68.41	66.81	67.22
4156	NASDAQ	SWKS	Thu, Dec 27, 2018	65.49	67.78	65.39	67.72
4155	NASDAQ	SWKS	Wed, Dec 26, 2018	63.49	66.80	62.74	66.71
4154	NASDAQ	SWKS	Mon, Dec 24, 2018	63.82	65.51	62.71	62.78
4153	NASDAQ	SWKS	Fri, Dec 21, 2018	66.30	67.50	63.91	64.49
4152	NASDAQ	SWKS	Thu, Dec 20, 2018	66.00	67.41	64.47	65.64
4151	NASDAQ	SWKS	Wed, Dec 19, 2018	68.37	69.33	65.76	66.36
4150	NASDAQ	SWKS	Tue, Dec 18, 2018	68.92	70.53	68.57	68.76
4149	NASDAQ	SWKS	Mon, Dec 17, 2018	68.50	70.40	68.05	68.43
4148	NASDAQ	SWKS	Fri, Dec 14, 2018	68.76	70.00	68.39	68.69
4147	NASDAQ	SWKS	Thu, Dec 13, 2018	69.91	70.43	69.28	69.62
4146	NASDAQ	SWKS	Wed, Dec 12, 2018	69.55	70.47	68.70	69.31
4145	NASDAQ	SWKS	Tue, Dec 11, 2018	68.77	70.02	68.02	68.52
4144	NASDAQ	SWKS	Mon, Dec 10, 2018	66.20	67.75	65.81	67.44
4143	NASDAQ	SWKS	Fri, Dec 7, 2018	70.32	70.79	67.38	67.57
4142	NASDAQ	SWKS	Thu, Dec 6, 2018	69.11	70.69	69.02	70.61
4141	NASDAQ	SWKS	Tue, Dec 4, 2018	72.81	73.42	70.69	70.76
4140	NASDAQ	SWKS	Mon, Dec 3, 2018	74.93	74.95	73.23	73.46
4139	NASDAQ	SWKS	Fri, Nov 30, 2018	71.38	72.90	70.47	72.77
4138	NASDAQ	SWKS	Thu, Nov 29, 2018	71.69	72.75	71.14	71.23
4137	NASDAQ	SWKS	Wed, Nov 28, 2018	71.66	72.22	70.06	72.18
4136	NASDAQ	SWKS	Tue, Nov 27, 2018	70.25	71.60	69.83	70.67
4135	NASDAQ	SWKS	Mon, Nov 26, 2018	71.37	71.91	70.00	70.95
4134	NASDAQ	SWKS	Fri, Nov 23, 2018	69.57	71.23	69.52	70.60
4133	NASDAQ	SWKS	Wed, Nov 21, 2018	70.33	70.96	69.54	70.32
4132	NASDAQ	SWKS	Tue, Nov 20, 2018	68.80	70.08	68.58	69.41
4131	NASDAQ	SWKS	Mon, Nov 19, 2018	72.17	72.71	70.57	70.76
4130	NASDAQ	SWKS	Fri, Nov 16, 2018	72.30	73.58	72.09	72.95
4129	NASDAQ	SWKS	Thu, Nov 15, 2018	71.10	73.38	70.89	73.14
4128	NASDAQ	SWKS	Wed, Nov 14, 2018	73.00	73.38	70.72	71.28
4127	NASDAQ	SWKS	Tue, Nov 13, 2018	73.49	74.65	71.63	72.08
4126	NASDAQ	SWKS	Mon, Nov 12, 2018	73.93	75.80	72.63	72.84
4125	NASDAQ	SWKS	Fri, Nov 9, 2018	77.43	79.89	75.15	76.66
4124	NASDAQ	SWKS	Thu, Nov 8, 2018	82.21	84.31	81.44	83.40
4123	NASDAQ	SWKS	Wed, Nov 7, 2018	83.40	83.57	81.68	82.65
4122	NASDAQ	SWKS	Tue, Nov 6, 2018	82.75	84.12	82.33	82.64
4121	NASDAQ	SWKS	Mon, Nov 5, 2018	84.26	84.34	81.20	83.00
4120	NASDAQ	SWKS	Fri, Nov 2, 2018	87.43	87.98	84.32	85.27
4119	NASDAQ	SWKS	Thu, Nov 1, 2018	87.23	90.41	87.00	89.49
4118	NASDAQ	SWKS	Wed, Oct 31, 2018	85.83	87.43	84.44	86.76
4117	NASDAQ	SWKS	Tue, Oct 30, 2018	82.12	84.86	81.90	84.66
4116	NASDAQ	SWKS	Mon, Oct 29, 2018	82.35	83.60	80.58	81.85
4115	NASDAQ	SWKS	Fri, Oct 26, 2018	79.82	82.17	79.47	81.08
4114	NASDAQ	SWKS	Thu, Oct 25, 2018	80.66	82.43	80.02	81.86
4113	NASDAQ	SWKS	Wed, Oct 24, 2018	83.42	83.42	79.27	79.39
4112	NASDAQ	SWKS	Tue, Oct 23, 2018	82.94	84.89	80.56	84.32
4111	NASDAQ	SWKS	Mon, Oct 22, 2018	85.75	86.50	84.54	85.20
4110	NASDAQ	SWKS	Fri, Oct 19, 2018	86.58	87.47	84.77	85.16
4109	NASDAQ	SWKS	Thu, Oct 18, 2018	87.82	88.00	85.88	86.23
4108	NASDAQ	SWKS	Wed, Oct 17, 2018	89.06	89.27	87.40	88.38
4107	NASDAQ	SWKS	Tue, Oct 16, 2018	87.78	88.97	87.46	88.70
4106	NASDAQ	SWKS	Mon, Oct 15, 2018	86.75	88.07	86.25	87.05
4105	NASDAQ	SWKS	Fri, Oct 12, 2018	87.24	87.73	85.91	87.21
4104	NASDAQ	SWKS	Thu, Oct 11, 2018	84.67	87.11	84.43	85.26
4103	NASDAQ	SWKS	Wed, Oct 10, 2018	87.29	87.35	84.79	84.80
4102	NASDAQ	SWKS	Tue, Oct 9, 2018	87.70	88.70	87.30	88.52
4101	NASDAQ	SWKS	Mon, Oct 8, 2018	87.24	87.94	86.36	87.57
4100	NASDAQ	SWKS	Fri, Oct 5, 2018	90.65	90.87	86.61	87.55
4099	NASDAQ	SWKS	Thu, Oct 4, 2018	92.00	92.01	90.09	91.05
4098	NASDAQ	SWKS	Wed, Oct 3, 2018	92.32	93.07	91.03	92.45
4097	NASDAQ	SWKS	Tue, Oct 2, 2018	91.26	93.02	91.26	91.88
4096	NASDAQ	SWKS	Mon, Oct 1, 2018	91.28	92.16	90.80	91.45
4095	NASDAQ	SWKS	Fri, Sep 28, 2018	89.70	90.82	88.91	90.71
4094	NASDAQ	SWKS	Thu, Sep 27, 2018	90.28	90.73	89.62	89.94
4093	NASDAQ	SWKS	Wed, Sep 26, 2018	90.75	91.41	89.80	90.04
4092	NASDAQ	SWKS	Tue, Sep 25, 2018	93.04	93.30	91.25	91.73
4091	NASDAQ	SWKS	Mon, Sep 24, 2018	91.74	93.62	90.70	93.18
4090	NASDAQ	SWKS	Fri, Sep 21, 2018	91.36	92.54	90.77	92.17
4089	NASDAQ	SWKS	Thu, Sep 20, 2018	89.60	92.11	89.45	91.61
4088	NASDAQ	SWKS	Wed, Sep 19, 2018	87.79	89.21	86.90	88.86
4087	NASDAQ	SWKS	Tue, Sep 18, 2018	86.26	87.19	86.26	86.81
4086	NASDAQ	SWKS	Mon, Sep 17, 2018	87.09	88.06	86.08	86.22
4085	NASDAQ	SWKS	Fri, Sep 14, 2018	87.54	89.23	87.13	87.73
4084	NASDAQ	SWKS	Thu, Sep 13, 2018	85.00	87.60	84.87	87.21
4083	NASDAQ	SWKS	Wed, Sep 12, 2018	85.09	85.31	83.05	84.37
4082	NASDAQ	SWKS	Tue, Sep 11, 2018	86.65	86.96	84.70	85.83
4081	NASDAQ	SWKS	Mon, Sep 10, 2018	87.55	88.00	86.66	87.16
4080	NASDAQ	SWKS	Fri, Sep 7, 2018	88.51	89.27	87.33	87.48
4079	NASDAQ	SWKS	Thu, Sep 6, 2018	89.79	90.93	88.45	88.66
4078	NASDAQ	SWKS	Wed, Sep 5, 2018	89.80	89.96	88.90	89.75
4077	NASDAQ	SWKS	Tue, Sep 4, 2018	91.12	91.61	89.69	90.00
4076	NASDAQ	SWKS	Fri, Aug 31, 2018	91.35	91.93	90.98	91.30
4075	NASDAQ	SWKS	Thu, Aug 30, 2018	92.88	93.10	91.49	91.49
4074	NASDAQ	SWKS	Wed, Aug 29, 2018	93.77	93.77	92.80	93.02
4073	NASDAQ	SWKS	Tue, Aug 28, 2018	93.94	94.32	92.84	93.58
4072	NASDAQ	SWKS	Mon, Aug 27, 2018	93.21	94.38	92.82	93.62
4071	NASDAQ	SWKS	Fri, Aug 24, 2018	93.01	93.29	92.34	92.99
4070	NASDAQ	SWKS	Thu, Aug 23, 2018	92.52	93.47	92.16	92.31
4069	NASDAQ	SWKS	Wed, Aug 22, 2018	92.28	92.89	91.51	92.73
4068	NASDAQ	SWKS	Tue, Aug 21, 2018	91.16	92.91	91.14	92.69
4067	NASDAQ	SWKS	Mon, Aug 20, 2018	91.91	91.97	90.58	90.98
4066	NASDAQ	SWKS	Fri, Aug 17, 2018	90.66	92.03	89.10	91.85
4065	NASDAQ	SWKS	Thu, Aug 16, 2018	92.30	92.49	91.06	91.41
4064	NASDAQ	SWKS	Wed, Aug 15, 2018	91.93	92.12	90.58	91.61
4063	NASDAQ	SWKS	Tue, Aug 14, 2018	94.03	94.25	92.62	92.72
4062	NASDAQ	SWKS	Mon, Aug 13, 2018	93.58	94.30	93.07	93.81
4061	NASDAQ	SWKS	Fri, Aug 10, 2018	93.47	93.74	92.24	93.09
4060	NASDAQ	SWKS	Thu, Aug 9, 2018	95.19	95.22	94.16	94.33
4059	NASDAQ	SWKS	Wed, Aug 8, 2018	96.06	96.25	95.39	95.42
4058	NASDAQ	SWKS	Tue, Aug 7, 2018	95.42	96.11	95.04	96.07
4057	NASDAQ	SWKS	Mon, Aug 6, 2018	94.05	95.14	93.00	95.09
4056	NASDAQ	SWKS	Fri, Aug 3, 2018	95.66	95.92	94.96	95.61
4055	NASDAQ	SWKS	Thu, Aug 2, 2018	93.65	95.81	92.90	95.62
4054	NASDAQ	SWKS	Wed, Aug 1, 2018	95.36	95.90	94.32	94.64
4053	NASDAQ	SWKS	Tue, Jul 31, 2018	95.09	95.71	94.04	94.58
4052	NASDAQ	SWKS	Mon, Jul 30, 2018	95.16	95.41	93.92	94.43
4051	NASDAQ	SWKS	Fri, Jul 27, 2018	96.00	96.60	94.69	95.20
4050	NASDAQ	SWKS	Thu, Jul 26, 2018	94.78	95.57	94.00	95.47
4049	NASDAQ	SWKS	Wed, Jul 25, 2018	94.24	95.21	92.72	94.82
4048	NASDAQ	SWKS	Tue, Jul 24, 2018	97.32	97.40	94.30	94.47
4047	NASDAQ	SWKS	Mon, Jul 23, 2018	96.66	96.93	93.81	96.44
4046	NASDAQ	SWKS	Fri, Jul 20, 2018	103.25	103.95	96.50	96.99
4045	NASDAQ	SWKS	Thu, Jul 19, 2018	101.97	102.89	100.72	102.48
4044	NASDAQ	SWKS	Wed, Jul 18, 2018	101.97	102.90	101.35	102.03
4043	NASDAQ	SWKS	Tue, Jul 17, 2018	98.94	101.73	98.93	101.69
4042	NASDAQ	SWKS	Mon, Jul 16, 2018	99.90	100.62	99.11	99.76
4041	NASDAQ	SWKS	Fri, Jul 13, 2018	99.65	100.23	99.02	99.60
4040	NASDAQ	SWKS	Thu, Jul 12, 2018	99.65	100.26	97.89	99.82
4039	NASDAQ	SWKS	Wed, Jul 11, 2018	100.38	101.02	98.39	98.55
4038	NASDAQ	SWKS	Tue, Jul 10, 2018	100.46	102.10	100.14	101.64
4037	NASDAQ	SWKS	Mon, Jul 9, 2018	100.51	100.64	99.27	100.43
4036	NASDAQ	SWKS	Fri, Jul 6, 2018	99.42	100.45	98.59	100.13
4035	NASDAQ	SWKS	Thu, Jul 5, 2018	96.50	99.75	96.50	99.66
4034	NASDAQ	SWKS	Tue, Jul 3, 2018	97.20	97.86	95.30	95.46
4033	NASDAQ	SWKS	Mon, Jul 2, 2018	95.46	97.20	95.05	97.06
4032	NASDAQ	SWKS	Fri, Jun 29, 2018	96.84	97.81	96.59	96.65
4031	NASDAQ	SWKS	Thu, Jun 28, 2018	95.99	97.04	95.33	96.56
4030	NASDAQ	SWKS	Wed, Jun 27, 2018	98.29	98.92	95.94	96.01
4029	NASDAQ	SWKS	Tue, Jun 26, 2018	97.49	98.86	96.87	97.80
4028	NASDAQ	SWKS	Mon, Jun 25, 2018	97.96	98.15	95.81	97.38
4027	NASDAQ	SWKS	Fri, Jun 22, 2018	99.76	100.03	98.07	98.55
4026	NASDAQ	SWKS	Thu, Jun 21, 2018	100.35	100.57	98.79	98.86
4025	NASDAQ	SWKS	Wed, Jun 20, 2018	100.23	100.86	99.93	100.03
4024	NASDAQ	SWKS	Tue, Jun 19, 2018	99.19	100.60	98.42	99.44
4023	NASDAQ	SWKS	Mon, Jun 18, 2018	102.15	102.31	100.36	101.10
4022	NASDAQ	SWKS	Fri, Jun 15, 2018	101.86	102.78	100.39	102.70
4021	NASDAQ	SWKS	Thu, Jun 14, 2018	100.82	102.28	100.54	101.97
4020	NASDAQ	SWKS	Wed, Jun 13, 2018	101.10	101.63	100.31	100.44
4019	NASDAQ	SWKS	Tue, Jun 12, 2018	99.99	101.13	99.30	100.88
4018	NASDAQ	SWKS	Mon, Jun 11, 2018	99.81	100.26	99.11	99.66
4017	NASDAQ	SWKS	Fri, Jun 8, 2018	99.07	100.35	98.18	99.81
4016	NASDAQ	SWKS	Thu, Jun 7, 2018	100.47	104.20	100.21	102.49
4015	NASDAQ	SWKS	Wed, Jun 6, 2018	99.79	100.38	98.82	100.31
4014	NASDAQ	SWKS	Tue, Jun 5, 2018	100.73	101.26	99.07	99.51
4013	NASDAQ	SWKS	Mon, Jun 4, 2018	100.72	100.96	99.50	100.35
4012	NASDAQ	SWKS	Fri, Jun 1, 2018	99.28	101.00	98.60	100.97
4011	NASDAQ	SWKS	Thu, May 31, 2018	99.38	99.65	98.54	98.61
4010	NASDAQ	SWKS	Wed, May 30, 2018	100.01	100.55	98.70	99.78
4009	NASDAQ	SWKS	Tue, May 29, 2018	99.67	100.70	98.59	99.44
4008	NASDAQ	SWKS	Fri, May 25, 2018	99.54	100.71	99.54	100.37
4007	NASDAQ	SWKS	Thu, May 24, 2018	100.18	100.48	99.08	99.58
4006	NASDAQ	SWKS	Wed, May 23, 2018	99.34	100.08	98.84	100.06
4005	NASDAQ	SWKS	Tue, May 22, 2018	99.41	101.29	99.16	100.04
4004	NASDAQ	SWKS	Mon, May 21, 2018	99.65	100.37	98.20	98.85
4003	NASDAQ	SWKS	Fri, May 18, 2018	98.31	99.18	97.85	98.49
4002	NASDAQ	SWKS	Thu, May 17, 2018	98.42	100.10	98.30	99.71
4001	NASDAQ	SWKS	Wed, May 16, 2018	98.42	98.88	97.93	98.84
4000	NASDAQ	SWKS	Tue, May 15, 2018	98.31	98.33	97.13	97.89
3999	NASDAQ	SWKS	Mon, May 14, 2018	98.10	100.20	97.65	99.02
3998	NASDAQ	SWKS	Fri, May 11, 2018	96.88	97.73	96.57	97.01
3997	NASDAQ	SWKS	Thu, May 10, 2018	95.91	97.17	95.80	97.07
3996	NASDAQ	SWKS	Wed, May 9, 2018	96.71	96.98	94.50	95.55
3995	NASDAQ	SWKS	Tue, May 8, 2018	95.42	96.79	95.30	96.62
3994	NASDAQ	SWKS	Mon, May 7, 2018	96.27	96.45	92.47	95.34
3993	NASDAQ	SWKS	Fri, May 4, 2018	89.83	96.28	88.00	96.20
3992	NASDAQ	SWKS	Thu, May 3, 2018	90.50	92.98	89.53	92.25
3991	NASDAQ	SWKS	Wed, May 2, 2018	93.10	93.75	90.66	91.36
3990	NASDAQ	SWKS	Tue, May 1, 2018	86.79	91.03	86.75	90.90
3989	NASDAQ	SWKS	Mon, Apr 30, 2018	87.08	88.46	86.13	86.76
3988	NASDAQ	SWKS	Fri, Apr 27, 2018	88.77	89.03	86.94	87.08
3987	NASDAQ	SWKS	Thu, Apr 26, 2018	88.90	89.65	87.92	88.40
3986	NASDAQ	SWKS	Wed, Apr 25, 2018	87.90	88.74	86.31	87.81
3985	NASDAQ	SWKS	Tue, Apr 24, 2018	88.47	89.66	86.86	87.77
3984	NASDAQ	SWKS	Mon, Apr 23, 2018	91.50	91.78	88.47	88.64
3983	NASDAQ	SWKS	Fri, Apr 20, 2018	93.37	93.70	90.38	91.18
3982	NASDAQ	SWKS	Thu, Apr 19, 2018	97.22	97.24	93.73	93.88
3981	NASDAQ	SWKS	Wed, Apr 18, 2018	99.21	99.73	97.92	98.96
3980	NASDAQ	SWKS	Tue, Apr 17, 2018	98.34	99.86	97.88	99.45
3979	NASDAQ	SWKS	Mon, Apr 16, 2018	98.86	99.50	97.27	97.73
3978	NASDAQ	SWKS	Fri, Apr 13, 2018	100.63	100.98	98.15	98.47
3977	NASDAQ	SWKS	Thu, Apr 12, 2018	98.83	100.19	98.51	99.91
3976	NASDAQ	SWKS	Wed, Apr 11, 2018	97.55	98.95	97.10	98.37
3975	NASDAQ	SWKS	Tue, Apr 10, 2018	98.13	98.75	96.53	98.01
3974	NASDAQ	SWKS	Mon, Apr 9, 2018	96.53	98.75	95.97	96.02
3973	NASDAQ	SWKS	Fri, Apr 6, 2018	97.66	98.57	95.22	95.56
3972	NASDAQ	SWKS	Thu, Apr 5, 2018	99.90	100.84	98.09	98.80
3971	NASDAQ	SWKS	Wed, Apr 4, 2018	95.62	99.88	95.59	99.63
3970	NASDAQ	SWKS	Tue, Apr 3, 2018	97.02	98.14	95.95	97.63
3969	NASDAQ	SWKS	Mon, Apr 2, 2018	99.88	99.88	95.69	96.53
3968	NASDAQ	SWKS	Thu, Mar 29, 2018	99.72	101.24	98.85	100.26
3967	NASDAQ	SWKS	Wed, Mar 28, 2018	100.85	102.69	98.39	98.87
3966	NASDAQ	SWKS	Tue, Mar 27, 2018	105.50	105.54	100.85	101.52
3965	NASDAQ	SWKS	Mon, Mar 26, 2018	104.03	105.00	102.35	104.93
3964	NASDAQ	SWKS	Fri, Mar 23, 2018	105.32	105.55	101.37	101.41
3963	NASDAQ	SWKS	Thu, Mar 22, 2018	106.87	108.58	105.18	105.24
3962	NASDAQ	SWKS	Wed, Mar 21, 2018	109.00	110.32	107.73	108.47
3961	NASDAQ	SWKS	Tue, Mar 20, 2018	109.16	109.33	107.69	109.07
3960	NASDAQ	SWKS	Mon, Mar 19, 2018	110.33	110.98	107.50	109.33
3959	NASDAQ	SWKS	Fri, Mar 16, 2018	111.45	111.91	110.45	110.63
3958	NASDAQ	SWKS	Thu, Mar 15, 2018	111.86	112.16	110.50	111.29
3957	NASDAQ	SWKS	Wed, Mar 14, 2018	112.20	112.20	110.41	111.94
3956	NASDAQ	SWKS	Tue, Mar 13, 2018	115.40	115.80	111.38	112.00
3955	NASDAQ	SWKS	Mon, Mar 12, 2018	114.52	115.98	113.81	115.16
3954	NASDAQ	SWKS	Fri, Mar 9, 2018	112.22	114.05	111.88	113.56
3953	NASDAQ	SWKS	Thu, Mar 8, 2018	111.95	111.95	110.16	111.44
3952	NASDAQ	SWKS	Wed, Mar 7, 2018	110.90	112.33	110.64	111.54
3951	NASDAQ	SWKS	Tue, Mar 6, 2018	112.00	112.10	110.27	111.85
3950	NASDAQ	SWKS	Mon, Mar 5, 2018	109.22	111.56	108.30	111.48
3949	NASDAQ	SWKS	Fri, Mar 2, 2018	105.72	109.72	105.60	109.14
3948	NASDAQ	SWKS	Thu, Mar 1, 2018	109.55	109.62	106.29	106.59
3947	NASDAQ	SWKS	Wed, Feb 28, 2018	110.62	111.18	108.94	109.25
3946	NASDAQ	SWKS	Tue, Feb 27, 2018	110.01	112.28	110.01	110.30
3945	NASDAQ	SWKS	Mon, Feb 26, 2018	108.55	110.45	108.27	110.39
3944	NASDAQ	SWKS	Fri, Feb 23, 2018	108.00	108.35	107.01	108.23
3943	NASDAQ	SWKS	Thu, Feb 22, 2018	106.60	107.50	105.97	107.26
3942	NASDAQ	SWKS	Wed, Feb 21, 2018	106.60	107.40	105.73	106.00
3941	NASDAQ	SWKS	Tue, Feb 20, 2018	104.42	107.79	103.72	106.41
3940	NASDAQ	SWKS	Fri, Feb 16, 2018	103.63	105.17	103.60	104.11
3939	NASDAQ	SWKS	Thu, Feb 15, 2018	104.98	104.98	102.28	104.37
3938	NASDAQ	SWKS	Wed, Feb 14, 2018	102.82	105.10	102.79	104.65
3937	NASDAQ	SWKS	Tue, Feb 13, 2018	103.33	104.20	102.67	103.58
3936	NASDAQ	SWKS	Mon, Feb 12, 2018	103.11	105.00	102.48	104.10
3935	NASDAQ	SWKS	Fri, Feb 9, 2018	100.06	103.33	98.61	102.64
3934	NASDAQ	SWKS	Thu, Feb 8, 2018	101.51	103.31	99.03	99.04
3933	NASDAQ	SWKS	Wed, Feb 7, 2018	103.50	104.39	101.35	101.35
3932	NASDAQ	SWKS	Tue, Feb 6, 2018	101.05	106.74	100.75	104.56
3931	NASDAQ	SWKS	Mon, Feb 5, 2018	97.95	99.72	94.33	94.68
3930	NASDAQ	SWKS	Fri, Feb 2, 2018	102.28	102.49	98.93	98.96
3929	NASDAQ	SWKS	Thu, Feb 1, 2018	98.54	103.91	98.50	103.15
3928	NASDAQ	SWKS	Wed, Jan 31, 2018	98.75	99.10	96.26	97.21
3927	NASDAQ	SWKS	Tue, Jan 30, 2018	96.01	99.96	95.51	97.21
3926	NASDAQ	SWKS	Mon, Jan 29, 2018	96.68	97.57	96.08	97.10
3925	NASDAQ	SWKS	Fri, Jan 26, 2018	95.66	97.41	95.14	97.35
3924	NASDAQ	SWKS	Thu, Jan 25, 2018	98.10	98.32	95.02	95.05
3923	NASDAQ	SWKS	Wed, Jan 24, 2018	99.13	100.15	96.84	97.13
3922	NASDAQ	SWKS	Tue, Jan 23, 2018	98.40	100.73	98.13	99.37
3921	NASDAQ	SWKS	Mon, Jan 22, 2018	99.05	99.14	96.97	98.72
3920	NASDAQ	SWKS	Fri, Jan 19, 2018	102.47	102.47	98.05	99.20
3919	NASDAQ	SWKS	Thu, Jan 18, 2018	102.23	103.71	101.54	102.29
3918	NASDAQ	SWKS	Wed, Jan 17, 2018	100.78	102.51	100.28	102.19
3917	NASDAQ	SWKS	Tue, Jan 16, 2018	102.20	103.11	99.31	99.86
3916	NASDAQ	SWKS	Fri, Jan 12, 2018	100.20	101.62	99.77	101.21
3915	NASDAQ	SWKS	Thu, Jan 11, 2018	98.83	100.43	98.10	99.92
3914	NASDAQ	SWKS	Wed, Jan 10, 2018	100.09	100.48	97.57	98.60
3913	NASDAQ	SWKS	Tue, Jan 9, 2018	101.54	101.80	100.39	100.68
3912	NASDAQ	SWKS	Mon, Jan 8, 2018	100.85	101.76	100.09	101.25
3911	NASDAQ	SWKS	Fri, Jan 5, 2018	101.12	102.08	100.15	101.23
3910	NASDAQ	SWKS	Thu, Jan 4, 2018	100.61	100.96	99.10	100.77
3909	NASDAQ	SWKS	Wed, Jan 3, 2018	98.73	100.49	98.54	99.93
3908	NASDAQ	SWKS	Tue, Jan 2, 2018	96.00	98.50	95.12	98.43
3907	NASDAQ	SWKS	Fri, Dec 29, 2017	96.49	96.71	94.93	94.95
3906	NASDAQ	SWKS	Thu, Dec 28, 2017	96.45	96.72	95.97	96.54
3905	NASDAQ	SWKS	Wed, Dec 27, 2017	95.27	96.51	95.13	95.82
3904	NASDAQ	SWKS	Tue, Dec 26, 2017	94.19	97.07	93.60	95.20
3903	NASDAQ	SWKS	Fri, Dec 22, 2017	97.64	97.97	96.80	97.07
3902	NASDAQ	SWKS	Thu, Dec 21, 2017	98.00	98.95	97.32	97.49
3901	NASDAQ	SWKS	Wed, Dec 20, 2017	96.46	97.93	95.88	97.43
3900	NASDAQ	SWKS	Tue, Dec 19, 2017	95.83	96.52	95.30	95.68
3899	NASDAQ	SWKS	Mon, Dec 18, 2017	95.00	96.24	94.63	95.84
3898	NASDAQ	SWKS	Fri, Dec 15, 2017	94.51	95.49	93.58	94.63
3897	NASDAQ	SWKS	Thu, Dec 14, 2017	95.51	96.00	93.60	94.09
3896	NASDAQ	SWKS	Wed, Dec 13, 2017	97.07	97.50	95.59	95.86
3895	NASDAQ	SWKS	Tue, Dec 12, 2017	96.24	97.22	95.01	96.47
3894	NASDAQ	SWKS	Mon, Dec 11, 2017	96.16	97.02	95.88	96.98
3893	NASDAQ	SWKS	Fri, Dec 8, 2017	97.94	98.30	95.79	96.28
3892	NASDAQ	SWKS	Thu, Dec 7, 2017	98.15	98.30	95.13	96.68
3891	NASDAQ	SWKS	Wed, Dec 6, 2017	95.15	97.12	93.05	96.47
3890	NASDAQ	SWKS	Tue, Dec 5, 2017	97.71	99.58	95.36	97.60
3889	NASDAQ	SWKS	Mon, Dec 4, 2017	102.95	102.99	98.23	98.26
3888	NASDAQ	SWKS	Fri, Dec 1, 2017	103.70	103.99	99.72	102.23
3887	NASDAQ	SWKS	Thu, Nov 30, 2017	105.47	106.27	104.28	104.74
3886	NASDAQ	SWKS	Wed, Nov 29, 2017	107.20	107.42	103.38	105.33
3885	NASDAQ	SWKS	Tue, Nov 28, 2017	107.43	107.88	106.23	107.55
3884	NASDAQ	SWKS	Mon, Nov 27, 2017	109.20	109.21	107.14	107.22
3883	NASDAQ	SWKS	Fri, Nov 24, 2017	108.67	109.85	108.42	109.75
3882	NASDAQ	SWKS	Wed, Nov 22, 2017	110.19	110.25	108.48	108.54
3881	NASDAQ	SWKS	Tue, Nov 21, 2017	110.28	111.08	109.81	110.25
3880	NASDAQ	SWKS	Mon, Nov 20, 2017	109.63	110.54	109.40	109.79
3879	NASDAQ	SWKS	Fri, Nov 17, 2017	110.35	110.62	108.89	110.00
3878	NASDAQ	SWKS	Thu, Nov 16, 2017	109.86	110.67	109.54	110.06
3877	NASDAQ	SWKS	Wed, Nov 15, 2017	110.57	110.57	107.14	108.89
3876	NASDAQ	SWKS	Tue, Nov 14, 2017	109.92	111.74	109.74	111.21
3875	NASDAQ	SWKS	Mon, Nov 13, 2017	109.29	110.90	108.57	110.30
3874	NASDAQ	SWKS	Fri, Nov 10, 2017	110.69	111.48	109.95	110.41
3873	NASDAQ	SWKS	Thu, Nov 9, 2017	111.71	112.60	109.53	111.12
3872	NASDAQ	SWKS	Wed, Nov 8, 2017	111.33	113.25	110.87	113.15
3871	NASDAQ	SWKS	Tue, Nov 7, 2017	109.87	113.24	107.75	111.19
3870	NASDAQ	SWKS	Mon, Nov 6, 2017	115.24	117.65	114.30	116.33
3869	NASDAQ	SWKS	Fri, Nov 3, 2017	113.64	114.44	111.15	113.19
3868	NASDAQ	SWKS	Thu, Nov 2, 2017	111.21	111.90	108.60	111.76
3867	NASDAQ	SWKS	Wed, Nov 1, 2017	114.52	114.60	110.59	111.32
3866	NASDAQ	SWKS	Tue, Oct 31, 2017	112.40	114.80	111.44	113.86
3865	NASDAQ	SWKS	Mon, Oct 30, 2017	108.40	112.30	108.13	112.00
3864	NASDAQ	SWKS	Fri, Oct 27, 2017	106.29	108.37	105.75	107.91
3863	NASDAQ	SWKS	Thu, Oct 26, 2017	104.99	105.74	104.75	105.52
3862	NASDAQ	SWKS	Wed, Oct 25, 2017	104.91	105.99	103.38	104.57
3861	NASDAQ	SWKS	Tue, Oct 24, 2017	104.73	106.04	104.25	105.21
3860	NASDAQ	SWKS	Mon, Oct 23, 2017	105.66	106.10	104.47	104.77
3859	NASDAQ	SWKS	Fri, Oct 20, 2017	104.47	105.31	103.85	105.15
3858	NASDAQ	SWKS	Thu, Oct 19, 2017	105.40	105.45	101.67	103.32
3857	NASDAQ	SWKS	Wed, Oct 18, 2017	107.56	107.82	105.72	107.34
3856	NASDAQ	SWKS	Tue, Oct 17, 2017	106.58	107.45	106.15	107.35
3855	NASDAQ	SWKS	Mon, Oct 16, 2017	107.16	107.30	106.11	106.98
3854	NASDAQ	SWKS	Fri, Oct 13, 2017	105.53	107.13	105.15	106.66
3853	NASDAQ	SWKS	Thu, Oct 12, 2017	105.23	106.04	104.92	105.04
3852	NASDAQ	SWKS	Wed, Oct 11, 2017	104.06	105.68	104.06	105.47
3851	NASDAQ	SWKS	Tue, Oct 10, 2017	105.00	105.15	103.33	104.35
3850	NASDAQ	SWKS	Mon, Oct 9, 2017	105.17	105.25	104.43	104.74
3849	NASDAQ	SWKS	Fri, Oct 6, 2017	103.37	105.07	103.18	104.96
3848	NASDAQ	SWKS	Thu, Oct 5, 2017	103.77	104.20	102.96	103.84
3847	NASDAQ	SWKS	Wed, Oct 4, 2017	102.20	103.38	101.80	103.32
3846	NASDAQ	SWKS	Tue, Oct 3, 2017	102.28	103.05	101.70	102.61
3845	NASDAQ	SWKS	Mon, Oct 2, 2017	102.16	102.86	101.25	102.28
3844	NASDAQ	SWKS	Fri, Sep 29, 2017	101.34	102.00	100.82	101.90
3843	NASDAQ	SWKS	Thu, Sep 28, 2017	101.31	101.94	100.52	101.24
3842	NASDAQ	SWKS	Wed, Sep 27, 2017	100.49	101.97	99.88	101.60
3841	NASDAQ	SWKS	Tue, Sep 26, 2017	100.36	100.75	98.97	99.35
3840	NASDAQ	SWKS	Mon, Sep 25, 2017	102.17	102.17	98.70	99.59
3839	NASDAQ	SWKS	Fri, Sep 22, 2017	101.71	103.52	101.50	103.08
3838	NASDAQ	SWKS	Thu, Sep 21, 2017	103.28	103.85	101.23	102.13
3837	NASDAQ	SWKS	Wed, Sep 20, 2017	108.24	108.28	101.76	103.51
3836	NASDAQ	SWKS	Tue, Sep 19, 2017	107.89	108.66	107.22	107.93
3835	NASDAQ	SWKS	Mon, Sep 18, 2017	109.80	110.61	107.38	107.49
3834	NASDAQ	SWKS	Fri, Sep 15, 2017	107.06	109.73	106.71	109.55
3833	NASDAQ	SWKS	Thu, Sep 14, 2017	105.78	108.11	105.77	107.08
3832	NASDAQ	SWKS	Wed, Sep 13, 2017	106.45	106.86	105.58	106.80
3831	NASDAQ	SWKS	Tue, Sep 12, 2017	107.60	107.75	106.65	106.87
3830	NASDAQ	SWKS	Mon, Sep 11, 2017	105.70	107.43	105.25	107.19
3829	NASDAQ	SWKS	Fri, Sep 8, 2017	106.05	106.35	104.31	104.64
3828	NASDAQ	SWKS	Thu, Sep 7, 2017	106.43	107.30	105.94	106.43
3827	NASDAQ	SWKS	Wed, Sep 6, 2017	107.63	107.99	105.80	106.17
3826	NASDAQ	SWKS	Tue, Sep 5, 2017	106.92	108.94	105.33	106.93
3825	NASDAQ	SWKS	Fri, Sep 1, 2017	105.56	106.38	105.43	105.57
3824	NASDAQ	SWKS	Thu, Aug 31, 2017	104.01	105.60	103.67	105.36
3823	NASDAQ	SWKS	Wed, Aug 30, 2017	101.80	104.08	101.24	103.94
3822	NASDAQ	SWKS	Tue, Aug 29, 2017	99.98	101.97	99.11	101.52
3821	NASDAQ	SWKS	Mon, Aug 28, 2017	102.09	102.29	99.77	100.70
3820	NASDAQ	SWKS	Fri, Aug 25, 2017	102.74	103.13	101.55	101.98
3819	NASDAQ	SWKS	Thu, Aug 24, 2017	102.93	103.31	101.94	102.50
3818	NASDAQ	SWKS	Wed, Aug 23, 2017	102.53	103.03	102.21	102.71
3817	NASDAQ	SWKS	Tue, Aug 22, 2017	101.64	103.38	101.39	103.01
3816	NASDAQ	SWKS	Mon, Aug 21, 2017	102.58	102.62	100.06	101.01
3815	NASDAQ	SWKS	Fri, Aug 18, 2017	102.57	102.93	101.17	102.21
3814	NASDAQ	SWKS	Thu, Aug 17, 2017	105.48	105.56	102.11	102.21
3813	NASDAQ	SWKS	Wed, Aug 16, 2017	106.10	106.10	105.09	105.93
3812	NASDAQ	SWKS	Tue, Aug 15, 2017	105.73	106.11	104.83	105.80
3811	NASDAQ	SWKS	Mon, Aug 14, 2017	104.04	105.66	103.81	105.47
3810	NASDAQ	SWKS	Fri, Aug 11, 2017	101.71	103.59	101.45	103.18
3809	NASDAQ	SWKS	Thu, Aug 10, 2017	103.60	103.99	101.49	101.60
3808	NASDAQ	SWKS	Wed, Aug 9, 2017	103.70	105.07	103.51	104.74
3807	NASDAQ	SWKS	Tue, Aug 8, 2017	104.50	105.98	104.25	104.73
3806	NASDAQ	SWKS	Mon, Aug 7, 2017	102.29	104.70	102.29	104.50
3805	NASDAQ	SWKS	Fri, Aug 4, 2017	101.67	103.65	101.00	102.55
3804	NASDAQ	SWKS	Thu, Aug 3, 2017	104.43	104.53	101.29	101.79
3803	NASDAQ	SWKS	Wed, Aug 2, 2017	106.82	106.98	103.35	104.43
3802	NASDAQ	SWKS	Tue, Aug 1, 2017	105.11	105.38	103.50	104.28
3801	NASDAQ	SWKS	Mon, Jul 31, 2017	106.37	106.51	104.39	104.87
3800	NASDAQ	SWKS	Fri, Jul 28, 2017	106.64	107.15	105.42	105.76
3799	NASDAQ	SWKS	Thu, Jul 27, 2017	107.61	108.56	105.55	107.00
3798	NASDAQ	SWKS	Wed, Jul 26, 2017	107.00	107.94	106.30	107.33
3797	NASDAQ	SWKS	Tue, Jul 25, 2017	106.39	106.74	104.71	106.39
3796	NASDAQ	SWKS	Mon, Jul 24, 2017	107.65	107.73	105.37	105.86
3795	NASDAQ	SWKS	Fri, Jul 21, 2017	106.73	107.98	105.23	107.47
3794	NASDAQ	SWKS	Thu, Jul 20, 2017	106.18	108.21	105.50	107.64
3793	NASDAQ	SWKS	Wed, Jul 19, 2017	104.50	105.50	104.06	105.41
3792	NASDAQ	SWKS	Tue, Jul 18, 2017	103.05	103.87	101.87	103.83
3791	NASDAQ	SWKS	Mon, Jul 17, 2017	104.02	104.42	103.18	103.30
3790	NASDAQ	SWKS	Fri, Jul 14, 2017	103.42	104.03	103.17	103.99
3789	NASDAQ	SWKS	Thu, Jul 13, 2017	102.00	103.18	101.48	102.75
3788	NASDAQ	SWKS	Wed, Jul 12, 2017	101.45	102.29	101.14	101.73
3787	NASDAQ	SWKS	Tue, Jul 11, 2017	100.05	101.07	99.69	100.73
3786	NASDAQ	SWKS	Mon, Jul 10, 2017	99.93	100.30	98.42	100.05
3785	NASDAQ	SWKS	Fri, Jul 7, 2017	98.19	100.42	98.06	99.70
3784	NASDAQ	SWKS	Thu, Jul 6, 2017	97.14	99.04	96.61	97.79
3783	NASDAQ	SWKS	Wed, Jul 5, 2017	95.79	97.82	95.79	97.53
3782	NASDAQ	SWKS	Mon, Jul 3, 2017	96.44	97.48	95.15	95.34
3781	NASDAQ	SWKS	Fri, Jun 30, 2017	96.64	97.27	95.11	95.95
3780	NASDAQ	SWKS	Thu, Jun 29, 2017	97.96	98.42	94.35	96.13
3779	NASDAQ	SWKS	Wed, Jun 28, 2017	98.74	98.88	96.37	98.36
3778	NASDAQ	SWKS	Tue, Jun 27, 2017	100.50	100.62	97.71	97.86
3777	NASDAQ	SWKS	Mon, Jun 26, 2017	104.47	105.25	101.26	101.32
3776	NASDAQ	SWKS	Fri, Jun 23, 2017	103.25	104.51	102.57	104.36
3775	NASDAQ	SWKS	Thu, Jun 22, 2017	103.37	103.65	101.38	103.25
3774	NASDAQ	SWKS	Wed, Jun 21, 2017	102.32	103.57	101.61	103.30
3773	NASDAQ	SWKS	Tue, Jun 20, 2017	103.90	104.59	101.61	101.81
3772	NASDAQ	SWKS	Mon, Jun 19, 2017	102.72	104.55	102.72	104.06
3771	NASDAQ	SWKS	Fri, Jun 16, 2017	102.35	103.61	101.09	101.90
3770	NASDAQ	SWKS	Thu, Jun 15, 2017	100.74	102.64	100.56	102.28
3769	NASDAQ	SWKS	Wed, Jun 14, 2017	105.27	105.56	101.02	102.47
3768	NASDAQ	SWKS	Tue, Jun 13, 2017	104.67	105.69	103.47	104.85
3767	NASDAQ	SWKS	Mon, Jun 12, 2017	105.26	105.85	101.00	103.76
3766	NASDAQ	SWKS	Fri, Jun 9, 2017	111.40	112.11	104.29	107.01
3765	NASDAQ	SWKS	Thu, Jun 8, 2017	109.82	111.06	108.82	111.01
3764	NASDAQ	SWKS	Wed, Jun 7, 2017	108.00	109.80	107.71	109.48
3763	NASDAQ	SWKS	Tue, Jun 6, 2017	107.50	109.43	107.30	107.86
3762	NASDAQ	SWKS	Mon, Jun 5, 2017	108.20	109.20	107.75	108.15
3761	NASDAQ	SWKS	Fri, Jun 2, 2017	108.13	108.67	106.51	108.42
3760	NASDAQ	SWKS	Thu, Jun 1, 2017	106.79	107.68	106.25	107.68
3759	NASDAQ	SWKS	Wed, May 31, 2017	106.98	107.00	105.43	106.43
3758	NASDAQ	SWKS	Tue, May 30, 2017	105.80	107.25	105.77	106.36
3757	NASDAQ	SWKS	Fri, May 26, 2017	106.00	106.34	104.50	105.89
3756	NASDAQ	SWKS	Thu, May 25, 2017	105.65	107.18	105.13	106.04
3755	NASDAQ	SWKS	Wed, May 24, 2017	105.49	105.98	104.70	105.42
3754	NASDAQ	SWKS	Tue, May 23, 2017	105.02	105.38	103.56	105.17
3753	NASDAQ	SWKS	Mon, May 22, 2017	104.45	105.10	104.12	104.96
3752	NASDAQ	SWKS	Fri, May 19, 2017	103.65	104.32	103.31	103.87
3751	NASDAQ	SWKS	Thu, May 18, 2017	100.63	103.87	100.22	103.20
3750	NASDAQ	SWKS	Wed, May 17, 2017	104.50	104.72	100.47	100.55
3749	NASDAQ	SWKS	Tue, May 16, 2017	104.05	105.51	103.46	105.50
3748	NASDAQ	SWKS	Mon, May 15, 2017	102.99	104.23	102.63	103.76
3747	NASDAQ	SWKS	Fri, May 12, 2017	102.60	102.88	101.90	102.52
3746	NASDAQ	SWKS	Thu, May 11, 2017	102.20	102.92	101.35	102.61
3745	NASDAQ	SWKS	Wed, May 10, 2017	102.65	103.07	101.66	102.50
3744	NASDAQ	SWKS	Tue, May 9, 2017	101.33	102.34	101.17	101.93
3743	NASDAQ	SWKS	Mon, May 8, 2017	101.57	101.81	100.60	101.02
3742	NASDAQ	SWKS	Fri, May 5, 2017	101.35	101.68	100.31	101.46
3741	NASDAQ	SWKS	Thu, May 4, 2017	101.32	102.44	100.88	100.92
3740	NASDAQ	SWKS	Wed, May 3, 2017	100.18	101.78	99.60	101.43
3739	NASDAQ	SWKS	Tue, May 2, 2017	100.00	100.73	99.33	100.67
3738	NASDAQ	SWKS	Mon, May 1, 2017	100.26	100.81	98.51	99.81
3737	NASDAQ	SWKS	Fri, Apr 28, 2017	102.79	104.33	99.57	99.74
3736	NASDAQ	SWKS	Thu, Apr 27, 2017	103.42	104.38	103.05	104.20
3735	NASDAQ	SWKS	Wed, Apr 26, 2017	104.30	104.30	102.07	102.97
3734	NASDAQ	SWKS	Tue, Apr 25, 2017	104.26	104.79	103.96	104.00
3733	NASDAQ	SWKS	Mon, Apr 24, 2017	103.00	105.34	102.67	103.91
3732	NASDAQ	SWKS	Fri, Apr 21, 2017	101.56	101.76	100.35	101.60
3731	NASDAQ	SWKS	Thu, Apr 20, 2017	99.50	101.88	99.35	101.63
3730	NASDAQ	SWKS	Wed, Apr 19, 2017	99.80	100.60	99.09	99.24
3729	NASDAQ	SWKS	Tue, Apr 18, 2017	98.18	99.60	98.05	99.03
3728	NASDAQ	SWKS	Mon, Apr 17, 2017	97.92	98.88	97.92	98.76
3727	NASDAQ	SWKS	Thu, Apr 13, 2017	96.82	99.44	96.15	97.47
3726	NASDAQ	SWKS	Wed, Apr 12, 2017	100.23	100.40	96.98	97.59
3725	NASDAQ	SWKS	Tue, Apr 11, 2017	100.50	100.82	99.11	100.14
3724	NASDAQ	SWKS	Mon, Apr 10, 2017	101.90	102.54	100.66	101.53
3723	NASDAQ	SWKS	Fri, Apr 7, 2017	99.43	102.64	99.11	101.82
3722	NASDAQ	SWKS	Thu, Apr 6, 2017	98.97	99.81	97.73	99.42
3721	NASDAQ	SWKS	Wed, Apr 5, 2017	99.56	100.58	98.61	98.89
3720	NASDAQ	SWKS	Tue, Apr 4, 2017	98.68	100.70	98.14	99.35
3719	NASDAQ	SWKS	Mon, Apr 3, 2017	98.15	98.48	96.95	97.72
3718	NASDAQ	SWKS	Fri, Mar 31, 2017	98.31	98.49	97.71	97.98
3717	NASDAQ	SWKS	Thu, Mar 30, 2017	97.29	98.50	97.06	98.14
3716	NASDAQ	SWKS	Wed, Mar 29, 2017	97.85	97.85	97.00	97.23
3715	NASDAQ	SWKS	Tue, Mar 28, 2017	97.31	98.70	96.55	97.93
3714	NASDAQ	SWKS	Mon, Mar 27, 2017	96.41	97.71	95.33	97.19
3713	NASDAQ	SWKS	Fri, Mar 24, 2017	97.36	98.35	96.88	97.30
3712	NASDAQ	SWKS	Thu, Mar 23, 2017	96.54	97.29	96.03	96.50
3711	NASDAQ	SWKS	Wed, Mar 22, 2017	95.47	96.78	94.59	96.74
3710	NASDAQ	SWKS	Tue, Mar 21, 2017	98.37	98.64	95.34	95.52
3709	NASDAQ	SWKS	Mon, Mar 20, 2017	97.95	98.81	97.15	98.19
3708	NASDAQ	SWKS	Fri, Mar 17, 2017	98.51	98.61	97.51	97.93
3707	NASDAQ	SWKS	Thu, Mar 16, 2017	99.22	99.22	98.00	98.11
3706	NASDAQ	SWKS	Wed, Mar 15, 2017	98.71	99.38	98.12	99.11
3705	NASDAQ	SWKS	Tue, Mar 14, 2017	98.74	98.94	97.95	98.79
3704	NASDAQ	SWKS	Mon, Mar 13, 2017	98.48	99.34	98.06	99.04
3703	NASDAQ	SWKS	Fri, Mar 10, 2017	97.74	98.70	97.50	98.18
3702	NASDAQ	SWKS	Thu, Mar 9, 2017	96.21	97.67	95.06	97.14
3701	NASDAQ	SWKS	Wed, Mar 8, 2017	96.36	96.91	95.39	96.69
3700	NASDAQ	SWKS	Tue, Mar 7, 2017	95.22	95.49	94.21	95.05
3699	NASDAQ	SWKS	Mon, Mar 6, 2017	94.21	95.71	93.43	95.45
3698	NASDAQ	SWKS	Fri, Mar 3, 2017	95.03	95.32	94.16	94.92
3697	NASDAQ	SWKS	Thu, Mar 2, 2017	96.98	97.57	94.71	94.76
3696	NASDAQ	SWKS	Wed, Mar 1, 2017	95.97	97.15	94.37	96.74
3695	NASDAQ	SWKS	Tue, Feb 28, 2017	95.61	95.85	94.00	94.81
3694	NASDAQ	SWKS	Mon, Feb 27, 2017	94.54	95.68	93.85	95.63
3693	NASDAQ	SWKS	Fri, Feb 24, 2017	94.24	95.00	93.02	94.70
3692	NASDAQ	SWKS	Thu, Feb 23, 2017	96.86	96.94	94.30	95.31
3691	NASDAQ	SWKS	Wed, Feb 22, 2017	96.49	97.17	96.04	96.71
3690	NASDAQ	SWKS	Tue, Feb 21, 2017	96.63	97.51	95.70	96.57
3689	NASDAQ	SWKS	Fri, Feb 17, 2017	92.24	96.67	91.92	96.35
3688	NASDAQ	SWKS	Thu, Feb 16, 2017	92.34	92.56	91.60	92.43
3687	NASDAQ	SWKS	Wed, Feb 15, 2017	92.02	92.61	91.25	92.13
3686	NASDAQ	SWKS	Tue, Feb 14, 2017	92.32	92.48	90.53	91.80
3685	NASDAQ	SWKS	Mon, Feb 13, 2017	92.69	93.30	92.27	92.63
3684	NASDAQ	SWKS	Fri, Feb 10, 2017	92.73	92.75	91.41	92.21
3683	NASDAQ	SWKS	Thu, Feb 9, 2017	92.07	93.13	91.24	92.47
3682	NASDAQ	SWKS	Wed, Feb 8, 2017	91.61	92.34	90.94	91.69
3681	NASDAQ	SWKS	Tue, Feb 7, 2017	91.40	92.20	91.17	91.78
3680	NASDAQ	SWKS	Mon, Feb 6, 2017	91.45	91.58	90.71	91.39
3679	NASDAQ	SWKS	Fri, Feb 3, 2017	91.32	91.91	90.88	91.56
3678	NASDAQ	SWKS	Thu, Feb 2, 2017	90.80	91.54	90.06	91.11
3677	NASDAQ	SWKS	Wed, Feb 1, 2017	93.54	94.49	91.31	91.74
3676	NASDAQ	SWKS	Tue, Jan 31, 2017	92.32	92.48	90.28	91.74
3675	NASDAQ	SWKS	Mon, Jan 30, 2017	91.43	93.08	90.22	92.99
3674	NASDAQ	SWKS	Fri, Jan 27, 2017	91.55	92.44	91.25	92.01
3673	NASDAQ	SWKS	Thu, Jan 26, 2017	92.00	92.64	90.94	91.01
3672	NASDAQ	SWKS	Wed, Jan 25, 2017	93.00	93.78	91.32	91.87
3671	NASDAQ	SWKS	Tue, Jan 24, 2017	90.31	92.74	90.31	92.27
3670	NASDAQ	SWKS	Mon, Jan 23, 2017	88.87	91.07	87.72	90.17
3669	NASDAQ	SWKS	Fri, Jan 20, 2017	85.00	88.90	84.69	88.67
3668	NASDAQ	SWKS	Thu, Jan 19, 2017	78.87	79.45	78.18	78.46
3667	NASDAQ	SWKS	Wed, Jan 18, 2017	77.39	79.27	77.16	79.27
3666	NASDAQ	SWKS	Tue, Jan 17, 2017	77.64	78.43	76.49	76.89
