Synaptics Inc NASDAQ:SYNA Historical Prices

Below are the 5562 trading days of historical prices for SYNA.

#	Exchange	Symbol	Date	Open	High	Low	Close
5562	NASDAQ	SYNA	Mon, Mar 4, 2024	107.03	107.03	105.49	106.53
5561	NASDAQ	SYNA	Fri, Mar 1, 2024	100.99	106.91	100.42	105.96
5560	NASDAQ	SYNA	Thu, Feb 29, 2024	101.25	101.81	98.11	100.10
5559	NASDAQ	SYNA	Wed, Feb 28, 2024	101.00	101.28	99.29	99.51
5558	NASDAQ	SYNA	Tue, Feb 27, 2024	101.94	104.06	101.21	101.53
5557	NASDAQ	SYNA	Mon, Feb 26, 2024	104.37	105.87	104.09	104.32
5556	NASDAQ	SYNA	Fri, Feb 23, 2024	105.10	105.41	103.26	103.94
5555	NASDAQ	SYNA	Thu, Feb 22, 2024	106.25	107.38	104.53	105.23
5554	NASDAQ	SYNA	Wed, Feb 21, 2024	103.87	104.78	103.23	104.73
5553	NASDAQ	SYNA	Tue, Feb 20, 2024	104.46	106.24	103.78	105.24
5552	NASDAQ	SYNA	Fri, Feb 16, 2024	109.92	110.24	106.07	106.32
5551	NASDAQ	SYNA	Thu, Feb 15, 2024	111.98	112.00	109.17	110.13
5550	NASDAQ	SYNA	Wed, Feb 14, 2024	110.24	110.85	108.40	110.68
5549	NASDAQ	SYNA	Tue, Feb 13, 2024	108.88	111.09	106.60	108.14
5548	NASDAQ	SYNA	Mon, Feb 12, 2024	113.16	115.85	112.11	113.68
5547	NASDAQ	SYNA	Fri, Feb 9, 2024	107.00	114.25	107.00	112.21
5546	NASDAQ	SYNA	Thu, Feb 8, 2024	108.21	111.52	108.21	110.22
5545	NASDAQ	SYNA	Wed, Feb 7, 2024	105.18	108.53	103.44	108.08
5544	NASDAQ	SYNA	Tue, Feb 6, 2024	104.48	104.48	102.07	103.85
5543	NASDAQ	SYNA	Mon, Feb 5, 2024	105.71	106.16	102.63	105.48
5542	NASDAQ	SYNA	Fri, Feb 2, 2024	105.40	106.96	104.69	105.20
5541	NASDAQ	SYNA	Thu, Feb 1, 2024	107.33	107.92	104.70	106.78
5540	NASDAQ	SYNA	Wed, Jan 31, 2024	106.35	109.07	105.01	106.81
5539	NASDAQ	SYNA	Tue, Jan 30, 2024	109.47	109.47	106.75	107.37
5538	NASDAQ	SYNA	Mon, Jan 29, 2024	109.64	110.51	107.34	110.32
5537	NASDAQ	SYNA	Fri, Jan 26, 2024	110.09	110.40	108.00	109.38
5536	NASDAQ	SYNA	Thu, Jan 25, 2024	113.00	113.50	110.65	110.86
5535	NASDAQ	SYNA	Wed, Jan 24, 2024	114.94	114.94	110.15	110.51
5534	NASDAQ	SYNA	Tue, Jan 23, 2024	113.70	114.80	112.50	113.67
5533	NASDAQ	SYNA	Mon, Jan 22, 2024	109.81	113.56	109.71	112.78
5532	NASDAQ	SYNA	Fri, Jan 19, 2024	106.15	108.72	104.54	108.56
5531	NASDAQ	SYNA	Thu, Jan 18, 2024	104.72	105.24	103.37	105.05
5530	NASDAQ	SYNA	Wed, Jan 17, 2024	102.02	102.36	99.97	102.00
5529	NASDAQ	SYNA	Tue, Jan 16, 2024	104.13	105.30	102.80	103.80
5528	NASDAQ	SYNA	Fri, Jan 12, 2024	106.30	106.74	103.97	104.48
5527	NASDAQ	SYNA	Thu, Jan 11, 2024	106.57	106.96	103.37	105.28
5526	NASDAQ	SYNA	Wed, Jan 10, 2024	105.50	108.08	103.17	106.46
5525	NASDAQ	SYNA	Tue, Jan 9, 2024	106.22	107.68	105.32	105.94
5524	NASDAQ	SYNA	Mon, Jan 8, 2024	105.13	108.55	104.56	108.30
5523	NASDAQ	SYNA	Fri, Jan 5, 2024	104.67	106.27	102.66	103.68
5522	NASDAQ	SYNA	Thu, Jan 4, 2024	106.01	106.13	103.57	104.41
5521	NASDAQ	SYNA	Wed, Jan 3, 2024	108.56	110.64	107.50	107.64
5520	NASDAQ	SYNA	Tue, Jan 2, 2024	112.27	112.75	109.69	111.00
5519	NASDAQ	SYNA	Fri, Dec 29, 2023	116.94	117.29	113.85	114.08
5518	NASDAQ	SYNA	Thu, Dec 28, 2023	118.11	119.26	116.82	117.09
5517	NASDAQ	SYNA	Wed, Dec 27, 2023	118.95	119.66	117.42	118.47
5516	NASDAQ	SYNA	Tue, Dec 26, 2023	118.60	119.67	118.06	118.88
5515	NASDAQ	SYNA	Fri, Dec 22, 2023	118.07	119.72	116.91	118.03
5514	NASDAQ	SYNA	Thu, Dec 21, 2023	117.46	118.23	114.81	117.77
5513	NASDAQ	SYNA	Wed, Dec 20, 2023	118.58	121.37	114.50	114.61
5512	NASDAQ	SYNA	Tue, Dec 19, 2023	119.44	121.04	119.06	119.82
5511	NASDAQ	SYNA	Mon, Dec 18, 2023	117.85	119.91	115.32	118.93
5510	NASDAQ	SYNA	Fri, Dec 15, 2023	115.53	118.46	113.84	117.91
5509	NASDAQ	SYNA	Thu, Dec 14, 2023	110.00	116.23	110.00	114.56
5508	NASDAQ	SYNA	Wed, Dec 13, 2023	106.61	108.90	104.21	108.20
5507	NASDAQ	SYNA	Tue, Dec 12, 2023	106.76	107.93	105.81	106.96
5506	NASDAQ	SYNA	Mon, Dec 11, 2023	107.03	109.17	106.70	107.54
5505	NASDAQ	SYNA	Fri, Dec 8, 2023	101.00	107.02	100.78	106.75
5504	NASDAQ	SYNA	Thu, Dec 7, 2023	99.98	100.85	98.47	99.54
5503	NASDAQ	SYNA	Wed, Dec 6, 2023	99.00	102.56	98.84	99.37
5502	NASDAQ	SYNA	Tue, Dec 5, 2023	99.40	99.40	96.47	97.39
5501	NASDAQ	SYNA	Mon, Dec 4, 2023	100.95	101.41	99.15	100.29
5500	NASDAQ	SYNA	Fri, Dec 1, 2023	100.50	103.23	99.19	101.73
5499	NASDAQ	SYNA	Thu, Nov 30, 2023	103.26	103.26	99.89	101.24
5498	NASDAQ	SYNA	Wed, Nov 29, 2023	104.27	105.56	101.91	102.29
5497	NASDAQ	SYNA	Tue, Nov 28, 2023	104.54	104.54	100.59	101.78
5496	NASDAQ	SYNA	Mon, Nov 27, 2023	103.00	105.67	102.55	105.02
5495	NASDAQ	SYNA	Fri, Nov 24, 2023	103.86	104.23	102.97	103.94
5494	NASDAQ	SYNA	Wed, Nov 22, 2023	104.48	106.00	103.38	104.18
5493	NASDAQ	SYNA	Tue, Nov 21, 2023	104.78	105.71	102.82	103.61
5492	NASDAQ	SYNA	Mon, Nov 20, 2023	104.76	106.90	104.70	106.06
5491	NASDAQ	SYNA	Fri, Nov 17, 2023	105.83	106.70	104.23	105.68
5490	NASDAQ	SYNA	Thu, Nov 16, 2023	103.70	105.39	103.14	104.91
5489	NASDAQ	SYNA	Wed, Nov 15, 2023	102.60	105.24	101.95	104.50
5488	NASDAQ	SYNA	Tue, Nov 14, 2023	99.85	102.93	98.52	102.15
5487	NASDAQ	SYNA	Mon, Nov 13, 2023	97.18	97.18	94.30	95.45
5486	NASDAQ	SYNA	Fri, Nov 10, 2023	97.00	101.56	92.23	98.01
5485	NASDAQ	SYNA	Thu, Nov 9, 2023	89.48	91.00	87.69	88.50
5484	NASDAQ	SYNA	Wed, Nov 8, 2023	89.75	91.68	88.50	88.64
5483	NASDAQ	SYNA	Tue, Nov 7, 2023	88.41	89.99	88.13	89.37
5482	NASDAQ	SYNA	Mon, Nov 6, 2023	90.06	90.06	87.24	88.35
5481	NASDAQ	SYNA	Fri, Nov 3, 2023	88.02	91.52	86.47	90.33
5480	NASDAQ	SYNA	Thu, Nov 2, 2023	82.93	86.49	81.21	86.36
5479	NASDAQ	SYNA	Wed, Nov 1, 2023	82.58	82.75	73.38	80.28
5478	NASDAQ	SYNA	Tue, Oct 31, 2023	81.78	84.64	81.20	83.66
5477	NASDAQ	SYNA	Mon, Oct 30, 2023	82.50	82.92	81.06	81.96
5476	NASDAQ	SYNA	Fri, Oct 27, 2023	83.71	83.87	82.49	82.77
5475	NASDAQ	SYNA	Thu, Oct 26, 2023	82.59	84.82	81.65	83.17
5474	NASDAQ	SYNA	Wed, Oct 25, 2023	85.00	85.13	81.82	82.09
5473	NASDAQ	SYNA	Tue, Oct 24, 2023	88.05	88.28	85.86	86.60
5472	NASDAQ	SYNA	Mon, Oct 23, 2023	89.60	90.41	86.82	86.85
5471	NASDAQ	SYNA	Fri, Oct 20, 2023	92.49	92.86	90.32	90.43
5470	NASDAQ	SYNA	Thu, Oct 19, 2023	96.88	97.09	92.26	92.50
5469	NASDAQ	SYNA	Wed, Oct 18, 2023	95.08	97.12	94.97	95.69
5468	NASDAQ	SYNA	Tue, Oct 17, 2023	95.37	97.43	93.97	96.67
5467	NASDAQ	SYNA	Mon, Oct 16, 2023	95.63	97.52	95.35	97.26
5466	NASDAQ	SYNA	Fri, Oct 13, 2023	96.38	96.79	94.46	94.92
5465	NASDAQ	SYNA	Thu, Oct 12, 2023	95.46	96.74	94.75	96.38
5464	NASDAQ	SYNA	Wed, Oct 11, 2023	93.45	95.47	93.45	95.19
5463	NASDAQ	SYNA	Tue, Oct 10, 2023	92.98	95.16	92.66	93.57
5462	NASDAQ	SYNA	Mon, Oct 9, 2023	92.29	93.80	90.87	92.98
5461	NASDAQ	SYNA	Fri, Oct 6, 2023	89.92	93.66	89.24	93.22
5460	NASDAQ	SYNA	Thu, Oct 5, 2023	90.02	91.20	89.08	90.12
5459	NASDAQ	SYNA	Wed, Oct 4, 2023	90.46	90.84	88.50	89.94
5458	NASDAQ	SYNA	Tue, Oct 3, 2023	88.69	92.43	88.45	90.32
5457	NASDAQ	SYNA	Mon, Oct 2, 2023	89.44	89.91	87.13	87.97
5456	NASDAQ	SYNA	Fri, Sep 29, 2023	87.80	90.06	87.42	89.44
5455	NASDAQ	SYNA	Thu, Sep 28, 2023	83.19	86.81	82.91	86.26
5454	NASDAQ	SYNA	Wed, Sep 27, 2023	83.34	84.31	82.00	83.35
5453	NASDAQ	SYNA	Tue, Sep 26, 2023	83.06	83.50	82.46	82.98
5452	NASDAQ	SYNA	Mon, Sep 25, 2023	82.22	84.12	81.81	83.80
5451	NASDAQ	SYNA	Fri, Sep 22, 2023	82.87	83.46	82.28	83.16
5450	NASDAQ	SYNA	Thu, Sep 21, 2023	81.19	82.68	80.83	81.96
5449	NASDAQ	SYNA	Wed, Sep 20, 2023	84.14	84.59	82.39	82.47
5448	NASDAQ	SYNA	Tue, Sep 19, 2023	85.79	86.24	83.62	84.01
5447	NASDAQ	SYNA	Mon, Sep 18, 2023	85.59	87.27	85.17	86.03
5446	NASDAQ	SYNA	Fri, Sep 15, 2023	88.17	88.82	84.82	86.17
5445	NASDAQ	SYNA	Thu, Sep 14, 2023	84.44	88.67	83.83	88.36
5444	NASDAQ	SYNA	Wed, Sep 13, 2023	82.55	84.06	82.00	83.13
5443	NASDAQ	SYNA	Tue, Sep 12, 2023	82.37	84.06	81.97	82.22
5442	NASDAQ	SYNA	Mon, Sep 11, 2023	83.27	83.27	83.27	83.27
5441	NASDAQ	SYNA	Fri, Sep 8, 2023	85.37	86.63	85.02	86.54
5440	NASDAQ	SYNA	Thu, Sep 7, 2023	86.73	87.58	81.89	85.45
5439	NASDAQ	SYNA	Wed, Sep 6, 2023	87.72	89.25	87.05	89.09
5438	NASDAQ	SYNA	Tue, Sep 5, 2023	87.91	88.17	85.64	87.54
5437	NASDAQ	SYNA	Fri, Sep 1, 2023	88.50	89.88	87.94	89.04
5436	NASDAQ	SYNA	Thu, Aug 31, 2023	86.40	88.14	85.68	87.54
5435	NASDAQ	SYNA	Wed, Aug 30, 2023	87.06	87.50	85.82	86.61
5434	NASDAQ	SYNA	Tue, Aug 29, 2023	86.01	88.50	86.01	88.12
5433	NASDAQ	SYNA	Mon, Aug 28, 2023	87.00	87.60	85.93	86.53
5432	NASDAQ	SYNA	Fri, Aug 25, 2023	85.17	87.07	84.76	86.49
5431	NASDAQ	SYNA	Thu, Aug 24, 2023	88.10	88.10	84.43	84.99
5430	NASDAQ	SYNA	Wed, Aug 23, 2023	85.86	87.95	85.11	86.90
5429	NASDAQ	SYNA	Tue, Aug 22, 2023	89.29	89.29	86.37	86.61
5428	NASDAQ	SYNA	Mon, Aug 21, 2023	87.98	89.05	87.57	88.22
5427	NASDAQ	SYNA	Fri, Aug 18, 2023	87.07	88.50	86.66	88.23
5426	NASDAQ	SYNA	Thu, Aug 17, 2023	87.65	89.41	86.96	88.71
5425	NASDAQ	SYNA	Wed, Aug 16, 2023	89.03	89.04	87.19	87.74
5424	NASDAQ	SYNA	Tue, Aug 15, 2023	91.85	92.64	89.11	89.42
5423	NASDAQ	SYNA	Mon, Aug 14, 2023	88.32	93.01	88.18	92.70
5422	NASDAQ	SYNA	Fri, Aug 11, 2023	89.69	89.69	88.22	89.20
5421	NASDAQ	SYNA	Thu, Aug 10, 2023	93.05	94.00	89.79	90.98
5420	NASDAQ	SYNA	Wed, Aug 9, 2023	93.43	94.12	91.56	92.48
5419	NASDAQ	SYNA	Tue, Aug 8, 2023	91.65	93.84	90.66	93.77
5418	NASDAQ	SYNA	Mon, Aug 7, 2023	91.70	93.92	88.90	93.79
5417	NASDAQ	SYNA	Fri, Aug 4, 2023	81.25	91.20	80.28	90.72
5416	NASDAQ	SYNA	Thu, Aug 3, 2023	87.05	91.13	86.14	89.78
5415	NASDAQ	SYNA	Wed, Aug 2, 2023	90.90	90.90	87.66	88.18
5414	NASDAQ	SYNA	Tue, Aug 1, 2023	89.12	93.20	88.96	92.80
5413	NASDAQ	SYNA	Mon, Jul 31, 2023	88.51	90.40	88.51	90.31
5412	NASDAQ	SYNA	Fri, Jul 28, 2023	90.11	90.29	88.19	88.25
5411	NASDAQ	SYNA	Thu, Jul 27, 2023	91.01	92.15	87.61	88.27
5410	NASDAQ	SYNA	Wed, Jul 26, 2023	90.06	90.46	88.52	89.32
5409	NASDAQ	SYNA	Tue, Jul 25, 2023	90.22	92.93	90.12	92.01
5408	NASDAQ	SYNA	Mon, Jul 24, 2023	87.82	89.41	87.82	89.40
5407	NASDAQ	SYNA	Fri, Jul 21, 2023	87.93	89.14	87.13	87.95
5406	NASDAQ	SYNA	Thu, Jul 20, 2023	89.78	90.06	86.83	87.05
5405	NASDAQ	SYNA	Wed, Jul 19, 2023	90.32	92.27	90.26	90.94
5404	NASDAQ	SYNA	Tue, Jul 18, 2023	89.87	91.51	89.29	90.32
5403	NASDAQ	SYNA	Mon, Jul 17, 2023	90.19	91.18	88.86	90.33
5402	NASDAQ	SYNA	Fri, Jul 14, 2023	93.61	93.62	88.83	89.60
5401	NASDAQ	SYNA	Thu, Jul 13, 2023	91.65	94.73	91.04	94.37
5400	NASDAQ	SYNA	Wed, Jul 12, 2023	90.97	91.40	89.94	90.87
5399	NASDAQ	SYNA	Tue, Jul 11, 2023	88.69	89.41	87.28	89.13
5398	NASDAQ	SYNA	Mon, Jul 10, 2023	85.82	88.77	85.81	88.24
5397	NASDAQ	SYNA	Fri, Jul 7, 2023	83.60	87.10	83.60	85.91
5396	NASDAQ	SYNA	Thu, Jul 6, 2023	82.40	83.42	81.76	83.28
5395	NASDAQ	SYNA	Wed, Jul 5, 2023	86.21	86.21	83.59	84.24
5394	NASDAQ	SYNA	Mon, Jul 3, 2023	85.64	86.88	85.29	86.87
5393	NASDAQ	SYNA	Fri, Jun 30, 2023	86.21	86.67	84.47	85.38
5392	NASDAQ	SYNA	Thu, Jun 29, 2023	84.49	85.56	83.64	85.20
5391	NASDAQ	SYNA	Wed, Jun 28, 2023	83.66	84.50	82.78	84.14
5390	NASDAQ	SYNA	Tue, Jun 27, 2023	82.13	86.08	81.73	85.56
5389	NASDAQ	SYNA	Mon, Jun 26, 2023	81.64	83.42	81.64	82.12
5388	NASDAQ	SYNA	Fri, Jun 23, 2023	80.54	81.69	80.21	81.16
5387	NASDAQ	SYNA	Thu, Jun 22, 2023	81.29	82.75	80.96	82.74
5386	NASDAQ	SYNA	Wed, Jun 21, 2023	83.07	83.07	80.75	82.09
5385	NASDAQ	SYNA	Tue, Jun 20, 2023	83.79	85.04	81.99	83.72
5384	NASDAQ	SYNA	Fri, Jun 16, 2023	86.90	86.90	83.64	84.53
5383	NASDAQ	SYNA	Thu, Jun 15, 2023	85.10	86.00	83.50	85.14
5382	NASDAQ	SYNA	Wed, Jun 14, 2023	86.03	87.32	84.89	86.88
5381	NASDAQ	SYNA	Tue, Jun 13, 2023	86.18	86.85	84.86	86.63
5380	NASDAQ	SYNA	Mon, Jun 12, 2023	83.01	85.50	82.30	84.74
5379	NASDAQ	SYNA	Fri, Jun 9, 2023	82.51	83.59	80.96	81.48
5378	NASDAQ	SYNA	Thu, Jun 8, 2023	82.53	83.15	81.14	81.56
5377	NASDAQ	SYNA	Wed, Jun 7, 2023	81.95	84.74	81.84	82.47
5376	NASDAQ	SYNA	Tue, Jun 6, 2023	78.40	82.30	78.08	81.05
5375	NASDAQ	SYNA	Mon, Jun 5, 2023	81.86	82.47	79.05	79.21
5374	NASDAQ	SYNA	Fri, Jun 2, 2023	85.50	86.52	82.12	82.75
5373	NASDAQ	SYNA	Thu, Jun 1, 2023	86.52	87.29	83.57	83.85
5372	NASDAQ	SYNA	Wed, May 31, 2023	86.25	87.43	84.43	86.04
5371	NASDAQ	SYNA	Tue, May 30, 2023	88.25	89.20	85.40	88.13
5370	NASDAQ	SYNA	Fri, May 26, 2023	81.46	86.67	81.40	85.69
5369	NASDAQ	SYNA	Thu, May 25, 2023	80.10	81.41	78.23	80.90
5368	NASDAQ	SYNA	Wed, May 24, 2023	79.52	80.78	77.96	78.95
5367	NASDAQ	SYNA	Tue, May 23, 2023	82.08	83.84	81.69	81.69
5366	NASDAQ	SYNA	Mon, May 22, 2023	81.26	84.20	81.16	83.10
5365	NASDAQ	SYNA	Fri, May 19, 2023	83.55	83.99	81.30	82.04
5364	NASDAQ	SYNA	Thu, May 18, 2023	81.27	83.99	80.81	83.55
5363	NASDAQ	SYNA	Wed, May 17, 2023	77.84	81.41	77.06	81.02
5362	NASDAQ	SYNA	Tue, May 16, 2023	75.66	77.95	75.21	77.17
5361	NASDAQ	SYNA	Mon, May 15, 2023	73.53	76.59	73.48	76.45
5360	NASDAQ	SYNA	Fri, May 12, 2023	74.83	75.49	72.65	73.55
5359	NASDAQ	SYNA	Thu, May 11, 2023	75.79	75.95	73.34	74.48
5358	NASDAQ	SYNA	Wed, May 10, 2023	77.56	77.56	75.58	76.57
5357	NASDAQ	SYNA	Tue, May 9, 2023	75.75	77.00	74.95	75.77
5356	NASDAQ	SYNA	Mon, May 8, 2023	76.20	77.40	75.40	76.84
5355	NASDAQ	SYNA	Fri, May 5, 2023	75.37	76.72	74.50	76.27
5354	NASDAQ	SYNA	Thu, May 4, 2023	69.70	75.43	67.73	74.37
5353	NASDAQ	SYNA	Wed, May 3, 2023	88.79	90.98	88.13	88.77
5352	NASDAQ	SYNA	Tue, May 2, 2023	90.36	90.70	88.48	89.22
5351	NASDAQ	SYNA	Mon, May 1, 2023	88.46	90.47	87.50	90.29
5350	NASDAQ	SYNA	Fri, Apr 28, 2023	89.31	89.58	87.54	88.56
5349	NASDAQ	SYNA	Thu, Apr 27, 2023	90.00	90.03	86.63	88.79
5348	NASDAQ	SYNA	Wed, Apr 26, 2023	91.82	92.28	89.23	90.23
5347	NASDAQ	SYNA	Tue, Apr 25, 2023	92.93	92.93	90.14	90.28
5346	NASDAQ	SYNA	Mon, Apr 24, 2023	95.10	95.99	93.14	93.87
5345	NASDAQ	SYNA	Fri, Apr 21, 2023	97.63	97.63	94.57	95.13
5344	NASDAQ	SYNA	Thu, Apr 20, 2023	97.50	100.79	96.80	97.88
5343	NASDAQ	SYNA	Wed, Apr 19, 2023	98.73	99.32	97.47	98.92
5342	NASDAQ	SYNA	Tue, Apr 18, 2023	100.58	101.52	98.79	100.13
5341	NASDAQ	SYNA	Mon, Apr 17, 2023	96.05	99.93	95.83	99.43
5340	NASDAQ	SYNA	Fri, Apr 14, 2023	97.58	98.87	95.90	97.18
5339	NASDAQ	SYNA	Thu, Apr 13, 2023	97.16	98.29	96.09	97.41
5338	NASDAQ	SYNA	Wed, Apr 12, 2023	100.27	100.35	95.94	96.36
5337	NASDAQ	SYNA	Tue, Apr 11, 2023	101.89	102.18	98.91	99.10
5336	NASDAQ	SYNA	Mon, Apr 10, 2023	98.68	102.06	98.41	101.97
5335	NASDAQ	SYNA	Thu, Apr 6, 2023	100.31	101.40	98.75	100.18
5334	NASDAQ	SYNA	Wed, Apr 5, 2023	101.91	102.68	99.55	100.69
5333	NASDAQ	SYNA	Tue, Apr 4, 2023	108.02	108.02	102.41	102.98
5332	NASDAQ	SYNA	Mon, Apr 3, 2023	110.08	110.48	105.44	107.90
5331	NASDAQ	SYNA	Fri, Mar 31, 2023	110.00	112.12	109.91	111.15
5330	NASDAQ	SYNA	Thu, Mar 30, 2023	111.72	111.72	109.44	110.17
5329	NASDAQ	SYNA	Wed, Mar 29, 2023	107.95	111.34	107.05	110.31
5328	NASDAQ	SYNA	Tue, Mar 28, 2023	106.57	106.57	103.61	105.98
5327	NASDAQ	SYNA	Mon, Mar 27, 2023	109.74	110.04	107.17	107.38
5326	NASDAQ	SYNA	Fri, Mar 24, 2023	107.67	109.22	106.60	108.65
5325	NASDAQ	SYNA	Thu, Mar 23, 2023	108.72	112.12	107.23	109.22
5324	NASDAQ	SYNA	Wed, Mar 22, 2023	110.25	111.79	105.96	106.08
5323	NASDAQ	SYNA	Tue, Mar 21, 2023	109.74	111.29	108.05	110.04
5322	NASDAQ	SYNA	Mon, Mar 20, 2023	106.70	108.36	105.32	107.91
5321	NASDAQ	SYNA	Fri, Mar 17, 2023	108.79	108.96	105.50	105.85
5320	NASDAQ	SYNA	Thu, Mar 16, 2023	103.32	108.57	102.43	107.94
5319	NASDAQ	SYNA	Wed, Mar 15, 2023	104.58	105.24	101.99	104.39
5318	NASDAQ	SYNA	Tue, Mar 14, 2023	109.38	109.92	104.59	107.29
5317	NASDAQ	SYNA	Mon, Mar 13, 2023	105.81	108.38	104.09	105.97
5316	NASDAQ	SYNA	Fri, Mar 10, 2023	111.15	111.57	106.56	107.51
5315	NASDAQ	SYNA	Thu, Mar 9, 2023	113.05	115.70	109.99	110.53
5314	NASDAQ	SYNA	Wed, Mar 8, 2023	111.66	114.43	110.72	113.52
5313	NASDAQ	SYNA	Tue, Mar 7, 2023	114.28	114.91	110.68	111.19
5312	NASDAQ	SYNA	Mon, Mar 6, 2023	119.68	119.68	113.51	114.36
5311	NASDAQ	SYNA	Fri, Mar 3, 2023	117.92	119.91	115.93	119.33
5310	NASDAQ	SYNA	Thu, Mar 2, 2023	115.69	118.78	114.54	117.77
5309	NASDAQ	SYNA	Wed, Mar 1, 2023	118.77	120.25	117.86	118.12
5308	NASDAQ	SYNA	Tue, Feb 28, 2023	118.19	120.46	117.56	117.61
5307	NASDAQ	SYNA	Mon, Feb 27, 2023	121.64	121.64	118.39	118.83
5306	NASDAQ	SYNA	Fri, Feb 24, 2023	122.05	122.14	117.86	118.81
5305	NASDAQ	SYNA	Thu, Feb 23, 2023	122.42	125.91	119.41	124.80
5304	NASDAQ	SYNA	Wed, Feb 22, 2023	117.17	118.60	116.50	118.46
5303	NASDAQ	SYNA	Tue, Feb 21, 2023	119.36	120.97	116.18	116.24
5302	NASDAQ	SYNA	Fri, Feb 17, 2023	123.84	124.02	121.16	122.04
5301	NASDAQ	SYNA	Thu, Feb 16, 2023	126.16	128.49	124.00	124.07
5300	NASDAQ	SYNA	Wed, Feb 15, 2023	125.72	129.34	124.11	129.19
5299	NASDAQ	SYNA	Tue, Feb 14, 2023	122.82	128.52	121.73	127.66
5298	NASDAQ	SYNA	Mon, Feb 13, 2023	124.03	126.64	122.63	125.43
5297	NASDAQ	SYNA	Fri, Feb 10, 2023	123.04	124.87	122.28	123.65
5296	NASDAQ	SYNA	Thu, Feb 9, 2023	128.15	129.00	123.83	124.50
5295	NASDAQ	SYNA	Wed, Feb 8, 2023	128.61	130.15	124.21	125.14
5294	NASDAQ	SYNA	Tue, Feb 7, 2023	122.47	131.16	122.47	130.17
5293	NASDAQ	SYNA	Mon, Feb 6, 2023	123.11	127.14	121.02	122.64
5292	NASDAQ	SYNA	Fri, Feb 3, 2023	126.00	131.14	124.24	124.97
5291	NASDAQ	SYNA	Thu, Feb 2, 2023	135.76	142.14	135.00	139.84
5290	NASDAQ	SYNA	Wed, Feb 1, 2023	125.63	135.27	125.59	132.82
5289	NASDAQ	SYNA	Tue, Jan 31, 2023	120.80	125.44	120.80	125.03
5288	NASDAQ	SYNA	Mon, Jan 30, 2023	122.77	124.52	121.02	121.46
5287	NASDAQ	SYNA	Fri, Jan 27, 2023	124.44	127.60	123.75	125.46
5286	NASDAQ	SYNA	Thu, Jan 26, 2023	125.93	126.89	123.09	126.74
5285	NASDAQ	SYNA	Wed, Jan 25, 2023	119.47	124.52	118.20	124.05
5284	NASDAQ	SYNA	Tue, Jan 24, 2023	122.26	125.41	121.93	122.82
5283	NASDAQ	SYNA	Mon, Jan 23, 2023	116.32	124.42	116.28	124.19
5282	NASDAQ	SYNA	Fri, Jan 20, 2023	111.95	115.41	110.92	115.35
5281	NASDAQ	SYNA	Thu, Jan 19, 2023	111.54	111.93	108.55	109.72
5280	NASDAQ	SYNA	Wed, Jan 18, 2023	114.98	117.85	113.02	113.15
5279	NASDAQ	SYNA	Tue, Jan 17, 2023	113.45	116.38	112.48	113.36
5278	NASDAQ	SYNA	Fri, Jan 13, 2023	109.14	113.69	108.02	113.40
5277	NASDAQ	SYNA	Thu, Jan 12, 2023	109.00	111.72	105.79	111.04
5276	NASDAQ	SYNA	Wed, Jan 11, 2023	106.47	109.26	104.52	109.15
5275	NASDAQ	SYNA	Tue, Jan 10, 2023	102.22	106.47	101.32	105.81
5274	NASDAQ	SYNA	Mon, Jan 9, 2023	102.50	106.03	101.60	102.29
5273	NASDAQ	SYNA	Fri, Jan 6, 2023	96.39	100.30	94.62	100.01
5272	NASDAQ	SYNA	Thu, Jan 5, 2023	96.40	97.79	94.71	94.86
5271	NASDAQ	SYNA	Wed, Jan 4, 2023	95.09	98.51	94.67	98.18
5270	NASDAQ	SYNA	Tue, Jan 3, 2023	97.63	98.08	92.10	92.58
5269	NASDAQ	SYNA	Fri, Dec 30, 2022	92.90	95.27	91.46	95.16
5268	NASDAQ	SYNA	Thu, Dec 29, 2022	92.01	95.53	91.60	95.07
5267	NASDAQ	SYNA	Wed, Dec 28, 2022	91.07	93.14	89.50	90.05
5266	NASDAQ	SYNA	Tue, Dec 27, 2022	93.57	93.57	90.78	92.22
5265	NASDAQ	SYNA	Fri, Dec 23, 2022	92.60	94.22	91.10	94.15
5264	NASDAQ	SYNA	Thu, Dec 22, 2022	95.04	95.36	90.53	93.31
5263	NASDAQ	SYNA	Wed, Dec 21, 2022	96.72	98.97	96.64	97.96
5262	NASDAQ	SYNA	Tue, Dec 20, 2022	94.01	97.05	93.96	95.95
5261	NASDAQ	SYNA	Mon, Dec 19, 2022	98.39	98.90	93.65	95.92
5260	NASDAQ	SYNA	Fri, Dec 16, 2022	95.72	98.95	94.04	98.54
5259	NASDAQ	SYNA	Thu, Dec 15, 2022	100.67	100.67	96.50	96.59
5258	NASDAQ	SYNA	Wed, Dec 14, 2022	102.56	106.75	102.50	103.36
5257	NASDAQ	SYNA	Tue, Dec 13, 2022	107.50	109.98	101.80	103.67
5256	NASDAQ	SYNA	Mon, Dec 12, 2022	99.47	101.53	98.54	100.91
5255	NASDAQ	SYNA	Fri, Dec 9, 2022	101.78	103.15	100.68	100.78
5254	NASDAQ	SYNA	Thu, Dec 8, 2022	100.45	104.27	99.57	102.97
5253	NASDAQ	SYNA	Wed, Dec 7, 2022	96.82	99.84	96.82	99.43
5252	NASDAQ	SYNA	Tue, Dec 6, 2022	99.80	99.80	96.72	98.15
5251	NASDAQ	SYNA	Mon, Dec 5, 2022	102.00	103.14	98.26	99.98
5250	NASDAQ	SYNA	Fri, Dec 2, 2022	103.49	103.88	101.14	102.78
5249	NASDAQ	SYNA	Thu, Dec 1, 2022	107.56	107.99	102.26	105.24
5248	NASDAQ	SYNA	Wed, Nov 30, 2022	100.69	105.99	97.87	105.97
5247	NASDAQ	SYNA	Tue, Nov 29, 2022	99.57	101.14	98.30	99.72