3665	NASDAQ	SWKS	Fri, Jan 13, 2017	76.91	78.49	76.69	78.33
3664	NASDAQ	SWKS	Thu, Jan 12, 2017	76.20	76.91	74.67	76.75
3663	NASDAQ	SWKS	Wed, Jan 11, 2017	77.33	78.72	76.51	78.41
3662	NASDAQ	SWKS	Tue, Jan 10, 2017	75.69	77.52	75.66	77.31
3661	NASDAQ	SWKS	Mon, Jan 9, 2017	75.96	76.96	75.23	75.65
3660	NASDAQ	SWKS	Fri, Jan 6, 2017	74.82	75.48	74.32	74.96
3659	NASDAQ	SWKS	Thu, Jan 5, 2017	74.66	75.38	73.94	74.57
3658	NASDAQ	SWKS	Wed, Jan 4, 2017	75.46	75.66	74.50	74.99
3657	NASDAQ	SWKS	Tue, Jan 3, 2017	75.22	76.24	74.40	75.15
3656	NASDAQ	SWKS	Fri, Dec 30, 2016	76.83	76.83	74.32	74.66
3655	NASDAQ	SWKS	Thu, Dec 29, 2016	76.74	77.12	75.63	76.56
3654	NASDAQ	SWKS	Wed, Dec 28, 2016	78.47	78.60	76.91	77.03
3653	NASDAQ	SWKS	Tue, Dec 27, 2016	77.90	78.83	77.66	78.33
3652	NASDAQ	SWKS	Fri, Dec 23, 2016	78.22	78.45	77.62	78.03
3651	NASDAQ	SWKS	Thu, Dec 22, 2016	77.93	78.33	77.00	78.15
3650	NASDAQ	SWKS	Wed, Dec 21, 2016	76.66	77.15	76.01	77.07
3649	NASDAQ	SWKS	Tue, Dec 20, 2016	77.52	77.79	76.32	76.61
3648	NASDAQ	SWKS	Mon, Dec 19, 2016	76.95	78.33	76.91	77.44
3647	NASDAQ	SWKS	Fri, Dec 16, 2016	77.51	78.59	76.67	76.81
3646	NASDAQ	SWKS	Thu, Dec 15, 2016	75.21	77.83	74.63	77.21
3645	NASDAQ	SWKS	Wed, Dec 14, 2016	76.49	77.00	74.62	75.14
3644	NASDAQ	SWKS	Tue, Dec 13, 2016	76.80	77.63	75.95	76.88
3643	NASDAQ	SWKS	Mon, Dec 12, 2016	76.36	77.08	75.37	76.26
3642	NASDAQ	SWKS	Fri, Dec 9, 2016	80.60	81.04	75.65	76.93
3641	NASDAQ	SWKS	Thu, Dec 8, 2016	77.30	79.74	76.98	79.52
3640	NASDAQ	SWKS	Wed, Dec 7, 2016	75.78	77.66	74.25	77.34
3639	NASDAQ	SWKS	Tue, Dec 6, 2016	75.33	76.55	74.82	76.17
3638	NASDAQ	SWKS	Mon, Dec 5, 2016	73.72	74.98	73.49	74.82
3637	NASDAQ	SWKS	Fri, Dec 2, 2016	71.69	73.45	71.65	73.34
3636	NASDAQ	SWKS	Thu, Dec 1, 2016	76.92	77.07	71.65	71.78
3635	NASDAQ	SWKS	Wed, Nov 30, 2016	77.49	77.79	76.44	76.85
3634	NASDAQ	SWKS	Tue, Nov 29, 2016	77.09	77.72	76.28	77.22
3633	NASDAQ	SWKS	Mon, Nov 28, 2016	77.06	77.84	75.82	77.30
3632	NASDAQ	SWKS	Fri, Nov 25, 2016	78.27	78.31	76.49	77.01
3631	NASDAQ	SWKS	Wed, Nov 23, 2016	79.21	79.51	78.02	78.31
3630	NASDAQ	SWKS	Tue, Nov 22, 2016	79.39	80.14	78.99	79.36
3629	NASDAQ	SWKS	Mon, Nov 21, 2016	78.46	79.13	78.20	78.93
3628	NASDAQ	SWKS	Fri, Nov 18, 2016	77.82	78.94	76.92	78.21
3627	NASDAQ	SWKS	Thu, Nov 17, 2016	76.15	77.98	75.69	77.95
3626	NASDAQ	SWKS	Wed, Nov 16, 2016	75.36	76.48	75.00	76.12
3625	NASDAQ	SWKS	Tue, Nov 15, 2016	74.18	76.25	73.73	75.93
3624	NASDAQ	SWKS	Mon, Nov 14, 2016	74.79	74.82	73.59	74.04
3623	NASDAQ	SWKS	Fri, Nov 11, 2016	76.00	77.89	74.20	74.51
3622	NASDAQ	SWKS	Thu, Nov 10, 2016	77.89	79.49	74.77	75.91
3621	NASDAQ	SWKS	Wed, Nov 9, 2016	74.79	78.24	74.50	77.66
3620	NASDAQ	SWKS	Tue, Nov 8, 2016	76.86	78.02	76.01	77.33
3619	NASDAQ	SWKS	Mon, Nov 7, 2016	76.67	77.30	75.30	77.24
3618	NASDAQ	SWKS	Fri, Nov 4, 2016	72.60	76.87	72.50	75.07
3617	NASDAQ	SWKS	Thu, Nov 3, 2016	74.65	76.82	74.39	74.67
3616	NASDAQ	SWKS	Wed, Nov 2, 2016	75.65	76.37	74.82	75.03
3615	NASDAQ	SWKS	Tue, Nov 1, 2016	76.92	77.76	74.76	75.81
3614	NASDAQ	SWKS	Mon, Oct 31, 2016	75.95	77.26	75.02	76.94
3613	NASDAQ	SWKS	Fri, Oct 28, 2016	77.91	77.99	75.62	75.72
3612	NASDAQ	SWKS	Thu, Oct 27, 2016	78.18	78.58	77.05	77.26
3611	NASDAQ	SWKS	Wed, Oct 26, 2016	77.44	78.69	77.19	77.54
3610	NASDAQ	SWKS	Tue, Oct 25, 2016	78.18	79.14	77.91	78.08
3609	NASDAQ	SWKS	Mon, Oct 24, 2016	78.01	79.19	78.01	78.49
3608	NASDAQ	SWKS	Fri, Oct 21, 2016	77.75	78.09	76.87	77.47
3607	NASDAQ	SWKS	Thu, Oct 20, 2016	77.72	78.50	77.05	78.09
3606	NASDAQ	SWKS	Wed, Oct 19, 2016	77.19	78.03	76.77	77.91
3605	NASDAQ	SWKS	Tue, Oct 18, 2016	78.10	78.37	77.53	77.65
3604	NASDAQ	SWKS	Mon, Oct 17, 2016	77.63	78.14	76.48	76.70
3603	NASDAQ	SWKS	Fri, Oct 14, 2016	77.86	79.49	77.44	77.63
3602	NASDAQ	SWKS	Thu, Oct 13, 2016	77.98	78.03	76.20	77.41
3601	NASDAQ	SWKS	Wed, Oct 12, 2016	79.46	79.51	78.15	78.82
3600	NASDAQ	SWKS	Tue, Oct 11, 2016	80.71	82.28	78.66	79.43
3599	NASDAQ	SWKS	Mon, Oct 10, 2016	79.78	81.19	79.61	80.15
3598	NASDAQ	SWKS	Fri, Oct 7, 2016	79.36	79.57	77.63	79.37
3597	NASDAQ	SWKS	Thu, Oct 6, 2016	78.18	79.42	77.71	79.34
3596	NASDAQ	SWKS	Wed, Oct 5, 2016	77.15	78.19	76.81	77.75
3595	NASDAQ	SWKS	Tue, Oct 4, 2016	75.40	77.17	75.40	76.59
3594	NASDAQ	SWKS	Mon, Oct 3, 2016	75.76	76.77	75.16	75.33
3593	NASDAQ	SWKS	Fri, Sep 30, 2016	73.91	76.32	73.88	76.14
3592	NASDAQ	SWKS	Thu, Sep 29, 2016	73.79	74.43	72.06	73.26
3591	NASDAQ	SWKS	Wed, Sep 28, 2016	74.84	75.64	73.85	74.27
3590	NASDAQ	SWKS	Tue, Sep 27, 2016	72.95	73.97	72.35	73.92
3589	NASDAQ	SWKS	Mon, Sep 26, 2016	73.94	74.42	72.73	72.82
3588	NASDAQ	SWKS	Fri, Sep 23, 2016	76.68	76.91	74.06	74.77
3587	NASDAQ	SWKS	Thu, Sep 22, 2016	77.28	77.44	76.37	76.90
3586	NASDAQ	SWKS	Wed, Sep 21, 2016	76.19	77.00	75.70	76.74
3585	NASDAQ	SWKS	Tue, Sep 20, 2016	76.30	76.37	75.02	75.72
3584	NASDAQ	SWKS	Mon, Sep 19, 2016	76.74	77.88	75.79	76.09
3583	NASDAQ	SWKS	Fri, Sep 16, 2016	77.15	77.24	75.00	76.07
3582	NASDAQ	SWKS	Thu, Sep 15, 2016	73.00	77.25	72.98	77.02
3581	NASDAQ	SWKS	Wed, Sep 14, 2016	69.73	72.43	69.51	72.40
3580	NASDAQ	SWKS	Tue, Sep 13, 2016	68.50	70.45	68.25	69.36
3579	NASDAQ	SWKS	Mon, Sep 12, 2016	66.00	68.58	65.76	68.34
3578	NASDAQ	SWKS	Fri, Sep 9, 2016	70.51	70.69	66.06	66.76
3577	NASDAQ	SWKS	Thu, Sep 8, 2016	71.93	71.94	70.84	71.43
3576	NASDAQ	SWKS	Wed, Sep 7, 2016	73.18	73.77	71.57	72.05
3575	NASDAQ	SWKS	Tue, Sep 6, 2016	74.29	74.52	72.25	73.01
3574	NASDAQ	SWKS	Fri, Sep 2, 2016	75.25	75.43	74.21	74.62
3573	NASDAQ	SWKS	Thu, Sep 1, 2016	74.79	75.19	74.21	75.09
3572	NASDAQ	SWKS	Wed, Aug 31, 2016	74.13	75.24	73.90	74.86
3571	NASDAQ	SWKS	Tue, Aug 30, 2016	74.40	75.79	73.84	74.20
3570	NASDAQ	SWKS	Mon, Aug 29, 2016	74.79	75.65	74.50	75.22
3569	NASDAQ	SWKS	Fri, Aug 26, 2016	74.35	75.00	73.74	74.84
3568	NASDAQ	SWKS	Thu, Aug 25, 2016	73.16	74.75	73.11	74.33
3567	NASDAQ	SWKS	Wed, Aug 24, 2016	73.95	74.31	72.98	73.29
3566	NASDAQ	SWKS	Tue, Aug 23, 2016	73.13	73.90	72.89	73.78
3565	NASDAQ	SWKS	Mon, Aug 22, 2016	72.34	72.89	71.94	72.62
3564	NASDAQ	SWKS	Fri, Aug 19, 2016	71.56	73.40	71.56	72.29
3563	NASDAQ	SWKS	Thu, Aug 18, 2016	70.48	72.06	70.29	71.80
3562	NASDAQ	SWKS	Wed, Aug 17, 2016	69.70	70.42	69.20	70.19
3561	NASDAQ	SWKS	Tue, Aug 16, 2016	69.35	69.81	68.60	69.60
3560	NASDAQ	SWKS	Mon, Aug 15, 2016	67.61	69.59	67.55	69.50
3559	NASDAQ	SWKS	Fri, Aug 12, 2016	67.45	67.85	67.01	67.53
3558	NASDAQ	SWKS	Thu, Aug 11, 2016	66.38	67.58	66.22	67.41
3557	NASDAQ	SWKS	Wed, Aug 10, 2016	67.03	67.04	65.70	66.41
3556	NASDAQ	SWKS	Tue, Aug 9, 2016	66.45	67.64	66.33	67.00
3555	NASDAQ	SWKS	Mon, Aug 8, 2016	66.57	67.22	65.72	65.94
3554	NASDAQ	SWKS	Fri, Aug 5, 2016	65.59	66.57	65.14	66.55
3553	NASDAQ	SWKS	Thu, Aug 4, 2016	64.45	65.26	64.02	65.16
3552	NASDAQ	SWKS	Wed, Aug 3, 2016	63.33	65.03	63.30	64.39
3551	NASDAQ	SWKS	Tue, Aug 2, 2016	65.57	65.96	64.43	65.04
3550	NASDAQ	SWKS	Mon, Aug 1, 2016	65.92	66.87	65.80	66.14
3549	NASDAQ	SWKS	Fri, Jul 29, 2016	66.48	66.70	65.50	66.02
3548	NASDAQ	SWKS	Thu, Jul 28, 2016	66.17	66.59	65.20	66.47
3547	NASDAQ	SWKS	Wed, Jul 27, 2016	68.14	68.19	66.22	66.47
3546	NASDAQ	SWKS	Tue, Jul 26, 2016	65.36	66.38	64.05	65.87
3545	NASDAQ	SWKS	Mon, Jul 25, 2016	64.99	65.52	64.68	64.94
3544	NASDAQ	SWKS	Fri, Jul 22, 2016	66.74	67.15	62.40	64.81
3543	NASDAQ	SWKS	Thu, Jul 21, 2016	70.00	71.33	69.76	70.92
3542	NASDAQ	SWKS	Wed, Jul 20, 2016	68.47	69.80	67.96	69.49
3541	NASDAQ	SWKS	Tue, Jul 19, 2016	68.33	68.55	67.81	68.33
3540	NASDAQ	SWKS	Mon, Jul 18, 2016	68.18	68.95	67.71	68.70
3539	NASDAQ	SWKS	Fri, Jul 15, 2016	67.72	67.74	67.02	67.39
3538	NASDAQ	SWKS	Thu, Jul 14, 2016	66.31	67.60	65.48	67.39
3537	NASDAQ	SWKS	Wed, Jul 13, 2016	66.44	66.48	65.08	65.35
3536	NASDAQ	SWKS	Tue, Jul 12, 2016	65.49	66.42	65.21	65.80
3535	NASDAQ	SWKS	Mon, Jul 11, 2016	63.60	65.20	63.57	64.64
3534	NASDAQ	SWKS	Fri, Jul 8, 2016	61.67	63.15	61.52	62.91
3533	NASDAQ	SWKS	Thu, Jul 7, 2016	59.39	61.20	59.34	60.89
3532	NASDAQ	SWKS	Wed, Jul 6, 2016	58.25	59.26	57.19	59.16
3531	NASDAQ	SWKS	Tue, Jul 5, 2016	60.67	60.74	58.08	58.82
3530	NASDAQ	SWKS	Fri, Jul 1, 2016	62.48	63.22	61.87	62.60
3529	NASDAQ	SWKS	Thu, Jun 30, 2016	62.03	63.31	61.68	63.28
3528	NASDAQ	SWKS	Wed, Jun 29, 2016	61.08	62.23	60.75	61.73
3527	NASDAQ	SWKS	Tue, Jun 28, 2016	59.29	60.77	59.13	60.26
3526	NASDAQ	SWKS	Mon, Jun 27, 2016	60.16	60.80	57.11	58.01
3525	NASDAQ	SWKS	Fri, Jun 24, 2016	64.00	65.09	61.37	61.61
3524	NASDAQ	SWKS	Thu, Jun 23, 2016	66.23	67.23	65.83	67.21
3523	NASDAQ	SWKS	Wed, Jun 22, 2016	65.41	66.77	65.29	65.35
3522	NASDAQ	SWKS	Tue, Jun 21, 2016	66.14	67.10	65.34	65.46
3521	NASDAQ	SWKS	Mon, Jun 20, 2016	64.95	66.62	64.74	65.95
3520	NASDAQ	SWKS	Fri, Jun 17, 2016	64.74	64.74	63.31	63.97
3519	NASDAQ	SWKS	Thu, Jun 16, 2016	64.25	64.94	63.36	64.78
3518	NASDAQ	SWKS	Wed, Jun 15, 2016	65.19	65.51	64.76	64.99
3517	NASDAQ	SWKS	Tue, Jun 14, 2016	64.75	65.19	64.01	65.01
3516	NASDAQ	SWKS	Mon, Jun 13, 2016	65.02	66.13	64.82	64.96
3515	NASDAQ	SWKS	Fri, Jun 10, 2016	66.91	67.08	65.42	65.55
3514	NASDAQ	SWKS	Thu, Jun 9, 2016	66.50	68.09	66.35	67.97
3513	NASDAQ	SWKS	Wed, Jun 8, 2016	68.53	68.98	67.71	68.38
3512	NASDAQ	SWKS	Tue, Jun 7, 2016	66.39	68.96	66.17	68.67
3511	NASDAQ	SWKS	Mon, Jun 6, 2016	66.94	67.26	66.06	66.11
3510	NASDAQ	SWKS	Fri, Jun 3, 2016	67.74	68.50	66.27	66.94
3509	NASDAQ	SWKS	Thu, Jun 2, 2016	67.03	67.56	66.26	66.58
3508	NASDAQ	SWKS	Wed, Jun 1, 2016	66.37	67.64	66.37	67.27
3507	NASDAQ	SWKS	Tue, May 31, 2016	66.32	67.10	66.30	66.76
3506	NASDAQ	SWKS	Fri, May 27, 2016	65.93	66.55	65.81	66.50
3505	NASDAQ	SWKS	Thu, May 26, 2016	66.00	66.80	65.89	66.17
3504	NASDAQ	SWKS	Wed, May 25, 2016	66.45	66.78	65.11	66.27
3503	NASDAQ	SWKS	Tue, May 24, 2016	66.07	66.67	65.85	66.46
3502	NASDAQ	SWKS	Mon, May 23, 2016	65.85	67.46	65.76	65.81
3501	NASDAQ	SWKS	Fri, May 20, 2016	63.47	64.80	62.91	64.56
3500	NASDAQ	SWKS	Thu, May 19, 2016	63.00	63.84	61.83	62.80
3499	NASDAQ	SWKS	Wed, May 18, 2016	62.10	64.36	62.01	63.57
3498	NASDAQ	SWKS	Tue, May 17, 2016	62.13	63.58	61.94	62.31
3497	NASDAQ	SWKS	Mon, May 16, 2016	61.11	62.86	60.96	62.42
3496	NASDAQ	SWKS	Fri, May 13, 2016	60.97	62.24	60.43	60.75
3495	NASDAQ	SWKS	Thu, May 12, 2016	64.85	64.95	60.92	61.66
3494	NASDAQ	SWKS	Wed, May 11, 2016	64.66	65.31	64.35	64.59
3493	NASDAQ	SWKS	Tue, May 10, 2016	64.90	65.11	63.75	64.86
3492	NASDAQ	SWKS	Mon, May 9, 2016	64.42	65.57	64.42	65.05
3491	NASDAQ	SWKS	Fri, May 6, 2016	64.20	64.65	62.62	64.63
3490	NASDAQ	SWKS	Thu, May 5, 2016	66.12	66.19	64.25	64.35
3489	NASDAQ	SWKS	Wed, May 4, 2016	66.49	67.01	64.78	65.23
3488	NASDAQ	SWKS	Tue, May 3, 2016	66.94	67.39	66.54	67.02
3487	NASDAQ	SWKS	Mon, May 2, 2016	66.77	67.28	65.70	67.12
3486	NASDAQ	SWKS	Fri, Apr 29, 2016	70.42	72.01	66.04	66.82
3485	NASDAQ	SWKS	Thu, Apr 28, 2016	71.88	73.59	71.31	71.78
3484	NASDAQ	SWKS	Wed, Apr 27, 2016	68.68	72.84	68.48	72.32
3483	NASDAQ	SWKS	Tue, Apr 26, 2016	71.34	72.50	71.03	71.70
3482	NASDAQ	SWKS	Mon, Apr 25, 2016	71.03	71.47	70.01	70.72
3481	NASDAQ	SWKS	Fri, Apr 22, 2016	71.58	72.15	70.56	71.50
3480	NASDAQ	SWKS	Thu, Apr 21, 2016	72.59	72.79	71.07	71.69
3479	NASDAQ	SWKS	Wed, Apr 20, 2016	71.84	73.51	70.89	72.84
3478	NASDAQ	SWKS	Tue, Apr 19, 2016	75.15	75.15	71.88	72.23
3477	NASDAQ	SWKS	Mon, Apr 18, 2016	74.40	75.21	73.90	74.74
3476	NASDAQ	SWKS	Fri, Apr 15, 2016	76.64	77.16	74.95	75.06
3475	NASDAQ	SWKS	Thu, Apr 14, 2016	75.89	76.90	74.59	76.77
3474	NASDAQ	SWKS	Wed, Apr 13, 2016	75.26	77.22	75.00	77.07
3473	NASDAQ	SWKS	Tue, Apr 12, 2016	76.23	76.35	73.66	74.64
3472	NASDAQ	SWKS	Mon, Apr 11, 2016	77.73	78.00	76.02	76.07
3471	NASDAQ	SWKS	Fri, Apr 8, 2016	78.00	78.11	76.60	77.36
3470	NASDAQ	SWKS	Thu, Apr 7, 2016	77.58	77.72	76.57	77.31
3469	NASDAQ	SWKS	Wed, Apr 6, 2016	76.87	78.45	75.22	78.21
3468	NASDAQ	SWKS	Tue, Apr 5, 2016	77.50	77.50	77.50	77.07
3467	NASDAQ	SWKS	Mon, Apr 4, 2016	78.36	78.46	76.44	77.50
3466	NASDAQ	SWKS	Fri, Apr 1, 2016	77.16	78.23	76.32	78.18
3465	NASDAQ	SWKS	Thu, Mar 31, 2016	77.85	77.85	77.60	77.85
3464	NASDAQ	SWKS	Wed, Mar 30, 2016	76.99	78.22	76.80	77.85
3463	NASDAQ	SWKS	Tue, Mar 29, 2016	76.92	76.92	74.89	76.47
3462	NASDAQ	SWKS	Mon, Mar 28, 2016	76.44	77.18	75.72	76.92
3461	NASDAQ	SWKS	Thu, Mar 24, 2016	75.57	76.24	75.01	76.20
3460	NASDAQ	SWKS	Wed, Mar 23, 2016	76.45	76.72	75.83	76.30
3459	NASDAQ	SWKS	Tue, Mar 22, 2016	76.10	77.00	75.61	76.89
3458	NASDAQ	SWKS	Mon, Mar 21, 2016	76.68	77.24	75.43	77.21
3457	NASDAQ	SWKS	Fri, Mar 18, 2016	75.41	77.13	74.86	77.02
3456	NASDAQ	SWKS	Thu, Mar 17, 2016	74.26	75.16	73.08	74.92
3455	NASDAQ	SWKS	Wed, Mar 16, 2016	73.00	75.05	72.90	75.00
3454	NASDAQ	SWKS	Tue, Mar 15, 2016	72.79	72.79	72.79	73.61
3453	NASDAQ	SWKS	Mon, Mar 14, 2016	72.17	73.21	71.52	72.79
3452	NASDAQ	SWKS	Fri, Mar 11, 2016	70.83	72.80	70.62	72.77
3451	NASDAQ	SWKS	Thu, Mar 10, 2016	71.50	72.36	68.58	69.97
3450	NASDAQ	SWKS	Wed, Mar 9, 2016	70.32	71.91	69.96	71.02
3449	NASDAQ	SWKS	Tue, Mar 8, 2016	72.00	72.10	69.25	69.91
3448	NASDAQ	SWKS	Mon, Mar 7, 2016	72.16	74.73	71.81	72.92
3447	NASDAQ	SWKS	Fri, Mar 4, 2016	71.18	75.11	70.33	73.01
3446	NASDAQ	SWKS	Thu, Mar 3, 2016	68.42	70.49	68.30	70.10
3445	NASDAQ	SWKS	Wed, Mar 2, 2016	69.94	70.85	68.45	68.98
3444	NASDAQ	SWKS	Tue, Mar 1, 2016	67.62	70.42	67.04	70.40
3443	NASDAQ	SWKS	Mon, Feb 29, 2016	65.88	68.79	65.54	66.45
3442	NASDAQ	SWKS	Fri, Feb 26, 2016	64.55	64.55	64.55	64.90
3441	NASDAQ	SWKS	Thu, Feb 25, 2016	63.53	64.56	62.59	64.55
3440	NASDAQ	SWKS	Wed, Feb 24, 2016	61.58	63.86	61.11	63.71
3439	NASDAQ	SWKS	Tue, Feb 23, 2016	63.74	63.76	62.07	62.62
3438	NASDAQ	SWKS	Mon, Feb 22, 2016	63.60	65.19	63.29	64.29
3437	NASDAQ	SWKS	Fri, Feb 19, 2016	61.51	63.50	61.29	63.03
3436	NASDAQ	SWKS	Thu, Feb 18, 2016	64.43	64.49	61.10	62.07
3435	NASDAQ	SWKS	Wed, Feb 17, 2016	61.82	64.88	61.57	63.71
3434	NASDAQ	SWKS	Tue, Feb 16, 2016	59.27	62.44	59.14	61.44
3433	NASDAQ	SWKS	Fri, Feb 12, 2016	57.06	57.96	56.01	57.63
3432	NASDAQ	SWKS	Thu, Feb 11, 2016	56.10	56.97	54.50	55.85
3431	NASDAQ	SWKS	Wed, Feb 10, 2016	58.68	59.76	57.01	57.20
3430	NASDAQ	SWKS	Tue, Feb 9, 2016	58.24	60.08	57.46	57.70
3429	NASDAQ	SWKS	Mon, Feb 8, 2016	60.81	61.19	58.23	59.30
3428	NASDAQ	SWKS	Fri, Feb 5, 2016	64.87	65.85	61.00	62.16
3427	NASDAQ	SWKS	Thu, Feb 4, 2016	66.58	66.79	65.12	66.00
3426	NASDAQ	SWKS	Wed, Feb 3, 2016	67.80	68.79	64.88	66.19
3425	NASDAQ	SWKS	Tue, Feb 2, 2016	69.07	69.20	66.38	66.48
3424	NASDAQ	SWKS	Mon, Feb 1, 2016	68.18	70.39	67.52	69.62
3423	NASDAQ	SWKS	Fri, Jan 29, 2016	68.82	69.77	66.22	68.92
3422	NASDAQ	SWKS	Thu, Jan 28, 2016	62.77	64.90	62.61	64.79
3421	NASDAQ	SWKS	Wed, Jan 27, 2016	65.68	66.46	61.71	62.14
3420	NASDAQ	SWKS	Tue, Jan 26, 2016	65.75	67.04	64.99	65.80
3419	NASDAQ	SWKS	Mon, Jan 25, 2016	66.85	66.92	65.49	65.59
3418	NASDAQ	SWKS	Fri, Jan 22, 2016	65.00	67.42	64.97	67.03
3417	NASDAQ	SWKS	Thu, Jan 21, 2016	62.23	64.73	61.52	63.29
3416	NASDAQ	SWKS	Wed, Jan 20, 2016	59.37	62.31	58.50	61.62
3415	NASDAQ	SWKS	Tue, Jan 19, 2016	62.38	63.34	59.87	60.38
3414	NASDAQ	SWKS	Fri, Jan 15, 2016	61.10	62.45	59.92	60.67
3413	NASDAQ	SWKS	Thu, Jan 14, 2016	62.01	65.14	60.07	64.54
3412	NASDAQ	SWKS	Wed, Jan 13, 2016	64.20	65.66	61.90	62.16
3411	NASDAQ	SWKS	Tue, Jan 12, 2016	66.72	67.81	65.06	66.63
3410	NASDAQ	SWKS	Mon, Jan 11, 2016	67.18	68.00	64.93	66.05
3409	NASDAQ	SWKS	Fri, Jan 8, 2016	68.56	69.12	66.55	66.89
3408	NASDAQ	SWKS	Thu, Jan 7, 2016	66.60	70.28	66.10	67.16
3407	NASDAQ	SWKS	Wed, Jan 6, 2016	71.55	72.06	68.33	69.15
3406	NASDAQ	SWKS	Tue, Jan 5, 2016	78.04	78.12	72.78	73.29
3405	NASDAQ	SWKS	Mon, Jan 4, 2016	75.01	78.00	74.91	77.93
3404	NASDAQ	SWKS	Thu, Dec 31, 2015	78.91	79.25	76.80	76.83
3403	NASDAQ	SWKS	Wed, Dec 30, 2015	80.18	80.93	79.15	79.19
3402	NASDAQ	SWKS	Tue, Dec 29, 2015	79.43	81.35	79.08	80.43
3401	NASDAQ	SWKS	Mon, Dec 28, 2015	78.81	79.90	77.57	79.31
3400	NASDAQ	SWKS	Thu, Dec 24, 2015	79.17	80.48	79.00	79.32
3399	NASDAQ	SWKS	Wed, Dec 23, 2015	78.86	79.86	77.66	79.17
3398	NASDAQ	SWKS	Tue, Dec 22, 2015	78.81	79.11	76.71	78.41
3397	NASDAQ	SWKS	Mon, Dec 21, 2015	77.50	78.42	76.40	78.42
3396	NASDAQ	SWKS	Fri, Dec 18, 2015	77.23	78.44	76.15	76.38
3395	NASDAQ	SWKS	Thu, Dec 17, 2015	79.82	80.63	77.76	77.80
3394	NASDAQ	SWKS	Wed, Dec 16, 2015	78.25	79.46	77.13	78.97
3393	NASDAQ	SWKS	Tue, Dec 15, 2015	78.18	78.78	76.85	77.78
3392	NASDAQ	SWKS	Mon, Dec 14, 2015	79.64	79.99	76.45	78.51
3391	NASDAQ	SWKS	Fri, Dec 11, 2015	83.07	83.56	80.81	81.43
3390	NASDAQ	SWKS	Thu, Dec 10, 2015	84.51	86.18	84.17	84.89
3389	NASDAQ	SWKS	Wed, Dec 9, 2015	86.53	86.74	83.92	84.68
3388	NASDAQ	SWKS	Tue, Dec 8, 2015	85.43	87.77	84.50	87.10
3387	NASDAQ	SWKS	Mon, Dec 7, 2015	87.92	87.99	86.17	86.69
3386	NASDAQ	SWKS	Fri, Dec 4, 2015	83.24	88.52	82.13	87.92
3385	NASDAQ	SWKS	Thu, Dec 3, 2015	86.71	87.10	83.13	83.44
3384	NASDAQ	SWKS	Wed, Dec 2, 2015	83.95	85.78	83.30	84.63
3383	NASDAQ	SWKS	Tue, Dec 1, 2015	83.63	84.49	83.28	83.76
3382	NASDAQ	SWKS	Mon, Nov 30, 2015	81.89	83.19	80.77	83.02
3381	NASDAQ	SWKS	Fri, Nov 27, 2015	80.63	82.13	80.00	81.90
3380	NASDAQ	SWKS	Wed, Nov 25, 2015	79.93	80.48	79.02	80.31
3379	NASDAQ	SWKS	Tue, Nov 24, 2015	78.25	80.10	77.81	79.72
3378	NASDAQ	SWKS	Mon, Nov 23, 2015	78.91	78.91	77.51	77.72
3377	NASDAQ	SWKS	Fri, Nov 20, 2015	78.56	79.40	77.65	78.57
3376	NASDAQ	SWKS	Thu, Nov 19, 2015	80.20	80.24	77.16	78.00
3375	NASDAQ	SWKS	Wed, Nov 18, 2015	77.63	80.54	77.19	80.41
3374	NASDAQ	SWKS	Tue, Nov 17, 2015	75.47	77.79	75.33	77.15
3373	NASDAQ	SWKS	Mon, Nov 16, 2015	74.60	75.64	73.65	75.28
3372	NASDAQ	SWKS	Fri, Nov 13, 2015	75.71	76.25	74.16	74.83
3371	NASDAQ	SWKS	Thu, Nov 12, 2015	78.78	78.80	75.80	75.84
3370	NASDAQ	SWKS	Wed, Nov 11, 2015	81.67	81.75	79.04	79.10
3369	NASDAQ	SWKS	Tue, Nov 10, 2015	81.15	81.35	79.75	80.37
3368	NASDAQ	SWKS	Mon, Nov 9, 2015	85.85	85.85	83.81	84.89
3367	NASDAQ	SWKS	Fri, Nov 6, 2015	84.04	86.92	83.11	85.99
3366	NASDAQ	SWKS	Thu, Nov 5, 2015	80.93	81.20	78.82	80.28
3365	NASDAQ	SWKS	Wed, Nov 4, 2015	79.67	80.34	78.87	80.18
3364	NASDAQ	SWKS	Tue, Nov 3, 2015	79.01	79.36	77.50	79.08
3363	NASDAQ	SWKS	Mon, Nov 2, 2015	77.28	79.56	77.17	79.30
3362	NASDAQ	SWKS	Fri, Oct 30, 2015	75.07	77.70	74.69	77.24
3361	NASDAQ	SWKS	Thu, Oct 29, 2015	74.77	76.39	74.01	74.63
3360	NASDAQ	SWKS	Wed, Oct 28, 2015	77.90	79.02	76.45	77.50
3359	NASDAQ	SWKS	Tue, Oct 27, 2015	77.00	79.17	75.51	76.31
3358	NASDAQ	SWKS	Mon, Oct 26, 2015	81.00	81.00	77.00	77.91
3357	NASDAQ	SWKS	Fri, Oct 23, 2015	82.75	83.18	81.39	82.55
3356	NASDAQ	SWKS	Thu, Oct 22, 2015	78.97	81.72	78.70	81.69
3355	NASDAQ	SWKS	Wed, Oct 21, 2015	78.71	79.24	77.59	77.67
3354	NASDAQ	SWKS	Tue, Oct 20, 2015	77.47	78.55	76.74	78.29
3353	NASDAQ	SWKS	Mon, Oct 19, 2015	79.15	79.91	77.41	77.83
3352	NASDAQ	SWKS	Fri, Oct 16, 2015	80.27	80.29	78.71	79.60
3351	NASDAQ	SWKS	Thu, Oct 15, 2015	78.72	80.75	78.41	80.24
3350	NASDAQ	SWKS	Wed, Oct 14, 2015	77.19	78.82	75.84	77.82
3349	NASDAQ	SWKS	Tue, Oct 13, 2015	78.99	79.55	77.39	77.47
3348	NASDAQ	SWKS	Mon, Oct 12, 2015	79.93	80.50	78.86	79.59
3347	NASDAQ	SWKS	Fri, Oct 9, 2015	79.56	80.26	78.45	79.50
3346	NASDAQ	SWKS	Thu, Oct 8, 2015	82.91	83.04	77.30	79.43
3345	NASDAQ	SWKS	Wed, Oct 7, 2015	81.16	83.65	79.84	83.61
3344	NASDAQ	SWKS	Tue, Oct 6, 2015	81.84	82.49	74.51	80.71
3343	NASDAQ	SWKS	Mon, Oct 5, 2015	84.49	84.75	81.80	81.87
3342	NASDAQ	SWKS	Fri, Oct 2, 2015	81.89	84.08	81.11	84.06
3341	NASDAQ	SWKS	Thu, Oct 1, 2015	83.98	84.03	81.51	83.37
3340	NASDAQ	SWKS	Wed, Sep 30, 2015	84.11	85.25	82.73	84.21
3339	NASDAQ	SWKS	Tue, Sep 29, 2015	82.50	84.99	82.00	82.85
3338	NASDAQ	SWKS	Mon, Sep 28, 2015	87.43	88.11	82.67	82.71
3337	NASDAQ	SWKS	Fri, Sep 25, 2015	88.60	89.72	86.50	87.77
3336	NASDAQ	SWKS	Thu, Sep 24, 2015	87.31	87.79	84.43	86.35
3335	NASDAQ	SWKS	Wed, Sep 23, 2015	86.73	89.04	86.17	88.12
3334	NASDAQ	SWKS	Tue, Sep 22, 2015	87.58	88.48	86.30	86.70
3333	NASDAQ	SWKS	Mon, Sep 21, 2015	90.22	91.09	88.58	89.22
3332	NASDAQ	SWKS	Fri, Sep 18, 2015	89.00	90.84	88.64	89.37
3331	NASDAQ	SWKS	Thu, Sep 17, 2015	91.17	92.63	90.23	90.74
3330	NASDAQ	SWKS	Wed, Sep 16, 2015	91.64	91.88	90.13	91.52
3329	NASDAQ	SWKS	Tue, Sep 15, 2015	89.82	91.86	89.70	91.66
3328	NASDAQ	SWKS	Mon, Sep 14, 2015	90.06	90.67	89.09	89.50
3327	NASDAQ	SWKS	Fri, Sep 11, 2015	87.40	88.64	86.55	88.16
3326	NASDAQ	SWKS	Thu, Sep 10, 2015	86.99	89.43	86.51	88.07
3325	NASDAQ	SWKS	Wed, Sep 9, 2015	88.80	89.77	86.17	86.42
3324	NASDAQ	SWKS	Tue, Sep 8, 2015	85.74	87.90	84.87	87.73
3323	NASDAQ	SWKS	Fri, Sep 4, 2015	84.03	85.55	83.08	83.37
3322	NASDAQ	SWKS	Thu, Sep 3, 2015	86.31	87.44	85.04	85.34
3321	NASDAQ	SWKS	Wed, Sep 2, 2015	85.45	85.74	83.51	85.74
3320	NASDAQ	SWKS	Tue, Sep 1, 2015	84.48	86.33	82.40	83.05
3319	NASDAQ	SWKS	Mon, Aug 31, 2015	87.87	89.79	87.29	87.35
3318	NASDAQ	SWKS	Fri, Aug 28, 2015	88.37	89.97	87.57	88.62
3317	NASDAQ	SWKS	Thu, Aug 27, 2015	88.94	90.08	86.62	89.77
3316	NASDAQ	SWKS	Wed, Aug 26, 2015	83.52	86.28	81.56	86.15
3315	NASDAQ	SWKS	Tue, Aug 25, 2015	85.38	86.65	80.31	80.56
3314	NASDAQ	SWKS	Mon, Aug 24, 2015	71.01	84.80	70.80	80.51
3313	NASDAQ	SWKS	Fri, Aug 21, 2015	80.17	82.00	78.22	79.07
3312	NASDAQ	SWKS	Thu, Aug 20, 2015	85.89	86.88	82.42	82.44
3311	NASDAQ	SWKS	Wed, Aug 19, 2015	86.54	88.22	85.35	87.23
3310	NASDAQ	SWKS	Tue, Aug 18, 2015	90.80	90.90	85.15	85.70
3309	NASDAQ	SWKS	Mon, Aug 17, 2015	88.59	91.00	88.16	90.93
3308	NASDAQ	SWKS	Fri, Aug 14, 2015	89.04	89.38	87.60	89.10
3307	NASDAQ	SWKS	Thu, Aug 13, 2015	90.12	91.53	89.42	89.64
3306	NASDAQ	SWKS	Wed, Aug 12, 2015	86.88	90.59	86.50	89.90
3305	NASDAQ	SWKS	Tue, Aug 11, 2015	88.53	91.14	87.68	88.97
3304	NASDAQ	SWKS	Mon, Aug 10, 2015	89.90	91.45	88.58	91.03
3303	NASDAQ	SWKS	Fri, Aug 7, 2015	85.25	88.40	85.01	88.36
3302	NASDAQ	SWKS	Thu, Aug 6, 2015	89.99	89.99	84.33	85.98
3301	NASDAQ	SWKS	Wed, Aug 5, 2015	86.63	90.57	86.63	88.96
3300	NASDAQ	SWKS	Tue, Aug 4, 2015	90.89	91.00	85.07	88.69
3299	NASDAQ	SWKS	Mon, Aug 3, 2015	95.17	95.75	91.63	92.78
3298	NASDAQ	SWKS	Fri, Jul 31, 2015	96.83	97.22	95.18	95.67
3297	NASDAQ	SWKS	Thu, Jul 30, 2015	95.19	97.05	93.56	96.76
3296	NASDAQ	SWKS	Wed, Jul 29, 2015	95.74	96.10	93.65	95.19
3295	NASDAQ	SWKS	Tue, Jul 28, 2015	94.82	96.53	93.21	95.68
3294	NASDAQ	SWKS	Mon, Jul 27, 2015	96.10	96.30	92.26	93.49
3293	NASDAQ	SWKS	Fri, Jul 24, 2015	106.43	106.50	97.44	97.71
3292	NASDAQ	SWKS	Thu, Jul 23, 2015	102.49	105.00	100.50	103.12
3291	NASDAQ	SWKS	Wed, Jul 22, 2015	97.47	100.13	96.00	99.64
3290	NASDAQ	SWKS	Tue, Jul 21, 2015	103.13	104.14	102.07	103.97
3289	NASDAQ	SWKS	Mon, Jul 20, 2015	104.19	105.41	102.98	103.14
3288	NASDAQ	SWKS	Fri, Jul 17, 2015	102.90	103.32	101.50	102.91
3287	NASDAQ	SWKS	Thu, Jul 16, 2015	101.48	102.53	100.11	102.37
3286	NASDAQ	SWKS	Wed, Jul 15, 2015	102.26	102.37	100.29	100.90
3285	NASDAQ	SWKS	Tue, Jul 14, 2015	101.18	102.40	100.13	102.03
3284	NASDAQ	SWKS	Mon, Jul 13, 2015	102.93	103.00	99.56	100.49
3283	NASDAQ	SWKS	Fri, Jul 10, 2015	97.05	101.05	96.51	100.20
3282	NASDAQ	SWKS	Thu, Jul 9, 2015	98.16	98.66	93.27	94.51
3281	NASDAQ	SWKS	Wed, Jul 8, 2015	97.40	98.48	94.70	95.60
3280	NASDAQ	SWKS	Tue, Jul 7, 2015	101.34	101.43	94.21	100.49
3279	NASDAQ	SWKS	Mon, Jul 6, 2015	103.13	104.15	101.25	101.94
3278	NASDAQ	SWKS	Thu, Jul 2, 2015	104.68	105.00	103.42	104.85
3277	NASDAQ	SWKS	Wed, Jul 1, 2015	106.00	106.74	103.60	103.91
3276	NASDAQ	SWKS	Tue, Jun 30, 2015	104.13	105.10	102.60	104.10
3275	NASDAQ	SWKS	Mon, Jun 29, 2015	102.85	105.80	100.33	102.04
3274	NASDAQ	SWKS	Fri, Jun 26, 2015	109.50	109.65	106.13	106.90
3273	NASDAQ	SWKS	Thu, Jun 25, 2015	109.09	110.90	108.55	109.87
3272	NASDAQ	SWKS	Wed, Jun 24, 2015	108.60	109.73	108.07	108.40
3271	NASDAQ	SWKS	Tue, Jun 23, 2015	111.52	111.60	109.03	110.28
3270	NASDAQ	SWKS	Mon, Jun 22, 2015	110.72	112.23	109.54	110.92
3269	NASDAQ	SWKS	Fri, Jun 19, 2015	110.77	112.88	109.43	110.20
3268	NASDAQ	SWKS	Thu, Jun 18, 2015	107.07	110.21	107.07	109.98
3267	NASDAQ	SWKS	Wed, Jun 17, 2015	106.34	107.03	105.56	106.57
3266	NASDAQ	SWKS	Tue, Jun 16, 2015	105.59	107.00	105.25	106.33
3265	NASDAQ	SWKS	Mon, Jun 15, 2015	104.04	106.28	102.84	106.11
3264	NASDAQ	SWKS	Fri, Jun 12, 2015	104.49	105.71	103.98	104.95
3263	NASDAQ	SWKS	Thu, Jun 11, 2015	105.85	106.54	104.93	105.63
3262	NASDAQ	SWKS	Wed, Jun 10, 2015	103.50	105.97	103.28	105.54
3261	NASDAQ	SWKS	Tue, Jun 9, 2015	101.58	102.74	98.07	102.24
3260	NASDAQ	SWKS	Mon, Jun 8, 2015	106.54	106.75	102.20	102.32
3259	NASDAQ	SWKS	Fri, Jun 5, 2015	105.01	106.09	103.67	105.74
3258	NASDAQ	SWKS	Thu, Jun 4, 2015	104.43	106.95	103.61	105.62
3257	NASDAQ	SWKS	Wed, Jun 3, 2015	108.46	108.90	105.34	105.39
3256	NASDAQ	SWKS	Tue, Jun 2, 2015	109.55	109.57	107.65	108.12
3255	NASDAQ	SWKS	Mon, Jun 1, 2015	110.38	111.60	109.18	109.45
3254	NASDAQ	SWKS	Fri, May 29, 2015	108.57	109.86	107.72	109.36
3253	NASDAQ	SWKS	Thu, May 28, 2015	108.59	110.39	106.95	107.65
3252	NASDAQ	SWKS	Wed, May 27, 2015	104.06	108.71	104.06	108.63
3251	NASDAQ	SWKS	Tue, May 26, 2015	104.70	104.77	102.96	103.72
3250	NASDAQ	SWKS	Fri, May 22, 2015	104.15	106.83	104.15	104.69
3249	NASDAQ	SWKS	Thu, May 21, 2015	104.43	104.49	102.75	103.89
3248	NASDAQ	SWKS	Wed, May 20, 2015	104.55	105.15	103.13	103.74
3247	NASDAQ	SWKS	Tue, May 19, 2015	103.75	105.99	103.32	103.99
3246	NASDAQ	SWKS	Mon, May 18, 2015	97.83	103.75	97.67	103.03
3245	NASDAQ	SWKS	Fri, May 15, 2015	98.71	99.00	97.31	97.56
3244	NASDAQ	SWKS	Thu, May 14, 2015	97.46	98.90	96.97	98.48
3243	NASDAQ	SWKS	Wed, May 13, 2015	97.05	97.99	96.49	96.65
3242	NASDAQ	SWKS	Tue, May 12, 2015	96.33	97.40	95.91	96.79
3241	NASDAQ	SWKS	Mon, May 11, 2015	97.74	97.74	96.31	97.16
3240	NASDAQ	SWKS	Fri, May 8, 2015	97.87	98.50	97.41	97.71
3239	NASDAQ	SWKS	Thu, May 7, 2015	96.00	97.35	95.93	97.07
3238	NASDAQ	SWKS	Wed, May 6, 2015	95.19	95.49	92.33	94.57
3237	NASDAQ	SWKS	Tue, May 5, 2015	98.49	98.74	94.62	94.63
3236	NASDAQ	SWKS	Mon, May 4, 2015	99.30	99.47	97.57	99.11
3235	NASDAQ	SWKS	Fri, May 1, 2015	95.84	98.33	94.20	98.30
3234	NASDAQ	SWKS	Thu, Apr 30, 2015	94.15	94.75	91.34	92.25
3233	NASDAQ	SWKS	Wed, Apr 29, 2015	93.26	94.21	92.30	93.59
3232	NASDAQ	SWKS	Tue, Apr 28, 2015	95.28	95.49	90.68	94.55
3231	NASDAQ	SWKS	Mon, Apr 27, 2015	93.81	96.22	93.55	94.55
3230	NASDAQ	SWKS	Fri, Apr 24, 2015	95.74	95.81	92.10	93.39
3229	NASDAQ	SWKS	Thu, Apr 23, 2015	95.46	96.45	95.10	95.82
3228	NASDAQ	SWKS	Wed, Apr 22, 2015	95.79	96.99	94.80	96.83
3227	NASDAQ	SWKS	Tue, Apr 21, 2015	95.79	96.29	94.91	95.42
3226	NASDAQ	SWKS	Mon, Apr 20, 2015	94.99	96.00	94.61	94.93
3225	NASDAQ	SWKS	Fri, Apr 17, 2015	94.76	94.90	93.25	94.28
3224	NASDAQ	SWKS	Thu, Apr 16, 2015	95.55	96.39	95.06	95.68
3223	NASDAQ	SWKS	Wed, Apr 15, 2015	96.70	97.39	95.53	96.23
3222	NASDAQ	SWKS	Tue, Apr 14, 2015	98.24	98.47	94.57	95.64
3221	NASDAQ	SWKS	Mon, Apr 13, 2015	99.50	100.57	98.39	98.58
3220	NASDAQ	SWKS	Fri, Apr 10, 2015	99.87	100.43	98.80	99.64
3219	NASDAQ	SWKS	Thu, Apr 9, 2015	97.23	99.94	97.06	99.84
3218	NASDAQ	SWKS	Wed, Apr 8, 2015	96.65	97.70	96.08	97.47
3217	NASDAQ	SWKS	Tue, Apr 7, 2015	95.53	97.70	95.25	96.78
3216	NASDAQ	SWKS	Mon, Apr 6, 2015	94.14	96.12	93.61	95.47
3215	NASDAQ	SWKS	Thu, Apr 2, 2015	97.11	97.64	96.01	96.51
3214	NASDAQ	SWKS	Wed, Apr 1, 2015	97.99	98.30	94.77	96.84
3213	NASDAQ	SWKS	Tue, Mar 31, 2015	99.57	100.59	98.02	98.29
3212	NASDAQ	SWKS	Mon, Mar 30, 2015	100.09	101.10	99.11	100.13
3211	NASDAQ	SWKS	Fri, Mar 27, 2015	93.59	99.53	93.55	98.83
3210	NASDAQ	SWKS	Thu, Mar 26, 2015	91.97	93.47	88.25	93.04
3209	NASDAQ	SWKS	Wed, Mar 25, 2015	101.24	101.46	94.02	95.57
3208	NASDAQ	SWKS	Tue, Mar 24, 2015	101.94	102.71	100.36	101.46
3207	NASDAQ	SWKS	Mon, Mar 23, 2015	102.25	102.77	101.68	101.76
3206	NASDAQ	SWKS	Fri, Mar 20, 2015	100.14	102.20	99.75	102.05
3205	NASDAQ	SWKS	Thu, Mar 19, 2015	97.70	99.78	97.25	99.57
3204	NASDAQ	SWKS	Wed, Mar 18, 2015	96.83	97.70	95.35	97.12
3203	NASDAQ	SWKS	Tue, Mar 17, 2015	96.51	97.45	95.14	97.31
3202	NASDAQ	SWKS	Mon, Mar 16, 2015	93.23	96.86	93.23	96.78
3201	NASDAQ	SWKS	Fri, Mar 13, 2015	92.59	93.48	92.14	92.92
3200	NASDAQ	SWKS	Thu, Mar 12, 2015	92.26	93.16	91.68	92.86
3199	NASDAQ	SWKS	Wed, Mar 11, 2015	92.13	93.35	91.83	92.20
3198	NASDAQ	SWKS	Tue, Mar 10, 2015	92.76	92.99	90.14	91.20
3197	NASDAQ	SWKS	Mon, Mar 9, 2015	90.95	92.43	90.65	92.12
3196	NASDAQ	SWKS	Fri, Mar 6, 2015	91.47	91.82	89.82	90.75
3195	NASDAQ	SWKS	Thu, Mar 5, 2015	90.55	91.84	90.28	91.55
3194	NASDAQ	SWKS	Wed, Mar 4, 2015	88.52	90.20	87.65	90.16
3193	NASDAQ	SWKS	Tue, Mar 3, 2015	90.96	91.22	88.61	88.74
3192	NASDAQ	SWKS	Mon, Mar 2, 2015	88.24	91.21	88.12	91.13
3191	NASDAQ	SWKS	Fri, Feb 27, 2015	88.94	89.38	87.32	87.75
3190	NASDAQ	SWKS	Thu, Feb 26, 2015	88.45	89.69	87.32	88.58
3189	NASDAQ	SWKS	Wed, Feb 25, 2015	88.25	88.93	87.28	87.73
3188	NASDAQ	SWKS	Tue, Feb 24, 2015	86.00	88.27	84.90	88.18
3187	NASDAQ	SWKS	Mon, Feb 23, 2015	84.89	86.09	84.15	86.01
3186	NASDAQ	SWKS	Fri, Feb 20, 2015	82.81	84.40	82.81	84.30
3185	NASDAQ	SWKS	Thu, Feb 19, 2015	82.47	83.33	82.19	83.06
3184	NASDAQ	SWKS	Wed, Feb 18, 2015	82.87	82.97	81.91	82.56
3183	NASDAQ	SWKS	Tue, Feb 17, 2015	81.68	82.98	81.45	82.74
3182	NASDAQ	SWKS	Fri, Feb 13, 2015	82.94	82.98	80.84	81.85
3181	NASDAQ	SWKS	Thu, Feb 12, 2015	83.08	83.25	81.46	82.42
3180	NASDAQ	SWKS	Wed, Feb 11, 2015	82.06	82.73	81.20	82.36
3179	NASDAQ	SWKS	Tue, Feb 10, 2015	80.12	81.76	78.86	81.64
3178	NASDAQ	SWKS	Mon, Feb 9, 2015	80.63	80.87	77.20	79.08
3177	NASDAQ	SWKS	Fri, Feb 6, 2015	81.38	83.04	80.69	81.44
3176	NASDAQ	SWKS	Thu, Feb 5, 2015	82.60	82.60	80.52	81.40
3175	NASDAQ	SWKS	Wed, Feb 4, 2015	81.43	82.85	81.38	82.30
3174	NASDAQ	SWKS	Tue, Feb 3, 2015	81.89	82.90	80.72	82.27
3173	NASDAQ	SWKS	Mon, Feb 2, 2015	83.07	83.73	80.15	82.02
3172	NASDAQ	SWKS	Fri, Jan 30, 2015	84.00	84.95	82.95	83.05
3171	NASDAQ	SWKS	Thu, Jan 29, 2015	82.22	84.55	81.40	84.19
3170	NASDAQ	SWKS	Wed, Jan 28, 2015	83.50	83.95	81.65	81.83
3169	NASDAQ	SWKS	Tue, Jan 27, 2015	81.24	82.50	81.11	81.52
3168	NASDAQ	SWKS	Mon, Jan 26, 2015	80.86	82.50	79.65	82.48
3167	NASDAQ	SWKS	Fri, Jan 23, 2015	78.41	82.78	78.26	80.86
3166	NASDAQ	SWKS	Thu, Jan 22, 2015	77.80	79.42	75.57	79.33
3165	NASDAQ	SWKS	Wed, Jan 21, 2015	75.60	77.34	75.02	77.30
3164	NASDAQ	SWKS	Tue, Jan 20, 2015	74.65	75.90	74.47	75.56
3163	NASDAQ	SWKS	Fri, Jan 16, 2015	71.06	74.00	71.03	73.85