5246	NASDAQ	SYNA	Mon, Nov 28, 2022	100.47	101.53	98.01	98.71
5245	NASDAQ	SYNA	Fri, Nov 25, 2022	101.90	103.21	101.90	102.69
5244	NASDAQ	SYNA	Wed, Nov 23, 2022	101.97	104.80	101.11	103.26
5243	NASDAQ	SYNA	Tue, Nov 22, 2022	99.93	102.31	98.81	101.98
5242	NASDAQ	SYNA	Mon, Nov 21, 2022	100.70	101.56	99.16	99.29
5241	NASDAQ	SYNA	Fri, Nov 18, 2022	102.52	103.28	99.89	101.54
5240	NASDAQ	SYNA	Thu, Nov 17, 2022	96.22	100.61	96.08	100.27
5239	NASDAQ	SYNA	Wed, Nov 16, 2022	101.72	102.99	98.46	99.00
5238	NASDAQ	SYNA	Tue, Nov 15, 2022	105.78	107.46	103.48	105.24
5237	NASDAQ	SYNA	Mon, Nov 14, 2022	104.39	105.34	101.16	101.20
5236	NASDAQ	SYNA	Fri, Nov 11, 2022	102.34	106.91	101.59	105.32
5235	NASDAQ	SYNA	Thu, Nov 10, 2022	95.18	102.69	93.50	102.58
5234	NASDAQ	SYNA	Wed, Nov 9, 2022	93.36	93.72	87.72	88.23
5233	NASDAQ	SYNA	Tue, Nov 8, 2022	93.15	96.30	91.70	95.75
5232	NASDAQ	SYNA	Mon, Nov 7, 2022	88.50	92.22	86.17	91.94
5231	NASDAQ	SYNA	Fri, Nov 4, 2022	86.11	88.56	84.57	88.19
5230	NASDAQ	SYNA	Thu, Nov 3, 2022	84.91	85.00	81.13	82.54
5229	NASDAQ	SYNA	Wed, Nov 2, 2022	90.06	91.64	86.08	86.16
5228	NASDAQ	SYNA	Tue, Nov 1, 2022	91.10	92.00	89.24	90.05
5227	NASDAQ	SYNA	Mon, Oct 31, 2022	92.05	92.05	88.30	88.60
5226	NASDAQ	SYNA	Fri, Oct 28, 2022	89.04	93.20	88.66	93.06
5225	NASDAQ	SYNA	Thu, Oct 27, 2022	93.26	95.98	88.42	88.93
5224	NASDAQ	SYNA	Wed, Oct 26, 2022	90.90	96.08	89.95	92.04
5223	NASDAQ	SYNA	Tue, Oct 25, 2022	88.02	93.94	87.80	92.99
5222	NASDAQ	SYNA	Mon, Oct 24, 2022	88.38	88.38	84.68	87.11
5221	NASDAQ	SYNA	Fri, Oct 21, 2022	86.38	88.91	85.32	88.55
5220	NASDAQ	SYNA	Thu, Oct 20, 2022	88.94	91.44	85.70	86.48
5219	NASDAQ	SYNA	Wed, Oct 19, 2022	85.28	90.31	85.02	87.79
5218	NASDAQ	SYNA	Tue, Oct 18, 2022	90.66	91.48	84.68	85.70
5217	NASDAQ	SYNA	Mon, Oct 17, 2022	86.90	89.54	85.92	86.98
5216	NASDAQ	SYNA	Fri, Oct 14, 2022	92.21	92.45	84.23	84.44
5215	NASDAQ	SYNA	Thu, Oct 13, 2022	84.16	92.68	83.06	91.64
5214	NASDAQ	SYNA	Wed, Oct 12, 2022	88.43	89.00	87.01	87.95
5213	NASDAQ	SYNA	Tue, Oct 11, 2022	91.18	92.16	87.32	88.95
5212	NASDAQ	SYNA	Mon, Oct 10, 2022	95.25	95.25	91.41	93.57
5211	NASDAQ	SYNA	Fri, Oct 7, 2022	102.32	103.20	94.45	95.06
5210	NASDAQ	SYNA	Thu, Oct 6, 2022	106.84	109.12	105.24	106.43
5209	NASDAQ	SYNA	Wed, Oct 5, 2022	105.33	108.46	104.24	107.17
5208	NASDAQ	SYNA	Tue, Oct 4, 2022	105.21	108.13	104.81	107.43
5207	NASDAQ	SYNA	Mon, Oct 3, 2022	100.71	104.01	99.62	102.09
5206	NASDAQ	SYNA	Fri, Sep 30, 2022	99.48	103.58	98.94	99.01
5205	NASDAQ	SYNA	Thu, Sep 29, 2022	101.04	102.13	98.50	100.58
5204	NASDAQ	SYNA	Wed, Sep 28, 2022	101.18	104.43	100.68	103.57
5203	NASDAQ	SYNA	Tue, Sep 27, 2022	101.12	102.91	99.35	101.22
5202	NASDAQ	SYNA	Mon, Sep 26, 2022	100.81	103.05	98.64	98.75
5201	NASDAQ	SYNA	Fri, Sep 23, 2022	99.92	101.26	98.88	100.95
5200	NASDAQ	SYNA	Thu, Sep 22, 2022	102.56	102.76	99.46	101.00
5199	NASDAQ	SYNA	Wed, Sep 21, 2022	105.26	108.77	103.34	103.41
5198	NASDAQ	SYNA	Tue, Sep 20, 2022	105.67	106.03	103.40	104.30
5197	NASDAQ	SYNA	Mon, Sep 19, 2022	106.42	108.91	105.79	107.14
5196	NASDAQ	SYNA	Fri, Sep 16, 2022	106.62	108.83	104.66	107.93
5195	NASDAQ	SYNA	Thu, Sep 15, 2022	107.94	111.84	107.19	108.09
5194	NASDAQ	SYNA	Wed, Sep 14, 2022	110.67	112.41	107.11	108.84
5193	NASDAQ	SYNA	Tue, Sep 13, 2022	112.71	114.92	109.65	110.06
5192	NASDAQ	SYNA	Mon, Sep 12, 2022	123.24	124.07	117.53	118.88
5191	NASDAQ	SYNA	Fri, Sep 9, 2022	121.00	125.43	120.93	122.23
5190	NASDAQ	SYNA	Thu, Sep 8, 2022	112.51	120.10	112.51	119.01
5189	NASDAQ	SYNA	Wed, Sep 7, 2022	111.06	114.83	109.59	114.83
5188	NASDAQ	SYNA	Tue, Sep 6, 2022	113.69	113.69	109.27	110.53
5187	NASDAQ	SYNA	Fri, Sep 2, 2022	116.41	117.99	111.64	112.88
5186	NASDAQ	SYNA	Thu, Sep 1, 2022	112.55	113.18	108.51	112.98
5185	NASDAQ	SYNA	Wed, Aug 31, 2022	119.20	120.00	113.28	115.61
5184	NASDAQ	SYNA	Tue, Aug 30, 2022	123.92	124.00	116.68	118.65
5183	NASDAQ	SYNA	Mon, Aug 29, 2022	123.75	125.53	121.08	121.44
5182	NASDAQ	SYNA	Fri, Aug 26, 2022	133.74	133.74	123.70	123.71
5181	NASDAQ	SYNA	Thu, Aug 25, 2022	128.59	133.98	128.59	133.93
5180	NASDAQ	SYNA	Wed, Aug 24, 2022	127.76	129.29	126.65	128.53
5179	NASDAQ	SYNA	Tue, Aug 23, 2022	129.10	130.60	127.41	128.50
5178	NASDAQ	SYNA	Mon, Aug 22, 2022	131.70	132.09	128.01	128.41
5177	NASDAQ	SYNA	Fri, Aug 19, 2022	139.90	140.89	134.69	135.43
5176	NASDAQ	SYNA	Thu, Aug 18, 2022	137.09	144.57	136.51	142.76
5175	NASDAQ	SYNA	Wed, Aug 17, 2022	141.00	141.50	135.89	138.12
5174	NASDAQ	SYNA	Tue, Aug 16, 2022	146.26	146.63	142.18	144.22
5173	NASDAQ	SYNA	Mon, Aug 15, 2022	145.59	147.72	143.55	146.83
5172	NASDAQ	SYNA	Fri, Aug 12, 2022	141.78	146.79	141.49	146.75
5171	NASDAQ	SYNA	Thu, Aug 11, 2022	142.54	144.80	139.57	140.04
5170	NASDAQ	SYNA	Wed, Aug 10, 2022	132.72	141.17	131.60	139.84
5169	NASDAQ	SYNA	Tue, Aug 9, 2022	141.42	142.04	126.67	128.78
5168	NASDAQ	SYNA	Mon, Aug 8, 2022	143.90	146.83	141.82	145.12
5167	NASDAQ	SYNA	Fri, Aug 5, 2022	147.00	149.96	141.31	145.75
5166	NASDAQ	SYNA	Thu, Aug 4, 2022	149.14	149.14	143.38	144.97
5165	NASDAQ	SYNA	Wed, Aug 3, 2022	142.81	149.59	142.40	149.14
5164	NASDAQ	SYNA	Tue, Aug 2, 2022	141.84	145.31	141.80	142.37
5163	NASDAQ	SYNA	Mon, Aug 1, 2022	142.51	145.43	141.45	143.85
5162	NASDAQ	SYNA	Fri, Jul 29, 2022	142.66	145.99	140.70	144.95
5161	NASDAQ	SYNA	Thu, Jul 28, 2022	141.78	143.81	138.21	142.89
5160	NASDAQ	SYNA	Wed, Jul 27, 2022	135.44	142.95	134.74	141.78
5159	NASDAQ	SYNA	Tue, Jul 26, 2022	133.27	134.13	131.00	132.20
5158	NASDAQ	SYNA	Mon, Jul 25, 2022	134.94	135.36	132.10	134.66
5157	NASDAQ	SYNA	Fri, Jul 22, 2022	143.30	143.69	135.28	135.80
5156	NASDAQ	SYNA	Thu, Jul 21, 2022	136.20	141.58	134.70	141.58
5155	NASDAQ	SYNA	Wed, Jul 20, 2022	130.16	136.84	129.32	136.20
5154	NASDAQ	SYNA	Tue, Jul 19, 2022	125.00	130.61	124.46	130.40
5153	NASDAQ	SYNA	Mon, Jul 18, 2022	126.31	127.63	122.26	122.83
5152	NASDAQ	SYNA	Fri, Jul 15, 2022	122.03	123.92	119.14	123.79
5151	NASDAQ	SYNA	Thu, Jul 14, 2022	117.38	120.45	115.21	119.29
5150	NASDAQ	SYNA	Wed, Jul 13, 2022	114.81	118.72	114.51	117.90
5149	NASDAQ	SYNA	Tue, Jul 12, 2022	115.11	119.19	114.46	117.68
5148	NASDAQ	SYNA	Mon, Jul 11, 2022	117.18	119.10	114.67	114.89
5147	NASDAQ	SYNA	Fri, Jul 8, 2022	118.96	121.67	117.19	119.83
5146	NASDAQ	SYNA	Thu, Jul 7, 2022	118.69	121.02	118.48	120.82
5145	NASDAQ	SYNA	Wed, Jul 6, 2022	115.88	117.09	113.09	115.66
5144	NASDAQ	SYNA	Tue, Jul 5, 2022	110.91	115.09	109.26	115.05
5143	NASDAQ	SYNA	Fri, Jul 1, 2022	116.67	117.65	111.89	114.06
5142	NASDAQ	SYNA	Thu, Jun 30, 2022	119.18	121.06	117.18	118.05
5141	NASDAQ	SYNA	Wed, Jun 29, 2022	122.03	122.98	119.31	121.40
5140	NASDAQ	SYNA	Tue, Jun 28, 2022	128.23	129.99	123.47	123.53
5139	NASDAQ	SYNA	Mon, Jun 27, 2022	130.51	131.27	126.39	128.22
5138	NASDAQ	SYNA	Fri, Jun 24, 2022	126.01	130.00	125.13	128.78
5137	NASDAQ	SYNA	Thu, Jun 23, 2022	120.50	123.75	118.16	123.34
5136	NASDAQ	SYNA	Wed, Jun 22, 2022	118.57	122.43	117.95	120.75
5135	NASDAQ	SYNA	Tue, Jun 21, 2022	118.26	122.53	116.09	121.23
5134	NASDAQ	SYNA	Fri, Jun 17, 2022	118.42	119.20	113.97	116.04
5133	NASDAQ	SYNA	Thu, Jun 16, 2022	124.56	124.56	115.97	117.07
5132	NASDAQ	SYNA	Wed, Jun 15, 2022	128.50	131.60	124.94	128.65
5131	NASDAQ	SYNA	Tue, Jun 14, 2022	127.25	127.25	122.81	126.72
5130	NASDAQ	SYNA	Mon, Jun 13, 2022	129.14	131.99	124.09	125.28
5129	NASDAQ	SYNA	Fri, Jun 10, 2022	135.79	138.73	133.93	134.40
5128	NASDAQ	SYNA	Thu, Jun 9, 2022	143.59	146.83	139.93	140.01
5127	NASDAQ	SYNA	Wed, Jun 8, 2022	149.31	149.81	143.55	145.23
5126	NASDAQ	SYNA	Tue, Jun 7, 2022	144.37	150.31	142.02	149.92
5125	NASDAQ	SYNA	Mon, Jun 6, 2022	150.20	150.20	145.34	146.70
5124	NASDAQ	SYNA	Fri, Jun 3, 2022	149.87	151.87	145.72	146.33
5123	NASDAQ	SYNA	Thu, Jun 2, 2022	144.81	154.68	143.69	154.13
5122	NASDAQ	SYNA	Wed, Jun 1, 2022	149.22	150.83	142.40	145.19
5121	NASDAQ	SYNA	Tue, May 31, 2022	148.34	150.36	144.06	148.12
5120	NASDAQ	SYNA	Fri, May 27, 2022	146.07	148.35	143.43	148.34
5119	NASDAQ	SYNA	Thu, May 26, 2022	134.44	144.20	133.31	142.89
5118	NASDAQ	SYNA	Wed, May 25, 2022	130.81	137.72	130.81	136.17
5117	NASDAQ	SYNA	Tue, May 24, 2022	134.39	134.65	130.34	132.14
5116	NASDAQ	SYNA	Mon, May 23, 2022	138.43	140.00	134.16	137.36
5115	NASDAQ	SYNA	Fri, May 20, 2022	144.00	144.00	132.66	138.62
5114	NASDAQ	SYNA	Thu, May 19, 2022	138.40	145.09	136.88	139.58
5113	NASDAQ	SYNA	Wed, May 18, 2022	145.86	148.99	137.31	137.86
5112	NASDAQ	SYNA	Tue, May 17, 2022	146.46	149.58	145.23	149.51
5111	NASDAQ	SYNA	Mon, May 16, 2022	144.06	145.91	141.23	141.78
5110	NASDAQ	SYNA	Fri, May 13, 2022	141.25	147.20	140.37	145.21
5109	NASDAQ	SYNA	Thu, May 12, 2022	137.76	144.62	133.91	137.93
5108	NASDAQ	SYNA	Wed, May 11, 2022	150.55	154.46	139.56	139.91
5107	NASDAQ	SYNA	Tue, May 10, 2022	156.17	158.02	146.62	152.56
5106	NASDAQ	SYNA	Mon, May 9, 2022	155.61	158.65	149.57	150.95
5105	NASDAQ	SYNA	Fri, May 6, 2022	154.37	167.30	154.37	159.98
5104	NASDAQ	SYNA	Thu, May 5, 2022	167.01	167.13	157.95	160.96
5103	NASDAQ	SYNA	Wed, May 4, 2022	160.39	172.15	156.04	171.53
5102	NASDAQ	SYNA	Tue, May 3, 2022	156.09	159.44	153.34	158.48
5101	NASDAQ	SYNA	Mon, May 2, 2022	148.40	156.62	148.24	156.33
5100	NASDAQ	SYNA	Fri, Apr 29, 2022	152.70	158.76	147.90	148.44
5099	NASDAQ	SYNA	Thu, Apr 28, 2022	149.60	157.14	145.32	155.29
5098	NASDAQ	SYNA	Wed, Apr 27, 2022	144.31	150.67	143.48	145.63
5097	NASDAQ	SYNA	Tue, Apr 26, 2022	148.29	150.86	144.48	146.43
5096	NASDAQ	SYNA	Mon, Apr 25, 2022	146.82	152.04	146.82	150.74
5095	NASDAQ	SYNA	Fri, Apr 22, 2022	152.60	155.99	149.19	149.78
5094	NASDAQ	SYNA	Thu, Apr 21, 2022	164.11	165.95	152.01	153.44
5093	NASDAQ	SYNA	Wed, Apr 20, 2022	166.48	166.56	160.62	160.71
5092	NASDAQ	SYNA	Tue, Apr 19, 2022	159.00	163.57	156.94	163.20
5091	NASDAQ	SYNA	Mon, Apr 18, 2022	151.94	160.90	150.00	159.70
5090	NASDAQ	SYNA	Thu, Apr 14, 2022	160.98	160.98	152.39	152.84
5089	NASDAQ	SYNA	Wed, Apr 13, 2022	158.25	161.83	157.10	159.73
5088	NASDAQ	SYNA	Tue, Apr 12, 2022	163.46	167.14	155.90	156.77
5087	NASDAQ	SYNA	Mon, Apr 11, 2022	160.60	165.01	160.60	161.18
5086	NASDAQ	SYNA	Fri, Apr 8, 2022	167.13	170.62	162.53	165.84
5085	NASDAQ	SYNA	Thu, Apr 7, 2022	168.87	173.95	164.00	168.54
5084	NASDAQ	SYNA	Wed, Apr 6, 2022	175.61	177.46	168.20	170.41
5083	NASDAQ	SYNA	Tue, Apr 5, 2022	192.01	193.58	180.37	180.98
5082	NASDAQ	SYNA	Mon, Apr 4, 2022	195.93	201.31	193.00	194.20
5081	NASDAQ	SYNA	Fri, Apr 1, 2022	202.29	202.67	192.39	195.15
5080	NASDAQ	SYNA	Thu, Mar 31, 2022	210.16	211.18	196.50	199.50
5079	NASDAQ	SYNA	Wed, Mar 30, 2022	227.09	228.99	210.02	210.78
5078	NASDAQ	SYNA	Tue, Mar 29, 2022	225.80	231.47	222.23	228.48
5077	NASDAQ	SYNA	Mon, Mar 28, 2022	215.48	223.00	213.05	222.69
5076	NASDAQ	SYNA	Fri, Mar 25, 2022	219.03	219.03	211.50	217.52
5075	NASDAQ	SYNA	Thu, Mar 24, 2022	212.99	218.61	211.63	218.41
5074	NASDAQ	SYNA	Wed, Mar 23, 2022	217.45	221.42	211.00	211.29
5073	NASDAQ	SYNA	Tue, Mar 22, 2022	217.64	225.48	214.60	219.40
5072	NASDAQ	SYNA	Mon, Mar 21, 2022	234.00	234.73	212.99	217.85
5071	NASDAQ	SYNA	Fri, Mar 18, 2022	228.21	239.88	225.40	234.31
5070	NASDAQ	SYNA	Thu, Mar 17, 2022	223.55	226.95	218.65	226.69
5069	NASDAQ	SYNA	Wed, Mar 16, 2022	216.70	229.58	216.70	229.24
5068	NASDAQ	SYNA	Tue, Mar 15, 2022	199.96	214.17	197.96	213.82
5067	NASDAQ	SYNA	Mon, Mar 14, 2022	204.20	206.88	194.89	197.95
5066	NASDAQ	SYNA	Fri, Mar 11, 2022	211.98	214.56	204.58	205.59
5065	NASDAQ	SYNA	Thu, Mar 10, 2022	213.18	215.98	204.16	210.29
5064	NASDAQ	SYNA	Wed, Mar 9, 2022	222.83	225.68	218.22	219.65
5063	NASDAQ	SYNA	Tue, Mar 8, 2022	205.12	224.02	203.02	216.41
5062	NASDAQ	SYNA	Mon, Mar 7, 2022	219.59	220.84	205.43	205.48
5061	NASDAQ	SYNA	Fri, Mar 4, 2022	220.01	221.06	214.29	217.91
5060	NASDAQ	SYNA	Thu, Mar 3, 2022	231.01	231.99	220.15	221.93
5059	NASDAQ	SYNA	Wed, Mar 2, 2022	224.23	229.64	222.77	229.04
5058	NASDAQ	SYNA	Tue, Mar 1, 2022	230.24	234.04	218.08	220.86
5057	NASDAQ	SYNA	Mon, Feb 28, 2022	224.87	229.62	223.54	228.43
5056	NASDAQ	SYNA	Fri, Feb 25, 2022	221.00	227.64	216.14	227.63
5055	NASDAQ	SYNA	Thu, Feb 24, 2022	198.08	221.58	196.23	220.98
5054	NASDAQ	SYNA	Wed, Feb 23, 2022	216.09	220.29	205.52	206.38
5053	NASDAQ	SYNA	Tue, Feb 22, 2022	214.21	223.26	211.59	214.43
5052	NASDAQ	SYNA	Fri, Feb 18, 2022	226.43	227.78	216.21	218.53
5051	NASDAQ	SYNA	Thu, Feb 17, 2022	232.61	236.20	223.85	224.43
5050	NASDAQ	SYNA	Wed, Feb 16, 2022	228.92	238.10	227.00	237.04
5049	NASDAQ	SYNA	Tue, Feb 15, 2022	223.40	232.44	223.40	232.37
5048	NASDAQ	SYNA	Mon, Feb 14, 2022	215.75	224.28	214.04	217.22
5047	NASDAQ	SYNA	Fri, Feb 11, 2022	220.13	224.87	209.33	212.11
5046	NASDAQ	SYNA	Thu, Feb 10, 2022	217.54	229.28	216.24	218.79
5045	NASDAQ	SYNA	Wed, Feb 9, 2022	218.68	227.41	215.60	226.81
5044	NASDAQ	SYNA	Tue, Feb 8, 2022	210.00	218.50	206.98	216.75
5043	NASDAQ	SYNA	Mon, Feb 7, 2022	210.00	221.40	209.39	212.51
5042	NASDAQ	SYNA	Fri, Feb 4, 2022	209.28	214.00	200.35	210.10
5041	NASDAQ	SYNA	Thu, Feb 3, 2022	213.01	216.39	203.06	204.15
5040	NASDAQ	SYNA	Wed, Feb 2, 2022	220.10	224.10	217.31	221.09
5039	NASDAQ	SYNA	Tue, Feb 1, 2022	210.80	215.43	206.51	214.37
5038	NASDAQ	SYNA	Mon, Jan 31, 2022	192.80	210.40	191.57	210.35
5037	NASDAQ	SYNA	Fri, Jan 28, 2022	181.74	191.95	174.58	191.43
5036	NASDAQ	SYNA	Thu, Jan 27, 2022	195.30	196.50	180.43	181.06
5035	NASDAQ	SYNA	Wed, Jan 26, 2022	195.74	203.22	187.57	191.48
5034	NASDAQ	SYNA	Tue, Jan 25, 2022	194.49	196.67	186.05	188.95
5033	NASDAQ	SYNA	Mon, Jan 24, 2022	193.00	202.58	184.71	202.12
5032	NASDAQ	SYNA	Fri, Jan 21, 2022	207.25	211.10	197.28	197.59
5031	NASDAQ	SYNA	Thu, Jan 20, 2022	223.98	223.98	206.42	207.11
5030	NASDAQ	SYNA	Wed, Jan 19, 2022	233.40	237.75	220.71	221.44
5029	NASDAQ	SYNA	Tue, Jan 18, 2022	238.50	242.33	232.94	233.94
5028	NASDAQ	SYNA	Fri, Jan 14, 2022	239.24	247.68	239.24	245.57
5027	NASDAQ	SYNA	Thu, Jan 13, 2022	255.96	257.87	242.44	243.32
5026	NASDAQ	SYNA	Wed, Jan 12, 2022	253.44	257.02	249.26	251.00
5025	NASDAQ	SYNA	Tue, Jan 11, 2022	245.37	251.77	244.04	249.84
5024	NASDAQ	SYNA	Mon, Jan 10, 2022	246.51	247.49	235.07	245.37
5023	NASDAQ	SYNA	Fri, Jan 7, 2022	257.46	260.17	248.00	252.09
5022	NASDAQ	SYNA	Thu, Jan 6, 2022	253.37	258.84	246.60	258.51
5021	NASDAQ	SYNA	Wed, Jan 5, 2022	275.91	275.91	255.15	255.15
5020	NASDAQ	SYNA	Tue, Jan 4, 2022	288.63	288.85	269.04	277.30
5019	NASDAQ	SYNA	Mon, Jan 3, 2022	292.00	294.70	281.64	288.57
5018	NASDAQ	SYNA	Fri, Dec 31, 2021	289.28	290.58	285.25	289.51
5017	NASDAQ	SYNA	Thu, Dec 30, 2021	293.19	293.19	287.39	287.70
5016	NASDAQ	SYNA	Wed, Dec 29, 2021	287.98	293.17	286.14	292.51
5015	NASDAQ	SYNA	Tue, Dec 28, 2021	295.16	296.19	285.07	288.24
5014	NASDAQ	SYNA	Mon, Dec 27, 2021	281.35	293.04	280.96	292.46
5013	NASDAQ	SYNA	Thu, Dec 23, 2021	275.84	279.78	275.84	278.28
5012	NASDAQ	SYNA	Wed, Dec 22, 2021	268.20	277.23	266.81	275.92
5011	NASDAQ	SYNA	Tue, Dec 21, 2021	267.36	269.84	263.00	269.41
5010	NASDAQ	SYNA	Mon, Dec 20, 2021	255.50	264.18	254.62	262.12
5009	NASDAQ	SYNA	Fri, Dec 17, 2021	261.92	269.04	257.42	262.22
5008	NASDAQ	SYNA	Thu, Dec 16, 2021	280.87	283.13	262.76	262.96
5007	NASDAQ	SYNA	Wed, Dec 15, 2021	275.31	281.19	267.75	280.87
5006	NASDAQ	SYNA	Tue, Dec 14, 2021	274.86	275.54	267.62	270.27
5005	NASDAQ	SYNA	Mon, Dec 13, 2021	281.66	284.33	275.44	275.47
5004	NASDAQ	SYNA	Fri, Dec 10, 2021	286.61	287.28	278.27	281.66
5003	NASDAQ	SYNA	Thu, Dec 9, 2021	286.98	291.07	279.66	280.93
5002	NASDAQ	SYNA	Wed, Dec 8, 2021	286.26	293.08	286.16	290.64
5001	NASDAQ	SYNA	Tue, Dec 7, 2021	283.39	299.39	283.25	292.85
5000	NASDAQ	SYNA	Mon, Dec 6, 2021	279.98	285.89	270.31	282.21
4999	NASDAQ	SYNA	Fri, Dec 3, 2021	292.00	293.19	277.08	280.06
4998	NASDAQ	SYNA	Thu, Dec 2, 2021	284.00	293.22	281.06	285.89
4997	NASDAQ	SYNA	Wed, Dec 1, 2021	285.00	298.44	285.00	286.95
4996	NASDAQ	SYNA	Tue, Nov 30, 2021	284.00	289.28	282.22	282.24
4995	NASDAQ	SYNA	Mon, Nov 29, 2021	278.10	285.98	277.31	284.24
4994	NASDAQ	SYNA	Fri, Nov 26, 2021	272.05	279.49	268.87	271.77
4993	NASDAQ	SYNA	Wed, Nov 24, 2021	270.66	279.24	267.06	278.16
4992	NASDAQ	SYNA	Tue, Nov 23, 2021	275.00	278.05	266.13	272.97
4991	NASDAQ	SYNA	Mon, Nov 22, 2021	279.34	283.50	269.45	274.56
4990	NASDAQ	SYNA	Fri, Nov 19, 2021	273.10	280.14	272.08	278.64
4989	NASDAQ	SYNA	Thu, Nov 18, 2021	270.81	274.89	266.00	274.08
4988	NASDAQ	SYNA	Wed, Nov 17, 2021	264.62	268.49	261.24	268.06
4987	NASDAQ	SYNA	Tue, Nov 16, 2021	259.24	263.85	253.97	262.96
4986	NASDAQ	SYNA	Mon, Nov 15, 2021	255.00	259.55	251.39	259.55
4985	NASDAQ	SYNA	Fri, Nov 12, 2021	251.32	252.67	242.15	250.82
4984	NASDAQ	SYNA	Thu, Nov 11, 2021	249.00	252.98	247.65	249.37
4983	NASDAQ	SYNA	Wed, Nov 10, 2021	249.54	254.37	244.04	247.45
4982	NASDAQ	SYNA	Tue, Nov 9, 2021	250.38	261.73	250.29	254.38
4981	NASDAQ	SYNA	Mon, Nov 8, 2021	250.00	253.70	240.37	251.52
4980	NASDAQ	SYNA	Fri, Nov 5, 2021	245.97	264.50	242.07	249.21
4979	NASDAQ	SYNA	Thu, Nov 4, 2021	216.40	220.89	211.39	220.89
4978	NASDAQ	SYNA	Wed, Nov 3, 2021	216.17	220.78	214.74	215.94
4977	NASDAQ	SYNA	Tue, Nov 2, 2021	207.29	215.66	207.29	215.47
4976	NASDAQ	SYNA	Mon, Nov 1, 2021	196.37	209.90	196.37	209.05
4975	NASDAQ	SYNA	Fri, Oct 29, 2021	188.92	195.25	187.58	194.57
4974	NASDAQ	SYNA	Thu, Oct 28, 2021	183.79	194.00	183.79	190.62
4973	NASDAQ	SYNA	Wed, Oct 27, 2021	178.38	182.02	176.28	181.43
4972	NASDAQ	SYNA	Tue, Oct 26, 2021	180.00	180.81	177.06	178.76
4971	NASDAQ	SYNA	Mon, Oct 25, 2021	177.75	180.50	176.77	179.40
4970	NASDAQ	SYNA	Fri, Oct 22, 2021	179.09	180.59	175.65	177.74
4969	NASDAQ	SYNA	Thu, Oct 21, 2021	175.84	178.96	175.36	178.94
4968	NASDAQ	SYNA	Wed, Oct 20, 2021	175.37	177.31	174.00	175.80
4967	NASDAQ	SYNA	Tue, Oct 19, 2021	175.36	177.65	174.34	176.20
4966	NASDAQ	SYNA	Mon, Oct 18, 2021	171.77	175.41	171.13	175.10
4965	NASDAQ	SYNA	Fri, Oct 15, 2021	178.56	179.37	173.41	173.54
4964	NASDAQ	SYNA	Thu, Oct 14, 2021	169.39	176.18	169.00	175.18
4963	NASDAQ	SYNA	Wed, Oct 13, 2021	174.48	175.50	170.70	171.00
4962	NASDAQ	SYNA	Tue, Oct 12, 2021	175.72	175.94	171.81	173.18
4961	NASDAQ	SYNA	Mon, Oct 11, 2021	175.43	177.92	174.29	174.54
4960	NASDAQ	SYNA	Fri, Oct 8, 2021	182.20	182.67	176.76	176.76
4959	NASDAQ	SYNA	Thu, Oct 7, 2021	180.00	183.99	180.00	181.66
4958	NASDAQ	SYNA	Wed, Oct 6, 2021	175.82	178.91	174.87	178.18
4957	NASDAQ	SYNA	Tue, Oct 5, 2021	180.74	180.74	175.32	177.50
4956	NASDAQ	SYNA	Mon, Oct 4, 2021	180.65	180.76	173.29	175.43
4955	NASDAQ	SYNA	Fri, Oct 1, 2021	181.28	185.75	177.04	182.50
4954	NASDAQ	SYNA	Thu, Sep 30, 2021	182.85	182.85	179.13	179.73
4953	NASDAQ	SYNA	Wed, Sep 29, 2021	180.00	182.59	177.81	181.08
4952	NASDAQ	SYNA	Tue, Sep 28, 2021	180.96	183.33	178.96	179.17
4951	NASDAQ	SYNA	Mon, Sep 27, 2021	185.28	188.53	183.25	185.37
4950	NASDAQ	SYNA	Fri, Sep 24, 2021	186.60	189.79	185.85	187.64
4949	NASDAQ	SYNA	Thu, Sep 23, 2021	186.44	187.50	184.21	187.22
4948	NASDAQ	SYNA	Wed, Sep 22, 2021	181.57	186.85	181.13	186.12
4947	NASDAQ	SYNA	Tue, Sep 21, 2021	179.78	181.41	175.50	180.34
4946	NASDAQ	SYNA	Mon, Sep 20, 2021	176.40	178.87	175.09	178.44
4945	NASDAQ	SYNA	Fri, Sep 17, 2021	185.22	185.98	179.80	181.28
4944	NASDAQ	SYNA	Thu, Sep 16, 2021	183.09	186.80	182.25	186.41
4943	NASDAQ	SYNA	Wed, Sep 15, 2021	183.99	185.08	182.01	184.96
4942	NASDAQ	SYNA	Tue, Sep 14, 2021	183.12	185.76	181.41	183.80
4941	NASDAQ	SYNA	Mon, Sep 13, 2021	183.11	183.68	180.37	182.45
4940	NASDAQ	SYNA	Fri, Sep 10, 2021	186.24	186.48	182.00	182.00
4939	NASDAQ	SYNA	Thu, Sep 9, 2021	184.28	187.15	183.40	183.86
4938	NASDAQ	SYNA	Wed, Sep 8, 2021	185.33	185.89	182.57	183.88