3162	NASDAQ	SWKS	Thu, Jan 15, 2015	72.02	72.96	70.81	71.33
3161	NASDAQ	SWKS	Wed, Jan 14, 2015	71.37	72.67	70.60	71.60
3160	NASDAQ	SWKS	Tue, Jan 13, 2015	74.00	74.80	72.10	72.84
3159	NASDAQ	SWKS	Mon, Jan 12, 2015	74.26	74.25	71.61	72.32
3158	NASDAQ	SWKS	Fri, Jan 9, 2015	74.74	74.76	72.51	74.08
3157	NASDAQ	SWKS	Thu, Jan 8, 2015	72.00	74.74	71.75	74.20
3156	NASDAQ	SWKS	Wed, Jan 7, 2015	71.47	71.89	70.31	70.98
3155	NASDAQ	SWKS	Tue, Jan 6, 2015	72.20	72.55	68.71	69.83
3154	NASDAQ	SWKS	Mon, Jan 5, 2015	73.00	73.40	72.05	72.13
3153	NASDAQ	SWKS	Fri, Jan 2, 2015	73.60	73.92	72.12	73.32
3152	NASDAQ	SWKS	Wed, Dec 31, 2014	73.23	74.51	72.70	72.71
3151	NASDAQ	SWKS	Tue, Dec 30, 2014	72.72	73.29	72.60	72.86
3150	NASDAQ	SWKS	Mon, Dec 29, 2014	72.80	73.40	71.06	73.17
3149	NASDAQ	SWKS	Fri, Dec 26, 2014	74.37	74.67	73.94	74.49
3148	NASDAQ	SWKS	Wed, Dec 24, 2014	73.83	74.55	73.56	74.32
3147	NASDAQ	SWKS	Tue, Dec 23, 2014	74.84	74.97	73.22	73.40
3146	NASDAQ	SWKS	Mon, Dec 22, 2014	72.95	74.82	72.20	74.42
3145	NASDAQ	SWKS	Fri, Dec 19, 2014	73.57	73.73	71.59	72.70
3144	NASDAQ	SWKS	Thu, Dec 18, 2014	73.00	73.19	71.85	73.19
3143	NASDAQ	SWKS	Wed, Dec 17, 2014	68.38	70.91	67.50	70.82
3142	NASDAQ	SWKS	Tue, Dec 16, 2014	67.84	69.81	67.27	68.12
3141	NASDAQ	SWKS	Mon, Dec 15, 2014	69.94	70.25	67.70	68.51
3140	NASDAQ	SWKS	Fri, Dec 12, 2014	69.01	70.27	69.01	69.10
3139	NASDAQ	SWKS	Thu, Dec 11, 2014	68.90	71.34	68.76	70.08
3138	NASDAQ	SWKS	Wed, Dec 10, 2014	69.76	70.68	68.31	68.52
3137	NASDAQ	SWKS	Tue, Dec 9, 2014	66.87	69.81	65.63	69.22
3136	NASDAQ	SWKS	Mon, Dec 8, 2014	70.01	70.94	68.14	69.15
3135	NASDAQ	SWKS	Fri, Dec 5, 2014	70.15	71.09	69.34	70.36
3134	NASDAQ	SWKS	Thu, Dec 4, 2014	68.00	70.14	67.22	69.75
3133	NASDAQ	SWKS	Wed, Dec 3, 2014	66.02	66.84	65.04	66.67
3132	NASDAQ	SWKS	Tue, Dec 2, 2014	64.84	66.25	64.03	65.80
3131	NASDAQ	SWKS	Mon, Dec 1, 2014	67.26	67.35	64.33	65.77
3130	NASDAQ	SWKS	Fri, Nov 28, 2014	67.90	68.00	67.08	67.47
3129	NASDAQ	SWKS	Wed, Nov 26, 2014	65.68	68.00	65.68	67.90
3128	NASDAQ	SWKS	Tue, Nov 25, 2014	66.38	66.50	64.94	65.47
3127	NASDAQ	SWKS	Mon, Nov 24, 2014	64.68	66.00	64.50	65.73
3126	NASDAQ	SWKS	Fri, Nov 21, 2014	65.14	65.35	64.05	64.36
3125	NASDAQ	SWKS	Thu, Nov 20, 2014	63.20	64.91	62.81	64.66
3124	NASDAQ	SWKS	Wed, Nov 19, 2014	63.85	63.99	62.66	63.81
3123	NASDAQ	SWKS	Tue, Nov 18, 2014	62.20	63.97	62.18	63.90
3122	NASDAQ	SWKS	Mon, Nov 17, 2014	62.74	62.95	61.23	62.15
3121	NASDAQ	SWKS	Fri, Nov 14, 2014	60.89	63.20	60.40	62.80
3120	NASDAQ	SWKS	Thu, Nov 13, 2014	61.07	61.74	60.88	61.23
3119	NASDAQ	SWKS	Wed, Nov 12, 2014	60.90	61.80	60.76	60.99
3118	NASDAQ	SWKS	Tue, Nov 11, 2014	61.20	61.09	60.24	60.97
3117	NASDAQ	SWKS	Mon, Nov 10, 2014	60.24	61.54	60.08	60.97
3116	NASDAQ	SWKS	Fri, Nov 7, 2014	62.85	63.39	56.68	59.88
3115	NASDAQ	SWKS	Thu, Nov 6, 2014	61.00	62.34	60.33	62.14
3114	NASDAQ	SWKS	Wed, Nov 5, 2014	60.75	61.29	60.00	60.88
3113	NASDAQ	SWKS	Tue, Nov 4, 2014	60.04	60.71	59.50	60.42
3112	NASDAQ	SWKS	Mon, Nov 3, 2014	58.47	60.65	58.26	60.23
3111	NASDAQ	SWKS	Fri, Oct 31, 2014	57.53	58.37	57.40	58.24
3110	NASDAQ	SWKS	Thu, Oct 30, 2014	56.94	57.35	55.31	56.04
3109	NASDAQ	SWKS	Wed, Oct 29, 2014	55.37	57.36	55.37	57.32
3108	NASDAQ	SWKS	Tue, Oct 28, 2014	54.99	55.85	54.66	55.81
3107	NASDAQ	SWKS	Mon, Oct 27, 2014	54.64	55.11	54.21	54.86
3106	NASDAQ	SWKS	Fri, Oct 24, 2014	55.14	55.50	54.56	55.04
3105	NASDAQ	SWKS	Thu, Oct 23, 2014	54.50	55.94	54.28	55.34
3104	NASDAQ	SWKS	Wed, Oct 22, 2014	55.00	55.23	53.56	53.69
3103	NASDAQ	SWKS	Tue, Oct 21, 2014	53.32	54.71	53.00	54.70
3102	NASDAQ	SWKS	Mon, Oct 20, 2014	50.89	51.97	50.45	51.86
3101	NASDAQ	SWKS	Fri, Oct 17, 2014	52.75	53.16	50.70	51.06
3100	NASDAQ	SWKS	Thu, Oct 16, 2014	48.38	52.00	48.38	51.53
3099	NASDAQ	SWKS	Wed, Oct 15, 2014	47.55	50.46	47.25	49.61
3098	NASDAQ	SWKS	Tue, Oct 14, 2014	48.29	50.99	47.50	48.91
3097	NASDAQ	SWKS	Mon, Oct 13, 2014	47.43	47.55	45.10	45.32
3096	NASDAQ	SWKS	Fri, Oct 10, 2014	50.10	50.13	44.06	47.01
3095	NASDAQ	SWKS	Thu, Oct 9, 2014	54.03	54.25	52.15	52.23
3094	NASDAQ	SWKS	Wed, Oct 8, 2014	52.36	54.40	51.41	54.26
3093	NASDAQ	SWKS	Tue, Oct 7, 2014	53.60	53.60	52.30	52.41
3092	NASDAQ	SWKS	Mon, Oct 6, 2014	55.89	55.93	53.20	54.10
3091	NASDAQ	SWKS	Fri, Oct 3, 2014	54.24	55.91	54.13	55.25
3090	NASDAQ	SWKS	Thu, Oct 2, 2014	53.68	54.28	51.63	53.62
3089	NASDAQ	SWKS	Wed, Oct 1, 2014	57.69	57.80	52.57	53.31
3088	NASDAQ	SWKS	Tue, Sep 30, 2014	58.64	58.76	57.67	58.05
3087	NASDAQ	SWKS	Mon, Sep 29, 2014	58.11	58.79	57.51	58.53
3086	NASDAQ	SWKS	Fri, Sep 26, 2014	57.89	58.75	57.59	58.41
3085	NASDAQ	SWKS	Thu, Sep 25, 2014	58.79	59.25	57.32	57.52
3084	NASDAQ	SWKS	Wed, Sep 24, 2014	57.24	58.87	57.06	58.84
3083	NASDAQ	SWKS	Tue, Sep 23, 2014	56.43	57.33	56.07	56.90
3082	NASDAQ	SWKS	Mon, Sep 22, 2014	57.69	58.44	56.55	56.77
3081	NASDAQ	SWKS	Fri, Sep 19, 2014	58.12	58.48	56.61	57.68
3080	NASDAQ	SWKS	Thu, Sep 18, 2014	56.52	57.98	56.25	57.80
3079	NASDAQ	SWKS	Wed, Sep 17, 2014	55.66	56.24	55.36	55.88
3078	NASDAQ	SWKS	Tue, Sep 16, 2014	53.76	55.90	53.53	55.82
3077	NASDAQ	SWKS	Mon, Sep 15, 2014	55.55	55.44	53.71	54.00
3076	NASDAQ	SWKS	Fri, Sep 12, 2014	55.83	55.93	54.82	55.02
3075	NASDAQ	SWKS	Thu, Sep 11, 2014	55.55	56.00	55.19	55.84
3074	NASDAQ	SWKS	Wed, Sep 10, 2014	55.63	56.19	54.80	56.01
3073	NASDAQ	SWKS	Tue, Sep 9, 2014	56.59	56.76	55.62	55.63
3072	NASDAQ	SWKS	Mon, Sep 8, 2014	56.30	56.74	56.00	56.52
3071	NASDAQ	SWKS	Fri, Sep 5, 2014	54.90	56.30	54.88	56.28
3070	NASDAQ	SWKS	Thu, Sep 4, 2014	55.65	56.16	54.70	54.94
3069	NASDAQ	SWKS	Wed, Sep 3, 2014	56.32	56.56	54.76	55.49
3068	NASDAQ	SWKS	Tue, Sep 2, 2014	57.16	57.18	56.11	56.29
3067	NASDAQ	SWKS	Fri, Aug 29, 2014	56.12	56.94	56.10	56.66
3066	NASDAQ	SWKS	Thu, Aug 28, 2014	54.49	55.66	54.18	55.54
3065	NASDAQ	SWKS	Wed, Aug 27, 2014	55.02	55.13	53.99	54.86
3064	NASDAQ	SWKS	Tue, Aug 26, 2014	54.87	54.89	53.88	54.70
3063	NASDAQ	SWKS	Mon, Aug 25, 2014	55.60	55.66	54.61	54.76
3062	NASDAQ	SWKS	Fri, Aug 22, 2014	55.42	55.45	54.51	55.15
3061	NASDAQ	SWKS	Thu, Aug 21, 2014	55.87	55.99	55.09	55.26
3060	NASDAQ	SWKS	Wed, Aug 20, 2014	55.01	56.08	55.01	55.82
3059	NASDAQ	SWKS	Tue, Aug 19, 2014	54.32	55.64	54.30	55.38
3058	NASDAQ	SWKS	Mon, Aug 18, 2014	54.68	54.78	53.50	54.30
3057	NASDAQ	SWKS	Fri, Aug 15, 2014	53.97	54.88	53.50	54.39
3056	NASDAQ	SWKS	Thu, Aug 14, 2014	54.12	54.31	53.12	53.50
3055	NASDAQ	SWKS	Wed, Aug 13, 2014	52.75	54.05	52.36	54.01
3054	NASDAQ	SWKS	Tue, Aug 12, 2014	52.60	52.66	51.51	52.41
3053	NASDAQ	SWKS	Mon, Aug 11, 2014	51.99	52.72	51.60	52.12
3052	NASDAQ	SWKS	Fri, Aug 8, 2014	51.12	51.35	50.47	51.27
3051	NASDAQ	SWKS	Thu, Aug 7, 2014	52.40	52.75	50.88	51.13
3050	NASDAQ	SWKS	Wed, Aug 6, 2014	51.75	52.49	51.73	52.15
3049	NASDAQ	SWKS	Tue, Aug 5, 2014	51.67	52.20	51.32	51.89
3048	NASDAQ	SWKS	Mon, Aug 4, 2014	52.37	52.53	51.42	52.12
3047	NASDAQ	SWKS	Fri, Aug 1, 2014	50.29	52.34	50.27	52.07
3046	NASDAQ	SWKS	Thu, Jul 31, 2014	51.50	51.76	50.27	50.76
3045	NASDAQ	SWKS	Wed, Jul 30, 2014	52.41	52.76	51.68	52.17
3044	NASDAQ	SWKS	Tue, Jul 29, 2014	52.26	52.97	52.06	52.14
3043	NASDAQ	SWKS	Mon, Jul 28, 2014	51.67	52.34	50.75	52.18
3042	NASDAQ	SWKS	Fri, Jul 25, 2014	52.68	52.70	51.36	51.44
3041	NASDAQ	SWKS	Thu, Jul 24, 2014	53.40	53.76	52.41	52.65
3040	NASDAQ	SWKS	Wed, Jul 23, 2014	54.39	54.26	53.41	53.45
3039	NASDAQ	SWKS	Tue, Jul 22, 2014	54.30	54.40	53.56	54.22
3038	NASDAQ	SWKS	Mon, Jul 21, 2014	52.70	54.50	52.62	54.24
3037	NASDAQ	SWKS	Fri, Jul 18, 2014	50.11	53.45	49.67	52.87
3036	NASDAQ	SWKS	Thu, Jul 17, 2014	47.66	47.87	46.21	46.34
3035	NASDAQ	SWKS	Wed, Jul 16, 2014	47.81	48.20	47.41	47.78
3034	NASDAQ	SWKS	Tue, Jul 15, 2014	47.51	47.75	46.83	47.55
3033	NASDAQ	SWKS	Mon, Jul 14, 2014	47.57	47.86	47.11	47.46
3032	NASDAQ	SWKS	Fri, Jul 11, 2014	46.58	47.35	46.59	47.23
3031	NASDAQ	SWKS	Thu, Jul 10, 2014	46.15	47.26	45.50	46.85
3030	NASDAQ	SWKS	Wed, Jul 9, 2014	47.04	47.79	46.63	47.67
3029	NASDAQ	SWKS	Tue, Jul 8, 2014	47.20	47.38	46.00	47.17
3028	NASDAQ	SWKS	Mon, Jul 7, 2014	48.00	48.59	47.31	47.39
3027	NASDAQ	SWKS	Thu, Jul 3, 2014	47.90	48.21	47.59	48.09
3026	NASDAQ	SWKS	Wed, Jul 2, 2014	47.55	48.00	47.23	47.62
3025	NASDAQ	SWKS	Tue, Jul 1, 2014	47.27	48.28	47.27	47.73
3024	NASDAQ	SWKS	Mon, Jun 30, 2014	46.29	47.05	46.29	46.96
3023	NASDAQ	SWKS	Fri, Jun 27, 2014	46.16	46.33	45.76	46.06
3022	NASDAQ	SWKS	Thu, Jun 26, 2014	47.13	47.15	45.75	46.36
3021	NASDAQ	SWKS	Wed, Jun 25, 2014	46.80	46.93	45.26	46.79
3020	NASDAQ	SWKS	Tue, Jun 24, 2014	48.04	48.15	46.42	46.81
3019	NASDAQ	SWKS	Mon, Jun 23, 2014	48.86	49.10	47.68	47.89
3018	NASDAQ	SWKS	Fri, Jun 20, 2014	47.66	48.50	47.46	48.34
3017	NASDAQ	SWKS	Thu, Jun 19, 2014	47.57	47.90	46.93	47.48
3016	NASDAQ	SWKS	Wed, Jun 18, 2014	47.88	48.14	47.33	47.53
3015	NASDAQ	SWKS	Tue, Jun 17, 2014	47.24	48.57	47.16	47.95
3014	NASDAQ	SWKS	Mon, Jun 16, 2014	47.05	47.61	46.77	47.37
3013	NASDAQ	SWKS	Fri, Jun 13, 2014	47.20	47.85	47.03	47.19
3012	NASDAQ	SWKS	Thu, Jun 12, 2014	47.63	48.17	46.69	46.92
3011	NASDAQ	SWKS	Wed, Jun 11, 2014	46.98	48.32	46.93	47.81
3010	NASDAQ	SWKS	Tue, Jun 10, 2014	46.71	46.96	45.88	46.88
3009	NASDAQ	SWKS	Mon, Jun 9, 2014	47.06	47.36	46.60	46.69
3008	NASDAQ	SWKS	Fri, Jun 6, 2014	46.69	46.94	46.16	46.81
3007	NASDAQ	SWKS	Thu, Jun 5, 2014	46.84	46.97	46.03	46.48
3006	NASDAQ	SWKS	Wed, Jun 4, 2014	45.50	46.79	45.50	46.76
3005	NASDAQ	SWKS	Tue, Jun 3, 2014	44.65	45.89	44.25	45.65
3004	NASDAQ	SWKS	Mon, Jun 2, 2014	43.91	44.78	42.90	43.07
3003	NASDAQ	SWKS	Fri, May 30, 2014	43.00	43.63	42.87	43.31
3002	NASDAQ	SWKS	Thu, May 29, 2014	42.41	43.20	42.33	42.91
3001	NASDAQ	SWKS	Wed, May 28, 2014	42.32	42.45	41.80	42.24
3000	NASDAQ	SWKS	Tue, May 27, 2014	42.18	42.38	41.85	42.18
2999	NASDAQ	SWKS	Fri, May 23, 2014	41.23	41.97	40.94	41.79
2998	NASDAQ	SWKS	Thu, May 22, 2014	41.53	41.88	41.21	41.24
2997	NASDAQ	SWKS	Wed, May 21, 2014	40.77	41.39	40.69	41.26
2996	NASDAQ	SWKS	Tue, May 20, 2014	41.00	41.08	40.25	40.53
2995	NASDAQ	SWKS	Mon, May 19, 2014	40.70	41.54	40.66	41.11
2994	NASDAQ	SWKS	Fri, May 16, 2014	40.76	40.87	40.14	40.75
2993	NASDAQ	SWKS	Thu, May 15, 2014	41.84	41.99	40.08	40.84
2992	NASDAQ	SWKS	Wed, May 14, 2014	42.50	42.60	41.84	41.92
2991	NASDAQ	SWKS	Tue, May 13, 2014	43.00	44.17	42.42	42.52
2990	NASDAQ	SWKS	Mon, May 12, 2014	41.58	42.97	41.55	42.72
2989	NASDAQ	SWKS	Fri, May 9, 2014	41.14	41.49	40.69	41.35
2988	NASDAQ	SWKS	Thu, May 8, 2014	40.99	42.45	40.67	41.44
2987	NASDAQ	SWKS	Wed, May 7, 2014	41.51	41.54	39.95	41.05
2986	NASDAQ	SWKS	Tue, May 6, 2014	42.06	42.16	41.27	41.37
2985	NASDAQ	SWKS	Mon, May 5, 2014	41.38	42.15	41.01	41.97
2984	NASDAQ	SWKS	Fri, May 2, 2014	41.45	41.65	40.91	41.43
2983	NASDAQ	SWKS	Thu, May 1, 2014	41.20	41.93	40.95	41.25
2982	NASDAQ	SWKS	Wed, Apr 30, 2014	41.03	41.47	40.86	41.05
2981	NASDAQ	SWKS	Tue, Apr 29, 2014	41.63	41.85	40.97	41.03
2980	NASDAQ	SWKS	Mon, Apr 28, 2014	41.90	42.30	40.35	41.38
2979	NASDAQ	SWKS	Fri, Apr 25, 2014	41.51	42.15	41.00	41.46
2978	NASDAQ	SWKS	Thu, Apr 24, 2014	41.63	42.49	41.23	42.16
2977	NASDAQ	SWKS	Wed, Apr 23, 2014	41.50	41.97	40.36	41.50
2976	NASDAQ	SWKS	Tue, Apr 22, 2014	37.21	37.97	36.87	37.96
2975	NASDAQ	SWKS	Mon, Apr 21, 2014	36.53	37.13	36.19	37.02
2974	NASDAQ	SWKS	Thu, Apr 17, 2014	35.57	36.52	35.56	36.08
2973	NASDAQ	SWKS	Wed, Apr 16, 2014	35.92	35.92	34.96	35.81
2972	NASDAQ	SWKS	Tue, Apr 15, 2014	35.36	35.92	34.98	35.76
2971	NASDAQ	SWKS	Mon, Apr 14, 2014	35.23	35.68	34.90	35.33
2970	NASDAQ	SWKS	Fri, Apr 11, 2014	34.80	35.76	34.30	34.90
2969	NASDAQ	SWKS	Thu, Apr 10, 2014	36.82	36.97	35.44	35.51
2968	NASDAQ	SWKS	Wed, Apr 9, 2014	36.54	37.05	36.28	36.89
2967	NASDAQ	SWKS	Tue, Apr 8, 2014	35.78	36.38	35.48	36.02
2966	NASDAQ	SWKS	Mon, Apr 7, 2014	35.60	36.47	35.10	35.72
2965	NASDAQ	SWKS	Fri, Apr 4, 2014	38.08	38.15	35.77	35.90
2964	NASDAQ	SWKS	Thu, Apr 3, 2014	37.58	38.30	37.44	37.67
2963	NASDAQ	SWKS	Wed, Apr 2, 2014	37.73	37.82	37.13	37.58
2962	NASDAQ	SWKS	Tue, Apr 1, 2014	37.52	37.83	36.94	37.61
2961	NASDAQ	SWKS	Mon, Mar 31, 2014	37.32	37.98	37.30	37.52
2960	NASDAQ	SWKS	Fri, Mar 28, 2014	37.14	37.24	36.78	36.94
2959	NASDAQ	SWKS	Thu, Mar 27, 2014	37.42	37.44	36.54	36.91
2958	NASDAQ	SWKS	Wed, Mar 26, 2014	37.88	38.20	36.67	36.73
2957	NASDAQ	SWKS	Tue, Mar 25, 2014	37.81	38.26	37.58	37.72
2956	NASDAQ	SWKS	Mon, Mar 24, 2014	37.84	38.16	37.04	37.38
2955	NASDAQ	SWKS	Fri, Mar 21, 2014	39.47	39.33	37.48	37.55
2954	NASDAQ	SWKS	Thu, Mar 20, 2014	37.69	39.34	37.60	39.27
2953	NASDAQ	SWKS	Wed, Mar 19, 2014	37.42	38.14	37.31	37.69
2952	NASDAQ	SWKS	Tue, Mar 18, 2014	37.20	37.59	36.88	37.49
2951	NASDAQ	SWKS	Mon, Mar 17, 2014	36.82	37.08	36.68	36.88
2950	NASDAQ	SWKS	Fri, Mar 14, 2014	36.60	37.05	36.60	36.68
2949	NASDAQ	SWKS	Thu, Mar 13, 2014	37.43	37.69	36.52	36.83
2948	NASDAQ	SWKS	Wed, Mar 12, 2014	36.22	37.48	36.05	37.32
2947	NASDAQ	SWKS	Tue, Mar 11, 2014	36.75	36.77	36.03	36.23
2946	NASDAQ	SWKS	Mon, Mar 10, 2014	36.43	36.95	36.12	36.50
2945	NASDAQ	SWKS	Fri, Mar 7, 2014	37.22	37.24	36.41	36.65
2944	NASDAQ	SWKS	Thu, Mar 6, 2014	37.03	37.32	36.83	37.00
2943	NASDAQ	SWKS	Wed, Mar 5, 2014	36.61	36.97	36.54	36.80
2942	NASDAQ	SWKS	Tue, Mar 4, 2014	36.62	36.98	36.08	36.75
2941	NASDAQ	SWKS	Mon, Mar 3, 2014	35.31	36.30	34.86	36.20
2940	NASDAQ	SWKS	Fri, Feb 28, 2014	34.84	35.98	34.83	35.46
2939	NASDAQ	SWKS	Thu, Feb 27, 2014	34.88	35.13	34.50	34.73
2938	NASDAQ	SWKS	Wed, Feb 26, 2014	33.70	35.05	33.70	35.02
2937	NASDAQ	SWKS	Tue, Feb 25, 2014	34.49	34.60	33.58	33.76
2936	NASDAQ	SWKS	Mon, Feb 24, 2014	33.70	34.45	33.30	34.40
2935	NASDAQ	SWKS	Fri, Feb 21, 2014	33.44	33.44	32.69	32.72
2934	NASDAQ	SWKS	Thu, Feb 20, 2014	32.00	33.40	31.90	33.32
2933	NASDAQ	SWKS	Wed, Feb 19, 2014	31.68	31.80	31.27	31.32
2932	NASDAQ	SWKS	Tue, Feb 18, 2014	32.14	32.15	31.57	31.80
2931	NASDAQ	SWKS	Fri, Feb 14, 2014	32.10	32.20	31.83	32.00
2930	NASDAQ	SWKS	Thu, Feb 13, 2014	31.99	32.19	31.75	32.11
2929	NASDAQ	SWKS	Wed, Feb 12, 2014	31.31	32.14	31.30	32.12
2928	NASDAQ	SWKS	Tue, Feb 11, 2014	30.84	31.59	30.66	31.09
2927	NASDAQ	SWKS	Mon, Feb 10, 2014	30.49	31.06	30.50	30.70
2926	NASDAQ	SWKS	Fri, Feb 7, 2014	30.41	30.69	30.35	30.47
2925	NASDAQ	SWKS	Thu, Feb 6, 2014	30.11	30.73	30.00	30.26
2924	NASDAQ	SWKS	Wed, Feb 5, 2014	29.60	30.14	29.25	29.86
2923	NASDAQ	SWKS	Tue, Feb 4, 2014	29.76	29.84	29.34	29.71
2922	NASDAQ	SWKS	Mon, Feb 3, 2014	30.15	30.29	29.29	29.57
2921	NASDAQ	SWKS	Fri, Jan 31, 2014	30.21	30.68	30.20	30.25
2920	NASDAQ	SWKS	Thu, Jan 30, 2014	30.64	30.69	30.15	30.56
2919	NASDAQ	SWKS	Wed, Jan 29, 2014	29.95	30.28	29.61	30.14
2918	NASDAQ	SWKS	Tue, Jan 28, 2014	29.51	30.11	29.02	30.05
2917	NASDAQ	SWKS	Mon, Jan 27, 2014	30.98	31.16	30.22	30.38
2916	NASDAQ	SWKS	Fri, Jan 24, 2014	31.27	31.35	30.66	30.77
2915	NASDAQ	SWKS	Thu, Jan 23, 2014	31.55	31.67	31.02	31.43
2914	NASDAQ	SWKS	Wed, Jan 22, 2014	31.37	31.69	31.32	31.59
2913	NASDAQ	SWKS	Tue, Jan 21, 2014	30.61	31.32	30.56	31.22
2912	NASDAQ	SWKS	Fri, Jan 17, 2014	31.55	31.80	30.27	30.53
2911	NASDAQ	SWKS	Thu, Jan 16, 2014	29.11	29.15	28.38	28.62
2910	NASDAQ	SWKS	Wed, Jan 15, 2014	29.14	29.30	28.90	29.11
2909	NASDAQ	SWKS	Tue, Jan 14, 2014	28.64	29.17	28.61	28.92
2908	NASDAQ	SWKS	Mon, Jan 13, 2014	28.38	29.21	28.14	28.44
2907	NASDAQ	SWKS	Fri, Jan 10, 2014	27.66	27.84	27.40	27.75
2906	NASDAQ	SWKS	Thu, Jan 9, 2014	28.06	28.06	27.53	27.72
2905	NASDAQ	SWKS	Wed, Jan 8, 2014	27.71	28.04	27.76	27.92
2904	NASDAQ	SWKS	Tue, Jan 7, 2014	27.65	28.00	27.61	27.79
2903	NASDAQ	SWKS	Mon, Jan 6, 2014	27.87	27.93	27.35	27.63
2902	NASDAQ	SWKS	Fri, Jan 3, 2014	27.40	27.75	27.40	27.72
2901	NASDAQ	SWKS	Thu, Jan 2, 2014	28.30	28.34	27.20	27.40
2900	NASDAQ	SWKS	Tue, Dec 31, 2013	28.29	28.64	28.22	28.56
2899	NASDAQ	SWKS	Mon, Dec 30, 2013	27.89	28.38	27.86	28.32
2898	NASDAQ	SWKS	Fri, Dec 27, 2013	27.96	28.09	27.78	27.85
2897	NASDAQ	SWKS	Thu, Dec 26, 2013	28.10	28.42	27.77	27.92
2896	NASDAQ	SWKS	Tue, Dec 24, 2013	27.94	28.37	27.90	28.08
2895	NASDAQ	SWKS	Mon, Dec 23, 2013	28.00	28.21	27.85	27.86
2894	NASDAQ	SWKS	Fri, Dec 20, 2013	27.56	27.96	27.47	27.69
2893	NASDAQ	SWKS	Thu, Dec 19, 2013	28.09	28.09	27.44	27.47
2892	NASDAQ	SWKS	Wed, Dec 18, 2013	28.35	28.44	27.61	27.97
2891	NASDAQ	SWKS	Tue, Dec 17, 2013	27.78	28.61	27.67	28.41
2890	NASDAQ	SWKS	Mon, Dec 16, 2013	27.50	27.87	27.41	27.67
2889	NASDAQ	SWKS	Fri, Dec 13, 2013	27.68	27.76	27.28	27.32
2888	NASDAQ	SWKS	Thu, Dec 12, 2013	27.85	28.13	27.63	27.73
2887	NASDAQ	SWKS	Wed, Dec 11, 2013	28.35	28.56	27.84	27.87
2886	NASDAQ	SWKS	Tue, Dec 10, 2013	28.41	28.50	28.06	28.24
2885	NASDAQ	SWKS	Mon, Dec 9, 2013	27.69	28.54	27.49	28.43
2884	NASDAQ	SWKS	Fri, Dec 6, 2013	28.48	28.48	27.47	27.50
2883	NASDAQ	SWKS	Thu, Dec 5, 2013	27.80	28.31	27.70	28.15
2882	NASDAQ	SWKS	Wed, Dec 4, 2013	27.40	27.74	27.19	27.63
2881	NASDAQ	SWKS	Tue, Dec 3, 2013	27.11	27.64	27.05	27.58
2880	NASDAQ	SWKS	Mon, Dec 2, 2013	26.59	27.37	26.43	27.18
2879	NASDAQ	SWKS	Fri, Nov 29, 2013	26.63	26.78	26.51	26.59
2878	NASDAQ	SWKS	Wed, Nov 27, 2013	26.44	26.65	26.30	26.61
2877	NASDAQ	SWKS	Tue, Nov 26, 2013	26.47	26.70	26.33	26.48
2876	NASDAQ	SWKS	Mon, Nov 25, 2013	26.59	26.75	26.22	26.72
2875	NASDAQ	SWKS	Fri, Nov 22, 2013	26.27	26.65	26.27	26.51
2874	NASDAQ	SWKS	Thu, Nov 21, 2013	25.80	26.67	25.67	26.57
2873	NASDAQ	SWKS	Wed, Nov 20, 2013	25.12	25.89	25.11	25.67
2872	NASDAQ	SWKS	Tue, Nov 19, 2013	25.68	25.80	25.05	25.12
2871	NASDAQ	SWKS	Mon, Nov 18, 2013	26.00	26.00	25.29	25.33
2870	NASDAQ	SWKS	Fri, Nov 15, 2013	26.07	26.20	25.88	25.93
2869	NASDAQ	SWKS	Thu, Nov 14, 2013	26.03	26.25	25.94	26.07
2868	NASDAQ	SWKS	Wed, Nov 13, 2013	25.53	26.07	25.44	26.01
2867	NASDAQ	SWKS	Tue, Nov 12, 2013	24.98	25.76	24.97	25.56
2866	NASDAQ	SWKS	Mon, Nov 11, 2013	25.21	25.28	24.88	25.15
2865	NASDAQ	SWKS	Fri, Nov 8, 2013	25.28	25.41	25.00	25.35
2864	NASDAQ	SWKS	Thu, Nov 7, 2013	26.13	26.20	25.21	25.25
2863	NASDAQ	SWKS	Wed, Nov 6, 2013	26.00	26.20	25.78	26.18
2862	NASDAQ	SWKS	Tue, Nov 5, 2013	25.68	26.01	25.46	25.81
2861	NASDAQ	SWKS	Mon, Nov 4, 2013	26.14	26.15	25.77	25.81
2860	NASDAQ	SWKS	Fri, Nov 1, 2013	25.86	26.13	25.82	25.97
2859	NASDAQ	SWKS	Thu, Oct 31, 2013	26.30	26.30	25.60	25.80
2858	NASDAQ	SWKS	Wed, Oct 30, 2013	24.62	24.74	24.27	24.48
2857	NASDAQ	SWKS	Tue, Oct 29, 2013	24.42	24.64	24.36	24.61
2856	NASDAQ	SWKS	Mon, Oct 28, 2013	24.07	24.38	24.02	24.24
2855	NASDAQ	SWKS	Fri, Oct 25, 2013	23.85	24.00	23.74	23.86
2854	NASDAQ	SWKS	Thu, Oct 24, 2013	23.60	23.86	23.42	23.71
2853	NASDAQ	SWKS	Wed, Oct 23, 2013	24.92	24.94	23.27	23.84
2852	NASDAQ	SWKS	Tue, Oct 22, 2013	25.63	25.70	25.09	25.30
2851	NASDAQ	SWKS	Mon, Oct 21, 2013	25.00	25.61	24.99	25.60
2850	NASDAQ	SWKS	Fri, Oct 18, 2013	24.71	24.94	24.31	24.92
2849	NASDAQ	SWKS	Thu, Oct 17, 2013	25.07	25.09	24.54	24.60
2848	NASDAQ	SWKS	Wed, Oct 16, 2013	25.07	25.24	24.92	25.19
2847	NASDAQ	SWKS	Tue, Oct 15, 2013	25.18	25.30	24.81	24.85
2846	NASDAQ	SWKS	Mon, Oct 14, 2013	24.82	25.27	24.76	25.21
2845	NASDAQ	SWKS	Fri, Oct 11, 2013	25.00	25.16	24.88	25.05
2844	NASDAQ	SWKS	Thu, Oct 10, 2013	24.95	25.23	24.95	25.08
2843	NASDAQ	SWKS	Wed, Oct 9, 2013	24.90	24.95	24.54	24.70
2842	NASDAQ	SWKS	Tue, Oct 8, 2013	25.14	25.44	24.69	24.87
2841	NASDAQ	SWKS	Mon, Oct 7, 2013	25.38	25.66	25.12	25.29
2840	NASDAQ	SWKS	Fri, Oct 4, 2013	25.04	25.85	24.94	25.64
2839	NASDAQ	SWKS	Thu, Oct 3, 2013	25.10	25.31	24.65	24.92
2838	NASDAQ	SWKS	Wed, Oct 2, 2013	25.30	25.68	25.08	25.19
2837	NASDAQ	SWKS	Tue, Oct 1, 2013	24.93	25.61	24.85	25.56
2836	NASDAQ	SWKS	Mon, Sep 30, 2013	24.47	25.07	24.26	24.84
2835	NASDAQ	SWKS	Fri, Sep 27, 2013	24.86	25.15	24.55	24.77
2834	NASDAQ	SWKS	Thu, Sep 26, 2013	25.15	25.41	24.86	25.01
2833	NASDAQ	SWKS	Wed, Sep 25, 2013	25.57	25.62	24.88	25.13
2832	NASDAQ	SWKS	Tue, Sep 24, 2013	25.85	26.12	25.57	25.83
2831	NASDAQ	SWKS	Mon, Sep 23, 2013	26.15	26.30	25.63	25.86
2830	NASDAQ	SWKS	Fri, Sep 20, 2013	25.68	26.00	25.59	25.59
2829	NASDAQ	SWKS	Thu, Sep 19, 2013	25.88	25.91	25.54	25.63
2828	NASDAQ	SWKS	Wed, Sep 18, 2013	25.75	25.91	25.52	25.77
2827	NASDAQ	SWKS	Tue, Sep 17, 2013	25.44	25.89	25.40	25.68
2826	NASDAQ	SWKS	Mon, Sep 16, 2013	25.59	25.64	25.23	25.31
2825	NASDAQ	SWKS	Fri, Sep 13, 2013	25.38	25.63	25.12	25.27
2824	NASDAQ	SWKS	Thu, Sep 12, 2013	25.62	25.75	25.28	25.40
2823	NASDAQ	SWKS	Wed, Sep 11, 2013	26.20	26.20	25.53	25.58
2822	NASDAQ	SWKS	Tue, Sep 10, 2013	26.22	26.46	26.02	26.33
2821	NASDAQ	SWKS	Mon, Sep 9, 2013	25.89	26.18	25.76	25.99
2820	NASDAQ	SWKS	Fri, Sep 6, 2013	26.00	26.05	25.45	25.72
2819	NASDAQ	SWKS	Thu, Sep 5, 2013	25.87	26.05	25.36	25.91
2818	NASDAQ	SWKS	Wed, Sep 4, 2013	25.56	25.99	25.38	25.82
2817	NASDAQ	SWKS	Tue, Sep 3, 2013	25.76	26.09	25.01	25.41
2816	NASDAQ	SWKS	Fri, Aug 30, 2013	26.00	26.00	25.05	25.36
2815	NASDAQ	SWKS	Thu, Aug 29, 2013	25.41	26.10	25.34	25.92
2814	NASDAQ	SWKS	Wed, Aug 28, 2013	24.46	25.55	24.44	25.36
2813	NASDAQ	SWKS	Tue, Aug 27, 2013	25.00	25.03	24.33	24.44
2812	NASDAQ	SWKS	Mon, Aug 26, 2013	25.13	25.39	24.99	25.21
2811	NASDAQ	SWKS	Fri, Aug 23, 2013	25.36	25.36	24.80	25.16
2810	NASDAQ	SWKS	Thu, Aug 22, 2013	24.82	25.29	24.78	25.09
2809	NASDAQ	SWKS	Wed, Aug 21, 2013	24.73	25.02	24.62	24.77
2808	NASDAQ	SWKS	Tue, Aug 20, 2013	24.55	25.19	24.53	24.85
2807	NASDAQ	SWKS	Mon, Aug 19, 2013	24.44	24.85	24.43	24.49
2806	NASDAQ	SWKS	Fri, Aug 16, 2013	24.36	24.73	24.33	24.50
2805	NASDAQ	SWKS	Thu, Aug 15, 2013	24.36	24.58	24.04	24.41
2804	NASDAQ	SWKS	Wed, Aug 14, 2013	24.75	24.80	24.46	24.68
2803	NASDAQ	SWKS	Tue, Aug 13, 2013	24.25	24.82	24.06	24.74
2802	NASDAQ	SWKS	Mon, Aug 12, 2013	23.75	24.45	23.75	24.25
2801	NASDAQ	SWKS	Fri, Aug 9, 2013	23.57	24.03	23.57	23.75
2800	NASDAQ	SWKS	Thu, Aug 8, 2013	23.77	23.91	23.50	23.64
2799	NASDAQ	SWKS	Wed, Aug 7, 2013	24.02	24.21	23.61	23.63
2798	NASDAQ	SWKS	Tue, Aug 6, 2013	24.57	24.66	24.11	24.26
2797	NASDAQ	SWKS	Mon, Aug 5, 2013	24.53	24.78	24.53	24.65
2796	NASDAQ	SWKS	Fri, Aug 2, 2013	24.52	24.71	24.30	24.61
2795	NASDAQ	SWKS	Thu, Aug 1, 2013	24.20	24.85	24.13	24.74
2794	NASDAQ	SWKS	Wed, Jul 31, 2013	23.75	24.25	23.51	24.04
2793	NASDAQ	SWKS	Tue, Jul 30, 2013	23.63	24.05	23.60	23.77
2792	NASDAQ	SWKS	Mon, Jul 29, 2013	23.72	24.08	23.55	23.60
2791	NASDAQ	SWKS	Fri, Jul 26, 2013	24.24	24.27	23.75	23.95
2790	NASDAQ	SWKS	Thu, Jul 25, 2013	24.40	24.58	24.19	24.41
2789	NASDAQ	SWKS	Wed, Jul 24, 2013	24.50	24.84	24.32	24.51
2788	NASDAQ	SWKS	Tue, Jul 23, 2013	24.11	24.37	23.92	24.25
2787	NASDAQ	SWKS	Mon, Jul 22, 2013	23.89	24.00	23.40	23.93
2786	NASDAQ	SWKS	Fri, Jul 19, 2013	24.27	24.94	23.85	23.89
2785	NASDAQ	SWKS	Thu, Jul 18, 2013	22.95	23.07	22.24	22.45
2784	NASDAQ	SWKS	Wed, Jul 17, 2013	22.85	23.04	22.68	22.82
2783	NASDAQ	SWKS	Tue, Jul 16, 2013	21.95	22.77	21.95	22.74
2782	NASDAQ	SWKS	Mon, Jul 15, 2013	22.21	22.40	21.89	21.94
2781	NASDAQ	SWKS	Fri, Jul 12, 2013	21.94	22.49	21.94	22.19
2780	NASDAQ	SWKS	Thu, Jul 11, 2013	21.75	21.99	21.60	21.94
2779	NASDAQ	SWKS	Wed, Jul 10, 2013	21.30	21.75	21.30	21.47
2778	NASDAQ	SWKS	Tue, Jul 9, 2013	21.15	21.37	20.97	21.35
2777	NASDAQ	SWKS	Mon, Jul 8, 2013	21.96	22.01	20.95	20.99
2776	NASDAQ	SWKS	Fri, Jul 5, 2013	22.00	22.01	21.63	21.85
2775	NASDAQ	SWKS	Wed, Jul 3, 2013	21.51	21.99	21.44	21.81
2774	NASDAQ	SWKS	Tue, Jul 2, 2013	21.86	22.15	21.46	21.58
2773	NASDAQ	SWKS	Mon, Jul 1, 2013	22.10	22.27	21.86	21.92
2772	NASDAQ	SWKS	Fri, Jun 28, 2013	21.42	22.08	21.33	21.89
2771	NASDAQ	SWKS	Thu, Jun 27, 2013	21.95	22.16	21.45	21.60
2770	NASDAQ	SWKS	Wed, Jun 26, 2013	21.71	22.06	21.55	21.76
2769	NASDAQ	SWKS	Tue, Jun 25, 2013	21.44	21.63	21.11	21.40
2768	NASDAQ	SWKS	Mon, Jun 24, 2013	21.54	21.57	20.95	21.16
2767	NASDAQ	SWKS	Fri, Jun 21, 2013	21.77	22.00	21.35	21.80
2766	NASDAQ	SWKS	Thu, Jun 20, 2013	21.88	22.09	21.55	21.62
2765	NASDAQ	SWKS	Wed, Jun 19, 2013	22.37	22.60	22.20	22.21
2764	NASDAQ	SWKS	Tue, Jun 18, 2013	21.92	22.46	21.92	22.31
2763	NASDAQ	SWKS	Mon, Jun 17, 2013	22.00	22.15	21.69	21.83
2762	NASDAQ	SWKS	Fri, Jun 14, 2013	22.34	22.34	21.73	21.77
2761	NASDAQ	SWKS	Thu, Jun 13, 2013	20.94	22.09	20.87	21.98
2760	NASDAQ	SWKS	Wed, Jun 12, 2013	21.50	21.59	20.62	20.72
2759	NASDAQ	SWKS	Tue, Jun 11, 2013	21.87	21.97	21.29	21.34
2758	NASDAQ	SWKS	Mon, Jun 10, 2013	22.46	22.58	22.14	22.17
2757	NASDAQ	SWKS	Fri, Jun 7, 2013	22.63	22.75	21.84	22.40
2756	NASDAQ	SWKS	Thu, Jun 6, 2013	23.24	23.29	21.90	22.66
2755	NASDAQ	SWKS	Wed, Jun 5, 2013	23.44	23.55	22.93	23.13
2754	NASDAQ	SWKS	Tue, Jun 4, 2013	23.54	24.01	23.28	23.60
2753	NASDAQ	SWKS	Mon, Jun 3, 2013	24.04	24.15	23.38	23.57
2752	NASDAQ	SWKS	Fri, May 31, 2013	23.62	24.58	23.51	23.86
2751	NASDAQ	SWKS	Thu, May 30, 2013	22.94	23.73	22.86	23.64
2750	NASDAQ	SWKS	Wed, May 29, 2013	22.74	22.76	22.41	22.58
2749	NASDAQ	SWKS	Tue, May 28, 2013	23.00	23.16	22.71	22.86
2748	NASDAQ	SWKS	Fri, May 24, 2013	22.92	22.97	22.32	22.64
2747	NASDAQ	SWKS	Thu, May 23, 2013	22.72	23.21	22.34	23.09
2746	NASDAQ	SWKS	Wed, May 22, 2013	23.75	23.89	22.98	23.23
2745	NASDAQ	SWKS	Tue, May 21, 2013	23.73	24.00	23.54	23.68
2744	NASDAQ	SWKS	Mon, May 20, 2013	23.76	23.89	23.55	23.73
2743	NASDAQ	SWKS	Fri, May 17, 2013	23.81	23.91	23.58	23.89
2742	NASDAQ	SWKS	Thu, May 16, 2013	23.77	24.08	23.54	23.60
2741	NASDAQ	SWKS	Wed, May 15, 2013	23.55	23.95	23.50	23.95
2740	NASDAQ	SWKS	Tue, May 14, 2013	23.54	23.78	23.49	23.68
2739	NASDAQ	SWKS	Mon, May 13, 2013	23.68	23.80	23.43	23.56
2738	NASDAQ	SWKS	Fri, May 10, 2013	23.20	23.78	23.20	23.69
2737	NASDAQ	SWKS	Thu, May 9, 2013	22.91	23.40	22.81	23.26
2736	NASDAQ	SWKS	Wed, May 8, 2013	22.68	23.08	22.62	23.01
2735	NASDAQ	SWKS	Tue, May 7, 2013	23.01	23.09	22.50	22.68
2734	NASDAQ	SWKS	Mon, May 6, 2013	22.49	23.34	22.46	23.04
2733	NASDAQ	SWKS	Fri, May 3, 2013	22.24	22.61	22.12	22.36
2732	NASDAQ	SWKS	Thu, May 2, 2013	21.72	22.03	21.61	21.95
2731	NASDAQ	SWKS	Wed, May 1, 2013	22.17	22.18	21.37	21.57
2730	NASDAQ	SWKS	Tue, Apr 30, 2013	21.92	22.12	21.69	22.07
2729	NASDAQ	SWKS	Mon, Apr 29, 2013	21.66	22.35	21.31	22.05
2728	NASDAQ	SWKS	Fri, Apr 26, 2013	22.03	22.30	21.05	21.42
2727	NASDAQ	SWKS	Thu, Apr 25, 2013	21.47	22.26	21.45	22.02
2726	NASDAQ	SWKS	Wed, Apr 24, 2013	21.06	21.60	20.86	21.44
2725	NASDAQ	SWKS	Tue, Apr 23, 2013	20.80	21.32	20.63	20.80
2724	NASDAQ	SWKS	Mon, Apr 22, 2013	20.17	20.62	19.57	20.58
2723	NASDAQ	SWKS	Fri, Apr 19, 2013	20.16	20.32	19.57	20.17
2722	NASDAQ	SWKS	Thu, Apr 18, 2013	20.84	20.99	20.10	20.15
2721	NASDAQ	SWKS	Wed, Apr 17, 2013	21.31	21.35	20.49	20.68
2720	NASDAQ	SWKS	Tue, Apr 16, 2013	21.56	21.70	21.23	21.64
2719	NASDAQ	SWKS	Mon, Apr 15, 2013	21.99	22.13	21.22	21.25
2718	NASDAQ	SWKS	Fri, Apr 12, 2013	22.14	22.35	21.92	22.11
2717	NASDAQ	SWKS	Thu, Apr 11, 2013	21.66	22.50	21.51	22.42
2716	NASDAQ	SWKS	Wed, Apr 10, 2013	21.23	22.02	21.10	21.84
2715	NASDAQ	SWKS	Tue, Apr 9, 2013	21.37	21.39	20.83	21.10
2714	NASDAQ	SWKS	Mon, Apr 8, 2013	20.88	21.29	20.77	21.24
2713	NASDAQ	SWKS	Fri, Apr 5, 2013	20.58	20.95	20.25	20.91
2712	NASDAQ	SWKS	Thu, Apr 4, 2013	20.52	21.02	20.44	21.01
2711	NASDAQ	SWKS	Wed, Apr 3, 2013	21.07	21.12	20.35	20.53
2710	NASDAQ	SWKS	Tue, Apr 2, 2013	21.33	21.55	20.85	20.97
2709	NASDAQ	SWKS	Mon, Apr 1, 2013	21.98	22.08	21.15	21.20
2708	NASDAQ	SWKS	Thu, Mar 28, 2013	21.59	22.06	21.54	22.03
2707	NASDAQ	SWKS	Wed, Mar 27, 2013	21.54	21.77	21.21	21.64
2706	NASDAQ	SWKS	Tue, Mar 26, 2013	21.48	21.76	21.16	21.60
2705	NASDAQ	SWKS	Mon, Mar 25, 2013	21.69	21.81	21.15	21.27
2704	NASDAQ	SWKS	Fri, Mar 22, 2013	21.58	21.70	21.33	21.49
2703	NASDAQ	SWKS	Thu, Mar 21, 2013	21.44	21.67	21.13	21.52
2702	NASDAQ	SWKS	Wed, Mar 20, 2013	21.75	21.93	21.40	21.68
2701	NASDAQ	SWKS	Tue, Mar 19, 2013	21.69	21.85	21.42	21.64
2700	NASDAQ	SWKS	Mon, Mar 18, 2013	21.36	21.75	20.98	21.57
2699	NASDAQ	SWKS	Fri, Mar 15, 2013	22.24	22.48	21.66	21.74
2698	NASDAQ	SWKS	Thu, Mar 14, 2013	22.42	22.67	22.16	22.30
2697	NASDAQ	SWKS	Wed, Mar 13, 2013	21.55	22.56	21.52	22.17
2696	NASDAQ	SWKS	Tue, Mar 12, 2013	21.36	21.66	21.33	21.51
2695	NASDAQ	SWKS	Mon, Mar 11, 2013	21.30	21.64	21.15	21.44
2694	NASDAQ	SWKS	Fri, Mar 8, 2013	21.23	21.51	21.05	21.40
2693	NASDAQ	SWKS	Thu, Mar 7, 2013	21.33	21.51	21.04	21.09
2692	NASDAQ	SWKS	Wed, Mar 6, 2013	20.90	21.24	20.48	21.16
2691	NASDAQ	SWKS	Tue, Mar 5, 2013	20.67	20.96	20.36	20.87
2690	NASDAQ	SWKS	Mon, Mar 4, 2013	20.68	20.83	20.25	20.42
2689	NASDAQ	SWKS	Fri, Mar 1, 2013	21.08	21.18	20.60	20.70
2688	NASDAQ	SWKS	Thu, Feb 28, 2013	21.50	21.64	21.20	21.30
2687	NASDAQ	SWKS	Wed, Feb 27, 2013	20.35	21.46	20.35	21.19
2686	NASDAQ	SWKS	Tue, Feb 26, 2013	21.10	21.15	20.28	20.44
2685	NASDAQ	SWKS	Mon, Feb 25, 2013	21.96	22.08	20.90	20.93
2684	NASDAQ	SWKS	Fri, Feb 22, 2013	21.65	22.34	21.60	21.85
2683	NASDAQ	SWKS	Thu, Feb 21, 2013	23.40	23.48	20.40	21.16
2682	NASDAQ	SWKS	Wed, Feb 20, 2013	24.54	24.57	23.57	23.62
2681	NASDAQ	SWKS	Tue, Feb 19, 2013	24.75	25.10	24.48	24.54
2680	NASDAQ	SWKS	Fri, Feb 15, 2013	24.95	25.00	24.39	24.50
2679	NASDAQ	SWKS	Thu, Feb 14, 2013	24.12	25.04	24.10	24.97
2678	NASDAQ	SWKS	Wed, Feb 13, 2013	24.21	24.50	24.06	24.30
2677	NASDAQ	SWKS	Tue, Feb 12, 2013	24.14	24.50	24.03	24.20
2676	NASDAQ	SWKS	Mon, Feb 11, 2013	23.87	24.34	23.73	24.25
2675	NASDAQ	SWKS	Fri, Feb 8, 2013	23.87	24.31	23.87	23.93
2674	NASDAQ	SWKS	Thu, Feb 7, 2013	24.02	24.25	23.55	23.77
2673	NASDAQ	SWKS	Wed, Feb 6, 2013	23.73	24.19	23.56	24.18
2672	NASDAQ	SWKS	Tue, Feb 5, 2013	23.69	23.82	23.43	23.59
2671	NASDAQ	SWKS	Mon, Feb 4, 2013	24.00	24.50	23.34	23.53
2670	NASDAQ	SWKS	Fri, Feb 1, 2013	24.26	24.68	24.08	24.33
2669	NASDAQ	SWKS	Thu, Jan 31, 2013	24.29	24.69	23.78	23.94
2668	NASDAQ	SWKS	Wed, Jan 30, 2013	21.15	21.84	21.15	21.56
2667	NASDAQ	SWKS	Tue, Jan 29, 2013	21.45	21.51	21.10	21.17
2666	NASDAQ	SWKS	Mon, Jan 28, 2013	21.39	21.61	21.16	21.31
2665	NASDAQ	SWKS	Fri, Jan 25, 2013	21.58	21.81	20.98	21.05
2664	NASDAQ	SWKS	Thu, Jan 24, 2013	20.76	22.11	20.45	21.44
2663	NASDAQ	SWKS	Wed, Jan 23, 2013	21.09	22.31	20.80	21.84
2662	NASDAQ	SWKS	Tue, Jan 22, 2013	21.01	21.17	20.72	20.76
2661	NASDAQ	SWKS	Fri, Jan 18, 2013	21.55	21.82	20.84	20.88
2660	NASDAQ	SWKS	Thu, Jan 17, 2013	21.46	21.81	21.35	21.66
2659	NASDAQ	SWKS	Wed, Jan 16, 2013	20.62	21.50	20.44	21.31
2658	NASDAQ	SWKS	Tue, Jan 15, 2013	20.86	20.97	20.25	20.50
2657	NASDAQ	SWKS	Mon, Jan 14, 2013	20.63	21.28	20.62	21.01