4937	NASDAQ	SYNA	Tue, Sep 7, 2021	190.00	190.95	185.64	186.54
4936	NASDAQ	SYNA	Fri, Sep 3, 2021	190.80	191.99	188.72	189.96
4935	NASDAQ	SYNA	Thu, Sep 2, 2021	189.43	190.88	188.46	190.65
4934	NASDAQ	SYNA	Wed, Sep 1, 2021	189.19	191.47	187.82	188.46
4933	NASDAQ	SYNA	Tue, Aug 31, 2021	188.43	190.37	185.00	189.78
4932	NASDAQ	SYNA	Mon, Aug 30, 2021	183.27	189.48	182.39	188.23
4931	NASDAQ	SYNA	Fri, Aug 27, 2021	176.92	182.70	176.92	181.52
4930	NASDAQ	SYNA	Thu, Aug 26, 2021	176.94	178.76	175.61	176.67
4929	NASDAQ	SYNA	Wed, Aug 25, 2021	175.29	179.63	175.13	177.30
4928	NASDAQ	SYNA	Tue, Aug 24, 2021	174.50	175.20	173.31	174.91
4927	NASDAQ	SYNA	Mon, Aug 23, 2021	170.00	173.99	169.03	173.16
4926	NASDAQ	SYNA	Fri, Aug 20, 2021	165.90	169.73	165.00	169.59
4925	NASDAQ	SYNA	Thu, Aug 19, 2021	163.85	168.00	163.25	166.06
4924	NASDAQ	SYNA	Wed, Aug 18, 2021	166.85	169.14	164.00	165.37
4923	NASDAQ	SYNA	Tue, Aug 17, 2021	168.62	171.08	164.74	167.74
4922	NASDAQ	SYNA	Mon, Aug 16, 2021	172.58	174.34	169.41	170.22
4921	NASDAQ	SYNA	Fri, Aug 13, 2021	169.70	172.98	168.53	172.93
4920	NASDAQ	SYNA	Thu, Aug 12, 2021	170.55	171.60	167.92	169.34
4919	NASDAQ	SYNA	Wed, Aug 11, 2021	169.15	172.18	167.00	171.36
4918	NASDAQ	SYNA	Tue, Aug 10, 2021	169.41	171.45	168.25	171.26
4917	NASDAQ	SYNA	Mon, Aug 9, 2021	170.50	171.42	166.05	169.33
4916	NASDAQ	SYNA	Fri, Aug 6, 2021	158.90	173.12	158.00	170.50
4915	NASDAQ	SYNA	Thu, Aug 5, 2021	146.25	148.00	144.48	146.39
4914	NASDAQ	SYNA	Wed, Aug 4, 2021	148.54	149.35	144.95	145.68
4913	NASDAQ	SYNA	Tue, Aug 3, 2021	150.96	151.66	148.00	148.76
4912	NASDAQ	SYNA	Mon, Aug 2, 2021	153.66	155.07	149.70	150.01
4911	NASDAQ	SYNA	Fri, Jul 30, 2021	148.21	152.00	148.21	151.92
4910	NASDAQ	SYNA	Thu, Jul 29, 2021	149.26	151.43	148.04	149.24
4909	NASDAQ	SYNA	Wed, Jul 28, 2021	143.16	149.00	143.01	147.93
4908	NASDAQ	SYNA	Tue, Jul 27, 2021	148.90	149.94	140.38	144.30
4907	NASDAQ	SYNA	Mon, Jul 26, 2021	150.89	153.24	149.87	150.48
4906	NASDAQ	SYNA	Fri, Jul 23, 2021	148.99	151.26	147.83	150.08
4905	NASDAQ	SYNA	Thu, Jul 22, 2021	151.02	152.41	148.71	148.94
4904	NASDAQ	SYNA	Wed, Jul 21, 2021	148.15	152.58	148.15	151.77
4903	NASDAQ	SYNA	Tue, Jul 20, 2021	145.95	148.54	145.16	146.91
4902	NASDAQ	SYNA	Mon, Jul 19, 2021	142.02	148.15	141.60	146.14
4901	NASDAQ	SYNA	Fri, Jul 16, 2021	152.14	152.90	144.65	144.95
4900	NASDAQ	SYNA	Thu, Jul 15, 2021	151.14	152.41	146.42	150.28
4899	NASDAQ	SYNA	Wed, Jul 14, 2021	158.20	160.00	151.73	152.65
4898	NASDAQ	SYNA	Tue, Jul 13, 2021	157.24	158.45	155.61	156.18
4897	NASDAQ	SYNA	Mon, Jul 12, 2021	155.00	158.49	154.66	157.75
4896	NASDAQ	SYNA	Fri, Jul 9, 2021	151.10	155.74	148.23	154.92
4895	NASDAQ	SYNA	Thu, Jul 8, 2021	148.12	153.92	148.12	151.10
4894	NASDAQ	SYNA	Wed, Jul 7, 2021	158.50	158.82	151.52	153.16
4893	NASDAQ	SYNA	Tue, Jul 6, 2021	157.34	158.10	155.37	157.26
4892	NASDAQ	SYNA	Fri, Jul 2, 2021	155.00	156.78	153.13	156.61
4891	NASDAQ	SYNA	Thu, Jul 1, 2021	155.09	156.01	152.20	153.64
4890	NASDAQ	SYNA	Wed, Jun 30, 2021	153.69	155.91	152.34	155.58
4889	NASDAQ	SYNA	Tue, Jun 29, 2021	150.75	153.88	149.30	153.66
4888	NASDAQ	SYNA	Mon, Jun 28, 2021	148.45	151.59	148.30	150.99
4887	NASDAQ	SYNA	Fri, Jun 25, 2021	149.83	151.19	146.98	147.58
4886	NASDAQ	SYNA	Thu, Jun 24, 2021	148.92	150.38	146.98	149.29
4885	NASDAQ	SYNA	Wed, Jun 23, 2021	148.56	150.00	146.54	146.94
4884	NASDAQ	SYNA	Tue, Jun 22, 2021	145.82	148.67	145.35	148.37
4883	NASDAQ	SYNA	Mon, Jun 21, 2021	146.07	147.41	144.79	145.93
4882	NASDAQ	SYNA	Fri, Jun 18, 2021	145.46	147.15	143.75	145.76
4881	NASDAQ	SYNA	Thu, Jun 17, 2021	144.85	147.68	142.80	147.10
4880	NASDAQ	SYNA	Wed, Jun 16, 2021	144.50	145.99	142.57	144.88
4879	NASDAQ	SYNA	Tue, Jun 15, 2021	144.99	147.55	142.68	144.58
4878	NASDAQ	SYNA	Mon, Jun 14, 2021	141.97	148.00	141.97	145.48
4877	NASDAQ	SYNA	Fri, Jun 11, 2021	138.11	141.36	135.92	141.22
4876	NASDAQ	SYNA	Thu, Jun 10, 2021	136.87	138.45	136.13	137.33
4875	NASDAQ	SYNA	Wed, Jun 9, 2021	139.44	140.16	136.71	136.77
4874	NASDAQ	SYNA	Tue, Jun 8, 2021	136.86	138.64	135.82	137.54
4873	NASDAQ	SYNA	Mon, Jun 7, 2021	136.22	138.57	134.09	136.46
4872	NASDAQ	SYNA	Fri, Jun 4, 2021	130.19	139.99	130.19	136.96
4871	NASDAQ	SYNA	Thu, Jun 3, 2021	127.93	130.34	126.43	129.26
4870	NASDAQ	SYNA	Wed, Jun 2, 2021	126.22	129.50	124.06	129.23
4869	NASDAQ	SYNA	Tue, Jun 1, 2021	127.32	127.99	125.07	126.42
4868	NASDAQ	SYNA	Fri, May 28, 2021	127.59	128.05	125.77	126.33
4867	NASDAQ	SYNA	Thu, May 27, 2021	126.04	127.70	125.59	126.58
4866	NASDAQ	SYNA	Wed, May 26, 2021	125.51	126.62	123.99	125.49
4865	NASDAQ	SYNA	Tue, May 25, 2021	126.72	127.59	123.65	125.39
4864	NASDAQ	SYNA	Mon, May 24, 2021	122.45	126.14	122.08	125.94
4863	NASDAQ	SYNA	Fri, May 21, 2021	124.76	125.00	120.55	120.60
4862	NASDAQ	SYNA	Thu, May 20, 2021	122.10	124.79	121.50	123.85
4861	NASDAQ	SYNA	Wed, May 19, 2021	117.78	122.60	117.00	121.04
4860	NASDAQ	SYNA	Tue, May 18, 2021	124.14	124.43	120.52	120.73
4859	NASDAQ	SYNA	Mon, May 17, 2021	121.08	123.01	120.30	122.49
4858	NASDAQ	SYNA	Fri, May 14, 2021	120.41	124.49	119.00	123.72
4857	NASDAQ	SYNA	Thu, May 13, 2021	118.84	120.61	114.05	119.36
4856	NASDAQ	SYNA	Wed, May 12, 2021	121.75	122.64	116.45	117.08
4855	NASDAQ	SYNA	Tue, May 11, 2021	118.09	124.96	117.87	124.08
4854	NASDAQ	SYNA	Mon, May 10, 2021	130.13	130.38	122.74	122.91
4853	NASDAQ	SYNA	Fri, May 7, 2021	131.37	136.14	126.93	130.83
4852	NASDAQ	SYNA	Thu, May 6, 2021	133.93	135.15	130.35	133.30
4851	NASDAQ	SYNA	Wed, May 5, 2021	136.92	137.48	133.89	134.35
4850	NASDAQ	SYNA	Tue, May 4, 2021	136.50	138.17	132.05	135.30
4849	NASDAQ	SYNA	Mon, May 3, 2021	141.41	142.10	136.74	138.21
4848	NASDAQ	SYNA	Fri, Apr 30, 2021	140.86	143.51	138.85	139.87
4847	NASDAQ	SYNA	Thu, Apr 29, 2021	146.20	146.50	141.53	144.10
4846	NASDAQ	SYNA	Wed, Apr 28, 2021	144.63	145.20	142.29	143.91
4845	NASDAQ	SYNA	Tue, Apr 27, 2021	144.70	146.93	142.85	144.66
4844	NASDAQ	SYNA	Mon, Apr 26, 2021	136.44	139.59	136.40	139.52
4843	NASDAQ	SYNA	Fri, Apr 23, 2021	133.68	137.40	132.89	136.05
4842	NASDAQ	SYNA	Thu, Apr 22, 2021	133.34	134.57	130.60	131.12
4841	NASDAQ	SYNA	Wed, Apr 21, 2021	127.07	132.75	127.07	132.52
4840	NASDAQ	SYNA	Tue, Apr 20, 2021	131.26	131.60	125.86	127.11
4839	NASDAQ	SYNA	Mon, Apr 19, 2021	132.72	133.89	131.29	131.94
4838	NASDAQ	SYNA	Fri, Apr 16, 2021	132.78	134.67	131.73	134.20
4837	NASDAQ	SYNA	Thu, Apr 15, 2021	133.78	133.78	130.58	132.72
4836	NASDAQ	SYNA	Wed, Apr 14, 2021	130.48	133.86	130.14	131.91
4835	NASDAQ	SYNA	Tue, Apr 13, 2021	132.21	133.38	128.06	130.90
4834	NASDAQ	SYNA	Mon, Apr 12, 2021	134.20	134.35	131.20	132.25
4833	NASDAQ	SYNA	Fri, Apr 9, 2021	138.21	138.21	134.33	135.74
4832	NASDAQ	SYNA	Thu, Apr 8, 2021	137.99	139.02	135.55	138.64
4831	NASDAQ	SYNA	Wed, Apr 7, 2021	139.28	140.16	136.36	136.66
4830	NASDAQ	SYNA	Tue, Apr 6, 2021	141.38	142.49	138.50	139.18
4829	NASDAQ	SYNA	Mon, Apr 5, 2021	140.04	141.58	138.15	141.17
4828	NASDAQ	SYNA	Thu, Apr 1, 2021	137.10	139.00	136.68	138.14
4827	NASDAQ	SYNA	Wed, Mar 31, 2021	131.90	136.82	131.90	135.42
4826	NASDAQ	SYNA	Tue, Mar 30, 2021	131.25	132.65	129.72	130.98
4825	NASDAQ	SYNA	Mon, Mar 29, 2021	137.47	138.83	129.58	131.13
4824	NASDAQ	SYNA	Fri, Mar 26, 2021	129.24	137.16	127.26	136.91
4823	NASDAQ	SYNA	Thu, Mar 25, 2021	128.10	129.99	124.32	128.10
4822	NASDAQ	SYNA	Wed, Mar 24, 2021	137.78	138.25	130.30	130.56
4821	NASDAQ	SYNA	Tue, Mar 23, 2021	141.67	141.67	135.01	135.60
4820	NASDAQ	SYNA	Mon, Mar 22, 2021	140.51	144.45	140.51	143.20
4819	NASDAQ	SYNA	Fri, Mar 19, 2021	137.73	141.43	135.42	139.75
4818	NASDAQ	SYNA	Thu, Mar 18, 2021	143.73	143.73	137.93	138.06
4817	NASDAQ	SYNA	Wed, Mar 17, 2021	137.91	143.51	136.23	142.84
4816	NASDAQ	SYNA	Tue, Mar 16, 2021	136.31	142.29	135.42	140.36
4815	NASDAQ	SYNA	Mon, Mar 15, 2021	137.62	138.92	135.89	137.21
4814	NASDAQ	SYNA	Fri, Mar 12, 2021	135.07	137.00	134.18	136.75
4813	NASDAQ	SYNA	Thu, Mar 11, 2021	134.11	137.15	133.37	136.98
4812	NASDAQ	SYNA	Wed, Mar 10, 2021	140.00	140.00	131.45	131.48
4811	NASDAQ	SYNA	Tue, Mar 9, 2021	130.91	135.96	130.02	134.57
4810	NASDAQ	SYNA	Mon, Mar 8, 2021	131.81	133.80	126.41	127.16
4809	NASDAQ	SYNA	Fri, Mar 5, 2021	131.34	132.33	125.41	132.17
4808	NASDAQ	SYNA	Thu, Mar 4, 2021	132.39	134.04	127.16	128.81
4807	NASDAQ	SYNA	Wed, Mar 3, 2021	137.57	138.80	130.79	133.44
4806	NASDAQ	SYNA	Tue, Mar 2, 2021	138.32	138.82	134.91	136.30
4805	NASDAQ	SYNA	Mon, Mar 1, 2021	136.00	138.34	134.00	137.69
4804	NASDAQ	SYNA	Fri, Feb 26, 2021	132.00	136.28	129.00	134.03
4803	NASDAQ	SYNA	Thu, Feb 25, 2021	136.64	137.88	129.75	130.30
4802	NASDAQ	SYNA	Wed, Feb 24, 2021	137.62	137.89	134.00	137.24
4801	NASDAQ	SYNA	Tue, Feb 23, 2021	129.88	132.85	127.70	130.12
4800	NASDAQ	SYNA	Mon, Feb 22, 2021	134.60	135.64	131.17	131.96
4799	NASDAQ	SYNA	Fri, Feb 19, 2021	133.99	136.78	132.76	135.06
4798	NASDAQ	SYNA	Thu, Feb 18, 2021	132.50	134.19	130.50	131.84
4797	NASDAQ	SYNA	Wed, Feb 17, 2021	134.30	137.28	130.88	133.40
4796	NASDAQ	SYNA	Tue, Feb 16, 2021	133.27	135.84	132.67	134.46
4795	NASDAQ	SYNA	Fri, Feb 12, 2021	125.25	130.50	124.32	130.10
4794	NASDAQ	SYNA	Thu, Feb 11, 2021	124.13	126.50	122.36	125.92
4793	NASDAQ	SYNA	Wed, Feb 10, 2021	123.00	124.85	121.05	122.99
4792	NASDAQ	SYNA	Tue, Feb 9, 2021	122.78	124.83	120.95	122.80
4791	NASDAQ	SYNA	Mon, Feb 8, 2021	119.92	124.13	116.56	123.79
4790	NASDAQ	SYNA	Fri, Feb 5, 2021	117.31	125.88	117.00	119.01
4789	NASDAQ	SYNA	Thu, Feb 4, 2021	104.31	107.81	101.33	106.87
4788	NASDAQ	SYNA	Wed, Feb 3, 2021	106.67	107.24	104.47	105.12
4787	NASDAQ	SYNA	Tue, Feb 2, 2021	104.80	107.75	103.54	106.71
4786	NASDAQ	SYNA	Mon, Feb 1, 2021	100.71	105.00	100.71	104.15
4785	NASDAQ	SYNA	Fri, Jan 29, 2021	102.38	103.80	99.00	99.22
4784	NASDAQ	SYNA	Thu, Jan 28, 2021	104.46	104.46	101.08	101.16
4783	NASDAQ	SYNA	Wed, Jan 27, 2021	102.09	104.49	100.24	102.52
4782	NASDAQ	SYNA	Tue, Jan 26, 2021	106.27	106.27	104.00	104.87
4781	NASDAQ	SYNA	Mon, Jan 25, 2021	106.14	106.49	102.71	105.40
4780	NASDAQ	SYNA	Fri, Jan 22, 2021	104.81	106.19	103.96	105.90
4779	NASDAQ	SYNA	Thu, Jan 21, 2021	107.36	108.01	105.64	106.09
4778	NASDAQ	SYNA	Wed, Jan 20, 2021	104.92	105.83	102.18	103.85
4777	NASDAQ	SYNA	Tue, Jan 19, 2021	102.50	104.35	101.57	103.51
4776	NASDAQ	SYNA	Fri, Jan 15, 2021	100.70	101.08	96.88	100.96
4775	NASDAQ	SYNA	Thu, Jan 14, 2021	103.22	104.59	101.55	101.90
4774	NASDAQ	SYNA	Wed, Jan 13, 2021	106.33	107.50	100.50	102.20
4773	NASDAQ	SYNA	Tue, Jan 12, 2021	106.27	107.50	105.06	106.66
4772	NASDAQ	SYNA	Mon, Jan 11, 2021	103.02	105.53	103.02	105.33
4771	NASDAQ	SYNA	Fri, Jan 8, 2021	103.88	104.78	101.51	104.25
4770	NASDAQ	SYNA	Thu, Jan 7, 2021	101.50	104.09	100.79	102.64
4769	NASDAQ	SYNA	Wed, Jan 6, 2021	96.73	102.39	95.90	101.27
4768	NASDAQ	SYNA	Tue, Jan 5, 2021	97.28	100.99	97.28	98.50
4767	NASDAQ	SYNA	Mon, Jan 4, 2021	97.96	99.80	96.61	97.40
4766	NASDAQ	SYNA	Thu, Dec 31, 2020	95.31	97.99	94.23	96.40
4765	NASDAQ	SYNA	Wed, Dec 30, 2020	91.41	96.55	91.30	94.77
4764	NASDAQ	SYNA	Tue, Dec 29, 2020	93.01	93.01	88.55	90.64
4763	NASDAQ	SYNA	Mon, Dec 28, 2020	89.22	94.73	88.61	92.13
4762	NASDAQ	SYNA	Thu, Dec 24, 2020	86.80	87.11	84.50	86.15
4761	NASDAQ	SYNA	Wed, Dec 23, 2020	84.30	87.91	83.61	85.87
4760	NASDAQ	SYNA	Tue, Dec 22, 2020	81.93	82.84	81.38	82.53
4759	NASDAQ	SYNA	Mon, Dec 21, 2020	79.22	81.87	79.22	81.40
4758	NASDAQ	SYNA	Fri, Dec 18, 2020	82.47	82.94	80.32	81.39
4757	NASDAQ	SYNA	Thu, Dec 17, 2020	84.17	84.26	81.69	82.08
4756	NASDAQ	SYNA	Wed, Dec 16, 2020	84.50	84.50	81.45	83.36
4755	NASDAQ	SYNA	Tue, Dec 15, 2020	82.68	84.39	82.66	83.99
4754	NASDAQ	SYNA	Mon, Dec 14, 2020	79.20	82.04	79.20	81.66
4753	NASDAQ	SYNA	Fri, Dec 11, 2020	81.16	81.36	77.82	78.78
4752	NASDAQ	SYNA	Thu, Dec 10, 2020	78.09	83.11	78.06	81.79
4751	NASDAQ	SYNA	Wed, Dec 9, 2020	81.19	82.35	78.15	78.51
4750	NASDAQ	SYNA	Tue, Dec 8, 2020	81.83	82.17	79.53	81.38
4749	NASDAQ	SYNA	Mon, Dec 7, 2020	82.12	82.85	80.41	81.95
4748	NASDAQ	SYNA	Fri, Dec 4, 2020	78.67	82.27	78.10	81.84
4747	NASDAQ	SYNA	Thu, Dec 3, 2020	78.35	80.73	77.88	78.30
4746	NASDAQ	SYNA	Wed, Dec 2, 2020	78.58	78.82	77.37	78.00
4745	NASDAQ	SYNA	Tue, Dec 1, 2020	79.10	79.43	77.02	78.72
4744	NASDAQ	SYNA	Mon, Nov 30, 2020	80.20	80.59	76.49	77.77
4743	NASDAQ	SYNA	Fri, Nov 27, 2020	80.15	81.40	79.43	80.66
4742	NASDAQ	SYNA	Wed, Nov 25, 2020	82.21	82.63	78.80	79.80
4741	NASDAQ	SYNA	Tue, Nov 24, 2020	82.00	82.90	81.19	82.41
4740	NASDAQ	SYNA	Mon, Nov 23, 2020	81.14	81.46	80.42	81.34
4739	NASDAQ	SYNA	Fri, Nov 20, 2020	79.60	81.42	79.00	80.33
4738	NASDAQ	SYNA	Thu, Nov 19, 2020	76.50	79.99	75.53	79.74
4737	NASDAQ	SYNA	Wed, Nov 18, 2020	77.21	79.33	76.61	76.78
4736	NASDAQ	SYNA	Tue, Nov 17, 2020	78.68	78.94	76.62	76.92
4735	NASDAQ	SYNA	Mon, Nov 16, 2020	79.60	82.25	78.32	79.41
4734	NASDAQ	SYNA	Fri, Nov 13, 2020	78.95	79.61	77.18	79.16
4733	NASDAQ	SYNA	Thu, Nov 12, 2020	80.09	80.25	76.93	77.54
4732	NASDAQ	SYNA	Wed, Nov 11, 2020	79.74	80.05	78.04	79.91
4731	NASDAQ	SYNA	Tue, Nov 10, 2020	79.58	80.70	78.16	78.82
4730	NASDAQ	SYNA	Mon, Nov 9, 2020	83.50	84.89	79.23	79.78
4729	NASDAQ	SYNA	Fri, Nov 6, 2020	84.70	85.80	81.16	82.84
4728	NASDAQ	SYNA	Thu, Nov 5, 2020	79.39	83.04	79.00	82.50
4727	NASDAQ	SYNA	Wed, Nov 4, 2020	76.88	78.76	76.01	78.23
4726	NASDAQ	SYNA	Tue, Nov 3, 2020	75.58	77.78	75.50	76.87
4725	NASDAQ	SYNA	Mon, Nov 2, 2020	77.85	78.39	74.47	75.32
4724	NASDAQ	SYNA	Fri, Oct 30, 2020	77.25	77.51	75.48	76.67
4723	NASDAQ	SYNA	Thu, Oct 29, 2020	75.76	79.41	75.39	78.33
4722	NASDAQ	SYNA	Wed, Oct 28, 2020	79.93	80.77	76.75	76.76
4721	NASDAQ	SYNA	Tue, Oct 27, 2020	80.09	82.37	79.09	81.54
4720	NASDAQ	SYNA	Mon, Oct 26, 2020	80.26	80.73	78.43	80.00
4719	NASDAQ	SYNA	Fri, Oct 23, 2020	81.25	81.59	80.25	81.27
4718	NASDAQ	SYNA	Thu, Oct 22, 2020	79.17	81.50	79.17	80.60
4717	NASDAQ	SYNA	Wed, Oct 21, 2020	80.83	81.20	78.73	78.98
4716	NASDAQ	SYNA	Tue, Oct 20, 2020	81.40	82.21	80.50	80.82
4715	NASDAQ	SYNA	Mon, Oct 19, 2020	81.84	83.47	80.31	80.91
4714	NASDAQ	SYNA	Fri, Oct 16, 2020	83.33	83.33	80.71	80.90
4713	NASDAQ	SYNA	Thu, Oct 15, 2020	81.61	83.19	80.97	83.10
4712	NASDAQ	SYNA	Wed, Oct 14, 2020	85.94	86.11	82.92	83.28
4711	NASDAQ	SYNA	Tue, Oct 13, 2020	86.28	87.09	85.23	85.99
4710	NASDAQ	SYNA	Mon, Oct 12, 2020	84.72	86.86	83.29	86.34
4709	NASDAQ	SYNA	Fri, Oct 9, 2020	82.45	85.26	82.33	84.44
4708	NASDAQ	SYNA	Thu, Oct 8, 2020	82.42	82.42	80.92	81.49
4707	NASDAQ	SYNA	Wed, Oct 7, 2020	81.49	82.85	81.10	81.66
4706	NASDAQ	SYNA	Tue, Oct 6, 2020	81.38	82.62	80.06	80.22
4705	NASDAQ	SYNA	Mon, Oct 5, 2020	79.06	81.93	79.01	80.98
4704	NASDAQ	SYNA	Fri, Oct 2, 2020	78.24	79.89	76.87	78.18
4703	NASDAQ	SYNA	Thu, Oct 1, 2020	81.42	82.93	79.60	80.66
4702	NASDAQ	SYNA	Wed, Sep 30, 2020	81.00	82.16	80.14	80.42
4701	NASDAQ	SYNA	Tue, Sep 29, 2020	81.55	82.58	80.62	80.83
4700	NASDAQ	SYNA	Mon, Sep 28, 2020	80.11	81.18	79.38	81.06
4699	NASDAQ	SYNA	Fri, Sep 25, 2020	77.69	78.56	76.55	78.22
4698	NASDAQ	SYNA	Thu, Sep 24, 2020	76.66	79.82	76.39	78.34
4697	NASDAQ	SYNA	Wed, Sep 23, 2020	80.91	81.30	77.07	77.14
4696	NASDAQ	SYNA	Tue, Sep 22, 2020	80.91	81.21	79.76	81.10
4695	NASDAQ	SYNA	Mon, Sep 21, 2020	79.93	81.02	79.20	80.89
4694	NASDAQ	SYNA	Fri, Sep 18, 2020	82.79	82.97	80.56	81.74
4693	NASDAQ	SYNA	Thu, Sep 17, 2020	80.47	82.21	79.95	82.11
4692	NASDAQ	SYNA	Wed, Sep 16, 2020	83.52	84.65	81.97	82.24
4691	NASDAQ	SYNA	Tue, Sep 15, 2020	83.44	84.24	82.99	83.71
4690	NASDAQ	SYNA	Mon, Sep 14, 2020	81.59	83.20	81.02	82.92
4689	NASDAQ	SYNA	Fri, Sep 11, 2020	81.00	81.25	79.65	80.52
4688	NASDAQ	SYNA	Thu, Sep 10, 2020	82.34	83.04	79.88	80.03
4687	NASDAQ	SYNA	Wed, Sep 9, 2020	80.38	81.18	79.50	81.05
4686	NASDAQ	SYNA	Tue, Sep 8, 2020	80.57	81.54	78.70	78.72
4685	NASDAQ	SYNA	Fri, Sep 4, 2020	82.34	84.67	81.38	83.38
4684	NASDAQ	SYNA	Thu, Sep 3, 2020	88.06	88.06	80.85	82.53
4683	NASDAQ	SYNA	Wed, Sep 2, 2020	88.10	88.69	86.23	88.17
4682	NASDAQ	SYNA	Tue, Sep 1, 2020	86.13	88.34	85.79	87.37
4681	NASDAQ	SYNA	Mon, Aug 31, 2020	86.70	86.92	84.50	85.33
4680	NASDAQ	SYNA	Fri, Aug 28, 2020	86.20	86.83	84.91	86.64
4679	NASDAQ	SYNA	Thu, Aug 27, 2020	87.91	88.00	85.20	86.00
4678	NASDAQ	SYNA	Wed, Aug 26, 2020	88.51	88.81	87.21	87.74
4677	NASDAQ	SYNA	Tue, Aug 25, 2020	89.00	89.00	85.66	88.24
4676	NASDAQ	SYNA	Mon, Aug 24, 2020	89.17	89.40	86.14	87.36
4675	NASDAQ	SYNA	Fri, Aug 21, 2020	81.00	82.15	80.72	82.01
4674	NASDAQ	SYNA	Thu, Aug 20, 2020	82.69	83.20	80.72	81.24
4673	NASDAQ	SYNA	Wed, Aug 19, 2020	84.55	85.04	83.37	83.50
4672	NASDAQ	SYNA	Tue, Aug 18, 2020	84.74	85.09	83.75	84.28
4671	NASDAQ	SYNA	Mon, Aug 17, 2020	85.65	86.65	84.77	84.95
4670	NASDAQ	SYNA	Fri, Aug 14, 2020	85.75	86.16	84.01	84.60
4669	NASDAQ	SYNA	Thu, Aug 13, 2020	85.43	86.82	84.90	85.76
4668	NASDAQ	SYNA	Wed, Aug 12, 2020	84.35	86.78	84.10	85.80
4667	NASDAQ	SYNA	Tue, Aug 11, 2020	86.30	87.23	83.42	83.71
4666	NASDAQ	SYNA	Mon, Aug 10, 2020	88.99	90.14	84.66	86.57
4665	NASDAQ	SYNA	Fri, Aug 7, 2020	90.24	92.32	87.40	88.99
4664	NASDAQ	SYNA	Thu, Aug 6, 2020	84.54	91.84	83.60	89.69
4663	NASDAQ	SYNA	Wed, Aug 5, 2020	82.92	83.43	81.97	82.70
4662	NASDAQ	SYNA	Tue, Aug 4, 2020	82.31	83.07	81.19	82.39
4661	NASDAQ	SYNA	Mon, Aug 3, 2020	80.26	82.99	79.70	82.18
4660	NASDAQ	SYNA	Fri, Jul 31, 2020	79.90	80.08	78.04	80.02
4659	NASDAQ	SYNA	Thu, Jul 30, 2020	77.53	79.20	77.53	79.15
4658	NASDAQ	SYNA	Wed, Jul 29, 2020	77.36	78.72	77.04	78.37
4657	NASDAQ	SYNA	Tue, Jul 28, 2020	78.18	78.55	77.29	77.60
4656	NASDAQ	SYNA	Mon, Jul 27, 2020	79.30	79.74	78.10	78.97
4655	NASDAQ	SYNA	Fri, Jul 24, 2020	77.58	79.43	76.18	78.19
4654	NASDAQ	SYNA	Thu, Jul 23, 2020	78.08	80.40	77.24	78.27
4653	NASDAQ	SYNA	Wed, Jul 22, 2020	77.60	78.99	77.08	78.44
4652	NASDAQ	SYNA	Tue, Jul 21, 2020	78.33	81.34	76.73	78.04
4651	NASDAQ	SYNA	Mon, Jul 20, 2020	70.59	72.75	70.32	72.05
4650	NASDAQ	SYNA	Fri, Jul 17, 2020	68.63	71.04	68.63	70.32
4649	NASDAQ	SYNA	Thu, Jul 16, 2020	66.53	68.72	66.06	68.44
4648	NASDAQ	SYNA	Wed, Jul 15, 2020	67.49	67.70	66.29	66.92
4647	NASDAQ	SYNA	Tue, Jul 14, 2020	63.90	66.82	63.63	66.82
4646	NASDAQ	SYNA	Mon, Jul 13, 2020	67.49	68.33	64.46	64.61
4645	NASDAQ	SYNA	Fri, Jul 10, 2020	66.39	66.49	64.88	66.32
4644	NASDAQ	SYNA	Thu, Jul 9, 2020	67.94	68.13	64.71	66.41
4643	NASDAQ	SYNA	Wed, Jul 8, 2020	67.00	70.92	65.81	67.85
4642	NASDAQ	SYNA	Tue, Jul 7, 2020	60.37	61.21	59.78	60.01
4641	NASDAQ	SYNA	Mon, Jul 6, 2020	60.63	61.40	60.15	60.53
4640	NASDAQ	SYNA	Thu, Jul 2, 2020	59.40	59.98	58.48	59.24
4639	NASDAQ	SYNA	Wed, Jul 1, 2020	59.63	60.14	58.60	58.82
4638	NASDAQ	SYNA	Tue, Jun 30, 2020	58.75	60.24	58.18	60.12
4637	NASDAQ	SYNA	Mon, Jun 29, 2020	57.12	58.99	56.50	58.68
4636	NASDAQ	SYNA	Fri, Jun 26, 2020	58.72	59.64	55.59	56.26
4635	NASDAQ	SYNA	Thu, Jun 25, 2020	58.78	59.91	57.81	59.80
4634	NASDAQ	SYNA	Wed, Jun 24, 2020	61.17	61.57	58.68	59.46
4633	NASDAQ	SYNA	Tue, Jun 23, 2020	62.63	62.83	61.50	61.78
4632	NASDAQ	SYNA	Mon, Jun 22, 2020	61.46	63.29	60.70	62.50
4631	NASDAQ	SYNA	Fri, Jun 19, 2020	63.37	64.50	61.28	61.56
4630	NASDAQ	SYNA	Thu, Jun 18, 2020	63.46	63.73	62.38	62.45
4629	NASDAQ	SYNA	Wed, Jun 17, 2020	65.16	65.16	63.63	63.79
4628	NASDAQ	SYNA	Tue, Jun 16, 2020	65.60	65.60	62.85	64.60
4627	NASDAQ	SYNA	Mon, Jun 15, 2020	60.51	63.61	60.51	63.14
4626	NASDAQ	SYNA	Fri, Jun 12, 2020	64.24	64.25	60.59	62.61
4625	NASDAQ	SYNA	Thu, Jun 11, 2020	64.99	65.92	62.36	62.43
4624	NASDAQ	SYNA	Wed, Jun 10, 2020	69.89	70.13	66.27	67.11
4623	NASDAQ	SYNA	Tue, Jun 9, 2020	68.11	71.00	67.23	69.52
4622	NASDAQ	SYNA	Mon, Jun 8, 2020	72.37	72.37	67.63	69.16
4621	NASDAQ	SYNA	Fri, Jun 5, 2020	69.30	73.16	68.71	72.26