2656	NASDAQ	SWKS	Fri, Jan 11, 2013	21.38	21.55	21.07	21.37
2655	NASDAQ	SWKS	Thu, Jan 10, 2013	21.65	22.01	21.22	21.32
2654	NASDAQ	SWKS	Wed, Jan 9, 2013	20.70	21.10	20.47	21.01
2653	NASDAQ	SWKS	Tue, Jan 8, 2013	21.22	21.27	20.35	20.41
2652	NASDAQ	SWKS	Mon, Jan 7, 2013	20.89	21.49	20.77	21.26
2651	NASDAQ	SWKS	Fri, Jan 4, 2013	21.50	21.57	20.60	20.95
2650	NASDAQ	SWKS	Thu, Jan 3, 2013	21.83	22.04	21.43	21.49
2649	NASDAQ	SWKS	Wed, Jan 2, 2013	21.04	21.75	21.04	21.65
2648	NASDAQ	SWKS	Mon, Dec 31, 2012	19.82	20.33	19.73	20.30
2647	NASDAQ	SWKS	Fri, Dec 28, 2012	19.85	20.17	19.80	19.88
2646	NASDAQ	SWKS	Thu, Dec 27, 2012	19.85	20.02	19.64	19.97
2645	NASDAQ	SWKS	Wed, Dec 26, 2012	20.25	20.37	19.79	19.80
2644	NASDAQ	SWKS	Mon, Dec 24, 2012	20.19	20.35	20.01	20.27
2643	NASDAQ	SWKS	Fri, Dec 21, 2012	19.92	20.18	19.61	20.08
2642	NASDAQ	SWKS	Thu, Dec 20, 2012	20.86	20.90	20.27	20.40
2641	NASDAQ	SWKS	Wed, Dec 19, 2012	21.14	21.29	20.80	20.87
2640	NASDAQ	SWKS	Tue, Dec 18, 2012	20.98	21.20	20.93	21.10
2639	NASDAQ	SWKS	Mon, Dec 17, 2012	20.07	20.76	19.71	20.76
2638	NASDAQ	SWKS	Fri, Dec 14, 2012	20.73	20.73	19.25	19.80
2637	NASDAQ	SWKS	Thu, Dec 13, 2012	22.40	22.45	20.84	21.05
2636	NASDAQ	SWKS	Wed, Dec 12, 2012	23.06	23.10	22.44	22.50
2635	NASDAQ	SWKS	Tue, Dec 11, 2012	22.59	23.69	22.43	22.88
2634	NASDAQ	SWKS	Mon, Dec 10, 2012	22.79	22.84	22.28	22.33
2633	NASDAQ	SWKS	Fri, Dec 7, 2012	23.44	23.50	22.64	22.84
2632	NASDAQ	SWKS	Thu, Dec 6, 2012	23.43	23.68	23.23	23.37
2631	NASDAQ	SWKS	Wed, Dec 5, 2012	23.07	23.58	22.97	23.51
2630	NASDAQ	SWKS	Tue, Dec 4, 2012	22.70	23.20	22.69	23.17
2629	NASDAQ	SWKS	Mon, Dec 3, 2012	22.83	23.09	22.64	22.75
2628	NASDAQ	SWKS	Fri, Nov 30, 2012	22.31	22.74	22.29	22.65
2627	NASDAQ	SWKS	Thu, Nov 29, 2012	21.69	22.44	21.62	22.41
2626	NASDAQ	SWKS	Wed, Nov 28, 2012	21.42	21.64	20.97	21.56
2625	NASDAQ	SWKS	Tue, Nov 27, 2012	21.46	21.88	21.25	21.65
2624	NASDAQ	SWKS	Mon, Nov 26, 2012	21.58	21.93	21.54	21.63
2623	NASDAQ	SWKS	Fri, Nov 23, 2012	21.40	21.80	21.29	21.77
2622	NASDAQ	SWKS	Wed, Nov 21, 2012	21.13	21.48	21.08	21.35
2621	NASDAQ	SWKS	Tue, Nov 20, 2012	20.64	21.09	20.38	21.05
2620	NASDAQ	SWKS	Mon, Nov 19, 2012	20.35	20.87	20.20	20.66
2619	NASDAQ	SWKS	Fri, Nov 16, 2012	20.23	20.26	19.51	19.82
2618	NASDAQ	SWKS	Thu, Nov 15, 2012	20.74	20.90	20.21	20.25
2617	NASDAQ	SWKS	Wed, Nov 14, 2012	20.95	21.07	20.55	20.73
2616	NASDAQ	SWKS	Tue, Nov 13, 2012	20.29	21.02	20.26	20.85
2615	NASDAQ	SWKS	Mon, Nov 12, 2012	20.58	20.99	20.44	20.81
2614	NASDAQ	SWKS	Fri, Nov 9, 2012	20.20	20.75	20.05	20.57
2613	NASDAQ	SWKS	Thu, Nov 8, 2012	20.34	20.60	20.00	20.02
2612	NASDAQ	SWKS	Wed, Nov 7, 2012	20.46	20.65	20.01	20.07
2611	NASDAQ	SWKS	Tue, Nov 6, 2012	20.93	21.14	20.70	20.84
2610	NASDAQ	SWKS	Mon, Nov 5, 2012	20.21	20.89	19.21	20.85
2609	NASDAQ	SWKS	Fri, Nov 2, 2012	22.41	22.63	19.75	19.95
2608	NASDAQ	SWKS	Thu, Nov 1, 2012	23.27	24.21	23.15	24.08
2607	NASDAQ	SWKS	Wed, Oct 31, 2012	23.05	23.58	23.00	23.39
2606	NASDAQ	SWKS	Fri, Oct 26, 2012	23.10	23.55	22.59	23.17
2605	NASDAQ	SWKS	Thu, Oct 25, 2012	23.44	23.84	22.77	22.87
2604	NASDAQ	SWKS	Wed, Oct 24, 2012	23.10	23.17	22.59	22.68
2603	NASDAQ	SWKS	Tue, Oct 23, 2012	22.23	22.77	22.10	22.71
2602	NASDAQ	SWKS	Mon, Oct 22, 2012	22.10	22.62	21.98	22.59
2601	NASDAQ	SWKS	Fri, Oct 19, 2012	22.56	22.56	22.11	22.14
2600	NASDAQ	SWKS	Thu, Oct 18, 2012	23.06	23.10	22.52	22.55
2599	NASDAQ	SWKS	Wed, Oct 17, 2012	23.49	23.65	23.04	23.15
2598	NASDAQ	SWKS	Tue, Oct 16, 2012	22.53	23.58	22.49	23.55
2597	NASDAQ	SWKS	Mon, Oct 15, 2012	22.29	22.58	22.05	22.51
2596	NASDAQ	SWKS	Fri, Oct 12, 2012	22.27	22.44	21.96	22.17
2595	NASDAQ	SWKS	Thu, Oct 11, 2012	22.73	22.81	22.20	22.41
2594	NASDAQ	SWKS	Wed, Oct 10, 2012	22.98	23.04	22.43	22.48
2593	NASDAQ	SWKS	Tue, Oct 9, 2012	23.15	23.21	22.60	22.98
2592	NASDAQ	SWKS	Mon, Oct 8, 2012	23.36	23.68	23.04	23.15
2591	NASDAQ	SWKS	Fri, Oct 5, 2012	24.00	24.45	23.46	23.50
2590	NASDAQ	SWKS	Thu, Oct 4, 2012	23.58	23.59	23.01	23.54
2589	NASDAQ	SWKS	Wed, Oct 3, 2012	23.60	23.75	23.16	23.39
2588	NASDAQ	SWKS	Tue, Oct 2, 2012	23.26	23.50	23.01	23.42
2587	NASDAQ	SWKS	Mon, Oct 1, 2012	23.70	23.75	22.88	22.99
2586	NASDAQ	SWKS	Fri, Sep 28, 2012	23.98	24.26	23.45	23.56
2585	NASDAQ	SWKS	Thu, Sep 27, 2012	23.90	24.12	23.36	23.95
2584	NASDAQ	SWKS	Wed, Sep 26, 2012	23.34	23.53	22.36	23.18
2583	NASDAQ	SWKS	Tue, Sep 25, 2012	24.35	24.45	23.43	23.51
2582	NASDAQ	SWKS	Mon, Sep 24, 2012	24.38	24.60	23.90	24.03
2581	NASDAQ	SWKS	Fri, Sep 21, 2012	24.82	25.99	24.63	24.81
2580	NASDAQ	SWKS	Thu, Sep 20, 2012	28.10	28.50	23.27	24.03
2579	NASDAQ	SWKS	Wed, Sep 19, 2012	29.25	29.65	28.99	29.48
2578	NASDAQ	SWKS	Tue, Sep 18, 2012	28.92	29.34	28.65	29.22
2577	NASDAQ	SWKS	Mon, Sep 17, 2012	29.67	29.74	28.91	29.00
2576	NASDAQ	SWKS	Fri, Sep 14, 2012	29.03	29.93	28.99	29.61
2575	NASDAQ	SWKS	Thu, Sep 13, 2012	29.29	29.75	28.78	28.93
2574	NASDAQ	SWKS	Wed, Sep 12, 2012	29.70	29.70	28.75	29.06
2573	NASDAQ	SWKS	Tue, Sep 11, 2012	30.02	30.13	29.39	29.46
2572	NASDAQ	SWKS	Mon, Sep 10, 2012	31.03	31.33	29.85	29.91
2571	NASDAQ	SWKS	Fri, Sep 7, 2012	31.14	31.44	30.70	31.16
2570	NASDAQ	SWKS	Thu, Sep 6, 2012	29.66	31.19	29.61	31.18
2569	NASDAQ	SWKS	Wed, Sep 5, 2012	29.94	30.05	29.06	29.20
2568	NASDAQ	SWKS	Tue, Sep 4, 2012	29.85	30.18	29.00	30.02
2567	NASDAQ	SWKS	Fri, Aug 31, 2012	29.71	30.54	29.38	30.46
2566	NASDAQ	SWKS	Thu, Aug 30, 2012	29.51	29.60	29.03	29.40
2565	NASDAQ	SWKS	Wed, Aug 29, 2012	29.64	29.85	29.29	29.73
2564	NASDAQ	SWKS	Tue, Aug 28, 2012	28.87	29.56	28.74	29.49
2563	NASDAQ	SWKS	Mon, Aug 27, 2012	29.80	29.91	28.86	28.95
2562	NASDAQ	SWKS	Fri, Aug 24, 2012	29.67	29.83	29.30	29.64
2561	NASDAQ	SWKS	Thu, Aug 23, 2012	29.29	30.14	29.05	29.79
2560	NASDAQ	SWKS	Wed, Aug 22, 2012	29.63	29.64	29.03	29.24
2559	NASDAQ	SWKS	Tue, Aug 21, 2012	29.68	30.07	29.47	29.65
2558	NASDAQ	SWKS	Mon, Aug 20, 2012	29.80	29.80	29.15	29.46
2557	NASDAQ	SWKS	Fri, Aug 17, 2012	29.71	29.87	29.40	29.80
2556	NASDAQ	SWKS	Thu, Aug 16, 2012	28.67	29.76	28.52	29.63
2555	NASDAQ	SWKS	Wed, Aug 15, 2012	29.17	29.37	28.48	28.58
2554	NASDAQ	SWKS	Tue, Aug 14, 2012	29.63	29.73	29.13	29.23
2553	NASDAQ	SWKS	Mon, Aug 13, 2012	29.42	29.57	28.97	29.39
2552	NASDAQ	SWKS	Fri, Aug 10, 2012	28.85	29.69	28.67	29.63
2551	NASDAQ	SWKS	Thu, Aug 9, 2012	28.66	29.14	28.64	29.00
2550	NASDAQ	SWKS	Wed, Aug 8, 2012	28.81	29.07	28.52	28.65
2549	NASDAQ	SWKS	Tue, Aug 7, 2012	28.55	29.49	28.55	29.06
2548	NASDAQ	SWKS	Mon, Aug 6, 2012	28.49	28.69	28.12	28.50
2547	NASDAQ	SWKS	Fri, Aug 3, 2012	28.50	28.50	28.02	28.32
2546	NASDAQ	SWKS	Thu, Aug 2, 2012	27.84	28.22	27.15	27.87
2545	NASDAQ	SWKS	Wed, Aug 1, 2012	29.03	29.48	28.08	28.18
2544	NASDAQ	SWKS	Tue, Jul 31, 2012	28.53	30.10	28.21	28.93
2543	NASDAQ	SWKS	Mon, Jul 30, 2012	28.38	28.67	27.52	27.83
2542	NASDAQ	SWKS	Fri, Jul 27, 2012	27.70	28.28	27.28	28.12
2541	NASDAQ	SWKS	Thu, Jul 26, 2012	27.33	27.59	27.00	27.41
2540	NASDAQ	SWKS	Wed, Jul 25, 2012	26.92	27.47	26.62	26.75
2539	NASDAQ	SWKS	Tue, Jul 24, 2012	27.68	27.98	26.32	26.57
2538	NASDAQ	SWKS	Mon, Jul 23, 2012	27.99	28.00	27.27	27.54
2537	NASDAQ	SWKS	Fri, Jul 20, 2012	28.54	28.99	28.38	28.58
2536	NASDAQ	SWKS	Thu, Jul 19, 2012	28.98	29.75	28.50	29.17
2535	NASDAQ	SWKS	Wed, Jul 18, 2012	25.39	26.85	25.39	26.64
2534	NASDAQ	SWKS	Tue, Jul 17, 2012	26.00	26.15	25.25	25.52
2533	NASDAQ	SWKS	Mon, Jul 16, 2012	26.55	26.73	25.57	25.86
2532	NASDAQ	SWKS	Fri, Jul 13, 2012	26.34	26.95	26.15	26.82
2531	NASDAQ	SWKS	Thu, Jul 12, 2012	25.65	26.43	25.05	26.32
2530	NASDAQ	SWKS	Wed, Jul 11, 2012	25.83	26.25	25.56	25.84
2529	NASDAQ	SWKS	Tue, Jul 10, 2012	26.72	27.18	25.58	25.78
2528	NASDAQ	SWKS	Mon, Jul 9, 2012	26.36	26.95	25.94	26.65
2527	NASDAQ	SWKS	Fri, Jul 6, 2012	27.38	27.43	26.10	26.49
2526	NASDAQ	SWKS	Thu, Jul 5, 2012	27.45	27.74	27.25	27.60
2525	NASDAQ	SWKS	Tue, Jul 3, 2012	27.21	27.80	27.21	27.68
2524	NASDAQ	SWKS	Mon, Jul 2, 2012	27.21	27.42	26.70	27.24
2523	NASDAQ	SWKS	Fri, Jun 29, 2012	26.54	27.40	26.43	27.32
2522	NASDAQ	SWKS	Thu, Jun 28, 2012	25.50	25.94	25.20	25.79
2521	NASDAQ	SWKS	Wed, Jun 27, 2012	25.25	25.91	25.00	25.76
2520	NASDAQ	SWKS	Tue, Jun 26, 2012	25.60	25.71	24.68	25.00
2519	NASDAQ	SWKS	Mon, Jun 25, 2012	26.44	26.62	25.22	25.48
2518	NASDAQ	SWKS	Fri, Jun 22, 2012	27.33	27.38	26.29	26.85
2517	NASDAQ	SWKS	Thu, Jun 21, 2012	28.11	28.15	26.54	26.66
2516	NASDAQ	SWKS	Wed, Jun 20, 2012	28.11	28.49	27.80	28.19
2515	NASDAQ	SWKS	Tue, Jun 19, 2012	28.51	28.51	28.01	28.07
2514	NASDAQ	SWKS	Mon, Jun 18, 2012	27.80	28.38	27.58	28.26
2513	NASDAQ	SWKS	Fri, Jun 15, 2012	27.13	28.22	27.01	28.10
2512	NASDAQ	SWKS	Thu, Jun 14, 2012	28.25	28.30	26.84	27.42
2511	NASDAQ	SWKS	Wed, Jun 13, 2012	27.76	28.67	27.45	28.37
2510	NASDAQ	SWKS	Tue, Jun 12, 2012	27.12	27.83	26.70	27.76
2509	NASDAQ	SWKS	Mon, Jun 11, 2012	28.43	28.49	26.75	26.90
2508	NASDAQ	SWKS	Fri, Jun 8, 2012	27.48	28.04	27.11	27.96
2507	NASDAQ	SWKS	Thu, Jun 7, 2012	28.51	29.09	27.38	27.47
2506	NASDAQ	SWKS	Wed, Jun 6, 2012	27.04	28.51	26.88	28.40
2505	NASDAQ	SWKS	Tue, Jun 5, 2012	25.80	26.92	25.71	26.71
2504	NASDAQ	SWKS	Mon, Jun 4, 2012	25.46	25.96	24.92	25.84
2503	NASDAQ	SWKS	Fri, Jun 1, 2012	25.79	26.21	25.17	25.23
2502	NASDAQ	SWKS	Thu, May 31, 2012	25.93	27.08	25.43	26.86
2501	NASDAQ	SWKS	Wed, May 30, 2012	26.62	26.73	25.67	25.81
2500	NASDAQ	SWKS	Tue, May 29, 2012	25.90	27.00	25.81	26.98
2499	NASDAQ	SWKS	Fri, May 25, 2012	25.65	26.38	25.63	25.68
2498	NASDAQ	SWKS	Thu, May 24, 2012	26.24	26.24	25.20	25.51
2497	NASDAQ	SWKS	Wed, May 23, 2012	24.95	26.20	24.89	26.11
2496	NASDAQ	SWKS	Tue, May 22, 2012	25.09	25.66	24.67	25.53
2495	NASDAQ	SWKS	Mon, May 21, 2012	23.57	25.15	23.25	25.09
2494	NASDAQ	SWKS	Fri, May 18, 2012	24.41	24.48	23.32	23.43
2493	NASDAQ	SWKS	Thu, May 17, 2012	25.66	25.89	24.46	24.50
2492	NASDAQ	SWKS	Wed, May 16, 2012	25.75	26.23	25.46	25.71
2491	NASDAQ	SWKS	Tue, May 15, 2012	24.87	26.11	24.60	25.54
2490	NASDAQ	SWKS	Mon, May 14, 2012	24.90	25.09	24.52	24.91
2489	NASDAQ	SWKS	Fri, May 11, 2012	24.89	25.81	24.49	25.39
2488	NASDAQ	SWKS	Thu, May 10, 2012	25.27	25.36	24.50	25.24
2487	NASDAQ	SWKS	Wed, May 9, 2012	24.21	25.06	23.84	24.92
2486	NASDAQ	SWKS	Tue, May 8, 2012	25.10	25.13	24.01	24.67
2485	NASDAQ	SWKS	Mon, May 7, 2012	25.24	25.71	24.94	25.25
2484	NASDAQ	SWKS	Fri, May 4, 2012	25.84	26.23	25.46	25.57
2483	NASDAQ	SWKS	Thu, May 3, 2012	27.28	27.45	25.96	26.15
2482	NASDAQ	SWKS	Wed, May 2, 2012	26.80	27.44	26.50	27.29
2481	NASDAQ	SWKS	Tue, May 1, 2012	27.10	27.69	26.84	27.20
2480	NASDAQ	SWKS	Mon, Apr 30, 2012	27.59	27.77	27.02	27.14
2479	NASDAQ	SWKS	Fri, Apr 27, 2012	26.85	28.15	26.64	27.81
2478	NASDAQ	SWKS	Thu, Apr 26, 2012	24.87	25.61	24.67	25.50
2477	NASDAQ	SWKS	Wed, Apr 25, 2012	25.51	25.76	24.66	25.22
2476	NASDAQ	SWKS	Tue, Apr 24, 2012	23.29	23.94	23.16	23.76
2475	NASDAQ	SWKS	Mon, Apr 23, 2012	23.64	23.74	23.11	23.31
2474	NASDAQ	SWKS	Fri, Apr 20, 2012	25.87	25.95	24.14	24.38
2473	NASDAQ	SWKS	Thu, Apr 19, 2012	27.23	27.25	25.63	25.91
2472	NASDAQ	SWKS	Wed, Apr 18, 2012	26.62	27.36	26.42	27.23
2471	NASDAQ	SWKS	Tue, Apr 17, 2012	26.31	26.95	26.25	26.90
2470	NASDAQ	SWKS	Mon, Apr 16, 2012	26.55	26.78	25.69	26.05
2469	NASDAQ	SWKS	Fri, Apr 13, 2012	26.92	27.10	26.24	26.29
2468	NASDAQ	SWKS	Thu, Apr 12, 2012	26.31	27.47	26.24	27.02
2467	NASDAQ	SWKS	Wed, Apr 11, 2012	26.15	26.54	25.76	26.35
2466	NASDAQ	SWKS	Tue, Apr 10, 2012	26.37	27.04	25.68	25.75
2465	NASDAQ	SWKS	Mon, Apr 9, 2012	26.26	26.77	26.08	26.35
2464	NASDAQ	SWKS	Thu, Apr 5, 2012	26.20	26.99	26.20	26.94
2463	NASDAQ	SWKS	Wed, Apr 4, 2012	27.10	27.22	26.11	26.38
2462	NASDAQ	SWKS	Tue, Apr 3, 2012	27.79	28.00	27.33	27.53
2461	NASDAQ	SWKS	Mon, Apr 2, 2012	27.66	27.96	27.34	27.71
2460	NASDAQ	SWKS	Fri, Mar 30, 2012	27.87	28.02	27.35	27.65
2459	NASDAQ	SWKS	Thu, Mar 29, 2012	27.62	27.79	27.05	27.66
2458	NASDAQ	SWKS	Wed, Mar 28, 2012	28.65	28.76	27.42	27.82
2457	NASDAQ	SWKS	Tue, Mar 27, 2012	28.60	28.78	28.25	28.61
2456	NASDAQ	SWKS	Mon, Mar 26, 2012	28.55	28.81	28.26	28.52
2455	NASDAQ	SWKS	Fri, Mar 23, 2012	28.43	28.43	27.90	28.16
2454	NASDAQ	SWKS	Thu, Mar 22, 2012	28.22	28.64	27.93	28.40
2453	NASDAQ	SWKS	Wed, Mar 21, 2012	28.44	28.73	28.32	28.49
2452	NASDAQ	SWKS	Tue, Mar 20, 2012	28.48	28.58	27.82	28.27
2451	NASDAQ	SWKS	Mon, Mar 19, 2012	28.16	29.01	27.95	28.66
2450	NASDAQ	SWKS	Fri, Mar 16, 2012	28.33	28.50	27.68	28.05
2449	NASDAQ	SWKS	Thu, Mar 15, 2012	27.88	28.40	27.74	28.29
2448	NASDAQ	SWKS	Wed, Mar 14, 2012	27.23	27.92	27.17	27.73
2447	NASDAQ	SWKS	Tue, Mar 13, 2012	26.63	27.15	26.47	27.15
2446	NASDAQ	SWKS	Mon, Mar 12, 2012	26.83	26.92	26.36	26.45
2445	NASDAQ	SWKS	Fri, Mar 9, 2012	27.01	27.31	26.66	26.91
2444	NASDAQ	SWKS	Thu, Mar 8, 2012	26.33	26.84	26.08	26.77
2443	NASDAQ	SWKS	Wed, Mar 7, 2012	25.99	26.17	25.50	26.09
2442	NASDAQ	SWKS	Tue, Mar 6, 2012	25.60	25.68	24.89	25.38
2441	NASDAQ	SWKS	Mon, Mar 5, 2012	27.31	27.40	25.83	26.07
2440	NASDAQ	SWKS	Fri, Mar 2, 2012	27.33	28.16	27.22	27.46
2439	NASDAQ	SWKS	Thu, Mar 1, 2012	27.40	27.54	26.87	27.37
2438	NASDAQ	SWKS	Wed, Feb 29, 2012	27.02	27.19	26.63	26.97
2437	NASDAQ	SWKS	Tue, Feb 28, 2012	26.74	27.36	26.30	26.89
2436	NASDAQ	SWKS	Mon, Feb 27, 2012	25.96	26.99	25.40	26.60
2435	NASDAQ	SWKS	Fri, Feb 24, 2012	25.65	25.98	25.56	25.86
2434	NASDAQ	SWKS	Thu, Feb 23, 2012	24.78	25.60	24.60	25.56
2433	NASDAQ	SWKS	Wed, Feb 22, 2012	24.90	24.99	24.56	24.85
2432	NASDAQ	SWKS	Tue, Feb 21, 2012	25.32	25.47	24.63	24.78
2431	NASDAQ	SWKS	Fri, Feb 17, 2012	25.41	25.41	24.60	24.86
2430	NASDAQ	SWKS	Thu, Feb 16, 2012	23.92	25.25	23.90	25.22
2429	NASDAQ	SWKS	Wed, Feb 15, 2012	24.10	24.83	24.03	24.24
2428	NASDAQ	SWKS	Tue, Feb 14, 2012	23.33	24.00	23.30	23.98
2427	NASDAQ	SWKS	Mon, Feb 13, 2012	23.84	23.99	23.10	23.63
2426	NASDAQ	SWKS	Fri, Feb 10, 2012	24.13	24.36	23.39	23.46
2425	NASDAQ	SWKS	Thu, Feb 9, 2012	24.40	24.68	23.83	24.55
2424	NASDAQ	SWKS	Wed, Feb 8, 2012	23.69	24.56	23.69	24.28
2423	NASDAQ	SWKS	Tue, Feb 7, 2012	23.40	23.73	22.90	23.69
2422	NASDAQ	SWKS	Mon, Feb 6, 2012	23.43	23.62	23.21	23.44
2421	NASDAQ	SWKS	Fri, Feb 3, 2012	23.25	24.01	23.07	23.68
2420	NASDAQ	SWKS	Thu, Feb 2, 2012	22.22	23.30	22.08	22.83
2419	NASDAQ	SWKS	Wed, Feb 1, 2012	21.75	21.99	21.36	21.83
2418	NASDAQ	SWKS	Tue, Jan 31, 2012	22.08	22.12	21.41	21.58
2417	NASDAQ	SWKS	Mon, Jan 30, 2012	21.75	21.97	21.40	21.76
2416	NASDAQ	SWKS	Fri, Jan 27, 2012	21.45	22.28	21.21	22.00
2415	NASDAQ	SWKS	Thu, Jan 26, 2012	22.01	22.25	21.47	21.62
2414	NASDAQ	SWKS	Wed, Jan 25, 2012	22.26	22.45	21.43	21.77
2413	NASDAQ	SWKS	Tue, Jan 24, 2012	21.20	21.59	21.00	21.56
2412	NASDAQ	SWKS	Mon, Jan 23, 2012	21.19	21.64	21.00	21.29
2411	NASDAQ	SWKS	Fri, Jan 20, 2012	20.36	21.49	20.17	21.39
2410	NASDAQ	SWKS	Thu, Jan 19, 2012	19.29	19.50	18.91	19.23
2409	NASDAQ	SWKS	Wed, Jan 18, 2012	18.39	19.26	18.34	19.08
2408	NASDAQ	SWKS	Tue, Jan 17, 2012	17.99	18.43	17.93	18.29
2407	NASDAQ	SWKS	Fri, Jan 13, 2012	17.82	17.89	17.50	17.64
2406	NASDAQ	SWKS	Thu, Jan 12, 2012	18.14	18.15	17.66	17.98
2405	NASDAQ	SWKS	Wed, Jan 11, 2012	17.89	18.11	17.44	18.03
2404	NASDAQ	SWKS	Tue, Jan 10, 2012	18.09	18.18	17.64	17.98
2403	NASDAQ	SWKS	Mon, Jan 9, 2012	17.18	17.93	17.13	17.81
2402	NASDAQ	SWKS	Fri, Jan 6, 2012	16.60	17.35	16.55	17.15
2401	NASDAQ	SWKS	Thu, Jan 5, 2012	16.64	17.33	16.48	17.28
2400	NASDAQ	SWKS	Wed, Jan 4, 2012	16.68	16.86	16.56	16.78
2399	NASDAQ	SWKS	Tue, Jan 3, 2012	16.90	17.22	16.63	16.82
2398	NASDAQ	SWKS	Fri, Dec 30, 2011	16.04	16.39	16.04	16.22
2397	NASDAQ	SWKS	Thu, Dec 29, 2011	16.04	16.22	15.97	16.10
2396	NASDAQ	SWKS	Wed, Dec 28, 2011	16.17	16.41	15.92	15.98
2395	NASDAQ	SWKS	Tue, Dec 27, 2011	16.06	16.30	16.01	16.19
2394	NASDAQ	SWKS	Fri, Dec 23, 2011	16.41	16.51	16.04	16.21
2393	NASDAQ	SWKS	Thu, Dec 22, 2011	15.44	16.40	15.44	16.33
2392	NASDAQ	SWKS	Wed, Dec 21, 2011	15.41	15.52	15.03	15.47
2391	NASDAQ	SWKS	Tue, Dec 20, 2011	15.00	15.58	14.98	15.53
2390	NASDAQ	SWKS	Mon, Dec 19, 2011	14.49	14.86	14.40	14.74
2389	NASDAQ	SWKS	Fri, Dec 16, 2011	14.38	14.78	14.34	14.37
2388	NASDAQ	SWKS	Thu, Dec 15, 2011	14.67	14.93	14.22	14.29
2387	NASDAQ	SWKS	Wed, Dec 14, 2011	14.08	14.37	13.72	14.04
2386	NASDAQ	SWKS	Tue, Dec 13, 2011	15.09	15.27	13.98	14.08
2385	NASDAQ	SWKS	Mon, Dec 12, 2011	15.20	15.22	14.82	14.99
2384	NASDAQ	SWKS	Fri, Dec 9, 2011	15.31	15.62	15.00	15.49
2383	NASDAQ	SWKS	Thu, Dec 8, 2011	15.73	15.90	15.23	15.27
2382	NASDAQ	SWKS	Wed, Dec 7, 2011	15.97	16.15	15.43	15.85
2381	NASDAQ	SWKS	Tue, Dec 6, 2011	16.32	16.55	15.99	16.10
2380	NASDAQ	SWKS	Mon, Dec 5, 2011	16.66	16.82	16.25	16.38
2379	NASDAQ	SWKS	Fri, Dec 2, 2011	16.39	16.77	16.30	16.35
2378	NASDAQ	SWKS	Thu, Dec 1, 2011	16.20	16.52	16.00	16.16
2377	NASDAQ	SWKS	Wed, Nov 30, 2011	15.10	16.36	15.10	16.31
2376	NASDAQ	SWKS	Tue, Nov 29, 2011	14.13	14.70	14.08	14.51
2375	NASDAQ	SWKS	Mon, Nov 28, 2011	14.81	14.99	14.12	14.35
2374	NASDAQ	SWKS	Fri, Nov 25, 2011	14.65	14.81	14.11	14.13
2373	NASDAQ	SWKS	Wed, Nov 23, 2011	15.72	15.81	14.35	14.54
2372	NASDAQ	SWKS	Tue, Nov 22, 2011	16.60	16.74	15.84	15.90
2371	NASDAQ	SWKS	Mon, Nov 21, 2011	16.64	16.85	16.23	16.57
2370	NASDAQ	SWKS	Fri, Nov 18, 2011	17.71	17.81	16.92	16.99
2369	NASDAQ	SWKS	Thu, Nov 17, 2011	18.98	19.00	17.24	17.40
2368	NASDAQ	SWKS	Wed, Nov 16, 2011	19.31	19.63	18.96	18.99
2367	NASDAQ	SWKS	Tue, Nov 15, 2011	19.38	19.70	19.03	19.53
2366	NASDAQ	SWKS	Mon, Nov 14, 2011	19.62	19.85	19.25	19.49
2365	NASDAQ	SWKS	Fri, Nov 11, 2011	19.40	19.89	19.16	19.77
2364	NASDAQ	SWKS	Thu, Nov 10, 2011	19.91	20.04	18.90	19.08
2363	NASDAQ	SWKS	Wed, Nov 9, 2011	20.31	20.50	19.56	19.62
2362	NASDAQ	SWKS	Tue, Nov 8, 2011	21.45	21.60	20.60	21.13
2361	NASDAQ	SWKS	Mon, Nov 7, 2011	21.43	21.82	20.81	21.32
2360	NASDAQ	SWKS	Fri, Nov 4, 2011	19.56	21.98	19.44	21.83
2359	NASDAQ	SWKS	Thu, Nov 3, 2011	20.14	20.58	19.63	20.50
2358	NASDAQ	SWKS	Wed, Nov 2, 2011	19.42	19.75	18.72	19.08
2357	NASDAQ	SWKS	Tue, Nov 1, 2011	19.05	19.55	19.00	19.11
2356	NASDAQ	SWKS	Mon, Oct 31, 2011	20.17	20.27	19.68	19.81
2355	NASDAQ	SWKS	Fri, Oct 28, 2011	21.28	21.33	19.85	20.29
2354	NASDAQ	SWKS	Thu, Oct 27, 2011	22.03	22.18	21.20	21.38
2353	NASDAQ	SWKS	Wed, Oct 26, 2011	21.41	21.60	20.54	21.39
2352	NASDAQ	SWKS	Tue, Oct 25, 2011	21.69	21.94	20.91	21.02
2351	NASDAQ	SWKS	Mon, Oct 24, 2011	21.09	21.93	21.02	21.89
2350	NASDAQ	SWKS	Fri, Oct 21, 2011	21.04	21.71	20.81	20.93
2349	NASDAQ	SWKS	Thu, Oct 20, 2011	20.88	20.99	19.92	20.68
2348	NASDAQ	SWKS	Wed, Oct 19, 2011	21.64	21.64	20.71	20.83
2347	NASDAQ	SWKS	Tue, Oct 18, 2011	21.25	22.08	20.82	21.92
2346	NASDAQ	SWKS	Mon, Oct 17, 2011	22.31	22.34	21.01	21.24
2345	NASDAQ	SWKS	Fri, Oct 14, 2011	22.57	23.47	21.75	22.40
2344	NASDAQ	SWKS	Thu, Oct 13, 2011	20.54	21.72	20.08	21.43
2343	NASDAQ	SWKS	Wed, Oct 12, 2011	20.37	21.95	20.28	20.72
2342	NASDAQ	SWKS	Tue, Oct 11, 2011	19.40	20.02	19.21	19.91
2341	NASDAQ	SWKS	Mon, Oct 10, 2011	19.73	19.88	19.10	19.56
2340	NASDAQ	SWKS	Fri, Oct 7, 2011	19.48	19.74	18.82	19.13
2339	NASDAQ	SWKS	Thu, Oct 6, 2011	19.42	19.55	18.86	19.33
2338	NASDAQ	SWKS	Wed, Oct 5, 2011	18.25	19.73	17.71	19.34
2337	NASDAQ	SWKS	Tue, Oct 4, 2011	16.64	18.20	16.34	18.16
2336	NASDAQ	SWKS	Mon, Oct 3, 2011	17.81	18.33	16.93	16.96
2335	NASDAQ	SWKS	Fri, Sep 30, 2011	18.63	18.71	17.94	17.96
2334	NASDAQ	SWKS	Thu, Sep 29, 2011	20.31	20.47	18.54	19.09
2333	NASDAQ	SWKS	Wed, Sep 28, 2011	20.65	20.81	19.71	19.85
2332	NASDAQ	SWKS	Tue, Sep 27, 2011	21.00	21.38	20.45	20.58
2331	NASDAQ	SWKS	Mon, Sep 26, 2011	21.00	21.04	19.70	20.57
2330	NASDAQ	SWKS	Fri, Sep 23, 2011	20.05	20.95	19.90	20.91
2329	NASDAQ	SWKS	Thu, Sep 22, 2011	21.07	21.20	19.60	20.31
2328	NASDAQ	SWKS	Wed, Sep 21, 2011	21.61	22.59	21.49	21.92
2327	NASDAQ	SWKS	Tue, Sep 20, 2011	21.66	22.13	21.35	21.57
2326	NASDAQ	SWKS	Mon, Sep 19, 2011	21.49	21.80	21.17	21.59
2325	NASDAQ	SWKS	Fri, Sep 16, 2011	22.38	22.54	21.92	22.07
2324	NASDAQ	SWKS	Thu, Sep 15, 2011	22.38	22.57	21.79	22.35
2323	NASDAQ	SWKS	Wed, Sep 14, 2011	21.77	22.49	21.03	22.18
2322	NASDAQ	SWKS	Tue, Sep 13, 2011	20.33	21.36	20.28	21.19
2321	NASDAQ	SWKS	Mon, Sep 12, 2011	19.25	20.42	19.24	20.28
2320	NASDAQ	SWKS	Fri, Sep 9, 2011	20.14	20.85	19.39	19.58
2319	NASDAQ	SWKS	Thu, Sep 8, 2011	20.00	20.90	20.00	20.33
2318	NASDAQ	SWKS	Wed, Sep 7, 2011	20.32	20.48	20.00	20.17
2317	NASDAQ	SWKS	Tue, Sep 6, 2011	18.90	19.37	18.17	19.30
2316	NASDAQ	SWKS	Fri, Sep 2, 2011	20.30	20.63	19.48	19.62
2315	NASDAQ	SWKS	Thu, Sep 1, 2011	20.69	21.68	20.44	20.92
2314	NASDAQ	SWKS	Wed, Aug 31, 2011	21.02	21.47	20.44	20.63
2313	NASDAQ	SWKS	Tue, Aug 30, 2011	20.64	21.10	20.47	20.85
2312	NASDAQ	SWKS	Mon, Aug 29, 2011	20.33	20.83	20.18	20.80
2311	NASDAQ	SWKS	Fri, Aug 26, 2011	19.31	20.15	18.94	19.89
2310	NASDAQ	SWKS	Thu, Aug 25, 2011	20.07	20.18	19.40	19.46
2309	NASDAQ	SWKS	Wed, Aug 24, 2011	19.97	20.20	19.56	20.05
2308	NASDAQ	SWKS	Tue, Aug 23, 2011	19.30	20.13	19.21	20.04
2307	NASDAQ	SWKS	Mon, Aug 22, 2011	19.37	19.74	19.00	19.11
2306	NASDAQ	SWKS	Fri, Aug 19, 2011	18.79	20.05	18.75	18.78
2305	NASDAQ	SWKS	Thu, Aug 18, 2011	20.50	20.51	19.23	19.42
2304	NASDAQ	SWKS	Wed, Aug 17, 2011	21.62	22.16	21.10	21.36
2303	NASDAQ	SWKS	Tue, Aug 16, 2011	22.74	22.85	20.77	21.47
2302	NASDAQ	SWKS	Mon, Aug 15, 2011	22.32	23.24	22.26	23.11
2301	NASDAQ	SWKS	Fri, Aug 12, 2011	22.25	22.89	21.93	22.07
2300	NASDAQ	SWKS	Thu, Aug 11, 2011	20.28	22.41	20.18	22.02
2299	NASDAQ	SWKS	Wed, Aug 10, 2011	20.14	21.17	19.70	20.28
2298	NASDAQ	SWKS	Tue, Aug 9, 2011	19.70	20.55	18.89	20.53
2297	NASDAQ	SWKS	Mon, Aug 8, 2011	19.60	20.40	19.10	19.39
2296	NASDAQ	SWKS	Fri, Aug 5, 2011	22.84	22.89	20.12	20.68
2295	NASDAQ	SWKS	Thu, Aug 4, 2011	23.80	23.81	22.27	22.30
2294	NASDAQ	SWKS	Wed, Aug 3, 2011	23.64	24.41	22.87	24.30
2293	NASDAQ	SWKS	Tue, Aug 2, 2011	24.65	24.84	23.54	23.55
2292	NASDAQ	SWKS	Mon, Aug 1, 2011	26.00	26.22	24.45	25.00
2291	NASDAQ	SWKS	Fri, Jul 29, 2011	24.99	25.91	24.60	25.31
2290	NASDAQ	SWKS	Thu, Jul 28, 2011	26.46	26.50	25.42	25.55
2289	NASDAQ	SWKS	Wed, Jul 27, 2011	26.92	26.92	25.95	26.10
2288	NASDAQ	SWKS	Tue, Jul 26, 2011	26.66	27.36	26.60	27.00
2287	NASDAQ	SWKS	Mon, Jul 25, 2011	26.80	26.84	26.10	26.46
2286	NASDAQ	SWKS	Fri, Jul 22, 2011	25.00	27.09	24.90	26.98
2285	NASDAQ	SWKS	Thu, Jul 21, 2011	23.81	24.00	22.56	22.68
2284	NASDAQ	SWKS	Wed, Jul 20, 2011	24.06	24.50	23.41	23.61
2283	NASDAQ	SWKS	Tue, Jul 19, 2011	22.34	23.16	22.34	22.90
2282	NASDAQ	SWKS	Mon, Jul 18, 2011	22.57	22.70	21.83	22.23
2281	NASDAQ	SWKS	Fri, Jul 15, 2011	22.64	22.75	22.25	22.68
2280	NASDAQ	SWKS	Thu, Jul 14, 2011	22.87	23.56	22.36	22.38
2279	NASDAQ	SWKS	Wed, Jul 13, 2011	22.87	23.55	22.80	22.83
2278	NASDAQ	SWKS	Tue, Jul 12, 2011	24.07	24.08	22.51	22.65
2277	NASDAQ	SWKS	Mon, Jul 11, 2011	24.38	25.17	24.09	24.23
2276	NASDAQ	SWKS	Fri, Jul 8, 2011	24.88	25.09	24.52	24.72
2275	NASDAQ	SWKS	Thu, Jul 7, 2011	24.18	25.49	24.12	25.21
2274	NASDAQ	SWKS	Wed, Jul 6, 2011	22.99	24.08	22.52	23.65
2273	NASDAQ	SWKS	Tue, Jul 5, 2011	23.43	23.54	22.92	23.06
2272	NASDAQ	SWKS	Fri, Jul 1, 2011	23.05	23.58	22.93	23.44
2271	NASDAQ	SWKS	Thu, Jun 30, 2011	22.73	23.30	22.62	22.98
2270	NASDAQ	SWKS	Wed, Jun 29, 2011	23.60	23.80	22.36	22.62
2269	NASDAQ	SWKS	Tue, Jun 28, 2011	22.96	23.75	22.90	23.56
2268	NASDAQ	SWKS	Mon, Jun 27, 2011	22.73	23.37	22.47	22.92
2267	NASDAQ	SWKS	Fri, Jun 24, 2011	23.30	23.66	22.80	22.87
2266	NASDAQ	SWKS	Thu, Jun 23, 2011	22.03	23.32	21.82	23.28
2265	NASDAQ	SWKS	Wed, Jun 22, 2011	22.40	22.76	22.14	22.39
2264	NASDAQ	SWKS	Tue, Jun 21, 2011	21.79	23.10	21.41	22.53
2263	NASDAQ	SWKS	Mon, Jun 20, 2011	22.34	22.58	21.49	21.70
2262	NASDAQ	SWKS	Fri, Jun 17, 2011	23.93	24.09	23.03	23.16
2261	NASDAQ	SWKS	Thu, Jun 16, 2011	24.13	24.24	23.22	23.51
2260	NASDAQ	SWKS	Wed, Jun 15, 2011	24.47	24.66	24.08	24.12
2259	NASDAQ	SWKS	Tue, Jun 14, 2011	23.94	25.18	23.90	24.91
2258	NASDAQ	SWKS	Mon, Jun 13, 2011	24.36	24.54	23.36	23.52
2257	NASDAQ	SWKS	Fri, Jun 10, 2011	24.77	24.84	23.90	24.32
2256	NASDAQ	SWKS	Thu, Jun 9, 2011	24.61	25.52	24.30	24.94
2255	NASDAQ	SWKS	Wed, Jun 8, 2011	24.84	24.88	24.10	24.42
2254	NASDAQ	SWKS	Tue, Jun 7, 2011	24.11	25.89	24.00	25.08
2253	NASDAQ	SWKS	Mon, Jun 6, 2011	23.01	23.70	23.00	23.28
2252	NASDAQ	SWKS	Fri, Jun 3, 2011	24.31	24.47	23.06	23.06
2251	NASDAQ	SWKS	Thu, Jun 2, 2011	24.48	24.99	24.22	24.92
2250	NASDAQ	SWKS	Wed, Jun 1, 2011	25.30	25.50	24.43	24.56
2249	NASDAQ	SWKS	Tue, May 31, 2011	25.65	25.91	24.57	25.47
2248	NASDAQ	SWKS	Fri, May 27, 2011	27.20	27.24	24.79	25.50
2247	NASDAQ	SWKS	Thu, May 26, 2011	26.90	27.05	26.53	27.03
2246	NASDAQ	SWKS	Wed, May 25, 2011	26.37	27.00	26.37	26.84
2245	NASDAQ	SWKS	Tue, May 24, 2011	26.89	27.05	26.36	26.52
2244	NASDAQ	SWKS	Mon, May 23, 2011	26.66	26.92	26.26	26.63
2243	NASDAQ	SWKS	Fri, May 20, 2011	27.64	27.74	27.09	27.31
2242	NASDAQ	SWKS	Thu, May 19, 2011	27.91	27.91	27.32	27.51
2241	NASDAQ	SWKS	Wed, May 18, 2011	27.67	27.93	26.92	27.75
2240	NASDAQ	SWKS	Tue, May 17, 2011	27.24	27.24	26.36	26.64
2239	NASDAQ	SWKS	Mon, May 16, 2011	28.21	28.34	27.16	27.24
2238	NASDAQ	SWKS	Fri, May 13, 2011	28.60	28.85	28.18	28.34
2237	NASDAQ	SWKS	Thu, May 12, 2011	28.48	29.14	28.28	28.57
2236	NASDAQ	SWKS	Wed, May 11, 2011	29.84	29.92	28.44	28.77
2235	NASDAQ	SWKS	Tue, May 10, 2011	29.83	30.31	29.51	29.94
2234	NASDAQ	SWKS	Mon, May 9, 2011	29.54	30.20	29.33	29.66
2233	NASDAQ	SWKS	Fri, May 6, 2011	30.17	30.29	29.43	29.61
2232	NASDAQ	SWKS	Thu, May 5, 2011	29.16	30.56	28.75	29.82
2231	NASDAQ	SWKS	Wed, May 4, 2011	29.77	30.36	29.21	29.50
2230	NASDAQ	SWKS	Tue, May 3, 2011	30.51	30.53	29.58	29.82
2229	NASDAQ	SWKS	Mon, May 2, 2011	31.59	31.69	30.50	30.58
2228	NASDAQ	SWKS	Fri, Apr 29, 2011	31.39	31.95	29.70	31.46
2227	NASDAQ	SWKS	Thu, Apr 28, 2011	27.50	28.18	27.37	27.51
2226	NASDAQ	SWKS	Wed, Apr 27, 2011	28.04	28.07	27.10	27.52
2225	NASDAQ	SWKS	Tue, Apr 26, 2011	28.31	28.36	27.91	28.29
2224	NASDAQ	SWKS	Mon, Apr 25, 2011	28.29	28.42	27.84	28.22
2223	NASDAQ	SWKS	Thu, Apr 21, 2011	28.76	28.90	28.09	28.19
2222	NASDAQ	SWKS	Wed, Apr 20, 2011	27.53	27.97	27.36	27.92
2221	NASDAQ	SWKS	Tue, Apr 19, 2011	26.15	27.05	26.07	26.87
2220	NASDAQ	SWKS	Mon, Apr 18, 2011	25.86	26.26	25.46	26.05
2219	NASDAQ	SWKS	Fri, Apr 15, 2011	26.23	26.50	25.93	26.32
2218	NASDAQ	SWKS	Thu, Apr 14, 2011	26.52	26.55	25.87	26.40
2217	NASDAQ	SWKS	Wed, Apr 13, 2011	26.68	26.86	26.12	26.65
2216	NASDAQ	SWKS	Tue, Apr 12, 2011	26.62	26.65	25.89	26.36
2215	NASDAQ	SWKS	Mon, Apr 11, 2011	27.63	27.81	26.94	27.13
2214	NASDAQ	SWKS	Fri, Apr 8, 2011	27.84	28.16	27.31	27.55
2213	NASDAQ	SWKS	Thu, Apr 7, 2011	28.51	28.52	27.22	27.74
2212	NASDAQ	SWKS	Wed, Apr 6, 2011	31.17	31.25	27.52	28.73
2211	NASDAQ	SWKS	Tue, Apr 5, 2011	30.70	31.38	30.25	30.88
2210	NASDAQ	SWKS	Mon, Apr 4, 2011	31.39	31.70	30.36	30.79
2209	NASDAQ	SWKS	Fri, Apr 1, 2011	32.53	32.70	31.24	31.45
2208	NASDAQ	SWKS	Thu, Mar 31, 2011	32.65	32.79	32.11	32.40
2207	NASDAQ	SWKS	Wed, Mar 30, 2011	32.99	33.24	32.33	32.65
2206	NASDAQ	SWKS	Tue, Mar 29, 2011	32.57	32.94	32.15	32.59
2205	NASDAQ	SWKS	Mon, Mar 28, 2011	32.57	33.12	32.51	32.57
2204	NASDAQ	SWKS	Fri, Mar 25, 2011	32.08	33.05	31.99	32.31
2203	NASDAQ	SWKS	Thu, Mar 24, 2011	31.11	31.92	30.72	31.88
2202	NASDAQ	SWKS	Wed, Mar 23, 2011	30.29	30.92	29.98	30.76
2201	NASDAQ	SWKS	Tue, Mar 22, 2011	30.55	30.93	30.12	30.47
2200	NASDAQ	SWKS	Mon, Mar 21, 2011	30.51	31.30	30.21	31.18
2199	NASDAQ	SWKS	Fri, Mar 18, 2011	30.38	30.74	29.67	29.97
2198	NASDAQ	SWKS	Thu, Mar 17, 2011	31.24	31.43	29.66	29.95
2197	NASDAQ	SWKS	Wed, Mar 16, 2011	31.60	32.23	30.50	30.85
2196	NASDAQ	SWKS	Tue, Mar 15, 2011	29.42	32.02	29.25	31.64
2195	NASDAQ	SWKS	Mon, Mar 14, 2011	31.28	32.32	31.10	31.27
2194	NASDAQ	SWKS	Fri, Mar 11, 2011	30.63	32.18	30.60	31.84
2193	NASDAQ	SWKS	Thu, Mar 10, 2011	30.91	32.00	30.50	31.64
2192	NASDAQ	SWKS	Wed, Mar 9, 2011	33.64	33.73	31.91	32.01
2191	NASDAQ	SWKS	Tue, Mar 8, 2011	34.31	34.40	33.29	33.82
2190	NASDAQ	SWKS	Mon, Mar 7, 2011	34.99	35.32	33.40	34.41
2189	NASDAQ	SWKS	Fri, Mar 4, 2011	35.86	35.88	34.74	34.98
2188	NASDAQ	SWKS	Thu, Mar 3, 2011	35.26	35.86	34.89	35.41
2187	NASDAQ	SWKS	Wed, Mar 2, 2011	34.58	35.54	34.26	34.53
2186	NASDAQ	SWKS	Tue, Mar 1, 2011	36.13	36.46	34.43	34.75
2185	NASDAQ	SWKS	Mon, Feb 28, 2011	36.67	37.38	35.29	35.93
2184	NASDAQ	SWKS	Fri, Feb 25, 2011	35.70	36.15	35.40	35.99
2183	NASDAQ	SWKS	Thu, Feb 24, 2011	33.39	35.14	33.08	34.91
2182	NASDAQ	SWKS	Wed, Feb 23, 2011	34.11	34.37	31.69	33.41
2181	NASDAQ	SWKS	Tue, Feb 22, 2011	35.31	35.76	33.35	34.31
2180	NASDAQ	SWKS	Fri, Feb 18, 2011	37.02	37.10	36.46	36.65
2179	NASDAQ	SWKS	Thu, Feb 17, 2011	37.00	37.10	36.41	36.98
2178	NASDAQ	SWKS	Wed, Feb 16, 2011	36.57	37.15	36.43	36.66
2177	NASDAQ	SWKS	Tue, Feb 15, 2011	36.90	37.50	36.01	36.33
2176	NASDAQ	SWKS	Mon, Feb 14, 2011	36.95	37.82	36.66	36.95
2175	NASDAQ	SWKS	Fri, Feb 11, 2011	35.58	36.79	35.50	36.55
2174	NASDAQ	SWKS	Thu, Feb 10, 2011	34.45	35.99	34.00	35.72
2173	NASDAQ	SWKS	Wed, Feb 9, 2011	35.25	35.82	35.04	35.19
2172	NASDAQ	SWKS	Tue, Feb 8, 2011	35.66	35.70	34.67	35.46
2171	NASDAQ	SWKS	Mon, Feb 7, 2011	35.72	36.26	35.12	35.54
2170	NASDAQ	SWKS	Fri, Feb 4, 2011	34.00	35.00	33.85	34.92
2169	NASDAQ	SWKS	Thu, Feb 3, 2011	32.90	33.85	32.68	33.81
2168	NASDAQ	SWKS	Wed, Feb 2, 2011	32.47	33.08	31.82	32.92
2167	NASDAQ	SWKS	Tue, Feb 1, 2011	32.11	32.97	32.11	32.72
2166	NASDAQ	SWKS	Mon, Jan 31, 2011	31.43	32.00	31.08	31.77
2165	NASDAQ	SWKS	Fri, Jan 28, 2011	33.00	33.00	30.93	31.33
2164	NASDAQ	SWKS	Thu, Jan 27, 2011	32.00	33.22	31.90	32.75
2163	NASDAQ	SWKS	Wed, Jan 26, 2011	30.30	31.75	29.77	31.49
2162	NASDAQ	SWKS	Tue, Jan 25, 2011	29.67	30.03	29.32	30.01
2161	NASDAQ	SWKS	Mon, Jan 24, 2011	29.30	29.33	28.60	29.19
2160	NASDAQ	SWKS	Fri, Jan 21, 2011	31.10	31.10	29.01	29.19
2159	NASDAQ	SWKS	Thu, Jan 20, 2011	30.98	30.98	28.33	30.03
2158	NASDAQ	SWKS	Wed, Jan 19, 2011	32.75	33.07	31.82	31.91
2157	NASDAQ	SWKS	Tue, Jan 18, 2011	32.54	32.99	32.28	32.76
2156	NASDAQ	SWKS	Fri, Jan 14, 2011	31.84	32.57	31.55	32.51
2155	NASDAQ	SWKS	Thu, Jan 13, 2011	31.82	32.08	31.40	31.80
2154	NASDAQ	SWKS	Wed, Jan 12, 2011	31.98	32.24	31.61	31.88
2153	NASDAQ	SWKS	Tue, Jan 11, 2011	31.85	32.19	31.06	31.61
2152	NASDAQ	SWKS	Mon, Jan 10, 2011	29.98	31.95	29.73	31.70
2151	NASDAQ	SWKS	Fri, Jan 7, 2011	30.28	30.43	29.35	30.24
2150	NASDAQ	SWKS	Thu, Jan 6, 2011	30.42	30.92	30.05	30.15
2149	NASDAQ	SWKS	Wed, Jan 5, 2011	29.78	30.26	29.43	30.20
2148	NASDAQ	SWKS	Tue, Jan 4, 2011	29.80	29.93	29.16	29.63
2147	NASDAQ	SWKS	Mon, Jan 3, 2011	29.14	30.14	29.04	29.56
2146	NASDAQ	SWKS	Fri, Dec 31, 2010	29.08	29.18	28.61	28.63
2145	NASDAQ	SWKS	Thu, Dec 30, 2010	29.22	29.75	29.08	29.08
2144	NASDAQ	SWKS	Wed, Dec 29, 2010	28.78	29.43	28.66	29.18
2143	NASDAQ	SWKS	Tue, Dec 28, 2010	28.86	29.14	28.55	28.80
2142	NASDAQ	SWKS	Mon, Dec 27, 2010	28.35	28.77	28.06	28.75
2141	NASDAQ	SWKS	Thu, Dec 23, 2010	28.10	28.55	28.06	28.39
2140	NASDAQ	SWKS	Wed, Dec 22, 2010	28.32	28.33	27.80	28.10
2139	NASDAQ	SWKS	Tue, Dec 21, 2010	28.21	28.47	27.97	28.24
2138	NASDAQ	SWKS	Mon, Dec 20, 2010	28.74	28.74	28.02	28.13
2137	NASDAQ	SWKS	Fri, Dec 17, 2010	27.91	28.64	27.81	28.44
2136	NASDAQ	SWKS	Thu, Dec 16, 2010	26.94	27.94	26.92	27.81
2135	NASDAQ	SWKS	Wed, Dec 15, 2010	26.71	27.59	26.64	27.00
2134	NASDAQ	SWKS	Tue, Dec 14, 2010	27.29	27.43	26.76	26.89
2133	NASDAQ	SWKS	Mon, Dec 13, 2010	28.25	28.25	27.05	27.09
2132	NASDAQ	SWKS	Fri, Dec 10, 2010	27.87	28.11	27.39	28.04
2131	NASDAQ	SWKS	Thu, Dec 9, 2010	27.64	27.73	27.43	27.73
2130	NASDAQ	SWKS	Wed, Dec 8, 2010	27.24	27.70	27.15	27.36
2129	NASDAQ	SWKS	Tue, Dec 7, 2010	27.98	28.25	27.20	27.28
2128	NASDAQ	SWKS	Mon, Dec 6, 2010	27.63	27.75	27.11	27.62
2127	NASDAQ	SWKS	Fri, Dec 3, 2010	26.90	27.65	26.84	27.57
2126	NASDAQ	SWKS	Thu, Dec 2, 2010	26.50	27.05	26.50	26.99
2125	NASDAQ	SWKS	Wed, Dec 1, 2010	25.89	26.49	25.86	26.48
2124	NASDAQ	SWKS	Tue, Nov 30, 2010	25.56	25.82	25.30	25.45
2123	NASDAQ	SWKS	Mon, Nov 29, 2010	25.84	26.05	25.45	25.80
2122	NASDAQ	SWKS	Fri, Nov 26, 2010	25.99	26.17	25.90	25.99
2121	NASDAQ	SWKS	Wed, Nov 24, 2010	24.81	26.16	24.81	26.14
2120	NASDAQ	SWKS	Tue, Nov 23, 2010	24.42	24.77	24.27	24.76
2119	NASDAQ	SWKS	Mon, Nov 22, 2010	23.94	24.88	23.79	24.84
2118	NASDAQ	SWKS	Fri, Nov 19, 2010	23.82	24.14	23.56	24.12
2117	NASDAQ	SWKS	Thu, Nov 18, 2010	23.26	23.97	23.00	23.80
2116	NASDAQ	SWKS	Wed, Nov 17, 2010	22.50	23.19	22.35	22.91
2115	NASDAQ	SWKS	Tue, Nov 16, 2010	22.76	23.00	22.07	22.36
2114	NASDAQ	SWKS	Mon, Nov 15, 2010	23.19	23.46	22.93	22.94
2113	NASDAQ	SWKS	Fri, Nov 12, 2010	23.12	23.52	22.72	23.14
2112	NASDAQ	SWKS	Thu, Nov 11, 2010	23.50	23.50	23.01	23.32
2111	NASDAQ	SWKS	Wed, Nov 10, 2010	23.60	23.85	23.32	23.80
2110	NASDAQ	SWKS	Tue, Nov 9, 2010	23.87	23.99	23.66	23.80
2109	NASDAQ	SWKS	Mon, Nov 8, 2010	23.63	23.94	23.10	23.87
2108	NASDAQ	SWKS	Fri, Nov 5, 2010	23.76	24.68	23.60	24.17
2107	NASDAQ	SWKS	Thu, Nov 4, 2010	23.32	23.72	22.96	23.68
2106	NASDAQ	SWKS	Wed, Nov 3, 2010	23.03	23.05	22.51	22.76
2105	NASDAQ	SWKS	Tue, Nov 2, 2010	22.89	23.25	22.72	23.02
2104	NASDAQ	SWKS	Mon, Nov 1, 2010	23.01	23.25	22.39	22.61
2103	NASDAQ	SWKS	Fri, Oct 29, 2010	22.66	23.09	22.49	22.92
2102	NASDAQ	SWKS	Thu, Oct 28, 2010	23.00	23.06	22.32	22.68
2101	NASDAQ	SWKS	Wed, Oct 27, 2010	21.71	22.95	21.66	22.85
2100	NASDAQ	SWKS	Tue, Oct 26, 2010	22.02	22.32	21.62	21.66
2099	NASDAQ	SWKS	Mon, Oct 25, 2010	21.53	22.09	21.50	21.97
2098	NASDAQ	SWKS	Fri, Oct 22, 2010	20.82	21.59	20.80	21.46
2097	NASDAQ	SWKS	Thu, Oct 21, 2010	21.60	21.62	20.24	20.71
2096	NASDAQ	SWKS	Wed, Oct 20, 2010	21.33	21.69	21.16	21.51
2095	NASDAQ	SWKS	Tue, Oct 19, 2010	21.20	21.65	21.01	21.28
2094	NASDAQ	SWKS	Mon, Oct 18, 2010	21.96	22.00	21.49	21.63
2093	NASDAQ	SWKS	Fri, Oct 15, 2010	21.61	21.98	21.39	21.82
2092	NASDAQ	SWKS	Thu, Oct 14, 2010	21.25	21.46	20.94	21.32
2091	NASDAQ	SWKS	Wed, Oct 13, 2010	21.41	21.49	21.04	21.25
2090	NASDAQ	SWKS	Tue, Oct 12, 2010	20.62	21.41	20.46	21.21
2089	NASDAQ	SWKS	Mon, Oct 11, 2010	20.48	21.13	20.45	20.51
2088	NASDAQ	SWKS	Fri, Oct 8, 2010	20.12	20.61	19.86	20.50
2087	NASDAQ	SWKS	Thu, Oct 7, 2010	20.28	20.34	19.82	20.08
2086	NASDAQ	SWKS	Wed, Oct 6, 2010	20.98	20.99	19.97	20.17
2085	NASDAQ	SWKS	Tue, Oct 5, 2010	20.60	21.15	20.42	20.94
2084	NASDAQ	SWKS	Mon, Oct 4, 2010	20.52	20.62	20.05	20.30
2083	NASDAQ	SWKS	Fri, Oct 1, 2010	20.85	21.05	20.42	20.65
2082	NASDAQ	SWKS	Thu, Sep 30, 2010	21.14	21.30	20.56	20.67
2081	NASDAQ	SWKS	Wed, Sep 29, 2010	21.00	21.42	20.87	20.93
2080	NASDAQ	SWKS	Tue, Sep 28, 2010	20.89	21.15	20.60	21.09
2079	NASDAQ	SWKS	Mon, Sep 27, 2010	20.85	21.17	20.60	20.88
2078	NASDAQ	SWKS	Fri, Sep 24, 2010	20.28	20.87	20.28	20.85
2077	NASDAQ	SWKS	Thu, Sep 23, 2010	19.74	20.65	19.63	19.97
2076	NASDAQ	SWKS	Wed, Sep 22, 2010	19.77	19.99	19.47	19.91
2075	NASDAQ	SWKS	Tue, Sep 21, 2010	19.67	19.99	19.16	19.75
2074	NASDAQ	SWKS	Mon, Sep 20, 2010	19.72	19.95	19.56	19.79
2073	NASDAQ	SWKS	Fri, Sep 17, 2010	19.65	19.92	19.64	19.70
2072	NASDAQ	SWKS	Thu, Sep 16, 2010	19.24	19.49	19.10	19.43
2071	NASDAQ	SWKS	Wed, Sep 15, 2010	19.06	19.41	18.95	19.26
2070	NASDAQ	SWKS	Tue, Sep 14, 2010	18.79	19.24	18.38	19.17
2069	NASDAQ	SWKS	Mon, Sep 13, 2010	18.52	18.86	18.50	18.79
2068	NASDAQ	SWKS	Fri, Sep 10, 2010	18.80	18.83	18.08	18.34
2067	NASDAQ	SWKS	Thu, Sep 9, 2010	18.92	19.00	18.58	18.80
2066	NASDAQ	SWKS	Wed, Sep 8, 2010	18.59	18.79	18.42	18.76
2065	NASDAQ	SWKS	Tue, Sep 7, 2010	18.82	18.82	18.48	18.54
2064	NASDAQ	SWKS	Fri, Sep 3, 2010	18.73	18.97	18.46	18.88
2063	NASDAQ	SWKS	Thu, Sep 2, 2010	18.24	18.58	18.20	18.45
2062	NASDAQ	SWKS	Wed, Sep 1, 2010	18.23	18.48	18.14	18.27
2061	NASDAQ	SWKS	Tue, Aug 31, 2010	17.69	18.12	17.55	17.82
2060	NASDAQ	SWKS	Mon, Aug 30, 2010	18.26	18.50	17.79	17.79
2059	NASDAQ	SWKS	Fri, Aug 27, 2010	17.50	18.45	17.20	18.39
2058	NASDAQ	SWKS	Thu, Aug 26, 2010	17.22	17.35	16.99	17.32
2057	NASDAQ	SWKS	Wed, Aug 25, 2010	17.04	17.30	16.86	17.17
2056	NASDAQ	SWKS	Tue, Aug 24, 2010	16.94	17.49	16.54	17.28
2055	NASDAQ	SWKS	Mon, Aug 23, 2010	17.75	17.92	17.22	17.25
2054	NASDAQ	SWKS	Fri, Aug 20, 2010	17.56	17.81	17.45	17.68
2053	NASDAQ	SWKS	Thu, Aug 19, 2010	17.69	17.95	17.38	17.56
2052	NASDAQ	SWKS	Wed, Aug 18, 2010	17.52	17.92	17.39	17.78
2051	NASDAQ	SWKS	Tue, Aug 17, 2010	17.28	17.80	17.21	17.49
2050	NASDAQ	SWKS	Mon, Aug 16, 2010	17.01	17.36	16.86	17.13
2049	NASDAQ	SWKS	Fri, Aug 13, 2010	17.24	17.60	17.04	17.05
2048	NASDAQ	SWKS	Thu, Aug 12, 2010	16.97	17.55	16.71	17.34
2047	NASDAQ	SWKS	Wed, Aug 11, 2010	17.56	17.60	16.90	17.29
2046	NASDAQ	SWKS	Tue, Aug 10, 2010	18.07	18.09	17.71	17.93
2045	NASDAQ	SWKS	Mon, Aug 9, 2010	18.42	18.51	18.27	18.33
2044	NASDAQ	SWKS	Fri, Aug 6, 2010	17.70	18.35	17.63	18.30
2043	NASDAQ	SWKS	Thu, Aug 5, 2010	18.23	18.27	17.84	17.88
2042	NASDAQ	SWKS	Wed, Aug 4, 2010	18.07	18.21	17.82	18.17
2041	NASDAQ	SWKS	Tue, Aug 3, 2010	18.04	18.06	17.72	17.87
2040	NASDAQ	SWKS	Mon, Aug 2, 2010	17.80	18.26	17.55	18.09
2039	NASDAQ	SWKS	Fri, Jul 30, 2010	17.84	17.95	17.33	17.53
2038	NASDAQ	SWKS	Thu, Jul 29, 2010	18.89	18.89	17.83	18.10
2037	NASDAQ	SWKS	Wed, Jul 28, 2010	18.80	19.11	18.59	18.72
2036	NASDAQ	SWKS	Tue, Jul 27, 2010	19.29	19.29	18.78	18.88
2035	NASDAQ	SWKS	Mon, Jul 26, 2010	18.70	19.24	18.66	19.13
2034	NASDAQ	SWKS	Fri, Jul 23, 2010	17.77	18.99	17.72	18.75
2033	NASDAQ	SWKS	Thu, Jul 22, 2010	17.55	18.17	17.51	18.05
2032	NASDAQ	SWKS	Wed, Jul 21, 2010	17.50	17.61	17.00	17.21
2031	NASDAQ	SWKS	Tue, Jul 20, 2010	16.98	17.24	16.60	17.09
2030	NASDAQ	SWKS	Mon, Jul 19, 2010	17.17	17.40	16.91	17.33
2029	NASDAQ	SWKS	Fri, Jul 16, 2010	17.48	17.48	16.95	17.03
2028	NASDAQ	SWKS	Thu, Jul 15, 2010	17.66	17.76	17.30	17.56
2027	NASDAQ	SWKS	Wed, Jul 14, 2010	17.71	17.86	17.45	17.63
2026	NASDAQ	SWKS	Tue, Jul 13, 2010	17.42	17.60	17.15	17.54
2025	NASDAQ	SWKS	Mon, Jul 12, 2010	17.19	17.49	16.90	17.20
2024	NASDAQ	SWKS	Fri, Jul 9, 2010	16.95	17.34	16.84	17.25
2023	NASDAQ	SWKS	Thu, Jul 8, 2010	17.40	17.52	16.82	17.15
2022	NASDAQ	SWKS	Wed, Jul 7, 2010	16.26	17.35	16.17	17.29
2021	NASDAQ	SWKS	Tue, Jul 6, 2010	16.90	17.14	16.14	16.33
2020	NASDAQ	SWKS	Fri, Jul 2, 2010	16.78	16.82	16.30	16.64
2019	NASDAQ	SWKS	Thu, Jul 1, 2010	16.86	17.01	16.10	16.69
2018	NASDAQ	SWKS	Wed, Jun 30, 2010	17.01	17.60	16.74	16.79
2017	NASDAQ	SWKS	Tue, Jun 29, 2010	17.39	17.42	16.84	17.01
2016	NASDAQ	SWKS	Mon, Jun 28, 2010	17.77	18.19	17.34	17.91
2015	NASDAQ	SWKS	Fri, Jun 25, 2010	17.15	17.94	16.95	17.59
2014	NASDAQ	SWKS	Thu, Jun 24, 2010	17.74	17.74	16.98	17.09
2013	NASDAQ	SWKS	Wed, Jun 23, 2010	17.47	17.82	17.06	17.62
2012	NASDAQ	SWKS	Tue, Jun 22, 2010	17.58	18.01	17.29	17.36
2011	NASDAQ	SWKS	Mon, Jun 21, 2010	18.22	18.34	17.39	17.49
2010	NASDAQ	SWKS	Fri, Jun 18, 2010	17.77	18.18	17.74	17.88
2009	NASDAQ	SWKS	Thu, Jun 17, 2010	17.22	17.74	16.96	17.70
2008	NASDAQ	SWKS	Wed, Jun 16, 2010	16.70	17.29	16.32	17.17
2007	NASDAQ	SWKS	Tue, Jun 15, 2010	16.59	17.29	16.52	17.24
2006	NASDAQ	SWKS	Mon, Jun 14, 2010	16.52	16.80	16.39	16.43
2005	NASDAQ	SWKS	Fri, Jun 11, 2010	15.51	16.34	15.46	16.31
2004	NASDAQ	SWKS	Thu, Jun 10, 2010	15.52	15.87	15.35	15.79
2003	NASDAQ	SWKS	Wed, Jun 9, 2010	15.60	15.93	15.18	15.29
2002	NASDAQ	SWKS	Tue, Jun 8, 2010	15.53	15.84	15.14	15.48
2001	NASDAQ	SWKS	Mon, Jun 7, 2010	16.12	16.27	15.36	15.46
2000	NASDAQ	SWKS	Fri, Jun 4, 2010	16.40	16.83	15.98	16.07
1999	NASDAQ	SWKS	Thu, Jun 3, 2010	16.62	16.85	16.43	16.78
1998	NASDAQ	SWKS	Wed, Jun 2, 2010	15.80	16.61	15.74	16.61
1997	NASDAQ	SWKS	Tue, Jun 1, 2010	15.83	16.33	15.70	15.71
1996	NASDAQ	SWKS	Fri, May 28, 2010	16.16	16.23	15.79	15.93
1995	NASDAQ	SWKS	Thu, May 27, 2010	15.48	16.14	15.37	16.12
1994	NASDAQ	SWKS	Wed, May 26, 2010	15.42	15.65	14.95	15.02
1993	NASDAQ	SWKS	Tue, May 25, 2010	14.45	14.95	14.09	14.91
1992	NASDAQ	SWKS	Mon, May 24, 2010	14.94	15.32	14.78	14.90
1991	NASDAQ	SWKS	Fri, May 21, 2010	13.91	14.90	13.75	14.58
1990	NASDAQ	SWKS	Thu, May 20, 2010	14.32	14.65	13.91	14.23
1989	NASDAQ	SWKS	Wed, May 19, 2010	14.40	14.83	14.18	14.69
1988	NASDAQ	SWKS	Tue, May 18, 2010	15.51	15.55	14.31	14.52
1987	NASDAQ	SWKS	Mon, May 17, 2010	15.59	15.68	14.90	15.32
1986	NASDAQ	SWKS	Fri, May 14, 2010	15.64	15.80	15.12	15.59
1985	NASDAQ	SWKS	Thu, May 13, 2010	15.94	16.23	15.66	15.76
1984	NASDAQ	SWKS	Wed, May 12, 2010	15.71	16.12	15.70	16.03
1983	NASDAQ	SWKS	Tue, May 11, 2010	15.68	16.07	15.32	15.68
1982	NASDAQ	SWKS	Mon, May 10, 2010	15.81	16.04	15.03	15.78
1981	NASDAQ	SWKS	Fri, May 7, 2010	15.23	15.49	14.27	15.01
1980	NASDAQ	SWKS	Thu, May 6, 2010	16.30	16.60	14.41	15.53
1979	NASDAQ	SWKS	Wed, May 5, 2010	16.50	16.81	15.95	16.43
1978	NASDAQ	SWKS	Tue, May 4, 2010	17.37	17.37	16.73	16.80
1977	NASDAQ	SWKS	Mon, May 3, 2010	17.45	17.71	17.15	17.44
1976	NASDAQ	SWKS	Fri, Apr 30, 2010	18.06	18.14	16.75	16.83
1975	NASDAQ	SWKS	Thu, Apr 29, 2010	15.93	16.24	15.73	16.24
1974	NASDAQ	SWKS	Wed, Apr 28, 2010	15.60	15.84	15.37	15.72
1973	NASDAQ	SWKS	Tue, Apr 27, 2010	15.66	15.86	15.41	15.42
1972	NASDAQ	SWKS	Mon, Apr 26, 2010	15.55	16.00	15.55	15.75
1971	NASDAQ	SWKS	Fri, Apr 23, 2010	15.60	15.76	15.42	15.55
1970	NASDAQ	SWKS	Thu, Apr 22, 2010	15.62	15.71	15.31	15.65
1969	NASDAQ	SWKS	Wed, Apr 21, 2010	16.31	16.40	15.74	15.93
1968	NASDAQ	SWKS	Tue, Apr 20, 2010	15.91	16.10	15.71	16.00
1967	NASDAQ	SWKS	Mon, Apr 19, 2010	16.09	16.10	15.45	15.81
1966	NASDAQ	SWKS	Fri, Apr 16, 2010	16.36	16.36	15.80	16.16
1965	NASDAQ	SWKS	Thu, Apr 15, 2010	16.26	16.55	16.19	16.42
1964	NASDAQ	SWKS	Wed, Apr 14, 2010	15.99	16.44	15.92	16.28
1963	NASDAQ	SWKS	Tue, Apr 13, 2010	15.70	15.94	15.67	15.91
1962	NASDAQ	SWKS	Mon, Apr 12, 2010	15.86	15.92	15.66	15.80
1961	NASDAQ	SWKS	Fri, Apr 9, 2010	15.66	15.77	15.54	15.75
1960	NASDAQ	SWKS	Thu, Apr 8, 2010	15.63	15.65	15.40	15.59
1959	NASDAQ	SWKS	Wed, Apr 7, 2010	15.85	15.92	15.60	15.74
1958	NASDAQ	SWKS	Tue, Apr 6, 2010	15.89	15.99	15.75	15.90
1957	NASDAQ	SWKS	Mon, Apr 5, 2010	15.63	16.00	15.62	15.98
1956	NASDAQ	SWKS	Thu, Apr 1, 2010	15.70	15.95	15.34	15.49
1955	NASDAQ	SWKS	Wed, Mar 31, 2010	15.90	16.03	15.59	15.60
1954	NASDAQ	SWKS	Tue, Mar 30, 2010	15.85	16.07	15.73	16.03
1953	NASDAQ	SWKS	Mon, Mar 29, 2010	16.01	16.17	15.66	15.78
1952	NASDAQ	SWKS	Fri, Mar 26, 2010	16.40	16.55	15.82	15.96
1951	NASDAQ	SWKS	Thu, Mar 25, 2010	16.30	16.60	16.22	16.32
1950	NASDAQ	SWKS	Wed, Mar 24, 2010	16.32	16.40	16.01	16.05
1949	NASDAQ	SWKS	Tue, Mar 23, 2010	15.81	16.55	15.79	16.41
1948	NASDAQ	SWKS	Mon, Mar 22, 2010	15.18	15.74	15.15	15.69
1947	NASDAQ	SWKS	Fri, Mar 19, 2010	15.83	15.83	15.24	15.32
1946	NASDAQ	SWKS	Thu, Mar 18, 2010	16.18	16.18	15.75	15.82
1945	NASDAQ	SWKS	Wed, Mar 17, 2010	15.78	16.28	15.75	16.09
1944	NASDAQ	SWKS	Tue, Mar 16, 2010	15.33	15.77	15.32	15.67
1943	NASDAQ	SWKS	Mon, Mar 15, 2010	15.36	15.41	15.15	15.36
1942	NASDAQ	SWKS	Fri, Mar 12, 2010	15.65	15.65	15.28	15.36
1941	NASDAQ	SWKS	Thu, Mar 11, 2010	15.67	15.69	15.28	15.63
1940	NASDAQ	SWKS	Wed, Mar 10, 2010	15.81	15.94	15.63	15.75
1939	NASDAQ	SWKS	Tue, Mar 9, 2010	15.91	16.06	15.73	15.80
1938	NASDAQ	SWKS	Mon, Mar 8, 2010	15.86	15.99	15.70	15.92
1937	NASDAQ	SWKS	Fri, Mar 5, 2010	15.59	15.83	15.45	15.77
1936	NASDAQ	SWKS	Thu, Mar 4, 2010	15.65	15.75	15.35	15.52
1935	NASDAQ	SWKS	Wed, Mar 3, 2010	15.84	16.15	15.52	15.54
1934	NASDAQ	SWKS	Tue, Mar 2, 2010	15.85	16.04	15.69	15.76
1933	NASDAQ	SWKS	Mon, Mar 1, 2010	15.25	15.75	15.00	15.67
1932	NASDAQ	SWKS	Fri, Feb 26, 2010	15.11	15.30	14.87	15.27
1931	NASDAQ	SWKS	Thu, Feb 25, 2010	14.71	15.02	14.45	14.97
1930	NASDAQ	SWKS	Wed, Feb 24, 2010	14.92	15.21	14.84	15.20
1929	NASDAQ	SWKS	Tue, Feb 23, 2010	15.22	15.26	14.60	14.75
1928	NASDAQ	SWKS	Mon, Feb 22, 2010	15.00	15.40	14.94	15.29
1927	NASDAQ	SWKS	Fri, Feb 19, 2010	14.61	14.73	14.38	14.58
1926	NASDAQ	SWKS	Thu, Feb 18, 2010	14.19	14.64	14.14	14.63
1925	NASDAQ	SWKS	Wed, Feb 17, 2010	14.19	14.32	14.10	14.32
1924	NASDAQ	SWKS	Tue, Feb 16, 2010	14.10	14.13	13.73	14.12
1923	NASDAQ	SWKS	Fri, Feb 12, 2010	13.64	14.08	13.25	13.87
1922	NASDAQ	SWKS	Thu, Feb 11, 2010	13.73	13.98	13.50	13.89
1921	NASDAQ	SWKS	Wed, Feb 10, 2010	13.75	14.03	13.69	13.75
1920	NASDAQ	SWKS	Tue, Feb 9, 2010	13.70	13.89	13.53	13.76
1919	NASDAQ	SWKS	Mon, Feb 8, 2010	13.61	13.78	13.33	13.51
1918	NASDAQ	SWKS	Fri, Feb 5, 2010	13.38	13.63	13.10	13.48
1917	NASDAQ	SWKS	Thu, Feb 4, 2010	13.63	13.66	13.23	13.39
1916	NASDAQ	SWKS	Wed, Feb 3, 2010	13.68	13.99	13.58	13.77
1915	NASDAQ	SWKS	Tue, Feb 2, 2010	13.50	13.86	13.41	13.68
1914	NASDAQ	SWKS	Mon, Feb 1, 2010	12.67	13.35	12.65	13.24
1913	NASDAQ	SWKS	Fri, Jan 29, 2010	13.42	13.57	12.64	12.69
1912	NASDAQ	SWKS	Thu, Jan 28, 2010	13.78	13.82	12.88	13.24
1911	NASDAQ	SWKS	Wed, Jan 27, 2010	13.34	13.68	13.20	13.56
1910	NASDAQ	SWKS	Tue, Jan 26, 2010	13.88	13.88	13.27	13.37
1909	NASDAQ	SWKS	Mon, Jan 25, 2010	13.89	14.11	13.75	13.95
1908	NASDAQ	SWKS	Fri, Jan 22, 2010	14.39	14.54	13.74	13.81
1907	NASDAQ	SWKS	Thu, Jan 21, 2010	14.54	14.88	13.95	14.50
1906	NASDAQ	SWKS	Wed, Jan 20, 2010	14.95	14.99	14.53	14.71
1905	NASDAQ	SWKS	Tue, Jan 19, 2010	15.04	15.10	14.79	14.86
1904	NASDAQ	SWKS	Fri, Jan 15, 2010	15.24	15.42	14.73	14.78
1903	NASDAQ	SWKS	Thu, Jan 14, 2010	15.21	15.62	15.08	15.33
1902	NASDAQ	SWKS	Wed, Jan 13, 2010	14.73	15.09	14.50	15.05
1901	NASDAQ	SWKS	Tue, Jan 12, 2010	14.81	14.86	14.54	14.71
1900	NASDAQ	SWKS	Mon, Jan 11, 2010	15.01	15.16	14.90	15.01
1899	NASDAQ	SWKS	Fri, Jan 8, 2010	14.93	15.08	14.75	15.00
1898	NASDAQ	SWKS	Thu, Jan 7, 2010	14.82	14.93	14.53	14.74
1897	NASDAQ	SWKS	Wed, Jan 6, 2010	14.96	15.19	14.86	14.91
1896	NASDAQ	SWKS	Tue, Jan 5, 2010	14.89	15.07	14.70	15.05
1895	NASDAQ	SWKS	Mon, Jan 4, 2010	14.45	14.90	14.42	14.82
1894	NASDAQ	SWKS	Thu, Dec 31, 2009	14.27	14.45	14.17	14.19
1893	NASDAQ	SWKS	Wed, Dec 30, 2009	14.13	14.30	13.98	14.30
1892	NASDAQ	SWKS	Tue, Dec 29, 2009	14.07	14.15	13.85	14.11
1891	NASDAQ	SWKS	Mon, Dec 28, 2009	14.28	14.30	13.90	14.08
1890	NASDAQ	SWKS	Thu, Dec 24, 2009	14.20	14.31	14.18	14.27
1889	NASDAQ	SWKS	Wed, Dec 23, 2009	14.26	14.37	14.05	14.20
1888	NASDAQ	SWKS	Tue, Dec 22, 2009	14.25	14.39	14.08	14.14
1887	NASDAQ	SWKS	Mon, Dec 21, 2009	14.06	14.33	14.04	14.20
1886	NASDAQ	SWKS	Fri, Dec 18, 2009	13.85	13.99	13.72	13.95
1885	NASDAQ	SWKS	Thu, Dec 17, 2009	13.94	13.98	13.51	13.52
1884	NASDAQ	SWKS	Wed, Dec 16, 2009	13.60	14.09	13.60	13.97
1883	NASDAQ	SWKS	Tue, Dec 15, 2009	13.96	14.08	13.48	13.52
1882	NASDAQ	SWKS	Mon, Dec 14, 2009	13.77	14.04	13.65	14.03
1881	NASDAQ	SWKS	Fri, Dec 11, 2009	13.77	13.90	13.52	13.66
1880	NASDAQ	SWKS	Thu, Dec 10, 2009	14.00	14.19	13.68	13.72
1879	NASDAQ	SWKS	Wed, Dec 9, 2009	13.74	14.04	13.67	14.03
1878	NASDAQ	SWKS	Tue, Dec 8, 2009	13.81	13.98	13.64	13.76
1877	NASDAQ	SWKS	Mon, Dec 7, 2009	13.60	14.07	13.60	13.84
1876	NASDAQ	SWKS	Fri, Dec 4, 2009	13.63	13.92	13.14	13.65
1875	NASDAQ	SWKS	Thu, Dec 3, 2009	13.44	13.83	13.31	13.42
1874	NASDAQ	SWKS	Wed, Dec 2, 2009	13.20	13.66	13.05	13.41
1873	NASDAQ	SWKS	Tue, Dec 1, 2009	12.44	13.19	12.39	13.16
1872	NASDAQ	SWKS	Mon, Nov 30, 2009	12.21	12.33	11.93	12.31
1871	NASDAQ	SWKS	Fri, Nov 27, 2009	12.06	12.40	12.01	12.26
1870	NASDAQ	SWKS	Wed, Nov 25, 2009	12.58	12.73	12.48	12.53
1869	NASDAQ	SWKS	Tue, Nov 24, 2009	12.40	12.59	12.37	12.52
1868	NASDAQ	SWKS	Mon, Nov 23, 2009	12.41	12.55	12.22	12.43
1867	NASDAQ	SWKS	Fri, Nov 20, 2009	12.15	12.23	11.98	12.15
1866	NASDAQ	SWKS	Thu, Nov 19, 2009	12.34	12.38	11.90	12.23
1865	NASDAQ	SWKS	Wed, Nov 18, 2009	12.47	12.60	12.40	12.56
1864	NASDAQ	SWKS	Tue, Nov 17, 2009	12.33	12.52	12.30	12.51
1863	NASDAQ	SWKS	Mon, Nov 16, 2009	12.19	12.55	12.15	12.41
1862	NASDAQ	SWKS	Fri, Nov 13, 2009	12.02	12.15	11.85	12.08
1861	NASDAQ	SWKS	Thu, Nov 12, 2009	12.08	12.37	11.96	12.02
1860	NASDAQ	SWKS	Wed, Nov 11, 2009	12.20	12.54	12.07	12.17
1859	NASDAQ	SWKS	Tue, Nov 10, 2009	12.12	12.28	11.91	12.07
1858	NASDAQ	SWKS	Mon, Nov 9, 2009	12.25	12.50	12.11	12.22
1857	NASDAQ	SWKS	Fri, Nov 6, 2009	11.30	12.12	11.28	12.01
1856	NASDAQ	SWKS	Thu, Nov 5, 2009	10.66	11.06	10.46	10.97
1855	NASDAQ	SWKS	Wed, Nov 4, 2009	10.68	10.74	10.32	10.33
1854	NASDAQ	SWKS	Tue, Nov 3, 2009	10.20	10.43	10.05	10.41
1853	NASDAQ	SWKS	Mon, Nov 2, 2009	10.49	10.56	10.05	10.32
1852	NASDAQ	SWKS	Fri, Oct 30, 2009	10.42	10.79	10.25	10.43
1851	NASDAQ	SWKS	Thu, Oct 29, 2009	10.41	10.60	10.34	10.45
1850	NASDAQ	SWKS	Wed, Oct 28, 2009	10.37	10.77	10.15	10.27
1849	NASDAQ	SWKS	Tue, Oct 27, 2009	10.62	10.72	10.16	10.37
1848	NASDAQ	SWKS	Mon, Oct 26, 2009	11.00	11.20	10.57	10.67
1847	NASDAQ	SWKS	Fri, Oct 23, 2009	11.35	11.39	10.89	10.99
1846	NASDAQ	SWKS	Thu, Oct 22, 2009	11.22	11.28	10.70	11.14
1845	NASDAQ	SWKS	Wed, Oct 21, 2009	12.00	12.05	11.62	11.64
1844	NASDAQ	SWKS	Tue, Oct 20, 2009	11.96	12.24	11.82	11.91
1843	NASDAQ	SWKS	Mon, Oct 19, 2009	11.66	11.78	11.37	11.66
1842	NASDAQ	SWKS	Fri, Oct 16, 2009	11.87	11.88	11.18	11.47
1841	NASDAQ	SWKS	Thu, Oct 15, 2009	12.33	12.35	11.92	11.99
1840	NASDAQ	SWKS	Wed, Oct 14, 2009	12.40	12.55	12.15	12.49
1839	NASDAQ	SWKS	Tue, Oct 13, 2009	12.18	12.32	12.00	12.04
1838	NASDAQ	SWKS	Mon, Oct 12, 2009	12.51	12.69	12.15	12.22
1837	NASDAQ	SWKS	Fri, Oct 9, 2009	11.81	12.43	11.78	12.41
1836	NASDAQ	SWKS	Thu, Oct 8, 2009	12.18	12.20	11.66	11.81
1835	NASDAQ	SWKS	Wed, Oct 7, 2009	12.23	12.30	11.90	12.01
1834	NASDAQ	SWKS	Tue, Oct 6, 2009	12.24	12.52	12.15	12.34
1833	NASDAQ	SWKS	Mon, Oct 5, 2009	12.02	12.18	11.69	11.99
1832	NASDAQ	SWKS	Fri, Oct 2, 2009	11.95	12.25	11.80	11.90
1831	NASDAQ	SWKS	Thu, Oct 1, 2009	13.25	13.28	12.13	12.15
1830	NASDAQ	SWKS	Wed, Sep 30, 2009	13.00	13.44	13.00	13.24
1829	NASDAQ	SWKS	Tue, Sep 29, 2009	13.28	13.48	12.99	13.00
1828	NASDAQ	SWKS	Mon, Sep 28, 2009	13.05	13.48	13.02	13.23
1827	NASDAQ	SWKS	Fri, Sep 25, 2009	13.03	13.21	12.82	12.94
1826	NASDAQ	SWKS	Thu, Sep 24, 2009	13.75	13.95	13.11	13.22
1825	NASDAQ	SWKS	Wed, Sep 23, 2009	13.89	14.05	13.62	13.66
1824	NASDAQ	SWKS	Tue, Sep 22, 2009	14.18	14.18	13.86	13.87
1823	NASDAQ	SWKS	Mon, Sep 21, 2009	13.50	14.19	13.49	13.95
1822	NASDAQ	SWKS	Fri, Sep 18, 2009	13.59	13.78	13.42	13.56
1821	NASDAQ	SWKS	Thu, Sep 17, 2009	13.98	14.01	13.56	13.59
1820	NASDAQ	SWKS	Wed, Sep 16, 2009	13.95	13.95	13.55	13.80
1819	NASDAQ	SWKS	Tue, Sep 15, 2009	13.87	13.89	13.61	13.74
1818	NASDAQ	SWKS	Mon, Sep 14, 2009	13.74	14.05	13.73	13.86
1817	NASDAQ	SWKS	Fri, Sep 11, 2009	14.57	14.58	13.70	13.88
1816	NASDAQ	SWKS	Thu, Sep 10, 2009	13.45	14.38	13.31	14.28
1815	NASDAQ	SWKS	Wed, Sep 9, 2009	12.90	13.11	12.62	12.75
1814	NASDAQ	SWKS	Tue, Sep 8, 2009	12.62	12.73	12.38	12.69
1813	NASDAQ	SWKS	Fri, Sep 4, 2009	11.90	12.47	11.86	12.40
1812	NASDAQ	SWKS	Thu, Sep 3, 2009	11.42	12.02	11.42	11.95
1811	NASDAQ	SWKS	Wed, Sep 2, 2009	11.26	11.62	11.25	11.32
1810	NASDAQ	SWKS	Tue, Sep 1, 2009	11.63	12.01	11.27	11.32
1809	NASDAQ	SWKS	Mon, Aug 31, 2009	12.02	12.02	11.57	11.63
1808	NASDAQ	SWKS	Fri, Aug 28, 2009	11.91	12.23	11.86	12.08
1807	NASDAQ	SWKS	Thu, Aug 27, 2009	11.79	11.98	11.60	11.82
1806	NASDAQ	SWKS	Wed, Aug 26, 2009	12.19	12.36	11.81	11.95
1805	NASDAQ	SWKS	Tue, Aug 25, 2009	12.10	12.40	12.05	12.24
1804	NASDAQ	SWKS	Mon, Aug 24, 2009	12.19	12.32	11.99	12.05
1803	NASDAQ	SWKS	Fri, Aug 21, 2009	11.70	12.08	11.53	12.06
1802	NASDAQ	SWKS	Thu, Aug 20, 2009	10.93	11.59	10.93	11.51
1801	NASDAQ	SWKS	Wed, Aug 19, 2009	10.83	11.06	10.68	11.00
1800	NASDAQ	SWKS	Tue, Aug 18, 2009	11.01	11.15	10.96	11.05
1799	NASDAQ	SWKS	Mon, Aug 17, 2009	10.92	10.99	10.80	10.90
1798	NASDAQ	SWKS	Fri, Aug 14, 2009	11.37	11.40	11.01	11.15
1797	NASDAQ	SWKS	Thu, Aug 13, 2009	11.37	11.48	11.20	11.37
1796	NASDAQ	SWKS	Wed, Aug 12, 2009	11.15	11.45	11.08	11.24
1795	NASDAQ	SWKS	Tue, Aug 11, 2009	11.08	11.25	10.86	11.04
1794	NASDAQ	SWKS	Mon, Aug 10, 2009	11.15	11.26	11.05	11.15
1793	NASDAQ	SWKS	Fri, Aug 7, 2009	11.54	11.55	11.18	11.23
1792	NASDAQ	SWKS	Thu, Aug 6, 2009	11.56	11.69	11.20	11.31
1791	NASDAQ	SWKS	Wed, Aug 5, 2009	12.00	12.00	11.41	11.55
1790	NASDAQ	SWKS	Tue, Aug 4, 2009	11.90	12.05	11.88	11.96
1789	NASDAQ	SWKS	Mon, Aug 3, 2009	12.21	12.38	11.91	11.97
1788	NASDAQ	SWKS	Fri, Jul 31, 2009	12.02	12.30	11.88	12.08
1787	NASDAQ	SWKS	Thu, Jul 30, 2009	12.20	12.75	12.08	12.17
1786	NASDAQ	SWKS	Wed, Jul 29, 2009	11.76	12.20	11.62	12.06
1785	NASDAQ	SWKS	Tue, Jul 28, 2009	11.89	12.05	11.70	11.95
1784	NASDAQ	SWKS	Mon, Jul 27, 2009	12.02	12.15	11.85	12.08
1783	NASDAQ	SWKS	Fri, Jul 24, 2009	11.85	12.09	11.63	12.07
1782	NASDAQ	SWKS	Thu, Jul 23, 2009	11.68	12.31	11.42	12.30
1781	NASDAQ	SWKS	Wed, Jul 22, 2009	11.30	11.74	11.30	11.68
1780	NASDAQ	SWKS	Tue, Jul 21, 2009	11.59	11.59	11.09	11.30
1779	NASDAQ	SWKS	Mon, Jul 20, 2009	11.39	11.60	11.20	11.53
1778	NASDAQ	SWKS	Fri, Jul 17, 2009	11.05	11.39	10.50	11.33
1777	NASDAQ	SWKS	Thu, Jul 16, 2009	11.18	11.18	10.76	11.03
1776	NASDAQ	SWKS	Wed, Jul 15, 2009	10.89	11.25	10.84	11.25
1775	NASDAQ	SWKS	Tue, Jul 14, 2009	10.50	10.62	10.41	10.55
1774	NASDAQ	SWKS	Mon, Jul 13, 2009	10.38	10.59	10.09	10.59
1773	NASDAQ	SWKS	Fri, Jul 10, 2009	10.14	10.42	10.00	10.32
1772	NASDAQ	SWKS	Thu, Jul 9, 2009	10.15	10.38	10.04	10.16
1771	NASDAQ	SWKS	Wed, Jul 8, 2009	9.89	10.05	9.65	9.98
1770	NASDAQ	SWKS	Tue, Jul 7, 2009	9.85	10.01	9.50	9.50
1769	NASDAQ	SWKS	Mon, Jul 6, 2009	10.10	10.10	9.60	9.84
1768	NASDAQ	SWKS	Thu, Jul 2, 2009	9.83	10.20	9.73	10.10
1767	NASDAQ	SWKS	Wed, Jul 1, 2009	9.89	10.27	9.85	10.04
1766	NASDAQ	SWKS	Tue, Jun 30, 2009	9.99	10.06	9.64	9.79
1765	NASDAQ	SWKS	Mon, Jun 29, 2009	9.93	10.02	9.72	9.97
1764	NASDAQ	SWKS	Fri, Jun 26, 2009	9.96	10.13	9.86	10.02
1763	NASDAQ	SWKS	Thu, Jun 25, 2009	9.86	10.15	9.78	9.98
1762	NASDAQ	SWKS	Wed, Jun 24, 2009	9.65	9.97	9.59	9.92
1761	NASDAQ	SWKS	Tue, Jun 23, 2009	9.28	9.69	9.12	9.59
1760	NASDAQ	SWKS	Mon, Jun 22, 2009	9.66	9.69	9.25	9.25
1759	NASDAQ	SWKS	Fri, Jun 19, 2009	9.90	9.96	9.63	9.68
1758	NASDAQ	SWKS	Thu, Jun 18, 2009	9.78	9.96	9.57	9.73
1757	NASDAQ	SWKS	Wed, Jun 17, 2009	9.68	10.11	9.44	9.82
1756	NASDAQ	SWKS	Tue, Jun 16, 2009	10.03	10.08	9.55	9.71
1755	NASDAQ	SWKS	Mon, Jun 15, 2009	10.07	10.18	9.88	10.05
1754	NASDAQ	SWKS	Fri, Jun 12, 2009	10.34	10.38	9.96	10.26
1753	NASDAQ	SWKS	Thu, Jun 11, 2009	10.30	10.66	10.23	10.50
1752	NASDAQ	SWKS	Wed, Jun 10, 2009	10.33	10.37	9.95	10.23
1751	NASDAQ	SWKS	Tue, Jun 9, 2009	9.90	10.34	9.84	10.18
1750	NASDAQ	SWKS	Mon, Jun 8, 2009	9.71	9.81	9.47	9.74
1749	NASDAQ	SWKS	Fri, Jun 5, 2009	10.00	10.01	9.65	9.81
1748	NASDAQ	SWKS	Thu, Jun 4, 2009	9.52	9.93	9.50	9.88
1747	NASDAQ	SWKS	Wed, Jun 3, 2009	9.77	9.78	9.32	9.48
1746	NASDAQ	SWKS	Tue, Jun 2, 2009	9.83	10.08	9.61	9.78
1745	NASDAQ	SWKS	Mon, Jun 1, 2009	9.69	10.03	9.57	9.90
1744	NASDAQ	SWKS	Fri, May 29, 2009	9.28	9.64	9.25	9.53
1743	NASDAQ	SWKS	Thu, May 28, 2009	9.17	9.34	8.90	9.22
1742	NASDAQ	SWKS	Wed, May 27, 2009	9.06	9.52	8.98	9.08
1741	NASDAQ	SWKS	Tue, May 26, 2009	8.64	9.05	8.60	9.02
1740	NASDAQ	SWKS	Fri, May 22, 2009	8.87	8.93	8.64	8.68
1739	NASDAQ	SWKS	Thu, May 21, 2009	8.98	9.05	8.62	8.85
1738	NASDAQ	SWKS	Wed, May 20, 2009	9.15	9.32	8.95	8.97
1737	NASDAQ	SWKS	Tue, May 19, 2009	9.12	9.26	8.93	9.06
1736	NASDAQ	SWKS	Mon, May 18, 2009	8.91	9.12	8.76	9.03
1735	NASDAQ	SWKS	Fri, May 15, 2009	8.65	8.89	8.65	8.76
1734	NASDAQ	SWKS	Thu, May 14, 2009	8.23	8.75	8.20	8.60
1733	NASDAQ	SWKS	Wed, May 13, 2009	8.34	8.66	8.21	8.21
1732	NASDAQ	SWKS	Tue, May 12, 2009	9.02	9.04	8.35	8.47
1731	NASDAQ	SWKS	Mon, May 11, 2009	9.08	9.35	8.80	9.01
1730	NASDAQ	SWKS	Fri, May 8, 2009	9.31	9.42	8.71	9.05
1729	NASDAQ	SWKS	Thu, May 7, 2009	9.75	9.77	8.97	9.19
1728	NASDAQ	SWKS	Wed, May 6, 2009	9.85	9.94	9.71	9.77
1727	NASDAQ	SWKS	Tue, May 5, 2009	9.75	9.90	9.52	9.82
1726	NASDAQ	SWKS	Mon, May 4, 2009	9.55	9.86	9.39	9.72
1725	NASDAQ	SWKS	Fri, May 1, 2009	9.21	9.50	8.90	9.22
1724	NASDAQ	SWKS	Thu, Apr 30, 2009	8.53	9.17	8.46	8.84
1723	NASDAQ	SWKS	Wed, Apr 29, 2009	8.29	8.67	8.02	8.51
1722	NASDAQ	SWKS	Tue, Apr 28, 2009	8.41	8.41	7.92	8.02
1721	NASDAQ	SWKS	Mon, Apr 27, 2009	8.37	8.75	8.23	8.45
1720	NASDAQ	SWKS	Fri, Apr 24, 2009	8.92	8.95	7.85	8.48
1719	NASDAQ	SWKS	Thu, Apr 23, 2009	8.80	9.32	8.45	9.25
1718	NASDAQ	SWKS	Wed, Apr 22, 2009	8.68	9.18	8.64	8.79
1717	NASDAQ	SWKS	Tue, Apr 21, 2009	8.73	8.87	8.57	8.83
1716	NASDAQ	SWKS	Mon, Apr 20, 2009	8.81	8.97	8.62	8.78
1715	NASDAQ	SWKS	Fri, Apr 17, 2009	8.99	9.16	8.70	9.01
1714	NASDAQ	SWKS	Thu, Apr 16, 2009	9.07	9.30	8.67	8.97
1713	NASDAQ	SWKS	Wed, Apr 15, 2009	8.90	8.94	8.65	8.86
1712	NASDAQ	SWKS	Tue, Apr 14, 2009	9.00	9.12	8.78	8.95
1711	NASDAQ	SWKS	Mon, Apr 13, 2009	9.10	9.10	8.57	8.92
1710	NASDAQ	SWKS	Thu, Apr 9, 2009	8.98	9.25	8.91	9.22
1709	NASDAQ	SWKS	Wed, Apr 8, 2009	8.48	8.80	8.41	8.80
1708	NASDAQ	SWKS	Tue, Apr 7, 2009	8.37	8.52	8.30	8.40
1707	NASDAQ	SWKS	Mon, Apr 6, 2009	8.80	8.82	8.35	8.56
1706	NASDAQ	SWKS	Fri, Apr 3, 2009	8.55	8.85	8.36	8.84
1705	NASDAQ	SWKS	Thu, Apr 2, 2009	8.75	8.99	8.49	8.81
1704	NASDAQ	SWKS	Wed, Apr 1, 2009	8.06	8.59	7.79	8.45
1703	NASDAQ	SWKS	Tue, Mar 31, 2009	8.09	8.21	7.99	8.06
1702	NASDAQ	SWKS	Mon, Mar 30, 2009	7.91	8.05	7.70	7.97
1701	NASDAQ	SWKS	Fri, Mar 27, 2009	7.84	8.31	7.83	8.09
1700	NASDAQ	SWKS	Thu, Mar 26, 2009	7.77	8.09	7.71	8.00
1699	NASDAQ	SWKS	Wed, Mar 25, 2009	7.79	8.00	7.41	7.60
1698	NASDAQ	SWKS	Tue, Mar 24, 2009	8.27	8.27	7.67	7.77
1697	NASDAQ	SWKS	Mon, Mar 23, 2009	7.99	8.51	7.89	8.51
1696	NASDAQ	SWKS	Fri, Mar 20, 2009	7.87	8.06	7.52	7.69
1695	NASDAQ	SWKS	Thu, Mar 19, 2009	8.12	8.24	7.95	8.16
1694	NASDAQ	SWKS	Wed, Mar 18, 2009	7.61	8.09	7.52	8.07
1693	NASDAQ	SWKS	Tue, Mar 17, 2009	7.26	7.73	7.23	7.71
1692	NASDAQ	SWKS	Mon, Mar 16, 2009	7.80	7.89	7.22	7.28
1691	NASDAQ	SWKS	Fri, Mar 13, 2009	7.82	8.02	7.52	7.72
1690	NASDAQ	SWKS	Thu, Mar 12, 2009	7.63	7.81	7.50	7.71
1689	NASDAQ	SWKS	Wed, Mar 11, 2009	7.60	7.91	7.57	7.70
1688	NASDAQ	SWKS	Tue, Mar 10, 2009	7.05	7.59	6.86	7.56
1687	NASDAQ	SWKS	Mon, Mar 9, 2009	6.90	7.29	6.88	6.95
1686	NASDAQ	SWKS	Fri, Mar 6, 2009	6.98	7.06	6.63	6.94
1685	NASDAQ	SWKS	Thu, Mar 5, 2009	6.66	7.18	6.63	6.92
1684	NASDAQ	SWKS	Wed, Mar 4, 2009	7.07	7.08	6.62	6.75
1683	NASDAQ	SWKS	Tue, Mar 3, 2009	6.35	7.14	6.32	6.95
1682	NASDAQ	SWKS	Mon, Mar 2, 2009	6.44	6.52	6.15	6.21
1681	NASDAQ	SWKS	Fri, Feb 27, 2009	5.99	6.59	5.95	6.50
1680	NASDAQ	SWKS	Thu, Feb 26, 2009	6.41	6.47	6.01	6.03
1679	NASDAQ	SWKS	Wed, Feb 25, 2009	6.33	6.50	6.09	6.37
1678	NASDAQ	SWKS	Tue, Feb 24, 2009	5.82	6.49	5.74	6.43
1677	NASDAQ	SWKS	Mon, Feb 23, 2009	5.90	6.03	5.75	5.77
1676	NASDAQ	SWKS	Fri, Feb 20, 2009	5.95	6.01	5.66	5.88
1675	NASDAQ	SWKS	Thu, Feb 19, 2009	6.41	6.46	6.06	6.06
1674	NASDAQ	SWKS	Wed, Feb 18, 2009	6.10	6.49	6.10	6.28
1673	NASDAQ	SWKS	Tue, Feb 17, 2009	6.21	6.29	6.00	6.07
1672	NASDAQ	SWKS	Fri, Feb 13, 2009	6.35	6.62	6.31	6.40
1671	NASDAQ	SWKS	Thu, Feb 12, 2009	5.92	6.46	5.77	6.41
1670	NASDAQ	SWKS	Wed, Feb 11, 2009	6.25	6.31	5.79	5.98
1669	NASDAQ	SWKS	Tue, Feb 10, 2009	6.32	6.61	6.17	6.24
1668	NASDAQ	SWKS	Mon, Feb 9, 2009	6.62	6.74	6.31	6.37
1667	NASDAQ	SWKS	Fri, Feb 6, 2009	5.95	6.84	5.94	6.77
1666	NASDAQ	SWKS	Thu, Feb 5, 2009	4.87	5.14	4.83	5.02
1665	NASDAQ	SWKS	Wed, Feb 4, 2009	4.80	5.12	4.76	4.91
1664	NASDAQ	SWKS	Tue, Feb 3, 2009	4.39	4.81	4.39	4.81
1663	NASDAQ	SWKS	Mon, Feb 2, 2009	4.22	4.41	4.20	4.39
1662	NASDAQ	SWKS	Fri, Jan 30, 2009	4.62	4.64	4.28	4.32
1661	NASDAQ	SWKS	Thu, Jan 29, 2009	4.70	4.74	4.50	4.57
1660	NASDAQ	SWKS	Wed, Jan 28, 2009	4.45	4.90	4.44	4.78
1659	NASDAQ	SWKS	Tue, Jan 27, 2009	4.45	4.58	4.30	4.41
1658	NASDAQ	SWKS	Mon, Jan 26, 2009	4.36	4.60	4.26	4.45
1657	NASDAQ	SWKS	Fri, Jan 23, 2009	4.01	4.47	4.00	4.34
1656	NASDAQ	SWKS	Thu, Jan 22, 2009	4.12	4.27	4.01	4.11
1655	NASDAQ	SWKS	Wed, Jan 21, 2009	4.10	4.27	3.88	4.24
1654	NASDAQ	SWKS	Tue, Jan 20, 2009	4.53	4.53	4.07	4.07
1653	NASDAQ	SWKS	Fri, Jan 16, 2009	4.47	4.61	4.34	4.59
1652	NASDAQ	SWKS	Thu, Jan 15, 2009	4.33	4.46	4.12	4.45
1651	NASDAQ	SWKS	Wed, Jan 14, 2009	4.54	4.57	4.34	4.34
1650	NASDAQ	SWKS	Tue, Jan 13, 2009	4.66	4.79	4.52	4.61
1649	NASDAQ	SWKS	Mon, Jan 12, 2009	4.94	4.94	4.64	4.68
1648	NASDAQ	SWKS	Fri, Jan 9, 2009	5.17	5.20	4.93	4.95
1647	NASDAQ	SWKS	Thu, Jan 8, 2009	5.63	5.63	5.25	5.31
1646	NASDAQ	SWKS	Wed, Jan 7, 2009	5.89	5.92	5.60	5.66
1645	NASDAQ	SWKS	Tue, Jan 6, 2009	5.63	6.08	5.59	5.98
1644	NASDAQ	SWKS	Mon, Jan 5, 2009	5.62	5.70	5.45	5.56
1643	NASDAQ	SWKS	Fri, Jan 2, 2009	5.55	5.66	5.49	5.59
1642	NASDAQ	SWKS	Wed, Dec 31, 2008	5.24	5.59	5.12	5.54
1641	NASDAQ	SWKS	Tue, Dec 30, 2008	5.06	5.24	5.00	5.22
1640	NASDAQ	SWKS	Mon, Dec 29, 2008	5.10	5.19	4.91	5.02
1639	NASDAQ	SWKS	Fri, Dec 26, 2008	5.13	5.15	5.03	5.15
1638	NASDAQ	SWKS	Wed, Dec 24, 2008	5.05	5.13	5.00	5.11
1637	NASDAQ	SWKS	Tue, Dec 23, 2008	5.12	5.23	5.03	5.09
1636	NASDAQ	SWKS	Mon, Dec 22, 2008	5.43	5.43	5.00	5.15
1635	NASDAQ	SWKS	Fri, Dec 19, 2008	5.36	5.66	5.29	5.40