4620	NASDAQ	SYNA	Thu, Jun 4, 2020	67.61	69.10	66.54	67.55
4619	NASDAQ	SYNA	Wed, Jun 3, 2020	68.32	70.00	67.20	68.12
4618	NASDAQ	SYNA	Tue, Jun 2, 2020	63.56	67.41	62.42	67.10
4617	NASDAQ	SYNA	Mon, Jun 1, 2020	63.69	65.16	62.77	62.88
4616	NASDAQ	SYNA	Fri, May 29, 2020	62.16	63.96	61.40	63.72
4615	NASDAQ	SYNA	Thu, May 28, 2020	64.70	64.75	61.97	62.32
4614	NASDAQ	SYNA	Wed, May 27, 2020	63.95	65.50	61.10	64.18
4613	NASDAQ	SYNA	Tue, May 26, 2020	65.04	66.80	63.09	63.67
4612	NASDAQ	SYNA	Fri, May 22, 2020	62.83	63.70	61.58	63.50
4611	NASDAQ	SYNA	Thu, May 21, 2020	64.24	64.50	62.20	62.41
4610	NASDAQ	SYNA	Wed, May 20, 2020	62.15	64.69	61.36	64.45
4609	NASDAQ	SYNA	Tue, May 19, 2020	62.10	62.75	60.52	60.56
4608	NASDAQ	SYNA	Mon, May 18, 2020	61.19	63.13	60.39	61.85
4607	NASDAQ	SYNA	Fri, May 15, 2020	63.08	63.08	57.18	58.96
4606	NASDAQ	SYNA	Thu, May 14, 2020	62.50	64.64	61.34	64.41
4605	NASDAQ	SYNA	Wed, May 13, 2020	64.45	65.34	61.67	63.46
4604	NASDAQ	SYNA	Tue, May 12, 2020	66.40	68.27	65.25	65.25
4603	NASDAQ	SYNA	Mon, May 11, 2020	67.14	67.24	64.86	66.17
4602	NASDAQ	SYNA	Fri, May 8, 2020	66.94	68.64	65.72	67.41
4601	NASDAQ	SYNA	Thu, May 7, 2020	67.59	69.49	65.82	69.01
4600	NASDAQ	SYNA	Wed, May 6, 2020	65.51	67.93	64.34	66.30
4599	NASDAQ	SYNA	Tue, May 5, 2020	62.57	65.52	62.36	64.63
4598	NASDAQ	SYNA	Mon, May 4, 2020	62.00	62.82	60.77	61.93
4597	NASDAQ	SYNA	Fri, May 1, 2020	64.09	64.30	62.27	63.07
4596	NASDAQ	SYNA	Thu, Apr 30, 2020	68.79	68.79	64.54	65.39
4595	NASDAQ	SYNA	Wed, Apr 29, 2020	66.99	70.18	66.01	69.77
4594	NASDAQ	SYNA	Tue, Apr 28, 2020	66.97	68.39	65.29	65.69
4593	NASDAQ	SYNA	Mon, Apr 27, 2020	64.09	66.80	64.00	66.00
4592	NASDAQ	SYNA	Fri, Apr 24, 2020	61.65	63.73	60.64	63.43
4591	NASDAQ	SYNA	Thu, Apr 23, 2020	61.68	62.44	60.88	61.15
4590	NASDAQ	SYNA	Wed, Apr 22, 2020	59.62	61.07	58.71	60.92
4589	NASDAQ	SYNA	Tue, Apr 21, 2020	58.19	58.99	56.80	57.24
4588	NASDAQ	SYNA	Mon, Apr 20, 2020	58.39	60.65	58.01	59.40
4587	NASDAQ	SYNA	Fri, Apr 17, 2020	62.00	62.43	58.50	59.58
4586	NASDAQ	SYNA	Thu, Apr 16, 2020	59.71	60.88	58.84	60.83
4585	NASDAQ	SYNA	Wed, Apr 15, 2020	60.85	61.78	57.79	58.97
4584	NASDAQ	SYNA	Tue, Apr 14, 2020	60.38	62.39	59.68	62.21
4583	NASDAQ	SYNA	Mon, Apr 13, 2020	57.16	58.32	56.14	58.02
4582	NASDAQ	SYNA	Thu, Apr 9, 2020	60.06	62.93	56.29	57.44
4581	NASDAQ	SYNA	Wed, Apr 8, 2020	59.61	61.51	58.99	61.02
4580	NASDAQ	SYNA	Tue, Apr 7, 2020	61.89	63.26	58.26	58.50
4579	NASDAQ	SYNA	Mon, Apr 6, 2020	57.02	60.26	56.91	60.06
4578	NASDAQ	SYNA	Fri, Apr 3, 2020	53.44	55.24	53.07	54.09
4577	NASDAQ	SYNA	Thu, Apr 2, 2020	54.42	56.39	52.32	53.84
4576	NASDAQ	SYNA	Wed, Apr 1, 2020	54.83	58.11	54.50	55.08
4575	NASDAQ	SYNA	Tue, Mar 31, 2020	52.65	58.85	52.05	57.87
4574	NASDAQ	SYNA	Mon, Mar 30, 2020	59.17	60.26	57.84	59.65
4573	NASDAQ	SYNA	Fri, Mar 27, 2020	56.27	60.45	56.27	58.86
4572	NASDAQ	SYNA	Thu, Mar 26, 2020	53.55	59.34	53.38	59.00
4571	NASDAQ	SYNA	Wed, Mar 25, 2020	54.60	55.87	51.16	53.06
4570	NASDAQ	SYNA	Tue, Mar 24, 2020	51.57	55.70	51.57	54.36
4569	NASDAQ	SYNA	Mon, Mar 23, 2020	48.04	50.98	45.86	49.23
4568	NASDAQ	SYNA	Fri, Mar 20, 2020	47.30	49.83	45.46	47.56
4567	NASDAQ	SYNA	Thu, Mar 19, 2020	48.33	51.76	46.48	48.54
4566	NASDAQ	SYNA	Wed, Mar 18, 2020	54.09	57.29	44.41	48.36
4565	NASDAQ	SYNA	Tue, Mar 17, 2020	54.95	59.59	52.99	58.29
4564	NASDAQ	SYNA	Mon, Mar 16, 2020	50.93	58.46	50.93	54.12
4563	NASDAQ	SYNA	Fri, Mar 13, 2020	60.44	60.60	54.74	60.00
4562	NASDAQ	SYNA	Thu, Mar 12, 2020	60.72	62.55	57.00	57.04
4561	NASDAQ	SYNA	Wed, Mar 11, 2020	66.37	68.31	62.86	64.40
4560	NASDAQ	SYNA	Tue, Mar 10, 2020	68.56	69.99	64.49	68.32
4559	NASDAQ	SYNA	Mon, Mar 9, 2020	64.23	67.50	63.00	66.02
4558	NASDAQ	SYNA	Fri, Mar 6, 2020	67.61	68.74	65.87	67.96
4557	NASDAQ	SYNA	Thu, Mar 5, 2020	70.73	71.59	69.01	70.28
4556	NASDAQ	SYNA	Wed, Mar 4, 2020	70.56	73.13	70.25	72.95
4555	NASDAQ	SYNA	Tue, Mar 3, 2020	69.96	73.15	68.54	69.55
4554	NASDAQ	SYNA	Mon, Mar 2, 2020	66.15	69.91	65.21	69.71
4553	NASDAQ	SYNA	Fri, Feb 28, 2020	61.94	66.35	61.94	66.05
4552	NASDAQ	SYNA	Thu, Feb 27, 2020	66.91	67.65	64.43	64.47
4551	NASDAQ	SYNA	Wed, Feb 26, 2020	71.20	72.09	69.00	69.27
4550	NASDAQ	SYNA	Tue, Feb 25, 2020	71.78	72.01	70.38	71.06
4549	NASDAQ	SYNA	Mon, Feb 24, 2020	73.56	74.47	70.40	71.32
4548	NASDAQ	SYNA	Fri, Feb 21, 2020	77.26	77.64	75.60	76.16
4547	NASDAQ	SYNA	Thu, Feb 20, 2020	79.63	79.89	75.58	77.76
4546	NASDAQ	SYNA	Wed, Feb 19, 2020	79.09	80.06	78.60	79.77
4545	NASDAQ	SYNA	Tue, Feb 18, 2020	80.60	81.29	78.45	78.62
4544	NASDAQ	SYNA	Fri, Feb 14, 2020	81.89	82.41	80.81	81.36
4543	NASDAQ	SYNA	Thu, Feb 13, 2020	80.90	82.16	80.25	81.45
4542	NASDAQ	SYNA	Wed, Feb 12, 2020	82.55	83.16	80.92	82.22
4541	NASDAQ	SYNA	Tue, Feb 11, 2020	83.17	84.28	81.46	81.61
4540	NASDAQ	SYNA	Mon, Feb 10, 2020	83.37	83.99	81.05	82.54
4539	NASDAQ	SYNA	Fri, Feb 7, 2020	80.00	84.75	79.10	84.53
4538	NASDAQ	SYNA	Thu, Feb 6, 2020	70.43	70.88	69.17	70.10
4537	NASDAQ	SYNA	Wed, Feb 5, 2020	70.70	71.18	69.43	70.11
4536	NASDAQ	SYNA	Tue, Feb 4, 2020	70.07	71.20	68.26	69.60
4535	NASDAQ	SYNA	Mon, Feb 3, 2020	67.45	68.64	66.84	68.58
4534	NASDAQ	SYNA	Fri, Jan 31, 2020	68.75	68.75	65.92	66.69
4533	NASDAQ	SYNA	Thu, Jan 30, 2020	68.04	68.98	67.16	68.91
4532	NASDAQ	SYNA	Wed, Jan 29, 2020	70.24	70.32	67.99	68.23
4531	NASDAQ	SYNA	Tue, Jan 28, 2020	69.66	70.39	69.16	70.00
4530	NASDAQ	SYNA	Mon, Jan 27, 2020	68.97	70.00	67.70	68.62
4529	NASDAQ	SYNA	Fri, Jan 24, 2020	74.99	75.48	70.06	71.21
4528	NASDAQ	SYNA	Thu, Jan 23, 2020	74.10	74.38	72.39	74.28
4527	NASDAQ	SYNA	Wed, Jan 22, 2020	71.82	75.00	71.56	74.25
4526	NASDAQ	SYNA	Tue, Jan 21, 2020	72.50	73.59	71.22	71.29
4525	NASDAQ	SYNA	Fri, Jan 17, 2020	71.73	72.63	71.29	72.47
4524	NASDAQ	SYNA	Thu, Jan 16, 2020	70.83	71.65	70.15	71.52
4523	NASDAQ	SYNA	Wed, Jan 15, 2020	68.59	69.27	68.30	69.10
4522	NASDAQ	SYNA	Tue, Jan 14, 2020	69.54	69.77	68.27	68.92
4521	NASDAQ	SYNA	Mon, Jan 13, 2020	68.00	69.69	67.71	69.38
4520	NASDAQ	SYNA	Fri, Jan 10, 2020	69.42	69.42	66.39	67.74
4519	NASDAQ	SYNA	Thu, Jan 9, 2020	69.24	70.01	67.61	68.98
4518	NASDAQ	SYNA	Wed, Jan 8, 2020	67.91	69.79	67.81	69.38
4517	NASDAQ	SYNA	Tue, Jan 7, 2020	70.19	70.52	67.49	67.51
4516	NASDAQ	SYNA	Mon, Jan 6, 2020	67.22	69.98	66.59	69.80
4515	NASDAQ	SYNA	Fri, Jan 3, 2020	68.78	69.22	67.20	68.20
4514	NASDAQ	SYNA	Thu, Jan 2, 2020	66.75	67.06	65.31	66.26
4513	NASDAQ	SYNA	Tue, Dec 31, 2019	66.16	66.48	65.61	65.77
4512	NASDAQ	SYNA	Mon, Dec 30, 2019	66.72	67.39	65.34	66.28
4511	NASDAQ	SYNA	Fri, Dec 27, 2019	66.93	67.19	66.11	66.89
4510	NASDAQ	SYNA	Thu, Dec 26, 2019	67.10	67.33	66.14	66.71
4509	NASDAQ	SYNA	Tue, Dec 24, 2019	66.86	66.98	66.39	66.69
4508	NASDAQ	SYNA	Mon, Dec 23, 2019	68.32	68.34	66.63	66.87
4507	NASDAQ	SYNA	Fri, Dec 20, 2019	68.76	68.90	66.58	67.85
4506	NASDAQ	SYNA	Thu, Dec 19, 2019	67.19	68.68	65.27	68.65
4505	NASDAQ	SYNA	Wed, Dec 18, 2019	65.15	65.67	64.09	65.55
4504	NASDAQ	SYNA	Tue, Dec 17, 2019	61.18	65.15	61.00	64.84
4503	NASDAQ	SYNA	Mon, Dec 16, 2019	64.50	66.05	64.34	65.82
4502	NASDAQ	SYNA	Fri, Dec 13, 2019	60.34	65.49	60.20	64.00
4501	NASDAQ	SYNA	Thu, Dec 12, 2019	58.53	59.50	57.90	59.34
4500	NASDAQ	SYNA	Wed, Dec 11, 2019	56.90	58.66	56.55	58.62
4499	NASDAQ	SYNA	Tue, Dec 10, 2019	56.76	57.38	55.08	56.84
4498	NASDAQ	SYNA	Mon, Dec 9, 2019	57.61	58.13	56.36	56.98
4497	NASDAQ	SYNA	Fri, Dec 6, 2019	58.86	59.43	57.56	58.27
4496	NASDAQ	SYNA	Thu, Dec 5, 2019	57.70	58.23	57.21	58.07
4495	NASDAQ	SYNA	Wed, Dec 4, 2019	57.45	57.80	56.75	57.53
4494	NASDAQ	SYNA	Tue, Dec 3, 2019	55.89	57.02	55.32	56.96
4493	NASDAQ	SYNA	Mon, Dec 2, 2019	57.35	57.81	56.57	56.75
4492	NASDAQ	SYNA	Fri, Nov 29, 2019	58.11	58.11	56.99	57.16
4491	NASDAQ	SYNA	Wed, Nov 27, 2019	58.62	58.90	57.97	58.19
4490	NASDAQ	SYNA	Tue, Nov 26, 2019	58.33	58.85	57.88	58.37
4489	NASDAQ	SYNA	Mon, Nov 25, 2019	57.12	58.93	56.96	58.51
4488	NASDAQ	SYNA	Fri, Nov 22, 2019	57.55	58.27	56.83	56.84
4487	NASDAQ	SYNA	Thu, Nov 21, 2019	56.86	57.49	56.38	57.18
4486	NASDAQ	SYNA	Wed, Nov 20, 2019	58.41	58.41	55.31	56.95
4485	NASDAQ	SYNA	Tue, Nov 19, 2019	58.30	59.30	58.15	58.63
4484	NASDAQ	SYNA	Mon, Nov 18, 2019	58.66	59.80	56.38	58.20
4483	NASDAQ	SYNA	Fri, Nov 15, 2019	61.00	61.19	60.13	60.37
4482	NASDAQ	SYNA	Thu, Nov 14, 2019	60.79	62.10	59.67	60.41
4481	NASDAQ	SYNA	Wed, Nov 13, 2019	59.25	61.38	58.80	61.15
4480	NASDAQ	SYNA	Tue, Nov 12, 2019	58.32	61.14	58.20	59.82
4479	NASDAQ	SYNA	Mon, Nov 11, 2019	57.83	58.95	55.56	58.64
4478	NASDAQ	SYNA	Fri, Nov 8, 2019	52.10	59.35	51.87	59.01
4477	NASDAQ	SYNA	Thu, Nov 7, 2019	47.20	53.87	46.21	53.65
4476	NASDAQ	SYNA	Wed, Nov 6, 2019	47.91	47.91	45.38	46.30
4475	NASDAQ	SYNA	Tue, Nov 5, 2019	47.16	48.59	46.69	48.09
4474	NASDAQ	SYNA	Mon, Nov 4, 2019	45.19	47.65	45.12	46.92
4473	NASDAQ	SYNA	Fri, Nov 1, 2019	41.79	45.33	41.01	45.04
4472	NASDAQ	SYNA	Thu, Oct 31, 2019	41.59	42.17	41.37	42.11
4471	NASDAQ	SYNA	Wed, Oct 30, 2019	42.05	42.40	41.57	41.80
4470	NASDAQ	SYNA	Tue, Oct 29, 2019	42.79	42.80	41.59	42.06
4469	NASDAQ	SYNA	Mon, Oct 28, 2019	42.00	42.88	41.95	42.67
4468	NASDAQ	SYNA	Fri, Oct 25, 2019	41.31	41.96	41.13	41.90
4467	NASDAQ	SYNA	Thu, Oct 24, 2019	40.33	41.48	40.04	41.44
4466	NASDAQ	SYNA	Wed, Oct 23, 2019	40.72	40.72	40.07	40.17
4465	NASDAQ	SYNA	Tue, Oct 22, 2019	40.95	41.35	40.64	40.94
4464	NASDAQ	SYNA	Mon, Oct 21, 2019	41.01	41.59	40.96	41.02
4463	NASDAQ	SYNA	Fri, Oct 18, 2019	40.56	40.80	39.66	40.71
4462	NASDAQ	SYNA	Thu, Oct 17, 2019	41.11	41.15	40.12	40.52
4461	NASDAQ	SYNA	Wed, Oct 16, 2019	40.71	41.72	40.60	40.85
4460	NASDAQ	SYNA	Tue, Oct 15, 2019	40.69	41.05	39.95	40.85
4459	NASDAQ	SYNA	Mon, Oct 14, 2019	40.46	40.56	39.90	40.15
4458	NASDAQ	SYNA	Fri, Oct 11, 2019	41.34	41.34	40.40	40.50
4457	NASDAQ	SYNA	Thu, Oct 10, 2019	40.70	41.25	40.24	40.39