1634	NASDAQ	SWKS	Thu, Dec 18, 2008	5.42	5.45	5.23	5.29
1633	NASDAQ	SWKS	Wed, Dec 17, 2008	5.25	5.51	5.14	5.46
1632	NASDAQ	SWKS	Tue, Dec 16, 2008	4.84	5.35	4.77	5.24
1631	NASDAQ	SWKS	Mon, Dec 15, 2008	4.95	4.98	4.58	4.74
1630	NASDAQ	SWKS	Fri, Dec 12, 2008	4.07	4.42	3.93	4.41
1629	NASDAQ	SWKS	Thu, Dec 11, 2008	4.25	4.36	4.10	4.15
1628	NASDAQ	SWKS	Wed, Dec 10, 2008	4.37	4.60	4.25	4.30
1627	NASDAQ	SWKS	Tue, Dec 9, 2008	4.23	4.55	4.11	4.21
1626	NASDAQ	SWKS	Mon, Dec 8, 2008	3.95	4.36	3.94	4.26
1625	NASDAQ	SWKS	Fri, Dec 5, 2008	3.93	3.93	3.57	3.81
1624	NASDAQ	SWKS	Thu, Dec 4, 2008	3.94	4.09	3.83	3.97
1623	NASDAQ	SWKS	Wed, Dec 3, 2008	4.18	4.18	3.81	3.97
1622	NASDAQ	SWKS	Tue, Dec 2, 2008	4.47	4.76	4.17	4.35
1621	NASDAQ	SWKS	Mon, Dec 1, 2008	5.25	5.39	5.16	5.18
1620	NASDAQ	SWKS	Fri, Nov 28, 2008	5.37	5.40	5.22	5.39
1619	NASDAQ	SWKS	Wed, Nov 26, 2008	4.73	5.46	4.65	5.45
1618	NASDAQ	SWKS	Tue, Nov 25, 2008	4.87	4.88	4.54	4.77
1617	NASDAQ	SWKS	Mon, Nov 24, 2008	4.57	4.80	4.45	4.78
1616	NASDAQ	SWKS	Fri, Nov 21, 2008	4.35	4.47	4.07	4.46
1615	NASDAQ	SWKS	Thu, Nov 20, 2008	4.38	4.60	4.26	4.34
1614	NASDAQ	SWKS	Wed, Nov 19, 2008	4.85	4.90	4.44	4.46
1613	NASDAQ	SWKS	Tue, Nov 18, 2008	5.05	5.11	4.72	4.86
1612	NASDAQ	SWKS	Mon, Nov 17, 2008	5.24	5.35	4.98	5.05
1611	NASDAQ	SWKS	Fri, Nov 14, 2008	5.74	5.75	5.06	5.29
1610	NASDAQ	SWKS	Thu, Nov 13, 2008	5.69	6.14	5.34	6.13
1609	NASDAQ	SWKS	Wed, Nov 12, 2008	5.81	5.95	5.65	5.70
1608	NASDAQ	SWKS	Tue, Nov 11, 2008	6.13	6.13	5.87	5.88
1607	NASDAQ	SWKS	Mon, Nov 10, 2008	6.38	6.39	6.00	6.12
1606	NASDAQ	SWKS	Fri, Nov 7, 2008	7.12	7.12	5.91	6.30
1605	NASDAQ	SWKS	Thu, Nov 6, 2008	7.00	7.03	6.41	6.42
1604	NASDAQ	SWKS	Wed, Nov 5, 2008	7.10	7.32	6.96	7.10
1603	NASDAQ	SWKS	Tue, Nov 4, 2008	7.09	7.35	6.95	7.18
1602	NASDAQ	SWKS	Mon, Nov 3, 2008	7.10	7.19	6.84	6.96
1601	NASDAQ	SWKS	Fri, Oct 31, 2008	6.76	7.20	6.47	7.13
1600	NASDAQ	SWKS	Thu, Oct 30, 2008	6.57	7.13	6.57	6.85
1599	NASDAQ	SWKS	Wed, Oct 29, 2008	5.97	6.87	5.97	6.60
1598	NASDAQ	SWKS	Tue, Oct 28, 2008	6.18	6.27	5.79	6.19
1597	NASDAQ	SWKS	Mon, Oct 27, 2008	6.09	6.30	5.89	5.99
1596	NASDAQ	SWKS	Fri, Oct 24, 2008	5.48	6.29	5.45	6.16
1595	NASDAQ	SWKS	Thu, Oct 23, 2008	6.27	6.27	5.60	5.84
1594	NASDAQ	SWKS	Wed, Oct 22, 2008	6.32	6.65	6.06	6.16
1593	NASDAQ	SWKS	Tue, Oct 21, 2008	6.52	6.59	6.19	6.38
1592	NASDAQ	SWKS	Mon, Oct 20, 2008	6.48	6.68	6.45	6.67
1591	NASDAQ	SWKS	Fri, Oct 17, 2008	6.43	6.85	6.31	6.38
1590	NASDAQ	SWKS	Thu, Oct 16, 2008	6.13	6.58	5.93	6.55
1589	NASDAQ	SWKS	Wed, Oct 15, 2008	6.70	6.77	5.96	5.97
1588	NASDAQ	SWKS	Tue, Oct 14, 2008	7.20	7.22	6.65	6.79
1587	NASDAQ	SWKS	Mon, Oct 13, 2008	6.85	7.03	6.62	7.00
1586	NASDAQ	SWKS	Fri, Oct 10, 2008	6.05	6.81	5.45	6.48
1585	NASDAQ	SWKS	Thu, Oct 9, 2008	6.73	6.95	6.25	6.34
1584	NASDAQ	SWKS	Wed, Oct 8, 2008	6.67	7.30	6.34	6.58
1583	NASDAQ	SWKS	Tue, Oct 7, 2008	7.44	7.54	6.84	6.85
1582	NASDAQ	SWKS	Mon, Oct 6, 2008	7.40	7.55	6.87	7.51
1581	NASDAQ	SWKS	Fri, Oct 3, 2008	7.49	7.86	7.46	7.47
1580	NASDAQ	SWKS	Thu, Oct 2, 2008	8.19	8.23	7.43	7.50
1579	NASDAQ	SWKS	Wed, Oct 1, 2008	8.40	8.42	8.17	8.27
1578	NASDAQ	SWKS	Tue, Sep 30, 2008	8.13	8.40	7.89	8.36
1577	NASDAQ	SWKS	Mon, Sep 29, 2008	8.26	8.29	7.81	8.04
1576	NASDAQ	SWKS	Fri, Sep 26, 2008	8.25	8.45	7.97	8.41
1575	NASDAQ	SWKS	Thu, Sep 25, 2008	8.36	8.71	8.32	8.46
1574	NASDAQ	SWKS	Wed, Sep 24, 2008	8.71	8.82	8.53	8.55
1573	NASDAQ	SWKS	Tue, Sep 23, 2008	8.69	8.96	8.52	8.63
1572	NASDAQ	SWKS	Mon, Sep 22, 2008	8.99	9.27	8.71	8.71
1571	NASDAQ	SWKS	Fri, Sep 19, 2008	8.92	9.24	8.65	8.99
1570	NASDAQ	SWKS	Thu, Sep 18, 2008	8.57	8.76	7.70	8.45
1569	NASDAQ	SWKS	Wed, Sep 17, 2008	8.54	8.79	8.41	8.42
1568	NASDAQ	SWKS	Tue, Sep 16, 2008	7.99	8.78	7.57	8.71
1567	NASDAQ	SWKS	Mon, Sep 15, 2008	8.01	8.42	7.99	8.05
1566	NASDAQ	SWKS	Fri, Sep 12, 2008	8.49	8.56	8.27	8.41
1565	NASDAQ	SWKS	Thu, Sep 11, 2008	8.36	8.73	8.24	8.51
1564	NASDAQ	SWKS	Wed, Sep 10, 2008	8.08	8.70	8.07	8.52
1563	NASDAQ	SWKS	Tue, Sep 9, 2008	8.27	8.39	7.90	8.00
1562	NASDAQ	SWKS	Mon, Sep 8, 2008	9.00	9.05	7.89	8.22
1561	NASDAQ	SWKS	Fri, Sep 5, 2008	8.91	9.08	8.67	8.90
1560	NASDAQ	SWKS	Thu, Sep 4, 2008	9.20	9.47	9.11	9.20
1559	NASDAQ	SWKS	Wed, Sep 3, 2008	9.50	9.76	9.13	9.25
1558	NASDAQ	SWKS	Tue, Sep 2, 2008	9.86	9.86	9.20	9.34
1557	NASDAQ	SWKS	Fri, Aug 29, 2008	9.96	10.03	9.61	9.70
1556	NASDAQ	SWKS	Thu, Aug 28, 2008	9.93	10.10	9.82	10.03
1555	NASDAQ	SWKS	Wed, Aug 27, 2008	9.49	9.98	9.49	9.87
1554	NASDAQ	SWKS	Tue, Aug 26, 2008	9.33	9.62	9.31	9.57
1553	NASDAQ	SWKS	Mon, Aug 25, 2008	9.11	9.40	9.08	9.24
1552	NASDAQ	SWKS	Fri, Aug 22, 2008	9.17	9.21	9.05	9.10
1551	NASDAQ	SWKS	Thu, Aug 21, 2008	9.22	9.29	9.09	9.12
1550	NASDAQ	SWKS	Wed, Aug 20, 2008	9.24	9.56	9.15	9.30
1549	NASDAQ	SWKS	Tue, Aug 19, 2008	9.50	9.54	9.07	9.20
1548	NASDAQ	SWKS	Mon, Aug 18, 2008	9.83	9.86	9.21	9.40
1547	NASDAQ	SWKS	Fri, Aug 15, 2008	10.07	10.15	9.73	9.79
1546	NASDAQ	SWKS	Thu, Aug 14, 2008	9.77	10.06	9.71	9.99
1545	NASDAQ	SWKS	Wed, Aug 13, 2008	9.79	10.04	9.68	9.82
1544	NASDAQ	SWKS	Tue, Aug 12, 2008	9.92	9.98	9.60	9.84
1543	NASDAQ	SWKS	Mon, Aug 11, 2008	9.52	10.07	9.52	9.95
1542	NASDAQ	SWKS	Fri, Aug 8, 2008	9.18	9.56	9.05	9.51
1541	NASDAQ	SWKS	Thu, Aug 7, 2008	9.16	9.61	9.14	9.41
1540	NASDAQ	SWKS	Wed, Aug 6, 2008	9.26	9.39	9.06	9.25
1539	NASDAQ	SWKS	Tue, Aug 5, 2008	9.28	9.37	9.15	9.27
1538	NASDAQ	SWKS	Mon, Aug 4, 2008	9.40	9.45	9.08	9.17
1537	NASDAQ	SWKS	Fri, Aug 1, 2008	9.50	9.57	9.34	9.47
1536	NASDAQ	SWKS	Thu, Jul 31, 2008	9.22	9.63	9.20	9.46
1535	NASDAQ	SWKS	Wed, Jul 30, 2008	9.26	9.42	9.17	9.33
1534	NASDAQ	SWKS	Tue, Jul 29, 2008	9.06	9.29	9.03	9.22
1533	NASDAQ	SWKS	Mon, Jul 28, 2008	9.12	9.25	9.01	9.05
1532	NASDAQ	SWKS	Fri, Jul 25, 2008	9.14	9.23	9.03	9.11
1531	NASDAQ	SWKS	Thu, Jul 24, 2008	8.97	9.28	8.97	9.05
1530	NASDAQ	SWKS	Wed, Jul 23, 2008	8.98	9.19	8.76	8.93
1529	NASDAQ	SWKS	Tue, Jul 22, 2008	9.88	9.90	8.93	9.01
1528	NASDAQ	SWKS	Mon, Jul 21, 2008	10.33	10.36	10.07	10.25
1527	NASDAQ	SWKS	Fri, Jul 18, 2008	10.89	10.89	10.00	10.25
1526	NASDAQ	SWKS	Thu, Jul 17, 2008	10.54	10.91	10.32	10.85
1525	NASDAQ	SWKS	Wed, Jul 16, 2008	9.88	10.33	9.87	10.30
1524	NASDAQ	SWKS	Tue, Jul 15, 2008	9.73	10.14	9.50	9.86
1523	NASDAQ	SWKS	Mon, Jul 14, 2008	10.28	10.32	9.62	9.86
1522	NASDAQ	SWKS	Fri, Jul 11, 2008	9.99	10.22	9.81	10.06
1521	NASDAQ	SWKS	Thu, Jul 10, 2008	10.18	10.46	10.01	10.10
1520	NASDAQ	SWKS	Wed, Jul 9, 2008	9.94	10.41	9.90	10.10
1519	NASDAQ	SWKS	Tue, Jul 8, 2008	9.87	9.98	9.38	9.92
1518	NASDAQ	SWKS	Mon, Jul 7, 2008	9.78	10.09	9.70	9.89
1517	NASDAQ	SWKS	Thu, Jul 3, 2008	9.86	9.99	9.52	9.68
1516	NASDAQ	SWKS	Wed, Jul 2, 2008	9.72	10.26	9.67	9.86
1515	NASDAQ	SWKS	Tue, Jul 1, 2008	9.72	9.74	9.26	9.40
1514	NASDAQ	SWKS	Mon, Jun 30, 2008	9.61	10.00	9.47	9.87
1513	NASDAQ	SWKS	Fri, Jun 27, 2008	9.49	9.62	9.31	9.56
1512	NASDAQ	SWKS	Thu, Jun 26, 2008	9.60	9.76	9.41	9.71
1511	NASDAQ	SWKS	Wed, Jun 25, 2008	9.70	10.14	9.67	9.86
1510	NASDAQ	SWKS	Tue, Jun 24, 2008	9.67	9.90	9.47	9.59
1509	NASDAQ	SWKS	Mon, Jun 23, 2008	10.09	10.15	9.73	9.76
1508	NASDAQ	SWKS	Fri, Jun 20, 2008	10.50	10.56	9.88	10.09
1507	NASDAQ	SWKS	Thu, Jun 19, 2008	10.34	10.78	10.12	10.64
1506	NASDAQ	SWKS	Wed, Jun 18, 2008	10.75	10.76	10.19	10.27
1505	NASDAQ	SWKS	Tue, Jun 17, 2008	11.16	11.19	10.79	10.85
1504	NASDAQ	SWKS	Mon, Jun 16, 2008	10.81	11.24	10.74	11.15
1503	NASDAQ	SWKS	Fri, Jun 13, 2008	10.69	11.01	10.64	10.85
1502	NASDAQ	SWKS	Thu, Jun 12, 2008	10.78	11.06	10.54	10.61
1501	NASDAQ	SWKS	Wed, Jun 11, 2008	10.95	11.13	10.72	10.72
1500	NASDAQ	SWKS	Tue, Jun 10, 2008	11.14	11.14	10.52	10.81
1499	NASDAQ	SWKS	Mon, Jun 9, 2008	10.96	11.22	10.71	11.20
1498	NASDAQ	SWKS	Fri, Jun 6, 2008	10.96	10.98	10.50	10.65
1497	NASDAQ	SWKS	Thu, Jun 5, 2008	10.94	11.15	10.71	10.97
1496	NASDAQ	SWKS	Wed, Jun 4, 2008	10.12	10.95	10.00	10.65
1495	NASDAQ	SWKS	Tue, Jun 3, 2008	9.99	10.22	9.90	10.12
1494	NASDAQ	SWKS	Mon, Jun 2, 2008	10.26	10.29	9.70	9.91
1493	NASDAQ	SWKS	Fri, May 30, 2008	9.90	10.37	9.89	10.33
1492	NASDAQ	SWKS	Thu, May 29, 2008	9.92	10.27	9.71	9.81
1491	NASDAQ	SWKS	Wed, May 28, 2008	9.54	10.00	9.44	9.92
1490	NASDAQ	SWKS	Tue, May 27, 2008	9.33	9.50	9.25	9.50
1489	NASDAQ	SWKS	Fri, May 23, 2008	9.04	9.33	9.04	9.30
1488	NASDAQ	SWKS	Thu, May 22, 2008	8.95	9.15	8.86	9.12
1487	NASDAQ	SWKS	Wed, May 21, 2008	9.00	9.16	8.85	8.93
1486	NASDAQ	SWKS	Tue, May 20, 2008	8.94	9.05	8.83	9.00
1485	NASDAQ	SWKS	Mon, May 19, 2008	9.29	9.36	8.94	9.00
1484	NASDAQ	SWKS	Fri, May 16, 2008	9.30	9.35	9.01	9.30
1483	NASDAQ	SWKS	Thu, May 15, 2008	8.72	9.36	8.70	9.25
1482	NASDAQ	SWKS	Wed, May 14, 2008	8.38	8.74	8.36	8.51
1481	NASDAQ	SWKS	Tue, May 13, 2008	8.50	8.58	8.34	8.38
1480	NASDAQ	SWKS	Mon, May 12, 2008	8.30	8.56	8.21	8.48
1479	NASDAQ	SWKS	Fri, May 9, 2008	8.27	8.44	8.23	8.28
1478	NASDAQ	SWKS	Thu, May 8, 2008	8.32	8.48	8.18	8.39
1477	NASDAQ	SWKS	Wed, May 7, 2008	8.54	8.59	8.26	8.27
1476	NASDAQ	SWKS	Tue, May 6, 2008	8.39	8.61	8.31	8.54
1475	NASDAQ	SWKS	Mon, May 5, 2008	8.55	8.58	8.28	8.46
1474	NASDAQ	SWKS	Fri, May 2, 2008	9.10	9.17	8.73	8.81
1473	NASDAQ	SWKS	Thu, May 1, 2008	8.67	9.02	8.65	8.92
1472	NASDAQ	SWKS	Wed, Apr 30, 2008	8.81	8.93	8.64	8.69
1471	NASDAQ	SWKS	Tue, Apr 29, 2008	8.98	9.07	8.72	8.80
1470	NASDAQ	SWKS	Mon, Apr 28, 2008	8.65	9.01	8.59	9.01
1469	NASDAQ	SWKS	Fri, Apr 25, 2008	8.71	8.81	8.39	8.66
1468	NASDAQ	SWKS	Thu, Apr 24, 2008	8.48	8.84	8.37	8.69
1467	NASDAQ	SWKS	Wed, Apr 23, 2008	8.00	8.81	7.99	8.49
1466	NASDAQ	SWKS	Tue, Apr 22, 2008	7.34	7.50	7.11	7.37
1465	NASDAQ	SWKS	Mon, Apr 21, 2008	7.39	7.45	7.27	7.31
1464	NASDAQ	SWKS	Fri, Apr 18, 2008	7.65	7.72	7.34	7.47
1463	NASDAQ	SWKS	Thu, Apr 17, 2008	7.66	7.68	7.19	7.44
1462	NASDAQ	SWKS	Wed, Apr 16, 2008	7.63	7.84	7.60	7.80
1461	NASDAQ	SWKS	Tue, Apr 15, 2008	7.32	7.47	7.17	7.47
1460	NASDAQ	SWKS	Mon, Apr 14, 2008	7.49	7.59	7.26	7.29
1459	NASDAQ	SWKS	Fri, Apr 11, 2008	7.82	7.84	7.48	7.53
1458	NASDAQ	SWKS	Thu, Apr 10, 2008	7.85	8.02	7.69	7.89
1457	NASDAQ	SWKS	Wed, Apr 9, 2008	7.76	7.90	7.64	7.87
1456	NASDAQ	SWKS	Tue, Apr 8, 2008	7.80	7.83	7.65	7.73
1455	NASDAQ	SWKS	Mon, Apr 7, 2008	7.75	8.04	7.71	7.86
1454	NASDAQ	SWKS	Fri, Apr 4, 2008	7.61	7.75	7.40	7.67
1453	NASDAQ	SWKS	Thu, Apr 3, 2008	7.46	7.63	7.36	7.63
1452	NASDAQ	SWKS	Wed, Apr 2, 2008	7.72	7.78	7.45	7.51
1451	NASDAQ	SWKS	Tue, Apr 1, 2008	7.43	7.76	7.39	7.73
1450	NASDAQ	SWKS	Mon, Mar 31, 2008	7.07	7.35	7.02	7.28
1449	NASDAQ	SWKS	Fri, Mar 28, 2008	7.00	7.32	7.00	7.07
1448	NASDAQ	SWKS	Thu, Mar 27, 2008	7.00	7.07	6.84	6.88
1447	NASDAQ	SWKS	Wed, Mar 26, 2008	7.12	7.12	6.88	7.00
1446	NASDAQ	SWKS	Tue, Mar 25, 2008	7.19	7.30	7.01	7.13
1445	NASDAQ	SWKS	Mon, Mar 24, 2008	6.78	7.18	6.71	7.17
1444	NASDAQ	SWKS	Thu, Mar 20, 2008	6.86	6.96	6.49	6.71
1443	NASDAQ	SWKS	Wed, Mar 19, 2008	7.49	7.51	6.82	6.83
1442	NASDAQ	SWKS	Tue, Mar 18, 2008	7.32	7.76	7.32	7.72
1441	NASDAQ	SWKS	Mon, Mar 17, 2008	7.55	7.59	7.14	7.24
1440	NASDAQ	SWKS	Fri, Mar 14, 2008	7.64	7.76	7.52	7.62
1439	NASDAQ	SWKS	Thu, Mar 13, 2008	7.33	7.57	7.22	7.57
1438	NASDAQ	SWKS	Wed, Mar 12, 2008	7.51	7.55	7.32	7.42
1437	NASDAQ	SWKS	Tue, Mar 11, 2008	7.60	7.70	7.34	7.46
1436	NASDAQ	SWKS	Mon, Mar 10, 2008	7.78	7.89	7.47	7.48
1435	NASDAQ	SWKS	Fri, Mar 7, 2008	7.96	8.18	7.74	7.78
1434	NASDAQ	SWKS	Thu, Mar 6, 2008	8.26	8.34	8.02	8.06
1433	NASDAQ	SWKS	Wed, Mar 5, 2008	7.98	8.41	7.96	8.32
1432	NASDAQ	SWKS	Tue, Mar 4, 2008	7.91	8.00	7.68	7.91
1431	NASDAQ	SWKS	Mon, Mar 3, 2008	8.25	8.29	7.97	8.07
1430	NASDAQ	SWKS	Fri, Feb 29, 2008	8.40	8.47	8.17	8.26
1429	NASDAQ	SWKS	Thu, Feb 28, 2008	8.81	8.87	8.48	8.55
1428	NASDAQ	SWKS	Wed, Feb 27, 2008	8.92	9.14	8.73	8.85
1427	NASDAQ	SWKS	Tue, Feb 26, 2008	8.67	9.23	8.67	9.03
1426	NASDAQ	SWKS	Mon, Feb 25, 2008	8.56	8.80	8.50	8.74
1425	NASDAQ	SWKS	Fri, Feb 22, 2008	8.56	8.63	8.36	8.57
1424	NASDAQ	SWKS	Thu, Feb 21, 2008	8.52	8.76	8.48	8.58
1423	NASDAQ	SWKS	Wed, Feb 20, 2008	8.14	8.57	8.13	8.47
1422	NASDAQ	SWKS	Tue, Feb 19, 2008	8.22	8.24	8.10	8.18
1421	NASDAQ	SWKS	Fri, Feb 15, 2008	8.31	8.39	8.05	8.11
1420	NASDAQ	SWKS	Thu, Feb 14, 2008	8.71	8.73	8.35	8.37
1419	NASDAQ	SWKS	Wed, Feb 13, 2008	8.71	8.84	8.51	8.71
1418	NASDAQ	SWKS	Tue, Feb 12, 2008	8.43	8.77	8.39	8.61
1417	NASDAQ	SWKS	Mon, Feb 11, 2008	8.39	8.44	8.21	8.40
1416	NASDAQ	SWKS	Fri, Feb 8, 2008	7.99	8.28	7.96	8.18
1415	NASDAQ	SWKS	Thu, Feb 7, 2008	7.58	8.10	7.52	8.01
1414	NASDAQ	SWKS	Wed, Feb 6, 2008	8.13	8.20	7.59	7.62
1413	NASDAQ	SWKS	Tue, Feb 5, 2008	8.03	8.24	7.64	8.05
1412	NASDAQ	SWKS	Mon, Feb 4, 2008	8.30	8.41	8.08	8.14
1411	NASDAQ	SWKS	Fri, Feb 1, 2008	8.10	8.36	7.78	8.33
1410	NASDAQ	SWKS	Thu, Jan 31, 2008	7.93	8.19	7.91	8.05
1409	NASDAQ	SWKS	Wed, Jan 30, 2008	8.22	8.32	7.94	8.03
1408	NASDAQ	SWKS	Tue, Jan 29, 2008	8.27	8.40	8.04	8.30
1407	NASDAQ	SWKS	Mon, Jan 28, 2008	8.13	8.27	8.01	8.23
1406	NASDAQ	SWKS	Fri, Jan 25, 2008	8.60	8.62	8.16	8.22
1405	NASDAQ	SWKS	Thu, Jan 24, 2008	8.30	8.70	8.23	8.56
1404	NASDAQ	SWKS	Wed, Jan 23, 2008	7.97	8.23	7.68	8.22
1403	NASDAQ	SWKS	Tue, Jan 22, 2008	7.49	8.55	7.44	8.32
1402	NASDAQ	SWKS	Fri, Jan 18, 2008	7.42	8.32	7.42	8.22
1401	NASDAQ	SWKS	Thu, Jan 17, 2008	7.42	7.45	7.01	7.06
1400	NASDAQ	SWKS	Wed, Jan 16, 2008	7.20	7.49	7.11	7.41
1399	NASDAQ	SWKS	Tue, Jan 15, 2008	7.53	7.58	7.22	7.31
1398	NASDAQ	SWKS	Mon, Jan 14, 2008	7.41	7.64	7.40	7.56
1397	NASDAQ	SWKS	Fri, Jan 11, 2008	7.78	7.80	7.24	7.33
1396	NASDAQ	SWKS	Thu, Jan 10, 2008	7.84	8.08	7.70	7.93
1395	NASDAQ	SWKS	Wed, Jan 9, 2008	7.58	7.73	7.36	7.69
1394	NASDAQ	SWKS	Tue, Jan 8, 2008	7.79	7.97	7.43	7.48
1393	NASDAQ	SWKS	Mon, Jan 7, 2008	7.60	7.92	7.56	7.74
1392	NASDAQ	SWKS	Fri, Jan 4, 2008	8.22	8.26	7.44	7.58
1391	NASDAQ	SWKS	Thu, Jan 3, 2008	8.38	8.40	8.25	8.35
1390	NASDAQ	SWKS	Wed, Jan 2, 2008	8.47	8.61	8.27	8.35
1389	NASDAQ	SWKS	Mon, Dec 31, 2007	8.55	8.68	8.45	8.50
1388	NASDAQ	SWKS	Fri, Dec 28, 2007	8.81	8.86	8.55	8.65
1387	NASDAQ	SWKS	Thu, Dec 27, 2007	8.85	8.92	8.72	8.74
1386	NASDAQ	SWKS	Wed, Dec 26, 2007	8.81	8.97	8.81	8.92
1385	NASDAQ	SWKS	Mon, Dec 24, 2007	8.70	8.95	8.68	8.88
1384	NASDAQ	SWKS	Fri, Dec 21, 2007	8.83	8.83	8.60	8.66
1383	NASDAQ	SWKS	Thu, Dec 20, 2007	8.52	8.64	8.43	8.64
1382	NASDAQ	SWKS	Wed, Dec 19, 2007	8.43	8.44	8.24	8.43
1381	NASDAQ	SWKS	Tue, Dec 18, 2007	8.52	8.56	8.29	8.44
1380	NASDAQ	SWKS	Mon, Dec 17, 2007	8.77	8.84	8.44	8.44
1379	NASDAQ	SWKS	Fri, Dec 14, 2007	8.86	8.96	8.78	8.84
1378	NASDAQ	SWKS	Thu, Dec 13, 2007	8.87	9.04	8.83	9.00
1377	NASDAQ	SWKS	Wed, Dec 12, 2007	9.18	9.24	8.80	8.98
1376	NASDAQ	SWKS	Tue, Dec 11, 2007	9.32	9.43	8.83	8.86
1375	NASDAQ	SWKS	Mon, Dec 10, 2007	9.27	9.43	9.26	9.28
1374	NASDAQ	SWKS	Fri, Dec 7, 2007	9.40	9.40	9.21	9.27
1373	NASDAQ	SWKS	Thu, Dec 6, 2007	9.23	9.46	9.22	9.36
1372	NASDAQ	SWKS	Wed, Dec 5, 2007	8.79	9.27	8.73	9.22
1371	NASDAQ	SWKS	Tue, Dec 4, 2007	8.67	8.74	8.52	8.66
1370	NASDAQ	SWKS	Mon, Dec 3, 2007	9.10	9.10	8.68	8.69
1369	NASDAQ	SWKS	Fri, Nov 30, 2007	8.99	9.25	8.96	9.08
1368	NASDAQ	SWKS	Thu, Nov 29, 2007	8.77	8.98	8.72	8.91
1367	NASDAQ	SWKS	Wed, Nov 28, 2007	8.52	8.89	8.52	8.84
1366	NASDAQ	SWKS	Tue, Nov 27, 2007	8.17	8.40	8.10	8.37
1365	NASDAQ	SWKS	Mon, Nov 26, 2007	8.31	8.49	8.14	8.15
1364	NASDAQ	SWKS	Fri, Nov 23, 2007	8.06	8.40	8.06	8.33
1363	NASDAQ	SWKS	Wed, Nov 21, 2007	8.12	8.20	7.85	8.01
1362	NASDAQ	SWKS	Tue, Nov 20, 2007	8.55	8.63	8.19	8.20
1361	NASDAQ	SWKS	Mon, Nov 19, 2007	8.81	8.93	8.55	8.58
1360	NASDAQ	SWKS	Fri, Nov 16, 2007	8.79	8.97	8.65	8.92
1359	NASDAQ	SWKS	Thu, Nov 15, 2007	8.55	8.84	8.35	8.80
1358	NASDAQ	SWKS	Wed, Nov 14, 2007	8.63	8.69	8.45	8.60
1357	NASDAQ	SWKS	Tue, Nov 13, 2007	8.10	8.46	8.10	8.46
1356	NASDAQ	SWKS	Mon, Nov 12, 2007	8.09	8.15	7.98	8.04
1355	NASDAQ	SWKS	Fri, Nov 9, 2007	8.35	8.36	8.05	8.08
1354	NASDAQ	SWKS	Thu, Nov 8, 2007	8.84	8.84	8.25	8.44
1353	NASDAQ	SWKS	Wed, Nov 7, 2007	9.21	9.26	8.76	8.77
1352	NASDAQ	SWKS	Tue, Nov 6, 2007	9.37	9.39	9.15	9.33
1351	NASDAQ	SWKS	Mon, Nov 5, 2007	9.17	9.40	9.12	9.30
1350	NASDAQ	SWKS	Fri, Nov 2, 2007	9.26	9.48	9.00	9.24
1349	NASDAQ	SWKS	Thu, Nov 1, 2007	9.13	9.23	8.89	9.05
1348	NASDAQ	SWKS	Wed, Oct 31, 2007	9.22	9.25	9.00	9.22
1347	NASDAQ	SWKS	Tue, Oct 30, 2007	8.97	9.28	8.96	9.16
1346	NASDAQ	SWKS	Mon, Oct 29, 2007	8.70	9.08	8.63	8.97
1345	NASDAQ	SWKS	Fri, Oct 26, 2007	8.49	8.67	8.45	8.64
1344	NASDAQ	SWKS	Thu, Oct 25, 2007	8.74	8.80	8.26	8.41
1343	NASDAQ	SWKS	Wed, Oct 24, 2007	8.86	8.94	8.57	8.71
1342	NASDAQ	SWKS	Tue, Oct 23, 2007	8.90	8.96	8.73	8.94
1341	NASDAQ	SWKS	Mon, Oct 22, 2007	8.73	8.88	8.57	8.80
1340	NASDAQ	SWKS	Fri, Oct 19, 2007	9.16	9.19	8.79	8.80
1339	NASDAQ	SWKS	Thu, Oct 18, 2007	9.12	9.25	9.06	9.17
1338	NASDAQ	SWKS	Wed, Oct 17, 2007	9.14	9.25	9.01	9.16
1337	NASDAQ	SWKS	Tue, Oct 16, 2007	8.97	9.25	8.80	9.01
1336	NASDAQ	SWKS	Mon, Oct 15, 2007	9.01	9.05	8.88	8.94
1335	NASDAQ	SWKS	Fri, Oct 12, 2007	8.80	9.01	8.80	8.97
1334	NASDAQ	SWKS	Thu, Oct 11, 2007	9.17	9.19	8.71	8.82
1333	NASDAQ	SWKS	Wed, Oct 10, 2007	9.09	9.15	8.96	9.07
1332	NASDAQ	SWKS	Tue, Oct 9, 2007	9.10	9.11	8.88	9.07
1331	NASDAQ	SWKS	Mon, Oct 8, 2007	9.07	9.20	9.01	9.10
1330	NASDAQ	SWKS	Fri, Oct 5, 2007	9.00	9.29	8.93	9.11
1329	NASDAQ	SWKS	Thu, Oct 4, 2007	8.79	8.80	8.62	8.78
1328	NASDAQ	SWKS	Wed, Oct 3, 2007	9.09	9.09	8.62	8.75
1327	NASDAQ	SWKS	Tue, Oct 2, 2007	9.10	9.20	9.04	9.13
1326	NASDAQ	SWKS	Mon, Oct 1, 2007	9.00	9.10	8.86	9.00
1325	NASDAQ	SWKS	Fri, Sep 28, 2007	9.20	9.30	8.99	9.04
1324	NASDAQ	SWKS	Thu, Sep 27, 2007	9.36	9.37	9.11	9.21
1323	NASDAQ	SWKS	Wed, Sep 26, 2007	9.48	9.51	9.22	9.34
1322	NASDAQ	SWKS	Tue, Sep 25, 2007	9.07	9.55	9.07	9.44
1321	NASDAQ	SWKS	Mon, Sep 24, 2007	9.36	9.36	9.11	9.19
1320	NASDAQ	SWKS	Fri, Sep 21, 2007	9.19	9.48	9.05	9.34
1319	NASDAQ	SWKS	Thu, Sep 20, 2007	8.67	9.06	8.66	9.04
1318	NASDAQ	SWKS	Wed, Sep 19, 2007	8.78	9.11	8.64	8.71
1317	NASDAQ	SWKS	Tue, Sep 18, 2007	8.56	8.82	8.47	8.76
1316	NASDAQ	SWKS	Mon, Sep 17, 2007	8.50	8.55	8.38	8.51
1315	NASDAQ	SWKS	Fri, Sep 14, 2007	8.40	8.75	8.35	8.54
1314	NASDAQ	SWKS	Thu, Sep 13, 2007	8.40	8.62	8.25	8.43
1313	NASDAQ	SWKS	Wed, Sep 12, 2007	8.14	8.49	8.11	8.35
1312	NASDAQ	SWKS	Tue, Sep 11, 2007	8.03	8.25	7.98	8.15
1311	NASDAQ	SWKS	Mon, Sep 10, 2007	8.13	8.18	7.84	8.03
1310	NASDAQ	SWKS	Fri, Sep 7, 2007	8.06	8.16	8.00	8.06
1309	NASDAQ	SWKS	Thu, Sep 6, 2007	8.11	8.32	8.00	8.22
1308	NASDAQ	SWKS	Wed, Sep 5, 2007	8.20	8.28	7.99	8.10
1307	NASDAQ	SWKS	Tue, Sep 4, 2007	8.08	8.44	8.04	8.29
1306	NASDAQ	SWKS	Fri, Aug 31, 2007	7.65	7.95	7.59	7.89
1305	NASDAQ	SWKS	Thu, Aug 30, 2007	7.43	7.63	7.42	7.56
1304	NASDAQ	SWKS	Wed, Aug 29, 2007	7.53	7.64	7.40	7.46
1303	NASDAQ	SWKS	Tue, Aug 28, 2007	7.64	7.65	7.48	7.49
1302	NASDAQ	SWKS	Mon, Aug 27, 2007	7.88	7.95	7.66	7.68
1301	NASDAQ	SWKS	Fri, Aug 24, 2007	7.80	8.00	7.75	7.90
1300	NASDAQ	SWKS	Thu, Aug 23, 2007	7.88	7.91	7.72	7.75
1299	NASDAQ	SWKS	Wed, Aug 22, 2007	7.71	7.86	7.71	7.82
1298	NASDAQ	SWKS	Tue, Aug 21, 2007	7.42	7.67	7.35	7.65
1297	NASDAQ	SWKS	Mon, Aug 20, 2007	7.70	7.72	7.46	7.50
1296	NASDAQ	SWKS	Fri, Aug 17, 2007	7.49	7.86	7.31	7.68
1295	NASDAQ	SWKS	Thu, Aug 16, 2007	7.10	7.22	6.77	7.21
1294	NASDAQ	SWKS	Wed, Aug 15, 2007	7.47	7.62	7.15	7.18
1293	NASDAQ	SWKS	Tue, Aug 14, 2007	7.54	7.69	7.41	7.50
1292	NASDAQ	SWKS	Mon, Aug 13, 2007	7.34	7.68	7.34	7.55
1291	NASDAQ	SWKS	Fri, Aug 10, 2007	6.79	7.58	6.72	7.40
1290	NASDAQ	SWKS	Thu, Aug 9, 2007	6.99	7.19	6.88	6.93
1289	NASDAQ	SWKS	Wed, Aug 8, 2007	7.56	7.57	6.84	7.23
1288	NASDAQ	SWKS	Tue, Aug 7, 2007	7.77	7.80	7.30	7.48
1287	NASDAQ	SWKS	Mon, Aug 6, 2007	7.76	7.94	7.63	7.83
1286	NASDAQ	SWKS	Fri, Aug 3, 2007	8.00	8.02	7.70	7.76
1285	NASDAQ	SWKS	Thu, Aug 2, 2007	7.88	8.05	7.68	8.03
1284	NASDAQ	SWKS	Wed, Aug 1, 2007	7.85	8.03	7.65	7.85
1283	NASDAQ	SWKS	Tue, Jul 31, 2007	8.19	8.28	7.92	7.92
1282	NASDAQ	SWKS	Mon, Jul 30, 2007	7.86	8.11	7.86	8.06
1281	NASDAQ	SWKS	Fri, Jul 27, 2007	7.99	8.07	7.78	7.81
1280	NASDAQ	SWKS	Thu, Jul 26, 2007	8.26	8.27	7.82	8.02
1279	NASDAQ	SWKS	Wed, Jul 25, 2007	8.55	8.58	8.27	8.39
1278	NASDAQ	SWKS	Tue, Jul 24, 2007	8.76	8.76	8.42	8.45
1277	NASDAQ	SWKS	Mon, Jul 23, 2007	8.77	8.91	8.76	8.80
1276	NASDAQ	SWKS	Fri, Jul 20, 2007	8.87	8.88	8.70	8.78
1275	NASDAQ	SWKS	Thu, Jul 19, 2007	8.62	9.04	8.58	8.88
1274	NASDAQ	SWKS	Wed, Jul 18, 2007	8.28	8.33	7.93	8.25
1273	NASDAQ	SWKS	Tue, Jul 17, 2007	8.52	8.66	8.28	8.36
1272	NASDAQ	SWKS	Mon, Jul 16, 2007	8.33	8.62	8.32	8.46
1271	NASDAQ	SWKS	Fri, Jul 13, 2007	8.23	8.39	8.19	8.33
1270	NASDAQ	SWKS	Thu, Jul 12, 2007	8.05	8.32	8.02	8.23
1269	NASDAQ	SWKS	Wed, Jul 11, 2007	7.67	8.12	7.67	8.08
1268	NASDAQ	SWKS	Tue, Jul 10, 2007	7.71	7.74	7.57	7.66
1267	NASDAQ	SWKS	Mon, Jul 9, 2007	7.81	7.85	7.72	7.74
1266	NASDAQ	SWKS	Fri, Jul 6, 2007	7.67	7.75	7.65	7.75
1265	NASDAQ	SWKS	Thu, Jul 5, 2007	7.75	7.78	7.62	7.67
1264	NASDAQ	SWKS	Tue, Jul 3, 2007	7.74	7.83	7.60	7.69
1263	NASDAQ	SWKS	Mon, Jul 2, 2007	7.71	7.73	7.45	7.61
1262	NASDAQ	SWKS	Fri, Jun 29, 2007	7.35	7.52	7.32	7.35
1261	NASDAQ	SWKS	Thu, Jun 28, 2007	7.37	7.40	7.29	7.31
1260	NASDAQ	SWKS	Wed, Jun 27, 2007	7.19	7.44	7.18	7.38
1259	NASDAQ	SWKS	Tue, Jun 26, 2007	7.21	7.28	7.13	7.26
1258	NASDAQ	SWKS	Mon, Jun 25, 2007	7.17	7.26	7.11	7.19
1257	NASDAQ	SWKS	Fri, Jun 22, 2007	7.30	7.32	7.17	7.21
1256	NASDAQ	SWKS	Thu, Jun 21, 2007	7.15	7.36	7.13	7.34
1255	NASDAQ	SWKS	Wed, Jun 20, 2007	7.25	7.30	7.15	7.17
1254	NASDAQ	SWKS	Tue, Jun 19, 2007	7.24	7.43	7.14	7.25
1253	NASDAQ	SWKS	Mon, Jun 18, 2007	7.21	7.28	7.12	7.26
1252	NASDAQ	SWKS	Fri, Jun 15, 2007	7.32	7.32	7.17	7.20
1251	NASDAQ	SWKS	Thu, Jun 14, 2007	7.20	7.28	7.15	7.21
1250	NASDAQ	SWKS	Wed, Jun 13, 2007	7.12	7.27	7.12	7.20
1249	NASDAQ	SWKS	Tue, Jun 12, 2007	7.27	7.38	7.11	7.11
1248	NASDAQ	SWKS	Mon, Jun 11, 2007	7.39	7.46	7.29	7.33
1247	NASDAQ	SWKS	Fri, Jun 8, 2007	7.18	7.43	7.18	7.41
1246	NASDAQ	SWKS	Thu, Jun 7, 2007	7.22	7.31	7.18	7.21
1245	NASDAQ	SWKS	Wed, Jun 6, 2007	7.20	7.29	7.15	7.29
1244	NASDAQ	SWKS	Tue, Jun 5, 2007	7.26	7.38	7.21	7.29
1243	NASDAQ	SWKS	Mon, Jun 4, 2007	7.25	7.39	7.24	7.29
1242	NASDAQ	SWKS	Fri, Jun 1, 2007	7.10	7.41	7.10	7.27
1241	NASDAQ	SWKS	Thu, May 31, 2007	7.16	7.23	7.06	7.09
1240	NASDAQ	SWKS	Wed, May 30, 2007	7.21	7.22	7.07	7.10
1239	NASDAQ	SWKS	Tue, May 29, 2007	7.37	7.45	7.16	7.30
1238	NASDAQ	SWKS	Fri, May 25, 2007	7.23	7.35	7.16	7.34
1237	NASDAQ	SWKS	Thu, May 24, 2007	7.45	7.46	7.12	7.15
1236	NASDAQ	SWKS	Wed, May 23, 2007	7.71	7.75	7.45	7.47
1235	NASDAQ	SWKS	Tue, May 22, 2007	7.22	7.42	7.15	7.41
1234	NASDAQ	SWKS	Mon, May 21, 2007	7.23	7.36	7.13	7.24
1233	NASDAQ	SWKS	Fri, May 18, 2007	7.23	7.30	7.07	7.25
1232	NASDAQ	SWKS	Thu, May 17, 2007	7.30	7.44	7.20	7.22
1231	NASDAQ	SWKS	Wed, May 16, 2007	7.14	7.34	7.07	7.30
1230	NASDAQ	SWKS	Tue, May 15, 2007	7.37	7.41	7.10	7.14
1229	NASDAQ	SWKS	Mon, May 14, 2007	7.30	7.43	7.30	7.33
1228	NASDAQ	SWKS	Fri, May 11, 2007	7.20	7.27	6.96	7.19
1227	NASDAQ	SWKS	Thu, May 10, 2007	7.08	7.21	6.95	6.96
1226	NASDAQ	SWKS	Wed, May 9, 2007	7.07	7.23	7.05	7.15
1225	NASDAQ	SWKS	Tue, May 8, 2007	6.92	7.15	6.92	7.09
1224	NASDAQ	SWKS	Mon, May 7, 2007	7.05	7.13	6.91	6.96
1223	NASDAQ	SWKS	Fri, May 4, 2007	7.04	7.10	6.98	7.07
1222	NASDAQ	SWKS	Thu, May 3, 2007	7.00	7.02	6.93	7.00
1221	NASDAQ	SWKS	Wed, May 2, 2007	6.92	7.08	6.90	6.97
1220	NASDAQ	SWKS	Tue, May 1, 2007	6.91	7.10	6.81	6.89
1219	NASDAQ	SWKS	Mon, Apr 30, 2007	7.16	7.20	6.89	6.89
1218	NASDAQ	SWKS	Fri, Apr 27, 2007	7.41	7.43	7.11	7.18
1217	NASDAQ	SWKS	Thu, Apr 26, 2007	6.50	7.49	6.50	7.45
1216	NASDAQ	SWKS	Wed, Apr 25, 2007	6.30	6.33	6.11	6.16
1215	NASDAQ	SWKS	Tue, Apr 24, 2007	6.30	6.43	6.11	6.33
1214	NASDAQ	SWKS	Mon, Apr 23, 2007	6.35	6.38	6.13	6.19
1213	NASDAQ	SWKS	Fri, Apr 20, 2007	6.58	6.60	6.31	6.40
1212	NASDAQ	SWKS	Thu, Apr 19, 2007	6.35	6.67	6.25	6.51
1211	NASDAQ	SWKS	Wed, Apr 18, 2007	6.22	6.66	6.21	6.39
1210	NASDAQ	SWKS	Tue, Apr 17, 2007	6.35	6.35	6.23	6.26
1209	NASDAQ	SWKS	Mon, Apr 16, 2007	6.35	6.39	6.25	6.34
1208	NASDAQ	SWKS	Fri, Apr 13, 2007	6.19	6.34	6.11	6.34
1207	NASDAQ	SWKS	Thu, Apr 12, 2007	6.13	6.25	6.13	6.20
1206	NASDAQ	SWKS	Wed, Apr 11, 2007	6.15	6.19	6.01	6.13
1205	NASDAQ	SWKS	Tue, Apr 10, 2007	5.91	6.16	5.89	6.14
1204	NASDAQ	SWKS	Mon, Apr 9, 2007	5.84	5.96	5.77	5.93
1203	NASDAQ	SWKS	Thu, Apr 5, 2007	5.70	5.89	5.67	5.83
1202	NASDAQ	SWKS	Wed, Apr 4, 2007	5.65	5.72	5.65	5.71
1201	NASDAQ	SWKS	Tue, Apr 3, 2007	5.71	5.84	5.67	5.69
1200	NASDAQ	SWKS	Mon, Apr 2, 2007	5.69	5.72	5.56	5.71
1199	NASDAQ	SWKS	Fri, Mar 30, 2007	5.66	5.79	5.65	5.75
1198	NASDAQ	SWKS	Thu, Mar 29, 2007	5.81	5.81	5.56	5.67
1197	NASDAQ	SWKS	Wed, Mar 28, 2007	6.02	6.05	5.88	5.88
1196	NASDAQ	SWKS	Tue, Mar 27, 2007	6.00	6.07	5.91	6.00
1195	NASDAQ	SWKS	Mon, Mar 26, 2007	5.86	6.05	5.82	6.04
1194	NASDAQ	SWKS	Fri, Mar 23, 2007	6.05	6.07	5.81	5.87
1193	NASDAQ	SWKS	Thu, Mar 22, 2007	6.25	6.33	6.05	6.05
1192	NASDAQ	SWKS	Wed, Mar 21, 2007	6.42	6.55	6.26	6.51
1191	NASDAQ	SWKS	Tue, Mar 20, 2007	6.41	6.50	6.39	6.40
1190	NASDAQ	SWKS	Mon, Mar 19, 2007	6.57	6.66	6.40	6.43
1189	NASDAQ	SWKS	Fri, Mar 16, 2007	6.62	6.64	6.52	6.53
1188	NASDAQ	SWKS	Thu, Mar 15, 2007	6.51	6.64	6.43	6.63
1187	NASDAQ	SWKS	Wed, Mar 14, 2007	6.53	6.67	6.40	6.52
1186	NASDAQ	SWKS	Tue, Mar 13, 2007	6.66	6.74	6.49	6.58
1185	NASDAQ	SWKS	Mon, Mar 12, 2007	6.66	6.76	6.64	6.69
1184	NASDAQ	SWKS	Fri, Mar 9, 2007	6.60	6.70	6.49	6.66
1183	NASDAQ	SWKS	Thu, Mar 8, 2007	6.57	6.63	6.51	6.54
1182	NASDAQ	SWKS	Wed, Mar 7, 2007	6.50	6.58	6.44	6.51
1181	NASDAQ	SWKS	Tue, Mar 6, 2007	6.50	6.54	6.37	6.50
1180	NASDAQ	SWKS	Mon, Mar 5, 2007	6.30	6.48	6.22	6.24
1179	NASDAQ	SWKS	Fri, Mar 2, 2007	6.45	6.58	6.40	6.41
1178	NASDAQ	SWKS	Thu, Mar 1, 2007	6.52	6.65	6.39	6.49
1177	NASDAQ	SWKS	Wed, Feb 28, 2007	6.70	6.74	6.58	6.60
1176	NASDAQ	SWKS	Tue, Feb 27, 2007	6.81	6.90	6.57	6.68
1175	NASDAQ	SWKS	Mon, Feb 26, 2007	7.02	7.06	6.84	7.06
1174	NASDAQ	SWKS	Fri, Feb 23, 2007	6.84	7.05	6.82	6.97
1173	NASDAQ	SWKS	Thu, Feb 22, 2007	6.80	6.93	6.72	6.84
1172	NASDAQ	SWKS	Wed, Feb 21, 2007	6.85	6.89	6.70	6.79
1171	NASDAQ	SWKS	Tue, Feb 20, 2007	6.69	6.96	6.66	6.92
1170	NASDAQ	SWKS	Fri, Feb 16, 2007	6.61	6.77	6.56	6.73
1169	NASDAQ	SWKS	Thu, Feb 15, 2007	6.59	6.74	6.55	6.61
1168	NASDAQ	SWKS	Wed, Feb 14, 2007	6.54	6.62	6.53	6.57
1167	NASDAQ	SWKS	Tue, Feb 13, 2007	6.68	6.74	6.50	6.52
1166	NASDAQ	SWKS	Mon, Feb 12, 2007	6.74	6.74	6.61	6.65
1165	NASDAQ	SWKS	Fri, Feb 9, 2007	6.91	6.95	6.65	6.69
1164	NASDAQ	SWKS	Thu, Feb 8, 2007	6.86	6.95	6.79	6.88
1163	NASDAQ	SWKS	Wed, Feb 7, 2007	6.64	6.92	6.64	6.89
1162	NASDAQ	SWKS	Tue, Feb 6, 2007	6.82	6.85	6.61	6.65
1161	NASDAQ	SWKS	Mon, Feb 5, 2007	6.75	6.89	6.73	6.83
1160	NASDAQ	SWKS	Fri, Feb 2, 2007	6.71	6.90	6.71	6.78
1159	NASDAQ	SWKS	Thu, Feb 1, 2007	6.63	6.75	6.58	6.74
1158	NASDAQ	SWKS	Wed, Jan 31, 2007	6.54	6.75	6.45	6.57
1157	NASDAQ	SWKS	Tue, Jan 30, 2007	6.64	6.66	6.49	6.52
1156	NASDAQ	SWKS	Mon, Jan 29, 2007	6.71	6.76	6.46	6.59
1155	NASDAQ	SWKS	Fri, Jan 26, 2007	6.75	6.78	6.55	6.73
1154	NASDAQ	SWKS	Thu, Jan 25, 2007	7.12	7.24	6.81	6.95
1153	NASDAQ	SWKS	Wed, Jan 24, 2007	6.94	7.20	6.85	7.07
1152	NASDAQ	SWKS	Tue, Jan 23, 2007	6.65	6.83	6.64	6.68
1151	NASDAQ	SWKS	Mon, Jan 22, 2007	6.89	6.94	6.61	6.62
1150	NASDAQ	SWKS	Fri, Jan 19, 2007	6.88	6.98	6.68	6.89
1149	NASDAQ	SWKS	Thu, Jan 18, 2007	7.23	7.23	6.90	6.93
1148	NASDAQ	SWKS	Wed, Jan 17, 2007	7.38	7.50	7.31	7.34
1147	NASDAQ	SWKS	Tue, Jan 16, 2007	7.48	7.59	7.36	7.37
1146	NASDAQ	SWKS	Fri, Jan 12, 2007	7.31	7.67	7.31	7.48
1145	NASDAQ	SWKS	Thu, Jan 11, 2007	7.02	7.39	7.02	7.34
1144	NASDAQ	SWKS	Wed, Jan 10, 2007	7.04	7.18	6.92	7.01
1143	NASDAQ	SWKS	Tue, Jan 9, 2007	6.96	7.18	6.78	7.10
1142	NASDAQ	SWKS	Mon, Jan 8, 2007	6.74	6.98	6.72	6.91
1141	NASDAQ	SWKS	Fri, Jan 5, 2007	7.26	7.26	6.64	6.75
1140	NASDAQ	SWKS	Thu, Jan 4, 2007	7.26	7.39	7.15	7.34
1139	NASDAQ	SWKS	Wed, Jan 3, 2007	7.22	7.46	7.02	7.26
1138	NASDAQ	SWKS	Fri, Dec 29, 2006	7.19	7.37	7.05	7.08
1137	NASDAQ	SWKS	Thu, Dec 28, 2006	7.12	7.24	7.12	7.21
1136	NASDAQ	SWKS	Wed, Dec 27, 2006	7.18	7.30	7.08	7.14
1135	NASDAQ	SWKS	Tue, Dec 26, 2006	6.98	7.22	6.93	7.19
1134	NASDAQ	SWKS	Fri, Dec 22, 2006	7.11	7.13	6.95	6.96
1133	NASDAQ	SWKS	Thu, Dec 21, 2006	7.20	7.21	7.02	7.13
1132	NASDAQ	SWKS	Wed, Dec 20, 2006	7.39	7.40	7.11	7.14
1131	NASDAQ	SWKS	Tue, Dec 19, 2006	7.45	7.47	7.03	7.04
1130	NASDAQ	SWKS	Mon, Dec 18, 2006	7.94	7.97	7.53	7.53
1129	NASDAQ	SWKS	Fri, Dec 15, 2006	7.59	7.93	7.59	7.86
1128	NASDAQ	SWKS	Thu, Dec 14, 2006	7.48	7.60	7.41	7.50
1127	NASDAQ	SWKS	Wed, Dec 13, 2006	7.48	7.55	7.35	7.49
1126	NASDAQ	SWKS	Tue, Dec 12, 2006	7.52	7.63	7.36	7.44
1125	NASDAQ	SWKS	Mon, Dec 11, 2006	7.45	7.58	7.37	7.54
1124	NASDAQ	SWKS	Fri, Dec 8, 2006	7.47	7.64	7.33	7.47
1123	NASDAQ	SWKS	Thu, Dec 7, 2006	7.50	7.68	7.46	7.51
1122	NASDAQ	SWKS	Wed, Dec 6, 2006	7.50	7.73	7.49	7.49
1121	NASDAQ	SWKS	Tue, Dec 5, 2006	7.50	7.66	7.42	7.53
1120	NASDAQ	SWKS	Mon, Dec 4, 2006	7.17	7.50	7.14	7.49
1119	NASDAQ	SWKS	Fri, Dec 1, 2006	7.21	7.34	7.01	7.12
1118	NASDAQ	SWKS	Thu, Nov 30, 2006	6.92	7.30	6.89	7.24
1117	NASDAQ	SWKS	Wed, Nov 29, 2006	6.85	7.00	6.83	6.94
1116	NASDAQ	SWKS	Tue, Nov 28, 2006	6.88	6.89	6.63	6.80
1115	NASDAQ	SWKS	Mon, Nov 27, 2006	6.98	7.06	6.85	6.88
1114	NASDAQ	SWKS	Fri, Nov 24, 2006	7.13	7.18	7.02	7.04
1113	NASDAQ	SWKS	Wed, Nov 22, 2006	6.94	7.16	6.90	7.13
1112	NASDAQ	SWKS	Tue, Nov 21, 2006	6.96	7.01	6.87	6.88
1111	NASDAQ	SWKS	Mon, Nov 20, 2006	6.79	7.00	6.76	6.98
1110	NASDAQ	SWKS	Fri, Nov 17, 2006	7.00	7.01	6.81	6.82
1109	NASDAQ	SWKS	Thu, Nov 16, 2006	7.00	7.12	6.93	7.04
1108	NASDAQ	SWKS	Wed, Nov 15, 2006	6.98	7.16	6.92	6.99
1107	NASDAQ	SWKS	Tue, Nov 14, 2006	6.70	7.00	6.67	7.00
1106	NASDAQ	SWKS	Mon, Nov 13, 2006	6.55	6.74	6.55	6.71
1105	NASDAQ	SWKS	Fri, Nov 10, 2006	6.55	6.80	6.52	6.76
1104	NASDAQ	SWKS	Thu, Nov 9, 2006	6.75	6.80	6.47	6.58
1103	NASDAQ	SWKS	Wed, Nov 8, 2006	6.63	6.73	6.55	6.68
1102	NASDAQ	SWKS	Tue, Nov 7, 2006	6.82	6.90	6.71	6.73
1101	NASDAQ	SWKS	Mon, Nov 6, 2006	6.68	6.86	6.65	6.80
1100	NASDAQ	SWKS	Fri, Nov 3, 2006	6.75	6.85	6.58	6.65
1099	NASDAQ	SWKS	Thu, Nov 2, 2006	6.50	6.75	6.35	6.68
1098	NASDAQ	SWKS	Wed, Nov 1, 2006	6.63	6.72	6.25	6.30
1097	NASDAQ	SWKS	Tue, Oct 31, 2006	6.72	6.88	6.52	6.63
1096	NASDAQ	SWKS	Mon, Oct 30, 2006	6.53	6.73	6.40	6.70
1095	NASDAQ	SWKS	Fri, Oct 27, 2006	6.65	6.70	6.52	6.57
1094	NASDAQ	SWKS	Thu, Oct 26, 2006	6.70	6.85	6.60	6.74
1093	NASDAQ	SWKS	Wed, Oct 25, 2006	6.55	6.92	6.55	6.73
1092	NASDAQ	SWKS	Tue, Oct 24, 2006	6.77	6.85	6.56	6.57
1091	NASDAQ	SWKS	Mon, Oct 23, 2006	6.73	6.84	6.66	6.78
1090	NASDAQ	SWKS	Fri, Oct 20, 2006	6.89	6.89	6.75	6.78
1089	NASDAQ	SWKS	Thu, Oct 19, 2006	6.89	6.96	6.80	6.88
1088	NASDAQ	SWKS	Wed, Oct 18, 2006	6.91	7.15	6.85	6.93
1087	NASDAQ	SWKS	Tue, Oct 17, 2006	7.19	7.20	6.92	7.09
1086	NASDAQ	SWKS	Mon, Oct 16, 2006	7.07	7.31	7.02	7.21
1085	NASDAQ	SWKS	Fri, Oct 13, 2006	6.85	7.18	6.77	7.11
1084	NASDAQ	SWKS	Thu, Oct 12, 2006	6.90	6.93	6.81	6.84
1083	NASDAQ	SWKS	Wed, Oct 11, 2006	6.78	6.98	6.59	6.86
1082	NASDAQ	SWKS	Tue, Oct 10, 2006	7.01	7.04	6.76	6.86
1081	NASDAQ	SWKS	Mon, Oct 9, 2006	6.96	7.04	6.84	7.04
1080	NASDAQ	SWKS	Fri, Oct 6, 2006	6.97	6.99	6.82	6.96
1079	NASDAQ	SWKS	Thu, Oct 5, 2006	6.85	7.06	6.85	7.02
1078	NASDAQ	SWKS	Wed, Oct 4, 2006	6.81	7.04	6.75	6.99
1077	NASDAQ	SWKS	Tue, Oct 3, 2006	6.78	7.21	6.65	6.85
1076	NASDAQ	SWKS	Mon, Oct 2, 2006	5.20	5.21	5.01	5.06
1075	NASDAQ	SWKS	Fri, Sep 29, 2006	5.35	5.42	5.17	5.19
1074	NASDAQ	SWKS	Thu, Sep 28, 2006	5.31	5.45	5.16	5.37
1073	NASDAQ	SWKS	Wed, Sep 27, 2006	5.46	5.58	5.28	5.30
1072	NASDAQ	SWKS	Tue, Sep 26, 2006	5.54	5.61	5.44	5.48
1071	NASDAQ	SWKS	Mon, Sep 25, 2006	5.43	5.59	5.30	5.52
1070	NASDAQ	SWKS	Fri, Sep 22, 2006	5.31	5.41	5.22	5.33
1069	NASDAQ	SWKS	Thu, Sep 21, 2006	5.60	5.60	5.30	5.34
1068	NASDAQ	SWKS	Wed, Sep 20, 2006	5.40	5.80	5.36	5.74
1067	NASDAQ	SWKS	Tue, Sep 19, 2006	5.34	5.50	5.28	5.35
1066	NASDAQ	SWKS	Mon, Sep 18, 2006	5.37	5.40	5.26	5.29
1065	NASDAQ	SWKS	Fri, Sep 15, 2006	5.45	5.49	5.35	5.38
1064	NASDAQ	SWKS	Thu, Sep 14, 2006	4.85	5.40	4.83	5.31
1063	NASDAQ	SWKS	Wed, Sep 13, 2006	4.98	5.08	4.86	4.88
1062	NASDAQ	SWKS	Tue, Sep 12, 2006	4.74	4.98	4.74	4.98
1061	NASDAQ	SWKS	Mon, Sep 11, 2006	4.73	4.79	4.55	4.77
1060	NASDAQ	SWKS	Fri, Sep 8, 2006	4.72	4.79	4.69	4.77
1059	NASDAQ	SWKS	Thu, Sep 7, 2006	4.62	4.77	4.52	4.71
1058	NASDAQ	SWKS	Wed, Sep 6, 2006	5.05	5.06	4.64	4.65
1057	NASDAQ	SWKS	Tue, Sep 5, 2006	4.90	5.10	4.82	5.10
1056	NASDAQ	SWKS	Fri, Sep 1, 2006	4.65	5.00	4.58	4.91
1055	NASDAQ	SWKS	Thu, Aug 31, 2006	4.74	4.75	4.60	4.63
1054	NASDAQ	SWKS	Wed, Aug 30, 2006	4.76	4.78	4.63	4.72
1053	NASDAQ	SWKS	Tue, Aug 29, 2006	4.62	4.76	4.51	4.74
1052	NASDAQ	SWKS	Mon, Aug 28, 2006	4.55	4.62	4.49	4.60
1051	NASDAQ	SWKS	Fri, Aug 25, 2006	4.37	4.54	4.37	4.52
1050	NASDAQ	SWKS	Thu, Aug 24, 2006	4.35	4.39	4.28	4.38
1049	NASDAQ	SWKS	Wed, Aug 23, 2006	4.48	4.55	4.32	4.35
1048	NASDAQ	SWKS	Tue, Aug 22, 2006	4.52	4.59	4.45	4.49
1047	NASDAQ	SWKS	Mon, Aug 21, 2006	4.62	4.62	4.46	4.55
1046	NASDAQ	SWKS	Fri, Aug 18, 2006	4.65	4.69	4.50	4.65
1045	NASDAQ	SWKS	Thu, Aug 17, 2006	4.65	4.78	4.59	4.65
1044	NASDAQ	SWKS	Wed, Aug 16, 2006	4.58	4.71	4.46	4.69
1043	NASDAQ	SWKS	Tue, Aug 15, 2006	4.42	4.55	4.40	4.55
1042	NASDAQ	SWKS	Mon, Aug 14, 2006	4.27	4.42	4.26	4.36
1041	NASDAQ	SWKS	Fri, Aug 11, 2006	4.32	4.35	4.16	4.23
1040	NASDAQ	SWKS	Thu, Aug 10, 2006	4.28	4.40	4.22	4.35
1039	NASDAQ	SWKS	Wed, Aug 9, 2006	4.45	4.50	4.27	4.29
1038	NASDAQ	SWKS	Tue, Aug 8, 2006	4.41	4.47	4.35	4.37
1037	NASDAQ	SWKS	Mon, Aug 7, 2006	4.40	4.50	4.31	4.41
1036	NASDAQ	SWKS	Fri, Aug 4, 2006	4.50	4.54	4.25	4.44
1035	NASDAQ	SWKS	Thu, Aug 3, 2006	4.35	4.48	4.28	4.47
1034	NASDAQ	SWKS	Wed, Aug 2, 2006	4.24	4.41	4.23	4.40
1033	NASDAQ	SWKS	Tue, Aug 1, 2006	4.35	4.40	4.21	4.24
1032	NASDAQ	SWKS	Mon, Jul 31, 2006	4.40	4.45	4.30	4.39
1031	NASDAQ	SWKS	Fri, Jul 28, 2006	4.25	4.41	4.20	4.39
1030	NASDAQ	SWKS	Thu, Jul 27, 2006	4.45	4.47	4.19	4.21
1029	NASDAQ	SWKS	Wed, Jul 26, 2006	4.16	4.45	4.14	4.41
1028	NASDAQ	SWKS	Tue, Jul 25, 2006	4.18	4.28	4.09	4.19
1027	NASDAQ	SWKS	Mon, Jul 24, 2006	4.15	4.22	4.03	4.07
1026	NASDAQ	SWKS	Fri, Jul 21, 2006	4.07	4.25	4.04	4.10
1025	NASDAQ	SWKS	Thu, Jul 20, 2006	4.97	5.17	4.46	4.55
1024	NASDAQ	SWKS	Wed, Jul 19, 2006	4.67	4.72	4.59	4.64
1023	NASDAQ	SWKS	Tue, Jul 18, 2006	4.70	4.78	4.51	4.64
1022	NASDAQ	SWKS	Mon, Jul 17, 2006	4.80	4.89	4.69	4.69
1021	NASDAQ	SWKS	Fri, Jul 14, 2006	4.64	4.81	4.62	4.78
1020	NASDAQ	SWKS	Thu, Jul 13, 2006	4.81	4.86	4.59	4.65
1019	NASDAQ	SWKS	Wed, Jul 12, 2006	5.12	5.16	4.85	4.86
1018	NASDAQ	SWKS	Tue, Jul 11, 2006	4.97	5.12	4.87	5.11
1017	NASDAQ	SWKS	Mon, Jul 10, 2006	5.20	5.22	4.94	4.96
1016	NASDAQ	SWKS	Fri, Jul 7, 2006	5.40	5.43	5.07	5.16
1015	NASDAQ	SWKS	Thu, Jul 6, 2006	5.44	5.55	5.40	5.41
1014	NASDAQ	SWKS	Wed, Jul 5, 2006	5.40	5.50	5.38	5.44
1013	NASDAQ	SWKS	Mon, Jul 3, 2006	5.44	5.51	5.41	5.48
1012	NASDAQ	SWKS	Fri, Jun 30, 2006	5.51	5.53	5.36	5.51
1011	NASDAQ	SWKS	Thu, Jun 29, 2006	5.31	5.53	5.23	5.51
1010	NASDAQ	SWKS	Wed, Jun 28, 2006	5.46	5.49	5.15	5.28
1009	NASDAQ	SWKS	Tue, Jun 27, 2006	5.61	5.73	5.41	5.47
1008	NASDAQ	SWKS	Mon, Jun 26, 2006	5.47	5.65	5.42	5.63
1007	NASDAQ	SWKS	Fri, Jun 23, 2006	5.40	5.58	5.33	5.48
1006	NASDAQ	SWKS	Thu, Jun 22, 2006	5.60	5.63	5.37	5.42
1005	NASDAQ	SWKS	Wed, Jun 21, 2006	5.34	5.62	5.23	5.62
1004	NASDAQ	SWKS	Tue, Jun 20, 2006	5.43	5.50	5.32	5.33
1003	NASDAQ	SWKS	Mon, Jun 19, 2006	5.49	5.52	5.36	5.44
1002	NASDAQ	SWKS	Fri, Jun 16, 2006	5.79	5.79	5.43	5.45
1001	NASDAQ	SWKS	Thu, Jun 15, 2006	5.51	6.01	5.51	5.80
1000	NASDAQ	SWKS	Wed, Jun 14, 2006	5.35	5.57	5.35	5.50
999	NASDAQ	SWKS	Tue, Jun 13, 2006	5.39	5.57	5.32	5.34
998	NASDAQ	SWKS	Mon, Jun 12, 2006	5.67	5.75	5.41	5.42
997	NASDAQ	SWKS	Fri, Jun 9, 2006	5.70	5.88	5.69	5.71
996	NASDAQ	SWKS	Thu, Jun 8, 2006	5.69	5.74	5.50	5.65
995	NASDAQ	SWKS	Wed, Jun 7, 2006	5.81	5.93	5.71	5.73
994	NASDAQ	SWKS	Tue, Jun 6, 2006	5.98	5.98	5.69	5.81
993	NASDAQ	SWKS	Mon, Jun 5, 2006	6.08	6.08	5.81	5.83
992	NASDAQ	SWKS	Fri, Jun 2, 2006	6.09	6.11	5.95	6.06
991	NASDAQ	SWKS	Thu, Jun 1, 2006	5.64	6.02	5.64	6.02
990	NASDAQ	SWKS	Wed, May 31, 2006	5.64	5.73	5.46	5.66
989	NASDAQ	SWKS	Tue, May 30, 2006	5.74	5.74	5.59	5.61
988	NASDAQ	SWKS	Fri, May 26, 2006	5.75	5.84	5.63	5.71
987	NASDAQ	SWKS	Thu, May 25, 2006	5.62	5.75	5.52	5.73
986	NASDAQ	SWKS	Wed, May 24, 2006	5.48	5.57	5.35	5.52
985	NASDAQ	SWKS	Tue, May 23, 2006	5.59	5.75	5.40	5.44
984	NASDAQ	SWKS	Mon, May 22, 2006	5.75	5.83	5.42	5.43
983	NASDAQ	SWKS	Fri, May 19, 2006	5.75	5.84	5.63	5.79
982	NASDAQ	SWKS	Thu, May 18, 2006	5.93	6.01	5.69	5.73
981	NASDAQ	SWKS	Wed, May 17, 2006	6.12	6.21	5.81	5.84
980	NASDAQ	SWKS	Tue, May 16, 2006	6.23	6.35	6.12	6.16
979	NASDAQ	SWKS	Mon, May 15, 2006	6.35	6.52	6.14	6.19
978	NASDAQ	SWKS	Fri, May 12, 2006	6.41	6.52	6.22	6.39
977	NASDAQ	SWKS	Thu, May 11, 2006	6.75	6.82	6.54	6.55
976	NASDAQ	SWKS	Wed, May 10, 2006	6.88	6.94	6.73	6.76
975	NASDAQ	SWKS	Tue, May 9, 2006	7.01	7.03	6.89	6.93
974	NASDAQ	SWKS	Mon, May 8, 2006	7.17	7.23	7.01	7.05
973	NASDAQ	SWKS	Fri, May 5, 2006	7.29	7.36	7.22	7.22
972	NASDAQ	SWKS	Thu, May 4, 2006	7.18	7.32	7.18	7.30
971	NASDAQ	SWKS	Wed, May 3, 2006	7.20	7.25	7.10	7.23
970	NASDAQ	SWKS	Tue, May 2, 2006	7.20	7.30	7.16	7.20
969	NASDAQ	SWKS	Mon, May 1, 2006	7.13	7.34	7.13	7.21
968	NASDAQ	SWKS	Fri, Apr 28, 2006	7.34	7.46	7.14	7.14
967	NASDAQ	SWKS	Thu, Apr 27, 2006	7.39	7.51	7.27	7.36
966	NASDAQ	SWKS	Wed, Apr 26, 2006	7.25	7.46	7.25	7.44
965	NASDAQ	SWKS	Tue, Apr 25, 2006	7.23	7.28	6.91	7.27
964	NASDAQ	SWKS	Mon, Apr 24, 2006	7.45	7.67	7.23	7.64
963	NASDAQ	SWKS	Fri, Apr 21, 2006	7.90	7.95	7.60	7.72
962	NASDAQ	SWKS	Thu, Apr 20, 2006	7.85	8.00	7.71	7.87
961	NASDAQ	SWKS	Wed, Apr 19, 2006	7.62	7.90	7.45	7.73
960	NASDAQ	SWKS	Tue, Apr 18, 2006	7.33	7.75	7.32	7.64
959	NASDAQ	SWKS	Mon, Apr 17, 2006	7.37	7.59	7.26	7.35
958	NASDAQ	SWKS	Thu, Apr 13, 2006	7.22	7.40	7.17	7.38
957	NASDAQ	SWKS	Wed, Apr 12, 2006	7.17	7.30	7.14	7.23
956	NASDAQ	SWKS	Tue, Apr 11, 2006	7.22	7.30	7.10	7.19
955	NASDAQ	SWKS	Mon, Apr 10, 2006	7.24	7.26	7.01	7.18
954	NASDAQ	SWKS	Fri, Apr 7, 2006	7.35	7.37	7.13	7.27
953	NASDAQ	SWKS	Thu, Apr 6, 2006	7.27	7.38	7.19	7.35
952	NASDAQ	SWKS	Wed, Apr 5, 2006	7.15	7.29	7.05	7.27
951	NASDAQ	SWKS	Tue, Apr 4, 2006	7.21	7.35	7.16	7.19
950	NASDAQ	SWKS	Mon, Apr 3, 2006	6.91	7.30	6.90	7.20
949	NASDAQ	SWKS	Fri, Mar 31, 2006	6.97	7.01	6.70	6.78
948	NASDAQ	SWKS	Thu, Mar 30, 2006	7.07	7.09	6.80	6.96
947	NASDAQ	SWKS	Wed, Mar 29, 2006	6.73	6.85	6.70	6.83
946	NASDAQ	SWKS	Tue, Mar 28, 2006	6.78	6.89	6.63	6.68
945	NASDAQ	SWKS	Mon, Mar 27, 2006	6.54	6.83	6.54	6.75
944	NASDAQ	SWKS	Fri, Mar 24, 2006	6.01	6.43	5.98	6.42
943	NASDAQ	SWKS	Thu, Mar 23, 2006	6.09	6.12	5.94	6.00
942	NASDAQ	SWKS	Wed, Mar 22, 2006	5.98	6.11	5.96	6.05
941	NASDAQ	SWKS	Tue, Mar 21, 2006	5.90	6.21	5.90	6.00
940	NASDAQ	SWKS	Mon, Mar 20, 2006	5.88	5.96	5.87	5.89
939	NASDAQ	SWKS	Fri, Mar 17, 2006	5.85	5.91	5.73	5.90
938	NASDAQ	SWKS	Thu, Mar 16, 2006	5.88	6.11	5.77	5.82
937	NASDAQ	SWKS	Wed, Mar 15, 2006	5.64	5.96	5.64	5.90
936	NASDAQ	SWKS	Tue, Mar 14, 2006	5.48	5.69	5.47	5.64
935	NASDAQ	SWKS	Mon, Mar 13, 2006	5.52	5.65	5.48	5.51
934	NASDAQ	SWKS	Fri, Mar 10, 2006	5.39	5.60	5.37	5.50
933	NASDAQ	SWKS	Thu, Mar 9, 2006	5.41	5.57	5.36	5.42
932	NASDAQ	SWKS	Wed, Mar 8, 2006	5.41	5.49	5.33	5.45
931	NASDAQ	SWKS	Tue, Mar 7, 2006	5.50	5.51	5.38	5.41
930	NASDAQ	SWKS	Mon, Mar 6, 2006	5.66	5.74	5.46	5.51
929	NASDAQ	SWKS	Fri, Mar 3, 2006	5.40	5.72	5.35	5.60
928	NASDAQ	SWKS	Thu, Mar 2, 2006	5.43	5.44	5.33	5.42
927	NASDAQ	SWKS	Wed, Mar 1, 2006	5.27	5.46	5.25	5.44
926	NASDAQ	SWKS	Tue, Feb 28, 2006	5.34	5.35	5.25	5.26
925	NASDAQ	SWKS	Mon, Feb 27, 2006	5.31	5.37	5.30	5.33
924	NASDAQ	SWKS	Fri, Feb 24, 2006	5.36	5.43	5.30	5.32
923	NASDAQ	SWKS	Thu, Feb 23, 2006	5.41	5.48	5.32	5.40
922	NASDAQ	SWKS	Wed, Feb 22, 2006	5.26	5.42	5.25	5.40
921	NASDAQ	SWKS	Tue, Feb 21, 2006	5.29	5.35	5.25	5.26
920	NASDAQ	SWKS	Fri, Feb 17, 2006	5.29	5.40	5.22	5.31
919	NASDAQ	SWKS	Thu, Feb 16, 2006	5.16	5.31	5.15	5.31
918	NASDAQ	SWKS	Wed, Feb 15, 2006	5.14	5.25	5.12	5.17
917	NASDAQ	SWKS	Tue, Feb 14, 2006	5.15	5.21	5.11	5.15
916	NASDAQ	SWKS	Mon, Feb 13, 2006	5.15	5.20	5.10	5.13
915	NASDAQ	SWKS	Fri, Feb 10, 2006	5.22	5.25	5.10	5.18
914	NASDAQ	SWKS	Thu, Feb 9, 2006	5.12	5.28	5.11	5.20
913	NASDAQ	SWKS	Wed, Feb 8, 2006	5.07	5.16	5.05	5.12
912	NASDAQ	SWKS	Tue, Feb 7, 2006	5.19	5.19	5.01	5.07
911	NASDAQ	SWKS	Mon, Feb 6, 2006	5.17	5.20	5.10	5.16
910	NASDAQ	SWKS	Fri, Feb 3, 2006	5.22	5.24	5.15	5.18
909	NASDAQ	SWKS	Thu, Feb 2, 2006	5.32	5.33	5.20	5.23
908	NASDAQ	SWKS	Wed, Feb 1, 2006	5.25	5.34	5.22	5.32
907	NASDAQ	SWKS	Tue, Jan 31, 2006	5.25	5.30	5.22	5.28
906	NASDAQ	SWKS	Mon, Jan 30, 2006	5.29	5.30	5.22	5.26
905	NASDAQ	SWKS	Fri, Jan 27, 2006	5.25	5.39	5.22	5.33
904	NASDAQ	SWKS	Thu, Jan 26, 2006	5.55	5.60	5.15	5.26
903	NASDAQ	SWKS	Wed, Jan 25, 2006	5.92	5.99	5.75	5.88
902	NASDAQ	SWKS	Tue, Jan 24, 2006	5.45	5.68	5.45	5.68
901	NASDAQ	SWKS	Mon, Jan 23, 2006	5.56	5.60	5.43	5.47
900	NASDAQ	SWKS	Fri, Jan 20, 2006	5.65	5.74	5.49	5.53
899	NASDAQ	SWKS	Thu, Jan 19, 2006	5.57	5.87	5.53	5.77
898	NASDAQ	SWKS	Wed, Jan 18, 2006	5.32	5.53	5.20	5.51
897	NASDAQ	SWKS	Tue, Jan 17, 2006	5.40	5.45	5.28	5.29
896	NASDAQ	SWKS	Fri, Jan 13, 2006	5.53	5.57	5.39	5.45
895	NASDAQ	SWKS	Thu, Jan 12, 2006	5.68	5.68	5.52	5.54
894	NASDAQ	SWKS	Wed, Jan 11, 2006	5.54	5.68	5.49	5.68
893	NASDAQ	SWKS	Tue, Jan 10, 2006	5.59	5.62	5.41	5.56
892	NASDAQ	SWKS	Mon, Jan 9, 2006	5.52	5.60	5.48	5.58
891	NASDAQ	SWKS	Fri, Jan 6, 2006	5.41	5.53	5.41	5.48
890	NASDAQ	SWKS	Thu, Jan 5, 2006	5.30	5.49	5.30	5.43
889	NASDAQ	SWKS	Wed, Jan 4, 2006	5.19	5.34	5.18	5.28
888	NASDAQ	SWKS	Tue, Jan 3, 2006	5.13	5.26	5.03	5.21
887	NASDAQ	SWKS	Fri, Dec 30, 2005	5.16	5.19	5.08	5.09
886	NASDAQ	SWKS	Thu, Dec 29, 2005	5.29	5.30	5.20	5.20
885	NASDAQ	SWKS	Wed, Dec 28, 2005	5.31	5.33	5.24	5.28
884	NASDAQ	SWKS	Tue, Dec 27, 2005	5.29	5.35	5.21	5.25
883	NASDAQ	SWKS	Fri, Dec 23, 2005	5.30	5.37	5.28	5.29
882	NASDAQ	SWKS	Thu, Dec 22, 2005	5.31	5.39	5.25	5.31
881	NASDAQ	SWKS	Wed, Dec 21, 2005	5.26	5.40	5.26	5.35
880	NASDAQ	SWKS	Tue, Dec 20, 2005	5.27	5.44	5.16	5.29
879	NASDAQ	SWKS	Mon, Dec 19, 2005	5.39	5.45	5.28	5.30
878	NASDAQ	SWKS	Fri, Dec 16, 2005	5.50	5.52	5.36	5.42
877	NASDAQ	SWKS	Thu, Dec 15, 2005	5.60	5.62	5.46	5.47
876	NASDAQ	SWKS	Wed, Dec 14, 2005	5.71	5.74	5.60	5.63
875	NASDAQ	SWKS	Tue, Dec 13, 2005	5.67	5.80	5.63	5.72
874	NASDAQ	SWKS	Mon, Dec 12, 2005	5.73	5.83	5.66	5.67
873	NASDAQ	SWKS	Fri, Dec 9, 2005	5.72	5.80	5.55	5.76
872	NASDAQ	SWKS	Thu, Dec 8, 2005	5.71	5.94	5.64	5.68
871	NASDAQ	SWKS	Wed, Dec 7, 2005	5.74	5.80	5.60	5.64
870	NASDAQ	SWKS	Tue, Dec 6, 2005	5.68	5.84	5.67	5.74
869	NASDAQ	SWKS	Mon, Dec 5, 2005	5.66	5.70	5.50	5.56
868	NASDAQ	SWKS	Fri, Dec 2, 2005	5.63	5.84	5.63	5.66
867	NASDAQ	SWKS	Thu, Dec 1, 2005	5.43	5.70	5.40	5.65
866	NASDAQ	SWKS	Wed, Nov 30, 2005	5.28	5.48	5.26	5.39
865	NASDAQ	SWKS	Tue, Nov 29, 2005	5.35	5.43	5.20	5.24
864	NASDAQ	SWKS	Mon, Nov 28, 2005	5.24	5.43	5.15	5.33
863	NASDAQ	SWKS	Fri, Nov 25, 2005	5.18	5.25	5.14	5.24
862	NASDAQ	SWKS	Wed, Nov 23, 2005	5.00	5.17	4.91	5.11
861	NASDAQ	SWKS	Tue, Nov 22, 2005	5.13	5.15	5.01	5.02
860	NASDAQ	SWKS	Mon, Nov 21, 2005	5.00	5.17	5.00	5.13
859	NASDAQ	SWKS	Fri, Nov 18, 2005	4.94	5.03	4.88	4.97
858	NASDAQ	SWKS	Thu, Nov 17, 2005	4.76	4.91	4.70	4.88
857	NASDAQ	SWKS	Wed, Nov 16, 2005	4.84	4.85	4.69	4.77
856	NASDAQ	SWKS	Tue, Nov 15, 2005	4.88	4.94	4.83	4.84
855	NASDAQ	SWKS	Mon, Nov 14, 2005	4.90	4.93	4.84	4.88
854	NASDAQ	SWKS	Fri, Nov 11, 2005	4.95	4.99	4.90	4.91
853	NASDAQ	SWKS	Thu, Nov 10, 2005	4.97	5.00	4.87	4.99
852	NASDAQ	SWKS	Wed, Nov 9, 2005	5.01	5.07	4.95	4.96
851	NASDAQ	SWKS	Tue, Nov 8, 2005	4.97	5.07	4.90	4.99
850	NASDAQ	SWKS	Mon, Nov 7, 2005	4.83	5.01	4.80	4.97
849	NASDAQ	SWKS	Fri, Nov 4, 2005	4.90	4.93	4.75	4.85
848	NASDAQ	SWKS	Thu, Nov 3, 2005	5.01	5.10	4.64	4.90
847	NASDAQ	SWKS	Wed, Nov 2, 2005	5.43	5.55	5.28	5.55
846	NASDAQ	SWKS	Tue, Nov 1, 2005	5.34	5.44	5.25	5.41
845	NASDAQ	SWKS	Mon, Oct 31, 2005	5.25	5.44	5.23	5.36
844	NASDAQ	SWKS	Fri, Oct 28, 2005	5.19	5.29	5.05	5.23
843	NASDAQ	SWKS	Thu, Oct 27, 2005	5.33	5.34	5.13	5.20
842	NASDAQ	SWKS	Wed, Oct 26, 2005	5.54	5.54	5.30	5.32
841	NASDAQ	SWKS	Tue, Oct 25, 2005	5.57	5.57	5.44	5.55
840	NASDAQ	SWKS	Mon, Oct 24, 2005	5.60	5.62	5.45	5.56
839	NASDAQ	SWKS	Fri, Oct 21, 2005	5.42	5.66	5.42	5.55
838	NASDAQ	SWKS	Thu, Oct 20, 2005	5.60	5.60	5.41	5.42
837	NASDAQ	SWKS	Wed, Oct 19, 2005	5.40	5.50	5.30	5.47
836	NASDAQ	SWKS	Tue, Oct 18, 2005	5.45	5.59	5.41	5.46
835	NASDAQ	SWKS	Mon, Oct 17, 2005	5.54	5.54	5.33	5.48
834	NASDAQ	SWKS	Fri, Oct 14, 2005	5.20	5.51	5.20	5.49
833	NASDAQ	SWKS	Thu, Oct 13, 2005	5.07	5.22	5.05	5.21
832	NASDAQ	SWKS	Wed, Oct 12, 2005	5.13	5.26	5.00	5.07
831	NASDAQ	SWKS	Tue, Oct 11, 2005	5.92	5.93	5.09	5.14
830	NASDAQ	SWKS	Mon, Oct 10, 2005	6.66	6.71	6.55	6.61
829	NASDAQ	SWKS	Fri, Oct 7, 2005	6.64	6.78	6.59	6.65
828	NASDAQ	SWKS	Thu, Oct 6, 2005	6.91	6.91	6.57	6.63
827	NASDAQ	SWKS	Wed, Oct 5, 2005	6.95	6.97	6.75	6.78
826	NASDAQ	SWKS	Tue, Oct 4, 2005	7.04	7.08	6.92	6.94
825	NASDAQ	SWKS	Mon, Oct 3, 2005	7.01	7.14	7.00	7.04
824	NASDAQ	SWKS	Fri, Sep 30, 2005	7.01	7.16	6.99	7.02
823	NASDAQ	SWKS	Thu, Sep 29, 2005	6.85	7.05	6.84	7.03
822	NASDAQ	SWKS	Wed, Sep 28, 2005	6.92	6.97	6.85	6.89
821	NASDAQ	SWKS	Tue, Sep 27, 2005	7.06	7.08	6.88	6.90
820	NASDAQ	SWKS	Mon, Sep 26, 2005	7.08	7.14	6.95	6.95
819	NASDAQ	SWKS	Fri, Sep 23, 2005	6.77	7.04	6.73	7.01
818	NASDAQ	SWKS	Thu, Sep 22, 2005	6.80	6.84	6.71	6.73
817	NASDAQ	SWKS	Wed, Sep 21, 2005	6.82	6.95	6.76	6.84
816	NASDAQ	SWKS	Tue, Sep 20, 2005	6.98	7.05	6.86	6.87
815	NASDAQ	SWKS	Mon, Sep 19, 2005	7.12	7.16	6.92	6.93
814	NASDAQ	SWKS	Fri, Sep 16, 2005	7.19	7.29	7.07	7.12
813	NASDAQ	SWKS	Thu, Sep 15, 2005	7.20	7.31	7.16	7.18
812	NASDAQ	SWKS	Wed, Sep 14, 2005	7.39	7.42	7.09	7.12
811	NASDAQ	SWKS	Tue, Sep 13, 2005	7.55	7.56	7.33	7.39
810	NASDAQ	SWKS	Mon, Sep 12, 2005	7.44	7.51	7.36	7.41
809	NASDAQ	SWKS	Fri, Sep 9, 2005	7.46	7.56	7.41	7.48
808	NASDAQ	SWKS	Thu, Sep 8, 2005	7.41	7.58	7.37	7.41
807	NASDAQ	SWKS	Wed, Sep 7, 2005	7.57	7.59	7.47	7.48
806	NASDAQ	SWKS	Tue, Sep 6, 2005	7.50	7.64	7.50	7.59
805	NASDAQ	SWKS	Fri, Sep 2, 2005	7.51	7.59	7.46	7.52
804	NASDAQ	SWKS	Thu, Sep 1, 2005	7.53	7.63	7.46	7.50
803	NASDAQ	SWKS	Wed, Aug 31, 2005	7.48	7.61	7.44	7.58
802	NASDAQ	SWKS	Tue, Aug 30, 2005	7.38	7.51	7.30	7.40
801	NASDAQ	SWKS	Mon, Aug 29, 2005	7.45	7.50	7.33	7.50
800	NASDAQ	SWKS	Fri, Aug 26, 2005	7.74	7.75	7.50	7.50
799	NASDAQ	SWKS	Thu, Aug 25, 2005	7.60	7.75	7.57	7.71
798	NASDAQ	SWKS	Wed, Aug 24, 2005	7.48	7.73	7.41	7.55
797	NASDAQ	SWKS	Tue, Aug 23, 2005	7.51	7.57	7.40	7.46
796	NASDAQ	SWKS	Mon, Aug 22, 2005	7.62	7.64	7.44	7.53
795	NASDAQ	SWKS	Fri, Aug 19, 2005	7.54	7.60	7.46	7.50
794	NASDAQ	SWKS	Thu, Aug 18, 2005	7.37	7.59	7.28	7.48
793	NASDAQ	SWKS	Wed, Aug 17, 2005	7.24	7.31	7.16	7.24
792	NASDAQ	SWKS	Tue, Aug 16, 2005	7.19	7.24	6.96	7.11
791	NASDAQ	SWKS	Mon, Aug 15, 2005	6.70	6.95	6.68	6.88
790	NASDAQ	SWKS	Fri, Aug 12, 2005	6.84	6.88	6.66	6.67
789	NASDAQ	SWKS	Thu, Aug 11, 2005	6.79	6.90	6.78	6.88
788	NASDAQ	SWKS	Wed, Aug 10, 2005	6.80	6.95	6.73	6.77
787	NASDAQ	SWKS	Tue, Aug 9, 2005	6.90	6.90	6.71	6.73
786	NASDAQ	SWKS	Mon, Aug 8, 2005	7.04	7.04	6.78	6.81
785	NASDAQ	SWKS	Fri, Aug 5, 2005	7.05	7.09	6.90	6.95
784	NASDAQ	SWKS	Thu, Aug 4, 2005	7.06	7.24	6.90	6.92
783	NASDAQ	SWKS	Wed, Aug 3, 2005	7.37	7.37	7.05	7.13
782	NASDAQ	SWKS	Tue, Aug 2, 2005	7.36	7.55	7.31	7.39
781	NASDAQ	SWKS	Mon, Aug 1, 2005	7.30	7.45	7.30	7.36
780	NASDAQ	SWKS	Fri, Jul 29, 2005	7.15	7.40	7.10	7.33
779	NASDAQ	SWKS	Thu, Jul 28, 2005	7.49	7.64	7.35	7.39
778	NASDAQ	SWKS	Wed, Jul 27, 2005	7.86	7.90	7.71	7.74
777	NASDAQ	SWKS	Tue, Jul 26, 2005	7.78	7.93	7.78	7.89
776	NASDAQ	SWKS	Mon, Jul 25, 2005	7.82	7.93	7.75	7.81
775	NASDAQ	SWKS	Fri, Jul 22, 2005	7.88	8.20	7.85	7.86
774	NASDAQ	SWKS	Thu, Jul 21, 2005	8.39	8.43	7.93	7.97
773	NASDAQ	SWKS	Wed, Jul 20, 2005	8.16	8.36	8.16	8.32
772	NASDAQ	SWKS	Tue, Jul 19, 2005	8.20	8.37	8.20	8.36
771	NASDAQ	SWKS	Mon, Jul 18, 2005	8.28	8.40	8.11	8.13
770	NASDAQ	SWKS	Fri, Jul 15, 2005	8.35	8.41	8.20	8.38
769	NASDAQ	SWKS	Thu, Jul 14, 2005	8.40	8.49	8.18	8.30
768	NASDAQ	SWKS	Wed, Jul 13, 2005	8.49	8.50	8.21	8.26
767	NASDAQ	SWKS	Tue, Jul 12, 2005	8.34	8.36	8.18	8.34
766	NASDAQ	SWKS	Mon, Jul 11, 2005	8.06	8.24	7.96	8.24
765	NASDAQ	SWKS	Fri, Jul 8, 2005	7.72	7.97	7.67	7.97
764	NASDAQ	SWKS	Thu, Jul 7, 2005	7.41	7.70	7.40	7.67
763	NASDAQ	SWKS	Wed, Jul 6, 2005	7.58	7.67	7.55	7.64
762	NASDAQ	SWKS	Tue, Jul 5, 2005	7.39	7.58	7.39	7.58
761	NASDAQ	SWKS	Fri, Jul 1, 2005	7.43	7.49	7.38	7.48
760	NASDAQ	SWKS	Thu, Jun 30, 2005	7.37	7.50	7.35	7.37
759	NASDAQ	SWKS	Wed, Jun 29, 2005	7.57	7.62	7.32	7.40
758	NASDAQ	SWKS	Tue, Jun 28, 2005	7.37	7.55	7.29	7.51
757	NASDAQ	SWKS	Mon, Jun 27, 2005	7.29	7.49	7.25	7.25
756	NASDAQ	SWKS	Fri, Jun 24, 2005	7.85	7.87	7.42	7.50
755	NASDAQ	SWKS	Thu, Jun 23, 2005	7.97	8.11	7.73	7.80
754	NASDAQ	SWKS	Wed, Jun 22, 2005	7.73	7.78	7.63	7.68
753	NASDAQ	SWKS	Tue, Jun 21, 2005	7.78	7.79	7.57	7.60
752	NASDAQ	SWKS	Mon, Jun 20, 2005	7.85	7.88	7.45	7.68
751	NASDAQ	SWKS	Fri, Jun 17, 2005	7.70	7.97	7.50	7.94
750	NASDAQ	SWKS	Thu, Jun 16, 2005	7.02	7.14	6.90	7.09
749	NASDAQ	SWKS	Wed, Jun 15, 2005	6.76	6.97	6.64	6.88
748	NASDAQ	SWKS	Tue, Jun 14, 2005	6.70	6.81	6.68	6.76
747	NASDAQ	SWKS	Mon, Jun 13, 2005	6.67	6.72	6.58	6.66
746	NASDAQ	SWKS	Fri, Jun 10, 2005	6.70	6.75	6.64	6.69
745	NASDAQ	SWKS	Thu, Jun 9, 2005	6.64	6.72	6.55	6.68
744	NASDAQ	SWKS	Wed, Jun 8, 2005	6.58	6.80	6.56	6.66
743	NASDAQ	SWKS	Tue, Jun 7, 2005	6.38	6.66	6.33	6.55
742	NASDAQ	SWKS	Mon, Jun 6, 2005	6.42	6.46	6.18	6.32
741	NASDAQ	SWKS	Fri, Jun 3, 2005	6.51	6.54	6.35	6.44
740	NASDAQ	SWKS	Thu, Jun 2, 2005	6.31	6.48	6.14	6.45
739	NASDAQ	SWKS	Wed, Jun 1, 2005	6.30	6.33	6.11	6.30
738	NASDAQ	SWKS	Tue, May 31, 2005	6.36	6.45	6.33	6.33
737	NASDAQ	SWKS	Fri, May 27, 2005	6.44	6.44	6.28	6.36
736	NASDAQ	SWKS	Thu, May 26, 2005	6.26	6.50	6.26	6.40
735	NASDAQ	SWKS	Wed, May 25, 2005	6.01	6.31	5.98	6.22
734	NASDAQ	SWKS	Tue, May 24, 2005	5.72	6.10	5.61	6.06
733	NASDAQ	SWKS	Mon, May 23, 2005	5.90	5.95	5.71	5.76
732	NASDAQ	SWKS	Fri, May 20, 2005	5.94	5.95	5.80	5.87
731	NASDAQ	SWKS	Thu, May 19, 2005	5.76	6.00	5.71	5.93
730	NASDAQ	SWKS	Wed, May 18, 2005	5.69	5.76	5.56	5.72
729	NASDAQ	SWKS	Tue, May 17, 2005	5.59	5.65	5.51	5.65
728	NASDAQ	SWKS	Mon, May 16, 2005	5.50	5.63	5.44	5.58
727	NASDAQ	SWKS	Fri, May 13, 2005	5.33	5.66	5.32	5.49
726	NASDAQ	SWKS	Thu, May 12, 2005	5.32	5.37	5.28	5.31
725	NASDAQ	SWKS	Wed, May 11, 2005	5.29	5.37	5.15	5.31
724	NASDAQ	SWKS	Tue, May 10, 2005	5.21	5.25	5.16	5.20
723	NASDAQ	SWKS	Mon, May 9, 2005	5.19	5.25	5.12	5.25
722	NASDAQ	SWKS	Fri, May 6, 2005	5.21	5.24	5.11	5.17
721	NASDAQ	SWKS	Thu, May 5, 2005	5.23	5.31	5.14	5.16
720	NASDAQ	SWKS	Wed, May 4, 2005	5.10	5.22	5.06	5.22
719	NASDAQ	SWKS	Tue, May 3, 2005	5.12	5.17	5.03	5.07
718	NASDAQ	SWKS	Mon, May 2, 2005	5.25	5.26	5.03	5.12
717	NASDAQ	SWKS	Fri, Apr 29, 2005	5.30	5.31	5.02	5.22
716	NASDAQ	SWKS	Thu, Apr 28, 2005	5.50	5.69	5.17	5.18
715	NASDAQ	SWKS	Wed, Apr 27, 2005	5.36	5.43	5.17	5.28
714	NASDAQ	SWKS	Tue, Apr 26, 2005	5.50	5.61	5.37	5.43
713	NASDAQ	SWKS	Mon, Apr 25, 2005	5.54	5.62	5.50	5.53
712	NASDAQ	SWKS	Fri, Apr 22, 2005	5.69	5.69	5.50	5.53
711	NASDAQ	SWKS	Thu, Apr 21, 2005	5.38	5.84	5.38	5.70
710	NASDAQ	SWKS	Wed, Apr 20, 2005	5.40	5.40	5.16	5.20
709	NASDAQ	SWKS	Tue, Apr 19, 2005	5.40	5.49	5.30	5.33
708	NASDAQ	SWKS	Mon, Apr 18, 2005	5.21	5.27	5.05	5.22
707	NASDAQ	SWKS	Fri, Apr 15, 2005	5.33	5.37	5.14	5.23
706	NASDAQ	SWKS	Thu, Apr 14, 2005	5.66	5.73	5.45	5.48
705	NASDAQ	SWKS	Wed, Apr 13, 2005	5.84	5.84	5.65	5.69
704	NASDAQ	SWKS	Tue, Apr 12, 2005	5.89	5.91	5.72	5.84
703	NASDAQ	SWKS	Mon, Apr 11, 2005	5.89	5.95	5.69	5.75
702	NASDAQ	SWKS	Fri, Apr 8, 2005	5.95	6.01	5.88	5.90
701	NASDAQ	SWKS	Thu, Apr 7, 2005	6.03	6.08	5.95	5.96
700	NASDAQ	SWKS	Wed, Apr 6, 2005	6.11	6.24	6.03	6.05
699	NASDAQ	SWKS	Tue, Apr 5, 2005	6.28	6.37	6.10	6.13
698	NASDAQ	SWKS	Mon, Apr 4, 2005	6.22	6.30	6.10	6.26
697	NASDAQ	SWKS	Fri, Apr 1, 2005	6.42	6.47	6.20	6.25
696	NASDAQ	SWKS	Thu, Mar 31, 2005	6.31	6.40	6.22	6.35
695	NASDAQ	SWKS	Wed, Mar 30, 2005	6.13	6.30	6.10	6.28
694	NASDAQ	SWKS	Tue, Mar 29, 2005	6.33	6.36	6.07	6.07
693	NASDAQ	SWKS	Mon, Mar 28, 2005	6.39	6.45	6.30	6.30
692	NASDAQ	SWKS	Thu, Mar 24, 2005	6.48	6.49	6.30	6.33
691	NASDAQ	SWKS	Wed, Mar 23, 2005	6.30	6.46	6.27	6.28
690	NASDAQ	SWKS	Tue, Mar 22, 2005	6.34	6.51	6.29	6.33
689	NASDAQ	SWKS	Mon, Mar 21, 2005	6.30	6.41	6.28	6.31
688	NASDAQ	SWKS	Fri, Mar 18, 2005	6.56	6.57	6.25	6.34
687	NASDAQ	SWKS	Thu, Mar 17, 2005	6.67	6.80	6.56	6.60
686	NASDAQ	SWKS	Wed, Mar 16, 2005	6.72	6.85	6.65	6.70
685	NASDAQ	SWKS	Tue, Mar 15, 2005	7.01	7.05	6.68	6.73
684	NASDAQ	SWKS	Mon, Mar 14, 2005	6.94	7.03	6.92	6.98
683	NASDAQ	SWKS	Fri, Mar 11, 2005	7.15	7.16	6.87	6.94
682	NASDAQ	SWKS	Thu, Mar 10, 2005	6.96	7.16	6.93	7.10
681	NASDAQ	SWKS	Wed, Mar 9, 2005	7.06	7.15	6.92	6.93
680	NASDAQ	SWKS	Tue, Mar 8, 2005	7.17	7.44	7.04	7.09
679	NASDAQ	SWKS	Mon, Mar 7, 2005	7.15	7.29	7.11	7.17
678	NASDAQ	SWKS	Fri, Mar 4, 2005	7.14	7.24	6.93	7.12
677	NASDAQ	SWKS	Thu, Mar 3, 2005	7.27	7.32	7.06	7.06
676	NASDAQ	SWKS	Wed, Mar 2, 2005	7.40	7.42	7.25	7.27
675	NASDAQ	SWKS	Tue, Mar 1, 2005	7.28	7.52	7.28	7.46
674	NASDAQ	SWKS	Mon, Feb 28, 2005	7.34	7.59	7.24	7.26
673	NASDAQ	SWKS	Fri, Feb 25, 2005	7.34	7.45	7.27	7.40
672	NASDAQ	SWKS	Thu, Feb 24, 2005	7.20	7.36	7.14	7.33
671	NASDAQ	SWKS	Wed, Feb 23, 2005	7.35	7.38	7.20	7.26
670	NASDAQ	SWKS	Tue, Feb 22, 2005	7.26	7.53	7.23	7.27
669	NASDAQ	SWKS	Fri, Feb 18, 2005	7.39	7.56	7.31	7.32
668	NASDAQ	SWKS	Thu, Feb 17, 2005	7.64	7.64	7.30	7.36
667	NASDAQ	SWKS	Wed, Feb 16, 2005	7.51	7.63	7.42	7.58
666	NASDAQ	SWKS	Tue, Feb 15, 2005	7.47	7.74	7.40	7.55
665	NASDAQ	SWKS	Mon, Feb 14, 2005	7.56	7.65	7.39	7.49
664	NASDAQ	SWKS	Fri, Feb 11, 2005	7.30	7.60	7.25	7.55
663	NASDAQ	SWKS	Thu, Feb 10, 2005	7.38	7.51	7.20	7.28
662	NASDAQ	SWKS	Wed, Feb 9, 2005	7.78	7.82	7.35	7.40
661	NASDAQ	SWKS	Tue, Feb 8, 2005	7.70	7.87	7.64	7.78
660	NASDAQ	SWKS	Mon, Feb 7, 2005	7.62	7.86	7.60	7.65
659	NASDAQ	SWKS	Fri, Feb 4, 2005	7.22	7.65	7.22	7.57
658	NASDAQ	SWKS	Thu, Feb 3, 2005	7.30	7.35	7.08	7.24
657	NASDAQ	SWKS	Wed, Feb 2, 2005	7.42	7.55	7.33	7.36
656	NASDAQ	SWKS	Tue, Feb 1, 2005	7.48	7.63	7.45	7.46
655	NASDAQ	SWKS	Mon, Jan 31, 2005	7.55	7.67	7.50	7.59
654	NASDAQ	SWKS	Fri, Jan 28, 2005	7.60	7.63	7.32	7.37
653	NASDAQ	SWKS	Thu, Jan 27, 2005	7.51	7.75	7.36	7.51
652	NASDAQ	SWKS	Wed, Jan 26, 2005	7.33	7.52	7.25	7.49
651	NASDAQ	SWKS	Tue, Jan 25, 2005	7.38	7.52	7.32	7.37
650	NASDAQ	SWKS	Mon, Jan 24, 2005	7.45	7.54	7.26	7.26
649	NASDAQ	SWKS	Fri, Jan 21, 2005	7.69	7.77	7.41	7.45
648	NASDAQ	SWKS	Thu, Jan 20, 2005	7.65	8.01	7.55	7.66
647	NASDAQ	SWKS	Wed, Jan 19, 2005	8.21	8.23	7.89	8.01
646	NASDAQ	SWKS	Tue, Jan 18, 2005	8.30	8.40	8.12	8.24
645	NASDAQ	SWKS	Fri, Jan 14, 2005	8.38	8.42	8.24	8.39
644	NASDAQ	SWKS	Thu, Jan 13, 2005	8.41	8.48	8.23	8.23
643	NASDAQ	SWKS	Wed, Jan 12, 2005	8.44	8.62	8.26	8.39
642	NASDAQ	SWKS	Tue, Jan 11, 2005	8.60	8.65	8.29	8.34
641	NASDAQ	SWKS	Mon, Jan 10, 2005	8.67	8.86	8.53	8.62
640	NASDAQ	SWKS	Fri, Jan 7, 2005	8.87	8.94	8.57	8.65
639	NASDAQ	SWKS	Thu, Jan 6, 2005	8.90	9.06	8.72	8.74
638	NASDAQ	SWKS	Wed, Jan 5, 2005	8.85	8.97	8.75	8.79
637	NASDAQ	SWKS	Tue, Jan 4, 2005	9.07	9.13	8.57	8.81
636	NASDAQ	SWKS	Mon, Jan 3, 2005	9.50	9.60	8.91	8.99
635	NASDAQ	SWKS	Fri, Dec 31, 2004	9.44	9.50	9.32	9.43
634	NASDAQ	SWKS	Thu, Dec 30, 2004	9.45	9.52	9.41	9.44
633	NASDAQ	SWKS	Wed, Dec 29, 2004	9.45	9.64	9.44	9.45
632	NASDAQ	SWKS	Tue, Dec 28, 2004	9.67	9.76	9.47	9.50
631	NASDAQ	SWKS	Mon, Dec 27, 2004	9.89	9.89	9.63	9.73
630	NASDAQ	SWKS	Thu, Dec 23, 2004	9.93	9.95	9.79	9.81
629	NASDAQ	SWKS	Wed, Dec 22, 2004	9.85	11.00	9.85	9.93
628	NASDAQ	SWKS	Tue, Dec 21, 2004	9.90	10.07	9.85	9.99
627	NASDAQ	SWKS	Mon, Dec 20, 2004	10.11	10.27	9.78	9.80
626	NASDAQ	SWKS	Fri, Dec 17, 2004	10.14	10.30	10.03	10.09
625	NASDAQ	SWKS	Thu, Dec 16, 2004	10.53	10.69	10.21	10.22
624	NASDAQ	SWKS	Wed, Dec 15, 2004	10.66	10.79	10.48	10.58
623	NASDAQ	SWKS	Tue, Dec 14, 2004	10.53	10.80	10.45	10.58
622	NASDAQ	SWKS	Mon, Dec 13, 2004	10.44	10.48	10.22	10.35
621	NASDAQ	SWKS	Fri, Dec 10, 2004	10.32	10.52	10.25	10.32
620	NASDAQ	SWKS	Thu, Dec 9, 2004	10.25	10.50	10.12	10.43
619	NASDAQ	SWKS	Wed, Dec 8, 2004	10.63	10.74	10.32	10.53
618	NASDAQ	SWKS	Tue, Dec 7, 2004	10.96	11.10	10.74	10.84
617	NASDAQ	SWKS	Mon, Dec 6, 2004	10.78	11.00	10.66	10.91
616	NASDAQ	SWKS	Fri, Dec 3, 2004	10.70	10.88	10.53	10.82
615	NASDAQ	SWKS	Thu, Dec 2, 2004	10.45	10.69	10.30	10.61
614	NASDAQ	SWKS	Wed, Dec 1, 2004	9.97	10.46	9.97	10.44
613	NASDAQ	SWKS	Tue, Nov 30, 2004	9.80	9.97	9.77	9.93
612	NASDAQ	SWKS	Mon, Nov 29, 2004	10.06	10.14	9.75	9.88
611	NASDAQ	SWKS	Fri, Nov 26, 2004	9.77	9.97	9.74	9.87
610	NASDAQ	SWKS	Wed, Nov 24, 2004	9.56	9.88	9.51	9.77
609	NASDAQ	SWKS	Tue, Nov 23, 2004	9.73	9.73	9.45	9.54
608	NASDAQ	SWKS	Mon, Nov 22, 2004	9.68	9.75	9.50	9.67
607	NASDAQ	SWKS	Fri, Nov 19, 2004	9.92	10.10	9.70	9.78
606	NASDAQ	SWKS	Thu, Nov 18, 2004	9.76	9.95	9.71	9.90
605	NASDAQ	SWKS	Wed, Nov 17, 2004	9.81	10.03	9.74	9.92
604	NASDAQ	SWKS	Tue, Nov 16, 2004	9.43	9.85	9.33	9.63
603	NASDAQ	SWKS	Mon, Nov 15, 2004	9.35	9.54	9.24	9.47
602	NASDAQ	SWKS	Fri, Nov 12, 2004	9.20	9.38	9.10	9.34
601	NASDAQ	SWKS	Thu, Nov 11, 2004	8.92	9.27	8.87	9.17
600	NASDAQ	SWKS	Wed, Nov 10, 2004	9.01	9.10	8.85	8.93
599	NASDAQ	SWKS	Tue, Nov 9, 2004	8.85	9.09	8.82	9.05
598	NASDAQ	SWKS	Mon, Nov 8, 2004	8.91	9.08	8.80	8.85
597	NASDAQ	SWKS	Fri, Nov 5, 2004	9.01	9.14	8.83	8.96
596	NASDAQ	SWKS	Thu, Nov 4, 2004	8.83	8.96	8.67	8.95
595	NASDAQ	SWKS	Wed, Nov 3, 2004	9.24	9.29	8.67	8.93
594	NASDAQ	SWKS	Tue, Nov 2, 2004	8.96	9.18	8.80	8.97
593	NASDAQ	SWKS	Mon, Nov 1, 2004	8.89	9.07	8.80	8.96
592	NASDAQ	SWKS	Fri, Oct 29, 2004	8.66	8.92	8.66	8.89
591	NASDAQ	SWKS	Thu, Oct 28, 2004	9.30	9.32	8.62	8.74
590	NASDAQ	SWKS	Wed, Oct 27, 2004	8.89	9.45	8.83	9.45
589	NASDAQ	SWKS	Tue, Oct 26, 2004	9.33	9.39	8.25	8.93
588	NASDAQ	SWKS	Mon, Oct 25, 2004	9.92	10.18	9.84	9.89
587	NASDAQ	SWKS	Fri, Oct 22, 2004	10.48	10.50	9.84	9.90
586	NASDAQ	SWKS	Thu, Oct 21, 2004	10.09	10.54	10.03	10.51
585	NASDAQ	SWKS	Wed, Oct 20, 2004	9.91	10.34	9.80	10.00
584	NASDAQ	SWKS	Tue, Oct 19, 2004	10.20	10.59	10.20	10.27
583	NASDAQ	SWKS	Mon, Oct 18, 2004	9.75	10.20	9.69	10.09
582	NASDAQ	SWKS	Fri, Oct 15, 2004	9.89	10.00	9.74	9.79
581	NASDAQ	SWKS	Thu, Oct 14, 2004	10.21	10.25	9.84	9.90
580	NASDAQ	SWKS	Wed, Oct 13, 2004	10.36	10.54	10.16	10.27
579	NASDAQ	SWKS	Tue, Oct 12, 2004	9.88	10.24	9.85	10.11
578	NASDAQ	SWKS	Mon, Oct 11, 2004	10.10	10.11	9.95	10.08
577	NASDAQ	SWKS	Fri, Oct 8, 2004	10.21	10.34	9.96	9.97
576	NASDAQ	SWKS	Thu, Oct 7, 2004	10.61	10.66	10.42	10.45
575	NASDAQ	SWKS	Wed, Oct 6, 2004	10.35	10.84	10.15	10.66
574	NASDAQ	SWKS	Tue, Oct 5, 2004	10.40	10.40	10.03	10.06
573	NASDAQ	SWKS	Mon, Oct 4, 2004	10.04	10.81	10.00	10.41
572	NASDAQ	SWKS	Fri, Oct 1, 2004	9.68	10.04	9.64	9.99
571	NASDAQ	SWKS	Thu, Sep 30, 2004	9.19	9.52	9.16	9.48
570	NASDAQ	SWKS	Wed, Sep 29, 2004	9.22	9.37	9.07	9.20
569	NASDAQ	SWKS	Tue, Sep 28, 2004	9.55	9.59	9.08	9.25
568	NASDAQ	SWKS	Mon, Sep 27, 2004	9.46	9.67	9.30	9.49
567	NASDAQ	SWKS	Fri, Sep 24, 2004	9.85	9.88	9.50	9.58
566	NASDAQ	SWKS	Thu, Sep 23, 2004	9.73	9.90	9.66	9.81
565	NASDAQ	SWKS	Wed, Sep 22, 2004	9.87	9.89	9.60	9.72
564	NASDAQ	SWKS	Tue, Sep 21, 2004	9.71	10.04	9.66	9.93
563	NASDAQ	SWKS	Mon, Sep 20, 2004	9.16	9.71	9.12	9.45
562	NASDAQ	SWKS	Fri, Sep 17, 2004	9.14	9.26	9.01	9.26
561	NASDAQ	SWKS	Thu, Sep 16, 2004	9.08	9.24	9.05	9.10
560	NASDAQ	SWKS	Wed, Sep 15, 2004	9.36	9.38	9.06	9.15
559	NASDAQ	SWKS	Tue, Sep 14, 2004	9.49	9.61	9.33	9.34
558	NASDAQ	SWKS	Mon, Sep 13, 2004	9.59	9.85	9.43	9.53
557	NASDAQ	SWKS	Fri, Sep 10, 2004	8.99	9.71	8.97	9.42
556	NASDAQ	SWKS	Thu, Sep 9, 2004	8.60	9.01	8.48	8.97
555	NASDAQ	SWKS	Wed, Sep 8, 2004	8.12	8.21	8.03	8.11
554	NASDAQ	SWKS	Tue, Sep 7, 2004	8.15	8.35	8.10	8.21
553	NASDAQ	SWKS	Fri, Sep 3, 2004	8.40	8.44	8.02	8.06
552	NASDAQ	SWKS	Thu, Sep 2, 2004	8.45	8.58	8.38	8.58
551	NASDAQ	SWKS	Wed, Sep 1, 2004	8.32	8.90	8.28	8.59
550	NASDAQ	SWKS	Tue, Aug 31, 2004	8.23	8.37	8.22	8.33
549	NASDAQ	SWKS	Mon, Aug 30, 2004	8.62	8.62	8.19	8.26
548	NASDAQ	SWKS	Fri, Aug 27, 2004	8.53	8.75	8.49	8.67
547	NASDAQ	SWKS	Thu, Aug 26, 2004	8.80	8.80	8.46	8.57
546	NASDAQ	SWKS	Wed, Aug 25, 2004	8.57	8.90	8.49	8.87
545	NASDAQ	SWKS	Tue, Aug 24, 2004	8.89	9.05	8.43	8.61
544	NASDAQ	SWKS	Mon, Aug 23, 2004	9.05	9.22	8.75	8.81
543	NASDAQ	SWKS	Fri, Aug 20, 2004	8.37	9.00	8.37	8.99
542	NASDAQ	SWKS	Thu, Aug 19, 2004	8.24	8.60	8.23	8.46
541	NASDAQ	SWKS	Wed, Aug 18, 2004	7.54	8.30	7.47	8.24
540	NASDAQ	SWKS	Tue, Aug 17, 2004	7.60	7.80	7.55	7.64
539	NASDAQ	SWKS	Mon, Aug 16, 2004	7.28	7.49	7.26	7.43
538	NASDAQ	SWKS	Fri, Aug 13, 2004	7.29	7.40	7.21	7.23
537	NASDAQ	SWKS	Thu, Aug 12, 2004	7.55	7.56	7.20	7.24
536	NASDAQ	SWKS	Wed, Aug 11, 2004	7.53	7.75	7.13	7.72
535	NASDAQ	SWKS	Tue, Aug 10, 2004	7.65	7.78	7.57	7.76
534	NASDAQ	SWKS	Mon, Aug 9, 2004	7.76	7.76	7.52	7.55
533	NASDAQ	SWKS	Fri, Aug 6, 2004	7.70	7.90	7.51	7.54
532	NASDAQ	SWKS	Thu, Aug 5, 2004	8.23	8.30	8.00	8.03
531	NASDAQ	SWKS	Wed, Aug 4, 2004	7.87	8.23	7.85	8.19
530	NASDAQ	SWKS	Tue, Aug 3, 2004	8.25	8.31	7.90	7.93
529	NASDAQ	SWKS	Mon, Aug 2, 2004	8.23	8.43	8.20	8.38
528	NASDAQ	SWKS	Fri, Jul 30, 2004	8.02	8.49	8.01	8.38
527	NASDAQ	SWKS	Thu, Jul 29, 2004	7.77	8.20	7.75	8.07
526	NASDAQ	SWKS	Wed, Jul 28, 2004	7.85	7.91	7.44	7.69
525	NASDAQ	SWKS	Tue, Jul 27, 2004	7.83	7.94	7.58	7.91
524	NASDAQ	SWKS	Mon, Jul 26, 2004	8.30	8.31	7.75	7.87
523	NASDAQ	SWKS	Fri, Jul 23, 2004	8.14	8.48	7.90	8.21
522	NASDAQ	SWKS	Thu, Jul 22, 2004	7.71	8.24	7.52	8.15
521	NASDAQ	SWKS	Wed, Jul 21, 2004	7.50	7.66	6.98	6.98
520	NASDAQ	SWKS	Tue, Jul 20, 2004	7.26	7.50	7.16	7.49
519	NASDAQ	SWKS	Mon, Jul 19, 2004	7.13	7.35	7.10	7.21
518	NASDAQ	SWKS	Fri, Jul 16, 2004	7.40	7.43	7.10	7.12
517	NASDAQ	SWKS	Thu, Jul 15, 2004	7.20	7.44	7.11	7.29
516	NASDAQ	SWKS	Wed, Jul 14, 2004	7.52	7.65	7.20	7.24
515	NASDAQ	SWKS	Tue, Jul 13, 2004	7.56	7.77	7.50	7.67
514	NASDAQ	SWKS	Mon, Jul 12, 2004	7.60	7.67	7.12	7.55
513	NASDAQ	SWKS	Fri, Jul 9, 2004	7.79	7.88	7.57	7.62
512	NASDAQ	SWKS	Thu, Jul 8, 2004	7.82	8.10	7.62	7.68
511	NASDAQ	SWKS	Wed, Jul 7, 2004	7.70	8.00	7.70	7.81
510	NASDAQ	SWKS	Tue, Jul 6, 2004	8.06	8.09	7.71	7.71
509	NASDAQ	SWKS	Fri, Jul 2, 2004	8.30	8.34	8.08	8.22
508	NASDAQ	SWKS	Thu, Jul 1, 2004	8.74	8.74	8.28	8.31
507	NASDAQ	SWKS	Wed, Jun 30, 2004	8.51	8.86	8.50	8.73
506	NASDAQ	SWKS	Tue, Jun 29, 2004	8.25	8.55	8.25	8.51
505	NASDAQ	SWKS	Mon, Jun 28, 2004	8.70	8.70	8.20	8.28
504	NASDAQ	SWKS	Fri, Jun 25, 2004	8.26	8.51	8.26	8.35
503	NASDAQ	SWKS	Thu, Jun 24, 2004	8.50	8.55	8.31	8.31
502	NASDAQ	SWKS	Wed, Jun 23, 2004	8.39	8.61	8.26	8.50
501	NASDAQ	SWKS	Tue, Jun 22, 2004	8.05	8.42	8.00	8.41
500	NASDAQ	SWKS	Mon, Jun 21, 2004	8.17	8.26	7.98	8.00
499	NASDAQ	SWKS	Fri, Jun 18, 2004	8.22	8.46	8.05	8.14
498	NASDAQ	SWKS	Thu, Jun 17, 2004	8.60	8.60	8.21	8.27
497	NASDAQ	SWKS	Wed, Jun 16, 2004	8.63	8.69	8.46	8.61
496	NASDAQ	SWKS	Tue, Jun 15, 2004	8.70	8.83	8.52	8.59
495	NASDAQ	SWKS	Mon, Jun 14, 2004	8.84	8.85	8.53	8.59
494	NASDAQ	SWKS	Thu, Jun 10, 2004	8.97	9.02	8.63	8.82
493	NASDAQ	SWKS	Wed, Jun 9, 2004	9.09	9.09	8.81	8.85
492	NASDAQ	SWKS	Tue, Jun 8, 2004	8.92	9.21	8.82	9.09
491	NASDAQ	SWKS	Mon, Jun 7, 2004	8.82	9.01	8.64	9.00
490	NASDAQ	SWKS	Fri, Jun 4, 2004	8.45	8.65	8.41	8.60
489	NASDAQ	SWKS	Thu, Jun 3, 2004	8.49	8.53	8.21	8.21
488	NASDAQ	SWKS	Wed, Jun 2, 2004	8.85	8.90	8.45	8.54
487	NASDAQ	SWKS	Tue, Jun 1, 2004	8.94	9.05	8.62	8.87
486	NASDAQ	SWKS	Fri, May 28, 2004	9.00	9.06	8.89	8.94
485	NASDAQ	SWKS	Thu, May 27, 2004	9.15	9.28	8.93	8.93
484	NASDAQ	SWKS	Wed, May 26, 2004	8.75	9.11	8.67	9.07
483	NASDAQ	SWKS	Tue, May 25, 2004	8.60	8.95	8.42	8.89
482	NASDAQ	SWKS	Mon, May 24, 2004	8.68	8.70	8.48	8.58
481	NASDAQ	SWKS	Fri, May 21, 2004	8.70	8.90	8.41	8.50
480	NASDAQ	SWKS	Thu, May 20, 2004	8.87	8.87	8.50	8.62
479	NASDAQ	SWKS	Wed, May 19, 2004	9.01	9.12	8.76	8.80
478	NASDAQ	SWKS	Tue, May 18, 2004	8.69	8.80	8.65	8.70
477	NASDAQ	SWKS	Mon, May 17, 2004	8.51	8.69	8.30	8.58
476	NASDAQ	SWKS	Fri, May 14, 2004	8.92	9.03	8.66	8.68
475	NASDAQ	SWKS	Thu, May 13, 2004	9.11	9.19	8.82	9.00
474	NASDAQ	SWKS	Wed, May 12, 2004	9.19	9.20	8.63	9.03
473	NASDAQ	SWKS	Tue, May 11, 2004	9.12	9.33	8.92	9.19
472	NASDAQ	SWKS	Mon, May 10, 2004	8.84	9.04	8.66	8.78
471	NASDAQ	SWKS	Fri, May 7, 2004	8.90	9.36	8.88	9.02
470	NASDAQ	SWKS	Thu, May 6, 2004	9.13	9.20	8.78	8.98
469	NASDAQ	SWKS	Wed, May 5, 2004	8.85	9.45	8.85	9.35
468	NASDAQ	SWKS	Tue, May 4, 2004	8.53	9.10	8.45	8.76
467	NASDAQ	SWKS	Mon, May 3, 2004	8.75	8.86	8.18	8.36
466	NASDAQ	SWKS	Fri, Apr 30, 2004	9.37	9.45	8.54	8.55
465	NASDAQ	SWKS	Thu, Apr 29, 2004	10.31	10.32	8.80	9.31
464	NASDAQ	SWKS	Wed, Apr 28, 2004	10.83	11.02	10.44	10.84
463	NASDAQ	SWKS	Tue, Apr 27, 2004	11.34	11.40	10.68	10.89
462	NASDAQ	SWKS	Mon, Apr 26, 2004	11.89	12.01	11.15	11.21
461	NASDAQ	SWKS	Fri, Apr 23, 2004	11.89	12.20	11.84	11.90
460	NASDAQ	SWKS	Thu, Apr 22, 2004	11.65	11.93	11.39	11.85
459	NASDAQ	SWKS	Wed, Apr 21, 2004	11.90	11.95	11.35	11.61
458	NASDAQ	SWKS	Tue, Apr 20, 2004	11.65	11.67	11.04	11.11
457	NASDAQ	SWKS	Mon, Apr 19, 2004	11.22	11.54	10.97	11.50
456	NASDAQ	SWKS	Fri, Apr 16, 2004	11.11	11.22	10.76	10.85
455	NASDAQ	SWKS	Thu, Apr 15, 2004	11.60	11.85	11.07	11.18
454	NASDAQ	SWKS	Wed, Apr 14, 2004	11.47	12.00	11.47	11.58
453	NASDAQ	SWKS	Tue, Apr 13, 2004	12.30	12.37	11.55	11.64
452	NASDAQ	SWKS	Mon, Apr 12, 2004	12.34	12.46	12.15	12.27
451	NASDAQ	SWKS	Thu, Apr 8, 2004	12.60	12.68	12.23	12.23
450	NASDAQ	SWKS	Wed, Apr 7, 2004	11.95	12.42	11.80	12.14
449	NASDAQ	SWKS	Tue, Apr 6, 2004	11.98	12.60	11.90	11.95
448	NASDAQ	SWKS	Mon, Apr 5, 2004	11.95	12.56	11.87	12.46
447	NASDAQ	SWKS	Fri, Apr 2, 2004	11.82	12.07	11.68	11.89
446	NASDAQ	SWKS	Thu, Apr 1, 2004	11.65	11.72	11.29	11.57
445	NASDAQ	SWKS	Wed, Mar 31, 2004	11.73	11.79	11.56	11.67
444	NASDAQ	SWKS	Tue, Mar 30, 2004	11.50	11.75	11.45	11.75
443	NASDAQ	SWKS	Mon, Mar 29, 2004	11.71	11.83	11.45	11.62
442	NASDAQ	SWKS	Fri, Mar 26, 2004	11.35	11.79	11.29	11.44
441	NASDAQ	SWKS	Thu, Mar 25, 2004	11.27	11.62	11.16	11.49
440	NASDAQ	SWKS	Wed, Mar 24, 2004	11.15	11.36	10.93	11.05
439	NASDAQ	SWKS	Tue, Mar 23, 2004	10.91	11.18	10.67	10.71
438	NASDAQ	SWKS	Mon, Mar 22, 2004	10.84	10.89	10.48	10.62
437	NASDAQ	SWKS	Fri, Mar 19, 2004	11.31	11.35	10.91	10.93
436	NASDAQ	SWKS	Thu, Mar 18, 2004	11.38	11.57	10.95	11.27
435	NASDAQ	SWKS	Wed, Mar 17, 2004	11.26	11.50	11.21	11.41
434	NASDAQ	SWKS	Tue, Mar 16, 2004	11.31	11.42	10.96	11.16
433	NASDAQ	SWKS	Mon, Mar 15, 2004	11.45	11.60	11.03	11.03
432	NASDAQ	SWKS	Fri, Mar 12, 2004	11.29	11.66	11.25	11.64
431	NASDAQ	SWKS	Thu, Mar 11, 2004	10.81	11.38	10.70	11.02
430	NASDAQ	SWKS	Wed, Mar 10, 2004	11.16	11.28	10.80	10.82
429	NASDAQ	SWKS	Tue, Mar 9, 2004	11.71	11.76	10.86	11.04
428	NASDAQ	SWKS	Mon, Mar 8, 2004	12.14	12.35	11.71	11.77
427	NASDAQ	SWKS	Fri, Mar 5, 2004	12.00	12.45	12.00	12.10
426	NASDAQ	SWKS	Thu, Mar 4, 2004	11.81	12.39	11.79	12.35
425	NASDAQ	SWKS	Wed, Mar 3, 2004	11.55	11.88	11.28	11.78
424	NASDAQ	SWKS	Tue, Mar 2, 2004	11.85	11.99	11.50	11.51
423	NASDAQ	SWKS	Mon, Mar 1, 2004	11.38	11.98	11.28	11.92
422	NASDAQ	SWKS	Fri, Feb 27, 2004	11.45	11.59	11.12	11.27
421	NASDAQ	SWKS	Thu, Feb 26, 2004	10.94	11.58	10.75	11.33
420	NASDAQ	SWKS	Wed, Feb 25, 2004	10.41	10.94	10.41	10.93
419	NASDAQ	SWKS	Tue, Feb 24, 2004	10.19	10.69	10.15	10.35
418	NASDAQ	SWKS	Mon, Feb 23, 2004	10.90	11.04	10.24	10.27
417	NASDAQ	SWKS	Fri, Feb 20, 2004	10.85	10.90	10.33	10.54
416	NASDAQ	SWKS	Thu, Feb 19, 2004	10.94	11.40	10.76	10.85
415	NASDAQ	SWKS	Wed, Feb 18, 2004	10.71	10.71	10.49	10.60
414	NASDAQ	SWKS	Tue, Feb 17, 2004	10.47	10.73	10.47	10.60
413	NASDAQ	SWKS	Fri, Feb 13, 2004	10.73	10.90	10.29	10.33
412	NASDAQ	SWKS	Thu, Feb 12, 2004	10.71	11.00	10.49	10.69
411	NASDAQ	SWKS	Wed, Feb 11, 2004	10.41	10.81	10.39	10.81
410	NASDAQ	SWKS	Tue, Feb 10, 2004	10.32	10.58	10.15	10.43
409	NASDAQ	SWKS	Mon, Feb 9, 2004	10.59	10.61	10.23	10.32
408	NASDAQ	SWKS	Fri, Feb 6, 2004	10.29	10.55	10.25	10.55
407	NASDAQ	SWKS	Thu, Feb 5, 2004	9.89	10.21	9.80	10.15
406	NASDAQ	SWKS	Wed, Feb 4, 2004	10.25	10.26	9.69	9.70
405	NASDAQ	SWKS	Tue, Feb 3, 2004	10.40	10.64	10.25	10.36
404	NASDAQ	SWKS	Mon, Feb 2, 2004	10.72	10.84	10.39	10.61
403	NASDAQ	SWKS	Fri, Jan 30, 2004	10.60	10.87	10.45	10.61
402	NASDAQ	SWKS	Thu, Jan 29, 2004	10.91	10.99	10.25	10.65
401	NASDAQ	SWKS	Wed, Jan 28, 2004	11.31	11.36	10.80	10.92
400	NASDAQ	SWKS	Tue, Jan 27, 2004	11.56	11.70	10.99	11.13
399	NASDAQ	SWKS	Mon, Jan 26, 2004	11.70	11.88	11.35	11.71
398	NASDAQ	SWKS	Fri, Jan 23, 2004	11.00	11.30	10.50	11.22
397	NASDAQ	SWKS	Thu, Jan 22, 2004	10.36	10.70	10.00	10.37
396	NASDAQ	SWKS	Wed, Jan 21, 2004	10.08	10.46	10.00	10.18
395	NASDAQ	SWKS	Tue, Jan 20, 2004	10.20	10.71	10.15	10.71
394	NASDAQ	SWKS	Fri, Jan 16, 2004	9.82	10.16	9.76	10.14
393	NASDAQ	SWKS	Thu, Jan 15, 2004	9.72	9.88	9.54	9.69
392	NASDAQ	SWKS	Wed, Jan 14, 2004	9.78	9.94	9.55	9.70
391	NASDAQ	SWKS	Tue, Jan 13, 2004	10.18	10.21	9.51	9.63
390	NASDAQ	SWKS	Mon, Jan 12, 2004	9.78	10.25	9.76	10.25
389	NASDAQ	SWKS	Fri, Jan 9, 2004	9.70	10.28	9.52	9.71
388	NASDAQ	SWKS	Thu, Jan 8, 2004	9.45	9.70	9.33	9.46
387	NASDAQ	SWKS	Wed, Jan 7, 2004	9.36	9.46	9.15	9.18
386	NASDAQ	SWKS	Tue, Jan 6, 2004	9.61	9.62	9.16	9.25
385	NASDAQ	SWKS	Mon, Jan 5, 2004	9.22	9.70	9.13	9.60
384	NASDAQ	SWKS	Fri, Jan 2, 2004	8.79	9.07	8.78	9.00
383	NASDAQ	SWKS	Wed, Dec 31, 2003	8.78	8.98	8.69	8.70
382	NASDAQ	SWKS	Tue, Dec 30, 2003	8.61	8.95	8.59	8.75
381	NASDAQ	SWKS	Mon, Dec 29, 2003	8.50	8.60	8.39	8.60
380	NASDAQ	SWKS	Fri, Dec 26, 2003	8.35	8.50	8.34	8.41
379	NASDAQ	SWKS	Wed, Dec 24, 2003	8.47	8.48	8.34	8.36
378	NASDAQ	SWKS	Tue, Dec 23, 2003	8.30	8.55	8.27	8.50
377	NASDAQ	SWKS	Mon, Dec 22, 2003	8.03	8.25	7.95	8.24
376	NASDAQ	SWKS	Fri, Dec 19, 2003	8.20	8.23	7.92	8.03
375	NASDAQ	SWKS	Thu, Dec 18, 2003	7.75	8.03	7.73	8.00
374	NASDAQ	SWKS	Wed, Dec 17, 2003	7.85	7.86	7.61	7.62
373	NASDAQ	SWKS	Tue, Dec 16, 2003	7.88	8.07	7.54	7.90
372	NASDAQ	SWKS	Mon, Dec 15, 2003	8.50	8.52	7.83	7.85
371	NASDAQ	SWKS	Fri, Dec 12, 2003	8.20	8.34	8.03	8.26
370	NASDAQ	SWKS	Thu, Dec 11, 2003	7.68	8.20	7.68	8.14
369	NASDAQ	SWKS	Wed, Dec 10, 2003	7.87	7.99	7.40	7.58
368	NASDAQ	SWKS	Tue, Dec 9, 2003	8.09	8.26	7.72	7.76
367	NASDAQ	SWKS	Mon, Dec 8, 2003	8.15	8.36	7.90	7.98
366	NASDAQ	SWKS	Fri, Dec 5, 2003	8.10	8.48	8.10	8.15
365	NASDAQ	SWKS	Thu, Dec 4, 2003	8.89	8.93	8.11	8.34
364	NASDAQ	SWKS	Wed, Dec 3, 2003	9.00	9.15	8.61	8.63
363	NASDAQ	SWKS	Tue, Dec 2, 2003	9.14	9.14	8.90	8.95
362	NASDAQ	SWKS	Mon, Dec 1, 2003	8.83	9.29	8.83	9.13
361	NASDAQ	SWKS	Fri, Nov 28, 2003	8.55	8.84	8.55	8.78
360	NASDAQ	SWKS	Wed, Nov 26, 2003	8.43	8.90	8.43	8.70
359	NASDAQ	SWKS	Tue, Nov 25, 2003	8.56	8.71	8.38	8.43
358	NASDAQ	SWKS	Mon, Nov 24, 2003	7.99	8.46	7.85	8.40
357	NASDAQ	SWKS	Fri, Nov 21, 2003	8.05	8.05	7.72	7.85
356	NASDAQ	SWKS	Thu, Nov 20, 2003	7.77	8.16	7.71	7.88
355	NASDAQ	SWKS	Wed, Nov 19, 2003	7.98	8.02	7.78	7.86
354	NASDAQ	SWKS	Tue, Nov 18, 2003	8.13	8.37	7.77	7.82
353	NASDAQ	SWKS	Mon, Nov 17, 2003	8.20	8.30	7.98	8.06
352	NASDAQ	SWKS	Fri, Nov 14, 2003	8.67	8.84	8.28	8.32
351	NASDAQ	SWKS	Thu, Nov 13, 2003	8.75	8.93	8.64	8.73
350	NASDAQ	SWKS	Wed, Nov 12, 2003	8.51	8.85	8.49	8.85
349	NASDAQ	SWKS	Tue, Nov 11, 2003	8.62	8.69	8.21	8.45
348	NASDAQ	SWKS	Mon, Nov 10, 2003	9.04	9.15	8.58	8.59
347	NASDAQ	SWKS	Fri, Nov 7, 2003	9.15	9.26	8.95	9.00
346	NASDAQ	SWKS	Thu, Nov 6, 2003	9.01	9.18	8.85	9.11
345	NASDAQ	SWKS	Wed, Nov 5, 2003	8.83	9.00	8.75	8.85
344	NASDAQ	SWKS	Tue, Nov 4, 2003	8.92	9.04	8.75	8.78
343	NASDAQ	SWKS	Mon, Nov 3, 2003	8.79	9.01	8.60	8.90
342	NASDAQ	SWKS	Fri, Oct 31, 2003	8.62	9.09	8.50	8.58
341	NASDAQ	SWKS	Thu, Oct 30, 2003	10.58	10.79	10.36	10.74
340	NASDAQ	SWKS	Wed, Oct 29, 2003	10.35	10.56	10.13	10.48
339	NASDAQ	SWKS	Tue, Oct 28, 2003	10.66	10.70	10.09	10.19
338	NASDAQ	SWKS	Mon, Oct 27, 2003	10.31	10.69	10.28	10.69
337	NASDAQ	SWKS	Fri, Oct 24, 2003	10.22	10.44	10.05	10.12
336	NASDAQ	SWKS	Thu, Oct 23, 2003	10.59	10.63	10.21	10.35
335	NASDAQ	SWKS	Wed, Oct 22, 2003	11.22	11.24	10.65	11.00
334	NASDAQ	SWKS	Tue, Oct 21, 2003	10.85	11.25	10.79	11.21
333	NASDAQ	SWKS	Mon, Oct 20, 2003	10.38	10.75	10.30	10.70
332	NASDAQ	SWKS	Fri, Oct 17, 2003	10.75	10.95	10.28	10.33
331	NASDAQ	SWKS	Thu, Oct 16, 2003	10.33	10.85	10.18	10.78
330	NASDAQ	SWKS	Wed, Oct 15, 2003	10.75	10.77	10.43	10.46
329	NASDAQ	SWKS	Tue, Oct 14, 2003	10.74	10.80	10.29	10.56
328	NASDAQ	SWKS	Mon, Oct 13, 2003	10.81	10.93	10.74	10.81
327	NASDAQ	SWKS	Fri, Oct 10, 2003	10.66	10.71	10.46	10.55
326	NASDAQ	SWKS	Thu, Oct 9, 2003	10.95	10.99	10.48	10.50
325	NASDAQ	SWKS	Wed, Oct 8, 2003	10.87	10.92	10.50	10.60
324	NASDAQ	SWKS	Tue, Oct 7, 2003	9.91	10.69	9.90	10.64
323	NASDAQ	SWKS	Mon, Oct 6, 2003	9.92	10.20	9.68	10.10
322	NASDAQ	SWKS	Fri, Oct 3, 2003	9.80	10.19	9.76	9.84
321	NASDAQ	SWKS	Thu, Oct 2, 2003	9.56	9.81	9.41	9.54
320	NASDAQ	SWKS	Wed, Oct 1, 2003	9.34	9.52	9.12	9.51
319	NASDAQ	SWKS	Tue, Sep 30, 2003	9.38	9.50	9.03	9.10
318	NASDAQ	SWKS	Mon, Sep 29, 2003	9.20	9.40	9.05	9.40
317	NASDAQ	SWKS	Fri, Sep 26, 2003	8.94	9.37	8.74	8.93
316	NASDAQ	SWKS	Thu, Sep 25, 2003	9.32	9.62	9.04	9.10
315	NASDAQ	SWKS	Wed, Sep 24, 2003	10.00	10.19	9.17	9.25
314	NASDAQ	SWKS	Tue, Sep 23, 2003	10.09	10.24	9.92	10.04
313	NASDAQ	SWKS	Mon, Sep 22, 2003	10.06	10.38	9.90	10.13
312	NASDAQ	SWKS	Fri, Sep 19, 2003	10.62	10.65	10.04	10.33
311	NASDAQ	SWKS	Thu, Sep 18, 2003	10.60	10.84	10.25	10.66
310	NASDAQ	SWKS	Wed, Sep 17, 2003	10.40	10.70	10.40	10.64
309	NASDAQ	SWKS	Tue, Sep 16, 2003	10.28	10.44	10.09	10.43
308	NASDAQ	SWKS	Mon, Sep 15, 2003	10.66	10.79	10.05	10.06
307	NASDAQ	SWKS	Fri, Sep 12, 2003	10.85	11.09	10.62	11.09
306	NASDAQ	SWKS	Thu, Sep 11, 2003	10.59	11.20	10.58	11.00
305	NASDAQ	SWKS	Wed, Sep 10, 2003	11.29	11.32	10.35	10.46
304	NASDAQ	SWKS	Tue, Sep 9, 2003	11.55	11.67	11.17	11.48
303	NASDAQ	SWKS	Mon, Sep 8, 2003	11.58	12.28	11.50	12.12
302	NASDAQ	SWKS	Fri, Sep 5, 2003	11.03	11.38	10.96	11.11
301	NASDAQ	SWKS	Thu, Sep 4, 2003	11.09	11.24	10.91	11.16
300	NASDAQ	SWKS	Wed, Sep 3, 2003	11.14	11.39	11.04	11.14
299	NASDAQ	SWKS	Tue, Sep 2, 2003	11.29	11.44	10.91	11.15
298	NASDAQ	SWKS	Fri, Aug 29, 2003	11.25	11.42	11.07	11.36
297	NASDAQ	SWKS	Thu, Aug 28, 2003	11.28	11.32	10.87	11.27
296	NASDAQ	SWKS	Wed, Aug 27, 2003	10.71	11.06	10.50	11.03
295	NASDAQ	SWKS	Tue, Aug 26, 2003	10.45	10.75	10.29	10.72
294	NASDAQ	SWKS	Mon, Aug 25, 2003	10.71	10.76	10.33	10.48
293	NASDAQ	SWKS	Fri, Aug 22, 2003	11.25	11.29	10.74	10.79
292	NASDAQ	SWKS	Thu, Aug 21, 2003	10.75	11.17	10.73	11.07
291	NASDAQ	SWKS	Wed, Aug 20, 2003	10.83	10.88	10.49	10.66
290	NASDAQ	SWKS	Tue, Aug 19, 2003	10.44	11.07	10.43	10.89
289	NASDAQ	SWKS	Mon, Aug 18, 2003	9.85	10.41	9.78	10.39
288	NASDAQ	SWKS	Fri, Aug 15, 2003	9.63	10.00	9.60	9.81
287	NASDAQ	SWKS	Thu, Aug 14, 2003	9.99	10.05	9.63	9.65
286	NASDAQ	SWKS	Wed, Aug 13, 2003	9.31	10.00	9.31	9.74
285	NASDAQ	SWKS	Tue, Aug 12, 2003	8.80	9.38	8.73	9.38
284	NASDAQ	SWKS	Mon, Aug 11, 2003	8.75	9.04	8.74	8.99
283	NASDAQ	SWKS	Fri, Aug 8, 2003	8.85	9.07	8.73	8.75
282	NASDAQ	SWKS	Thu, Aug 7, 2003	8.59	9.08	8.58	8.83
281	NASDAQ	SWKS	Wed, Aug 6, 2003	8.31	9.03	8.30	8.75
280	NASDAQ	SWKS	Tue, Aug 5, 2003	8.68	8.86	8.31	8.31
279	NASDAQ	SWKS	Mon, Aug 4, 2003	8.88	8.95	8.60	8.76
278	NASDAQ	SWKS	Fri, Aug 1, 2003	9.05	9.13	8.65	8.90
277	NASDAQ	SWKS	Thu, Jul 31, 2003	8.45	8.75	8.39	8.50
276	NASDAQ	SWKS	Wed, Jul 30, 2003	8.23	8.48	8.00	8.35
275	NASDAQ	SWKS	Tue, Jul 29, 2003	8.40	8.55	8.10	8.24
274	NASDAQ	SWKS	Mon, Jul 28, 2003	8.13	8.39	8.11	8.33
273	NASDAQ	SWKS	Fri, Jul 25, 2003	8.00	8.21	7.92	8.11
272	NASDAQ	SWKS	Thu, Jul 24, 2003	8.15	8.45	7.92	7.92
271	NASDAQ	SWKS	Wed, Jul 23, 2003	8.52	8.87	8.46	8.76
270	NASDAQ	SWKS	Tue, Jul 22, 2003	8.53	8.55	8.12	8.47
269	NASDAQ	SWKS	Mon, Jul 21, 2003	7.75	7.87	7.55	7.66
268	NASDAQ	SWKS	Fri, Jul 18, 2003	7.95	8.08	7.47	7.84
267	NASDAQ	SWKS	Thu, Jul 17, 2003	8.24	8.29	7.75	7.80
266	NASDAQ	SWKS	Wed, Jul 16, 2003	9.11	9.15	8.45	8.63
265	NASDAQ	SWKS	Tue, Jul 15, 2003	9.16	9.36	8.66	8.86
264	NASDAQ	SWKS	Mon, Jul 14, 2003	8.66	8.99	8.59	8.84
263	NASDAQ	SWKS	Fri, Jul 11, 2003	8.40	8.59	8.20	8.38
262	NASDAQ	SWKS	Thu, Jul 10, 2003	8.69	8.69	8.20	8.37
261	NASDAQ	SWKS	Wed, Jul 9, 2003	8.73	9.13	8.55	8.80
260	NASDAQ	SWKS	Tue, Jul 8, 2003	7.87	8.90	7.70	8.80
259	NASDAQ	SWKS	Mon, Jul 7, 2003	7.60	7.95	7.52	7.95
258	NASDAQ	SWKS	Thu, Jul 3, 2003	7.20	7.47	7.14	7.45
257	NASDAQ	SWKS	Wed, Jul 2, 2003	6.89	7.45	6.71	7.44
256	NASDAQ	SWKS	Tue, Jul 1, 2003	6.69	6.85	6.52	6.83
255	NASDAQ	SWKS	Mon, Jun 30, 2003	7.04	7.17	6.74	6.77
254	NASDAQ	SWKS	Fri, Jun 27, 2003	7.01	7.19	6.95	7.01
253	NASDAQ	SWKS	Thu, Jun 26, 2003	7.09	7.16	6.91	7.04
252	NASDAQ	SWKS	Wed, Jun 25, 2003	7.23	7.41	6.88	7.00
251	NASDAQ	SWKS	Tue, Jun 24, 2003	6.97	7.38	6.72	7.30
250	NASDAQ	SWKS	Mon, Jun 23, 2003	7.32	7.35	6.98	6.98
249	NASDAQ	SWKS	Fri, Jun 20, 2003	7.75	7.89	7.21	7.27
248	NASDAQ	SWKS	Thu, Jun 19, 2003	7.35	8.00	7.34	7.66
247	NASDAQ	SWKS	Wed, Jun 18, 2003	7.37	7.82	7.26	7.61
246	NASDAQ	SWKS	Tue, Jun 17, 2003	6.96	7.32	6.83	7.29
245	NASDAQ	SWKS	Mon, Jun 16, 2003	6.58	6.96	6.33	6.85
244	NASDAQ	SWKS	Fri, Jun 13, 2003	6.77	6.92	6.47	6.54
243	NASDAQ	SWKS	Thu, Jun 12, 2003	6.99	7.07	6.68	6.81
242	NASDAQ	SWKS	Wed, Jun 11, 2003	6.78	7.08	6.65	7.02
241	NASDAQ	SWKS	Tue, Jun 10, 2003	7.13	7.27	6.94	7.11
240	NASDAQ	SWKS	Mon, Jun 9, 2003	6.80	7.29	6.61	7.08
239	NASDAQ	SWKS	Fri, Jun 6, 2003	7.81	8.10	7.04	7.09
238	NASDAQ	SWKS	Thu, Jun 5, 2003	7.25	7.69	6.88	7.62
237	NASDAQ	SWKS	Wed, Jun 4, 2003	7.41	7.52	7.27	7.46
236	NASDAQ	SWKS	Tue, Jun 3, 2003	7.36	7.64	7.27	7.32
235	NASDAQ	SWKS	Mon, Jun 2, 2003	7.50	7.92	7.38	7.42
234	NASDAQ	SWKS	Fri, May 30, 2003	7.72	7.88	7.35	7.48
233	NASDAQ	SWKS	Thu, May 29, 2003	7.80	7.80	7.36	7.54
232	NASDAQ	SWKS	Wed, May 28, 2003	7.52	7.94	7.49	7.67
231	NASDAQ	SWKS	Tue, May 27, 2003	6.87	7.50	6.83	7.48
230	NASDAQ	SWKS	Fri, May 23, 2003	7.15	7.17	6.85	6.89
229	NASDAQ	SWKS	Thu, May 22, 2003	6.99	7.24	6.85	7.12
228	NASDAQ	SWKS	Wed, May 21, 2003	6.66	6.95	6.45	6.91
227	NASDAQ	SWKS	Tue, May 20, 2003	6.99	7.00	6.55	6.80
226	NASDAQ	SWKS	Mon, May 19, 2003	7.07	7.14	6.76	6.78
225	NASDAQ	SWKS	Fri, May 16, 2003	6.93	7.39	6.90	7.10
224	NASDAQ	SWKS	Thu, May 15, 2003	7.09	7.12	6.87	6.97
223	NASDAQ	SWKS	Wed, May 14, 2003	6.97	7.24	6.80	6.88
222	NASDAQ	SWKS	Tue, May 13, 2003	5.80	6.90	5.75	6.72
221	NASDAQ	SWKS	Mon, May 12, 2003	5.85	5.89	5.73	5.80
220	NASDAQ	SWKS	Fri, May 9, 2003	5.79	5.85	5.65	5.78
219	NASDAQ	SWKS	Thu, May 8, 2003	5.88	5.95	5.69	5.70
218	NASDAQ	SWKS	Wed, May 7, 2003	6.12	6.15	5.88	5.92
217	NASDAQ	SWKS	Tue, May 6, 2003	6.18	6.30	6.06	6.15
216	NASDAQ	SWKS	Mon, May 5, 2003	6.15	6.35	6.07	6.18
215	NASDAQ	SWKS	Fri, May 2, 2003	5.50	6.02	5.38	5.97
214	NASDAQ	SWKS	Thu, May 1, 2003	5.25	5.53	5.18	5.49
213	NASDAQ	SWKS	Wed, Apr 30, 2003	5.13	5.35	4.95	5.35
212	NASDAQ	SWKS	Tue, Apr 29, 2003	5.27	5.34	5.17	5.21
211	NASDAQ	SWKS	Mon, Apr 28, 2003	5.20	5.27	4.94	5.25
210	NASDAQ	SWKS	Fri, Apr 25, 2003	5.62	5.67	5.15	5.15
209	NASDAQ	SWKS	Thu, Apr 24, 2003	5.54	5.72	5.50	5.69
208	NASDAQ	SWKS	Wed, Apr 23, 2003	5.63	5.75	5.46	5.56
207	NASDAQ	SWKS	Tue, Apr 22, 2003	5.39	5.66	5.33	5.59
206	NASDAQ	SWKS	Mon, Apr 21, 2003	5.45	5.50	5.27	5.35
205	NASDAQ	SWKS	Thu, Apr 17, 2003	5.48	5.66	5.30	5.32
204	NASDAQ	SWKS	Wed, Apr 16, 2003	6.11	6.37	6.06	6.26
203	NASDAQ	SWKS	Tue, Apr 15, 2003	5.79	5.99	5.68	5.89
202	NASDAQ	SWKS	Mon, Apr 14, 2003	5.44	5.79	5.29	5.78
201	NASDAQ	SWKS	Fri, Apr 11, 2003	5.57	5.68	5.35	5.43
200	NASDAQ	SWKS	Thu, Apr 10, 2003	5.67	5.72	5.45	5.50
199	NASDAQ	SWKS	Wed, Apr 9, 2003	5.61	5.80	5.47	5.64
198	NASDAQ	SWKS	Tue, Apr 8, 2003	5.75	5.80	5.43	5.65
197	NASDAQ	SWKS	Mon, Apr 7, 2003	6.41	6.50	6.00	6.03
196	NASDAQ	SWKS	Fri, Apr 4, 2003	6.52	6.58	6.01	6.12
195	NASDAQ	SWKS	Thu, Apr 3, 2003	6.64	6.69	6.45	6.50
194	NASDAQ	SWKS	Wed, Apr 2, 2003	6.31	6.53	6.27	6.52
193	NASDAQ	SWKS	Tue, Apr 1, 2003	6.25	6.40	5.99	6.10
192	NASDAQ	SWKS	Mon, Mar 31, 2003	6.59	6.63	6.20	6.23
191	NASDAQ	SWKS	Fri, Mar 28, 2003	6.94	7.27	6.60	6.63
190	NASDAQ	SWKS	Thu, Mar 27, 2003	7.00	7.17	6.85	7.02
189	NASDAQ	SWKS	Wed, Mar 26, 2003	6.86	7.14	6.74	7.06
188	NASDAQ	SWKS	Tue, Mar 25, 2003	6.67	7.00	6.53	6.86
187	NASDAQ	SWKS	Mon, Mar 24, 2003	6.82	6.85	6.51	6.67
186	NASDAQ	SWKS	Fri, Mar 21, 2003	7.22	7.28	6.90	7.02
185	NASDAQ	SWKS	Thu, Mar 20, 2003	6.77	7.06	6.60	6.98
184	NASDAQ	SWKS	Wed, Mar 19, 2003	7.29	7.30	6.75	6.84
183	NASDAQ	SWKS	Tue, Mar 18, 2003	7.20	7.44	7.15	7.36
182	NASDAQ	SWKS	Mon, Mar 17, 2003	6.46	7.13	6.33	7.11
181	NASDAQ	SWKS	Fri, Mar 14, 2003	6.46	6.86	6.44	6.53
180	NASDAQ	SWKS	Thu, Mar 13, 2003	6.21	6.55	6.16	6.41
179	NASDAQ	SWKS	Wed, Mar 12, 2003	6.14	6.26	5.96	6.02
178	NASDAQ	SWKS	Tue, Mar 11, 2003	6.23	6.30	6.04	6.13
177	NASDAQ	SWKS	Mon, Mar 10, 2003	6.50	6.54	6.24	6.24
176	NASDAQ	SWKS	Fri, Mar 7, 2003	6.34	6.56	6.20	6.49
175	NASDAQ	SWKS	Thu, Mar 6, 2003	6.47	6.53	6.36	6.37
174	NASDAQ	SWKS	Wed, Mar 5, 2003	6.64	6.64	6.43	6.50
173	NASDAQ	SWKS	Tue, Mar 4, 2003	6.73	6.78	6.56	6.60
172	NASDAQ	SWKS	Mon, Mar 3, 2003	7.04	7.13	6.73	6.81
171	NASDAQ	SWKS	Fri, Feb 28, 2003	7.06	7.13	6.92	6.98
170	NASDAQ	SWKS	Thu, Feb 27, 2003	7.00	7.05	6.75	7.05
169	NASDAQ	SWKS	Wed, Feb 26, 2003	7.09	7.19	6.86	6.89
168	NASDAQ	SWKS	Tue, Feb 25, 2003	7.07	7.19	6.94	7.11
167	NASDAQ	SWKS	Mon, Feb 24, 2003	7.04	7.26	6.86	7.19
166	NASDAQ	SWKS	Fri, Feb 21, 2003	7.08	7.11	6.86	7.02
165	NASDAQ	SWKS	Thu, Feb 20, 2003	7.18	7.28	7.02	7.12
164	NASDAQ	SWKS	Wed, Feb 19, 2003	7.22	7.32	6.98	7.05
163	NASDAQ	SWKS	Tue, Feb 18, 2003	7.02	7.59	7.00	7.28
162	NASDAQ	SWKS	Fri, Feb 14, 2003	6.44	6.63	6.34	6.55
161	NASDAQ	SWKS	Thu, Feb 13, 2003	6.50	6.51	6.20	6.43
160	NASDAQ	SWKS	Wed, Feb 12, 2003	6.58	6.69	6.40	6.46
159	NASDAQ	SWKS	Tue, Feb 11, 2003	6.63	6.75	6.43	6.56
158	NASDAQ	SWKS	Mon, Feb 10, 2003	6.49	6.65	6.34	6.63
157	NASDAQ	SWKS	Fri, Feb 7, 2003	6.74	6.95	6.40	6.41
156	NASDAQ	SWKS	Thu, Feb 6, 2003	6.95	6.96	6.52	6.60
155	NASDAQ	SWKS	Wed, Feb 5, 2003	7.06	7.19	6.83	6.85
154	NASDAQ	SWKS	Tue, Feb 4, 2003	7.00	7.07	6.80	7.03
153	NASDAQ	SWKS	Mon, Feb 3, 2003	7.04	7.38	7.00	7.05
152	NASDAQ	SWKS	Fri, Jan 31, 2003	6.94	7.15	6.73	6.96
151	NASDAQ	SWKS	Thu, Jan 30, 2003	7.48	7.62	6.85	6.96
150	NASDAQ	SWKS	Wed, Jan 29, 2003	7.11	7.43	6.93	7.38
149	NASDAQ	SWKS	Tue, Jan 28, 2003	7.16	7.24	6.82	7.08
148	NASDAQ	SWKS	Mon, Jan 27, 2003	7.07	7.21	6.94	7.02
147	NASDAQ	SWKS	Fri, Jan 24, 2003	7.52	7.60	7.12	7.21
146	NASDAQ	SWKS	Thu, Jan 23, 2003	8.28	8.30	7.34	7.51
145	NASDAQ	SWKS	Wed, Jan 22, 2003	8.01	8.67	8.01	8.17
144	NASDAQ	SWKS	Tue, Jan 21, 2003	8.25	8.74	8.20	8.35
143	NASDAQ	SWKS	Fri, Jan 17, 2003	8.32	8.33	7.96	8.16
142	NASDAQ	SWKS	Thu, Jan 16, 2003	9.00	9.00	8.26	8.40
141	NASDAQ	SWKS	Wed, Jan 15, 2003	9.50	9.57	8.81	9.00
140	NASDAQ	SWKS	Tue, Jan 14, 2003	8.85	9.42	8.73	9.41
139	NASDAQ	SWKS	Mon, Jan 13, 2003	9.06	9.10	8.60	8.80
138	NASDAQ	SWKS	Fri, Jan 10, 2003	8.59	9.15	8.40	8.87
137	NASDAQ	SWKS	Thu, Jan 9, 2003	8.18	9.03	8.10	8.84
136	NASDAQ	SWKS	Wed, Jan 8, 2003	8.01	8.05	7.11	7.82
135	NASDAQ	SWKS	Tue, Jan 7, 2003	9.05	9.19	8.02	8.12
134	NASDAQ	SWKS	Mon, Jan 6, 2003	9.22	9.23	8.76	8.91
133	NASDAQ	SWKS	Fri, Jan 3, 2003	9.19	9.44	8.90	9.32
132	NASDAQ	SWKS	Thu, Jan 2, 2003	8.78	9.25	8.50	9.25
131	NASDAQ	SWKS	Tue, Dec 31, 2002	8.72	8.97	8.61	8.62
130	NASDAQ	SWKS	Mon, Dec 30, 2002	8.91	9.20	8.72	8.75
129	NASDAQ	SWKS	Fri, Dec 27, 2002	8.80	9.19	8.72	8.86
128	NASDAQ	SWKS	Thu, Dec 26, 2002	9.09	9.49	8.77	8.79
127	NASDAQ	SWKS	Tue, Dec 24, 2002	8.91	9.49	8.90	9.24
126	NASDAQ	SWKS	Mon, Dec 23, 2002	8.75	9.32	8.65	9.29
125	NASDAQ	SWKS	Fri, Dec 20, 2002	8.56	9.23	8.56	8.86
124	NASDAQ	SWKS	Thu, Dec 19, 2002	8.73	9.02	8.32	8.48
123	NASDAQ	SWKS	Wed, Dec 18, 2002	9.66	9.83	8.72	8.93
122	NASDAQ	SWKS	Tue, Dec 17, 2002	10.38	10.70	9.74	9.88
121	NASDAQ	SWKS	Mon, Dec 16, 2002	10.00	10.58	9.80	10.56
120	NASDAQ	SWKS	Fri, Dec 13, 2002	9.76	9.91	9.50	9.79
119	NASDAQ	SWKS	Thu, Dec 12, 2002	10.00	10.30	9.77	9.97
118	NASDAQ	SWKS	Wed, Dec 11, 2002	10.13	10.55	9.76	9.97
117	NASDAQ	SWKS	Tue, Dec 10, 2002	9.39	10.46	9.06	10.15
116	NASDAQ	SWKS	Mon, Dec 9, 2002	10.27	10.83	9.70	9.81
115	NASDAQ	SWKS	Fri, Dec 6, 2002	9.44	10.92	9.18	10.42
114	NASDAQ	SWKS	Thu, Dec 5, 2002	10.59	10.59	9.72	9.75
113	NASDAQ	SWKS	Wed, Dec 4, 2002	10.12	10.57	9.50	10.34
112	NASDAQ	SWKS	Tue, Dec 3, 2002	11.34	11.38	10.36	10.78
111	NASDAQ	SWKS	Mon, Dec 2, 2002	12.60	12.73	11.42	11.65
110	NASDAQ	SWKS	Fri, Nov 29, 2002	12.50	12.60	12.00	12.05
109	NASDAQ	SWKS	Wed, Nov 27, 2002	11.64	12.48	11.64	12.22
108	NASDAQ	SWKS	Tue, Nov 26, 2002	11.68	12.03	11.36	11.63
107	NASDAQ	SWKS	Mon, Nov 25, 2002	11.60	12.09	11.33	11.52
106	NASDAQ	SWKS	Fri, Nov 22, 2002	10.76	11.57	10.55	11.57
105	NASDAQ	SWKS	Thu, Nov 21, 2002	10.73	12.01	10.73	11.55
104	NASDAQ	SWKS	Wed, Nov 20, 2002	9.23	10.42	9.23	10.34
103	NASDAQ	SWKS	Tue, Nov 19, 2002	9.52	9.52	9.08	9.23
102	NASDAQ	SWKS	Mon, Nov 18, 2002	9.14	10.00	9.03	9.59
101	NASDAQ	SWKS	Fri, Nov 15, 2002	8.46	9.05	8.30	9.03
100	NASDAQ	SWKS	Thu, Nov 14, 2002	9.24	9.35	8.60	8.64
99	NASDAQ	SWKS	Wed, Nov 13, 2002	8.18	9.00	8.03	8.95
98	NASDAQ	SWKS	Tue, Nov 12, 2002	7.68	8.37	7.60	8.22
97	NASDAQ	SWKS	Mon, Nov 11, 2002	8.08	8.09	7.52	7.55
96	NASDAQ	SWKS	Fri, Nov 8, 2002	8.41	8.43	7.38	8.14
95	NASDAQ	SWKS	Thu, Nov 7, 2002	8.23	8.65	7.85	8.01
94	NASDAQ	SWKS	Wed, Nov 6, 2002	7.12	8.27	7.10	8.24
93	NASDAQ	SWKS	Tue, Nov 5, 2002	8.18	8.36	7.77	7.90
92	NASDAQ	SWKS	Mon, Nov 4, 2002	7.70	8.95	7.46	8.12
91	NASDAQ	SWKS	Fri, Nov 1, 2002	6.99	7.21	6.69	7.16
90	NASDAQ	SWKS	Thu, Oct 31, 2002	6.79	7.34	6.65	7.10
89	NASDAQ	SWKS	Wed, Oct 30, 2002	6.11	6.60	5.79	6.58
88	NASDAQ	SWKS	Tue, Oct 29, 2002	5.72	5.79	5.41	5.76
87	NASDAQ	SWKS	Mon, Oct 28, 2002	6.07	6.07	5.66	5.80
86	NASDAQ	SWKS	Fri, Oct 25, 2002	5.89	6.09	5.52	5.80
85	NASDAQ	SWKS	Thu, Oct 24, 2002	6.00	6.49	5.88	6.00
84	NASDAQ	SWKS	Wed, Oct 23, 2002	5.64	5.94	5.34	5.89
83	NASDAQ	SWKS	Tue, Oct 22, 2002	5.10	5.70	5.00	5.61
82	NASDAQ	SWKS	Mon, Oct 21, 2002	4.97	5.38	4.92	5.15
81	NASDAQ	SWKS	Fri, Oct 18, 2002	5.09	5.23	4.91	4.99
80	NASDAQ	SWKS	Thu, Oct 17, 2002	5.21	5.47	4.91	5.15
79	NASDAQ	SWKS	Wed, Oct 16, 2002	5.06	5.11	4.65	4.71
78	NASDAQ	SWKS	Tue, Oct 15, 2002	4.91	5.51	4.90	5.43
77	NASDAQ	SWKS	Mon, Oct 14, 2002	4.67	4.85	4.40	4.64
76	NASDAQ	SWKS	Fri, Oct 11, 2002	4.60	5.00	4.57	4.80
75	NASDAQ	SWKS	Thu, Oct 10, 2002	4.21	4.88	4.17	4.49
74	NASDAQ	SWKS	Wed, Oct 9, 2002	4.12	4.33	4.07	4.16
73	NASDAQ	SWKS	Tue, Oct 8, 2002	4.56	4.90	4.00	4.09
72	NASDAQ	SWKS	Mon, Oct 7, 2002	4.63	4.77	4.43	4.53
71	NASDAQ	SWKS	Fri, Oct 4, 2002	4.93	5.12	4.60	4.61
70	NASDAQ	SWKS	Thu, Oct 3, 2002	5.12	5.19	4.90	4.90
69	NASDAQ	SWKS	Wed, Oct 2, 2002	4.95	5.53	4.87	5.13
68	NASDAQ	SWKS	Tue, Oct 1, 2002	4.66	5.05	4.53	5.04
67	NASDAQ	SWKS	Mon, Sep 30, 2002	4.69	4.79	4.50	4.53
66	NASDAQ	SWKS	Fri, Sep 27, 2002	5.42	5.55	4.75	4.77
65	NASDAQ	SWKS	Thu, Sep 26, 2002	5.54	5.70	5.33	5.53
64	NASDAQ	SWKS	Wed, Sep 25, 2002	5.34	5.55	5.10	5.41
63	NASDAQ	SWKS	Tue, Sep 24, 2002	4.47	5.05	4.37	4.94
62	NASDAQ	SWKS	Mon, Sep 23, 2002	4.49	4.71	4.36	4.49
61	NASDAQ	SWKS	Fri, Sep 20, 2002	4.48	4.77	4.48	4.50
60	NASDAQ	SWKS	Thu, Sep 19, 2002	4.57	4.59	4.23	4.27
59	NASDAQ	SWKS	Wed, Sep 18, 2002	4.25	4.59	4.16	4.58
58	NASDAQ	SWKS	Tue, Sep 17, 2002	4.85	4.89	4.27	4.44
57	NASDAQ	SWKS	Mon, Sep 16, 2002	5.20	5.25	4.60	4.60
56	NASDAQ	SWKS	Fri, Sep 13, 2002	4.91	5.31	4.90	5.26
55	NASDAQ	SWKS	Thu, Sep 12, 2002	5.24	5.24	4.91	4.91
54	NASDAQ	SWKS	Wed, Sep 11, 2002	5.46	5.75	5.15	5.31
53	NASDAQ	SWKS	Tue, Sep 10, 2002	4.92	5.52	4.85	5.46
52	NASDAQ	SWKS	Mon, Sep 9, 2002	4.59	4.97	4.44	4.91
51	NASDAQ	SWKS	Fri, Sep 6, 2002	4.26	4.73	4.26	4.57
50	NASDAQ	SWKS	Thu, Sep 5, 2002	4.19	4.35	4.00	4.06
49	NASDAQ	SWKS	Wed, Sep 4, 2002	4.07	4.25	3.95	4.25
48	NASDAQ	SWKS	Tue, Sep 3, 2002	4.10	4.10	3.90	4.00
47	NASDAQ	SWKS	Fri, Aug 30, 2002	4.69	4.69	4.20	4.20
46	NASDAQ	SWKS	Thu, Aug 29, 2002	4.85	4.96	4.50	4.70
45	NASDAQ	SWKS	Wed, Aug 28, 2002	5.05	5.08	4.85	4.92
44	NASDAQ	SWKS	Tue, Aug 27, 2002	5.00	5.21	4.99	5.09
43	NASDAQ	SWKS	Mon, Aug 26, 2002	4.62	5.09	4.58	4.99
42	NASDAQ	SWKS	Fri, Aug 23, 2002	5.10	5.10	4.00	4.62
41	NASDAQ	SWKS	Thu, Aug 22, 2002	4.95	5.19	4.81	5.07
40	NASDAQ	SWKS	Wed, Aug 21, 2002	5.26	5.38	4.80	5.00
39	NASDAQ	SWKS	Tue, Aug 20, 2002	5.04	5.26	4.83	5.11
38	NASDAQ	SWKS	Mon, Aug 19, 2002	4.80	5.10	4.72	5.01
37	NASDAQ	SWKS	Fri, Aug 16, 2002	4.08	4.80	4.07	4.74
36	NASDAQ	SWKS	Thu, Aug 15, 2002	3.53	4.32	3.47	4.04
35	NASDAQ	SWKS	Wed, Aug 14, 2002	3.35	3.55	3.22	3.52
34	NASDAQ	SWKS	Tue, Aug 13, 2002	3.42	3.57	3.28	3.31
33	NASDAQ	SWKS	Mon, Aug 12, 2002	3.54	3.55	3.42	3.42
32	NASDAQ	SWKS	Fri, Aug 9, 2002	3.53	3.73	3.41	3.54
31	NASDAQ	SWKS	Thu, Aug 8, 2002	3.73	3.80	3.45	3.55
30	NASDAQ	SWKS	Wed, Aug 7, 2002	3.50	3.79	3.45	3.73
29	NASDAQ	SWKS	Tue, Aug 6, 2002	3.31	3.52	3.31	3.40
28	NASDAQ	SWKS	Mon, Aug 5, 2002	3.38	3.44	3.25	3.25
27	NASDAQ	SWKS	Fri, Aug 2, 2002	3.50	3.54	3.34	3.43
26	NASDAQ	SWKS	Thu, Aug 1, 2002	3.34	3.65	3.25	3.45
25	NASDAQ	SWKS	Wed, Jul 31, 2002	3.15	3.15	2.89	2.90
24	NASDAQ	SWKS	Tue, Jul 30, 2002	3.35	3.40	3.06	3.13
23	NASDAQ	SWKS	Mon, Jul 29, 2002	3.46	3.80	3.33	3.39
22	NASDAQ	SWKS	Fri, Jul 26, 2002	3.62	3.70	3.17	3.45
21	NASDAQ	SWKS	Thu, Jul 25, 2002	3.47	3.89	3.35	3.58
20	NASDAQ	SWKS	Wed, Jul 24, 2002	3.54	4.00	3.25	3.60
19	NASDAQ	SWKS	Tue, Jul 23, 2002	4.13	4.19	3.53	3.55
18	NASDAQ	SWKS	Mon, Jul 22, 2002	4.25	4.50	4.02	4.14
17	NASDAQ	SWKS	Fri, Jul 19, 2002	4.30	4.72	4.30	4.32
16	NASDAQ	SWKS	Thu, Jul 18, 2002	5.04	5.21	4.75	4.76
15	NASDAQ	SWKS	Wed, Jul 17, 2002	5.11	5.35	4.69	5.03
14	NASDAQ	SWKS	Tue, Jul 16, 2002	4.55	5.10	4.40	4.81
13	NASDAQ	SWKS	Mon, Jul 15, 2002	4.24	4.59	4.19	4.55
12	NASDAQ	SWKS	Fri, Jul 12, 2002	4.00	4.65	3.93	4.26
11	NASDAQ	SWKS	Thu, Jul 11, 2002	3.60	4.00	3.01	3.93
10	NASDAQ	SWKS	Wed, Jul 10, 2002	4.25	4.39	3.55	3.56
9	NASDAQ	SWKS	Tue, Jul 9, 2002	5.00	5.00	4.20	4.21
8	NASDAQ	SWKS	Mon, Jul 8, 2002	5.45	5.60	4.94	4.95
7	NASDAQ	SWKS	Fri, Jul 5, 2002	5.46	5.70	5.46	5.67
6	NASDAQ	SWKS	Wed, Jul 3, 2002	5.55	5.69	5.17	5.41
5	NASDAQ	SWKS	Tue, Jul 2, 2002	5.70	5.72	5.31	5.58
4	NASDAQ	SWKS	Mon, Jul 1, 2002	5.75	6.00	5.48	5.90
3	NASDAQ	SWKS	Fri, Jun 28, 2002	5.65	5.93	5.43	5.55
2	NASDAQ	SWKS	Thu, Jun 27, 2002	5.30	6.00	5.30	5.70
1	NASDAQ	SWKS	Wed, Jun 26, 2002	5.87	5.88	4.71	4.99
#	Exchange	Symbol	Date	Open	High	Low	Close

Skyworks Solutions Inc NASDAQ:SWKS 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