4456	NASDAQ	SYNA	Wed, Oct 9, 2019	40.69	40.92	40.06	40.62
4455	NASDAQ	SYNA	Tue, Oct 8, 2019	40.73	40.99	39.91	39.95
4454	NASDAQ	SYNA	Mon, Oct 7, 2019	40.29	41.47	40.28	40.98
4453	NASDAQ	SYNA	Fri, Oct 4, 2019	39.25	40.86	39.15	40.80
4452	NASDAQ	SYNA	Thu, Oct 3, 2019	38.44	39.28	38.01	39.18
4451	NASDAQ	SYNA	Wed, Oct 2, 2019	38.77	39.37	38.03	38.44
4450	NASDAQ	SYNA	Tue, Oct 1, 2019	40.01	40.64	38.90	39.20
4449	NASDAQ	SYNA	Mon, Sep 30, 2019	39.89	40.43	39.58	39.95
4448	NASDAQ	SYNA	Fri, Sep 27, 2019	39.26	40.20	39.17	39.62
4447	NASDAQ	SYNA	Thu, Sep 26, 2019	40.01	40.58	39.03	39.32
4446	NASDAQ	SYNA	Wed, Sep 25, 2019	38.56	40.14	38.34	40.10
4445	NASDAQ	SYNA	Tue, Sep 24, 2019	39.02	39.16	38.09	38.60
4444	NASDAQ	SYNA	Mon, Sep 23, 2019	37.56	39.13	37.39	38.89
4443	NASDAQ	SYNA	Fri, Sep 20, 2019	37.92	37.93	37.07	37.59
4442	NASDAQ	SYNA	Thu, Sep 19, 2019	37.76	38.36	37.43	37.93
4441	NASDAQ	SYNA	Wed, Sep 18, 2019	38.47	38.47	37.24	37.71
4440	NASDAQ	SYNA	Tue, Sep 17, 2019	38.55	39.00	37.80	38.37
4439	NASDAQ	SYNA	Mon, Sep 16, 2019	38.84	39.41	38.45	38.78
4438	NASDAQ	SYNA	Fri, Sep 13, 2019	38.59	39.25	38.06	39.06
4437	NASDAQ	SYNA	Thu, Sep 12, 2019	38.67	39.49	37.75	38.34
4436	NASDAQ	SYNA	Wed, Sep 11, 2019	39.47	39.47	37.77	38.66
4435	NASDAQ	SYNA	Tue, Sep 10, 2019	38.00	39.46	37.62	39.29
4434	NASDAQ	SYNA	Mon, Sep 9, 2019	35.21	38.21	35.21	38.19
4433	NASDAQ	SYNA	Fri, Sep 6, 2019	34.74	35.16	34.20	35.08
4432	NASDAQ	SYNA	Thu, Sep 5, 2019	34.35	35.83	34.34	34.43
4431	NASDAQ	SYNA	Wed, Sep 4, 2019	32.62	33.93	32.39	33.73
4430	NASDAQ	SYNA	Tue, Sep 3, 2019	31.91	32.23	31.36	32.05
4429	NASDAQ	SYNA	Fri, Aug 30, 2019	32.18	32.77	31.93	32.02
4428	NASDAQ	SYNA	Thu, Aug 29, 2019	31.61	32.48	31.61	31.86
4427	NASDAQ	SYNA	Wed, Aug 28, 2019	30.89	31.35	30.51	31.08
4426	NASDAQ	SYNA	Tue, Aug 27, 2019	32.34	32.34	30.79	30.89
4425	NASDAQ	SYNA	Mon, Aug 26, 2019	33.76	33.76	31.81	31.95
4424	NASDAQ	SYNA	Fri, Aug 23, 2019	34.62	34.63	33.08	33.19
4423	NASDAQ	SYNA	Thu, Aug 22, 2019	34.87	35.35	34.32	34.96
4422	NASDAQ	SYNA	Wed, Aug 21, 2019	34.80	35.19	34.56	34.67
4421	NASDAQ	SYNA	Tue, Aug 20, 2019	34.12	34.68	33.71	34.29
4420	NASDAQ	SYNA	Mon, Aug 19, 2019	34.75	35.15	34.39	34.68
4419	NASDAQ	SYNA	Fri, Aug 16, 2019	33.70	34.19	33.51	34.15
4418	NASDAQ	SYNA	Thu, Aug 15, 2019	33.32	33.50	32.88	33.34
4417	NASDAQ	SYNA	Wed, Aug 14, 2019	33.26	33.49	32.60	33.06
4416	NASDAQ	SYNA	Tue, Aug 13, 2019	32.86	34.44	32.40	34.03
4415	NASDAQ	SYNA	Mon, Aug 12, 2019	33.25	33.53	32.32	32.72
4414	NASDAQ	SYNA	Fri, Aug 9, 2019	31.28	34.37	30.12	33.75
4413	NASDAQ	SYNA	Thu, Aug 8, 2019	32.00	34.10	31.70	33.23
4412	NASDAQ	SYNA	Wed, Aug 7, 2019	29.31	31.74	29.29	31.66
4411	NASDAQ	SYNA	Tue, Aug 6, 2019	29.54	30.37	29.11	29.59
4410	NASDAQ	SYNA	Mon, Aug 5, 2019	29.50	29.50	28.80	29.28
4409	NASDAQ	SYNA	Fri, Aug 2, 2019	31.27	31.68	30.30	30.35
4408	NASDAQ	SYNA	Thu, Aug 1, 2019	32.01	33.39	31.38	31.56
4407	NASDAQ	SYNA	Wed, Jul 31, 2019	32.75	32.89	31.90	32.18
4406	NASDAQ	SYNA	Tue, Jul 30, 2019	32.03	32.73	31.65	32.67
4405	NASDAQ	SYNA	Mon, Jul 29, 2019	33.10	33.35	32.39	32.69
4404	NASDAQ	SYNA	Fri, Jul 26, 2019	32.95	33.19	32.62	33.02
4403	NASDAQ	SYNA	Thu, Jul 25, 2019	32.75	33.19	32.05	32.75
4402	NASDAQ	SYNA	Wed, Jul 24, 2019	31.00	32.99	30.99	32.75
4401	NASDAQ	SYNA	Tue, Jul 23, 2019	31.55	31.71	31.03	31.21
4400	NASDAQ	SYNA	Mon, Jul 22, 2019	31.53	32.04	31.10	31.23
4399	NASDAQ	SYNA	Fri, Jul 19, 2019	31.53	31.92	31.34	31.46
4398	NASDAQ	SYNA	Thu, Jul 18, 2019	31.43	31.72	31.29	31.53
4397	NASDAQ	SYNA	Wed, Jul 17, 2019	31.88	31.95	31.33	31.36
4396	NASDAQ	SYNA	Tue, Jul 16, 2019	31.34	32.08	31.15	31.85
4395	NASDAQ	SYNA	Mon, Jul 15, 2019	31.02	31.68	31.02	31.47
4394	NASDAQ	SYNA	Fri, Jul 12, 2019	30.55	31.47	30.55	31.03
4393	NASDAQ	SYNA	Thu, Jul 11, 2019	30.45	30.63	30.03	30.61
4392	NASDAQ	SYNA	Wed, Jul 10, 2019	30.11	30.82	30.11	30.45
4391	NASDAQ	SYNA	Tue, Jul 9, 2019	29.32	30.03	29.27	29.80
4390	NASDAQ	SYNA	Mon, Jul 8, 2019	29.78	30.02	29.50	29.55
4389	NASDAQ	SYNA	Fri, Jul 5, 2019	29.81	30.24	29.63	30.01
4388	NASDAQ	SYNA	Wed, Jul 3, 2019	30.47	30.65	29.87	30.03
4387	NASDAQ	SYNA	Tue, Jul 2, 2019	29.96	30.38	29.62	30.32
4386	NASDAQ	SYNA	Mon, Jul 1, 2019	30.00	30.59	29.75	30.12
4385	NASDAQ	SYNA	Fri, Jun 28, 2019	29.46	29.66	29.06	29.14
4384	NASDAQ	SYNA	Thu, Jun 27, 2019	28.62	29.33	28.53	29.21
4383	NASDAQ	SYNA	Wed, Jun 26, 2019	28.01	28.88	27.78	28.49
4382	NASDAQ	SYNA	Tue, Jun 25, 2019	27.98	28.48	27.45	27.69
4381	NASDAQ	SYNA	Mon, Jun 24, 2019	28.35	28.70	27.92	27.98
4380	NASDAQ	SYNA	Fri, Jun 21, 2019	28.61	29.01	28.10	28.35
4379	NASDAQ	SYNA	Thu, Jun 20, 2019	29.35	29.49	28.64	28.68
4378	NASDAQ	SYNA	Wed, Jun 19, 2019	28.78	29.20	28.61	28.79
4377	NASDAQ	SYNA	Tue, Jun 18, 2019	28.85	29.68	28.59	28.71
4376	NASDAQ	SYNA	Mon, Jun 17, 2019	27.93	28.41	27.72	28.02
4375	NASDAQ	SYNA	Fri, Jun 14, 2019	28.50	28.51	27.67	27.89
4374	NASDAQ	SYNA	Thu, Jun 13, 2019	28.22	28.96	27.77	28.90
4373	NASDAQ	SYNA	Wed, Jun 12, 2019	28.06	28.35	27.78	28.07
4372	NASDAQ	SYNA	Tue, Jun 11, 2019	28.57	28.79	28.05	28.17
4371	NASDAQ	SYNA	Mon, Jun 10, 2019	28.24	29.09	28.08	28.09
4370	NASDAQ	SYNA	Fri, Jun 7, 2019	28.07	28.31	27.54	28.05
4369	NASDAQ	SYNA	Thu, Jun 6, 2019	28.14	28.49	27.47	27.89
4368	NASDAQ	SYNA	Wed, Jun 5, 2019	28.90	28.90	27.64	28.02
4367	NASDAQ	SYNA	Tue, Jun 4, 2019	27.64	28.78	27.50	28.72
4366	NASDAQ	SYNA	Mon, Jun 3, 2019	26.41	27.54	26.37	27.29
4365	NASDAQ	SYNA	Fri, May 31, 2019	26.68	26.91	26.34	26.45
4364	NASDAQ	SYNA	Thu, May 30, 2019	27.48	27.70	26.94	27.12
4363	NASDAQ	SYNA	Wed, May 29, 2019	26.99	27.52	26.78	27.36
4362	NASDAQ	SYNA	Tue, May 28, 2019	27.86	28.02	27.08	27.17
4361	NASDAQ	SYNA	Fri, May 24, 2019	28.28	29.00	27.54	27.72
4360	NASDAQ	SYNA	Thu, May 23, 2019	27.92	28.13	27.43	28.06
4359	NASDAQ	SYNA	Wed, May 22, 2019	28.34	29.05	28.17	28.40
4358	NASDAQ	SYNA	Tue, May 21, 2019	28.87	29.50	28.23	28.53
4357	NASDAQ	SYNA	Mon, May 20, 2019	29.02	29.37	27.97	28.59
4356	NASDAQ	SYNA	Fri, May 17, 2019	30.00	30.76	29.50	29.54
4355	NASDAQ	SYNA	Thu, May 16, 2019	31.62	32.12	29.66	30.42
4354	NASDAQ	SYNA	Wed, May 15, 2019	32.45	33.30	31.90	32.43
4353	NASDAQ	SYNA	Tue, May 14, 2019	32.63	33.32	32.54	32.85
4352	NASDAQ	SYNA	Mon, May 13, 2019	33.76	34.38	32.00	32.40
4351	NASDAQ	SYNA	Fri, May 10, 2019	32.10	35.34	32.06	35.22
4350	NASDAQ	SYNA	Thu, May 9, 2019	32.96	33.26	31.39	31.72
4349	NASDAQ	SYNA	Wed, May 8, 2019	33.63	34.56	33.56	33.60
4348	NASDAQ	SYNA	Tue, May 7, 2019	34.51	34.81	33.22	33.62
4347	NASDAQ	SYNA	Mon, May 6, 2019	35.43	35.65	34.43	34.82
4346	NASDAQ	SYNA	Fri, May 3, 2019	36.66	36.92	36.16	36.24
4345	NASDAQ	SYNA	Thu, May 2, 2019	36.85	36.85	35.69	36.27
4344	NASDAQ	SYNA	Wed, May 1, 2019	38.03	38.10	36.97	37.02
4343	NASDAQ	SYNA	Tue, Apr 30, 2019	38.04	38.43	37.38	37.67
4342	NASDAQ	SYNA	Mon, Apr 29, 2019	38.15	38.44	36.81	38.17
4341	NASDAQ	SYNA	Fri, Apr 26, 2019	37.79	38.08	37.30	38.08
4340	NASDAQ	SYNA	Thu, Apr 25, 2019	38.44	38.83	37.79	38.09
4339	NASDAQ	SYNA	Wed, Apr 24, 2019	37.46	39.03	37.46	38.45
4338	NASDAQ	SYNA	Tue, Apr 23, 2019	37.41	37.92	36.98	37.43
4337	NASDAQ	SYNA	Mon, Apr 22, 2019	37.79	37.86	37.22	37.79
4336	NASDAQ	SYNA	Thu, Apr 18, 2019	38.57	38.92	38.13	38.15
4335	NASDAQ	SYNA	Wed, Apr 17, 2019	39.03	39.03	37.73	38.67
4334	NASDAQ	SYNA	Tue, Apr 16, 2019	37.61	38.89	37.45	38.84
4333	NASDAQ	SYNA	Mon, Apr 15, 2019	37.88	37.88	37.26	37.32
4332	NASDAQ	SYNA	Fri, Apr 12, 2019	38.00	38.15	37.34	37.79
4331	NASDAQ	SYNA	Thu, Apr 11, 2019	37.51	37.86	37.26	37.66
4330	NASDAQ	SYNA	Wed, Apr 10, 2019	37.32	37.51	37.03	37.45
4329	NASDAQ	SYNA	Tue, Apr 9, 2019	37.53	37.76	37.19	37.32
4328	NASDAQ	SYNA	Mon, Apr 8, 2019	38.45	38.51	36.63	37.58
4327	NASDAQ	SYNA	Fri, Apr 5, 2019	39.82	40.00	38.53	38.81
4326	NASDAQ	SYNA	Thu, Apr 4, 2019	39.16	39.77	39.12	39.59
4325	NASDAQ	SYNA	Wed, Apr 3, 2019	40.14	40.38	38.90	39.21
4324	NASDAQ	SYNA	Tue, Apr 2, 2019	39.98	39.98	39.16	39.56
4323	NASDAQ	SYNA	Mon, Apr 1, 2019	40.12	41.10	39.01	39.86
4322	NASDAQ	SYNA	Fri, Mar 29, 2019	37.79	39.78	37.79	39.75
4321	NASDAQ	SYNA	Thu, Mar 28, 2019	36.65	37.73	36.46	37.71
4320	NASDAQ	SYNA	Wed, Mar 27, 2019	35.15	36.94	34.65	36.65
4319	NASDAQ	SYNA	Tue, Mar 26, 2019	33.05	35.45	32.87	35.31
4318	NASDAQ	SYNA	Mon, Mar 25, 2019	32.51	32.74	31.65	32.68
4317	NASDAQ	SYNA	Fri, Mar 22, 2019	33.49	33.62	32.71	32.72
4316	NASDAQ	SYNA	Thu, Mar 21, 2019	32.85	33.78	32.54	33.65
4315	NASDAQ	SYNA	Wed, Mar 20, 2019	34.26	34.34	32.68	32.77
4314	NASDAQ	SYNA	Tue, Mar 19, 2019	33.68	35.48	33.68	34.05
4313	NASDAQ	SYNA	Mon, Mar 18, 2019	38.33	38.55	33.32	33.46
4312	NASDAQ	SYNA	Fri, Mar 15, 2019	42.68	43.75	42.20	43.23
4311	NASDAQ	SYNA	Thu, Mar 14, 2019	42.65	42.95	42.29	42.38
4310	NASDAQ	SYNA	Wed, Mar 13, 2019	43.00	43.06	42.51	42.58
4309	NASDAQ	SYNA	Tue, Mar 12, 2019	43.00	43.36	42.51	42.77
4308	NASDAQ	SYNA	Mon, Mar 11, 2019	41.82	43.22	41.82	42.96
4307	NASDAQ	SYNA	Fri, Mar 8, 2019	41.15	41.91	40.96	41.76
4306	NASDAQ	SYNA	Thu, Mar 7, 2019	42.32	42.32	41.31	41.56
4305	NASDAQ	SYNA	Wed, Mar 6, 2019	42.73	42.92	41.95	42.12
4304	NASDAQ	SYNA	Tue, Mar 5, 2019	43.00	43.07	42.63	42.86
4303	NASDAQ	SYNA	Mon, Mar 4, 2019	42.30	43.25	41.91	43.08
4302	NASDAQ	SYNA	Fri, Mar 1, 2019	42.20	42.35	41.66	42.24
4301	NASDAQ	SYNA	Thu, Feb 28, 2019	41.38	41.93	41.12	41.87
4300	NASDAQ	SYNA	Wed, Feb 27, 2019	41.68	41.79	41.11	41.60
4299	NASDAQ	SYNA	Tue, Feb 26, 2019	41.83	42.14	41.58	41.83
4298	NASDAQ	SYNA	Mon, Feb 25, 2019	41.80	42.50	41.59	41.88
4297	NASDAQ	SYNA	Fri, Feb 22, 2019	41.46	41.77	40.50	41.42
4296	NASDAQ	SYNA	Thu, Feb 21, 2019	41.00	41.21	40.73	41.13
4295	NASDAQ	SYNA	Wed, Feb 20, 2019	40.99	41.46	40.74	41.14
4294	NASDAQ	SYNA	Tue, Feb 19, 2019	41.42	41.50	40.73	40.84
4293	NASDAQ	SYNA	Fri, Feb 15, 2019	41.62	41.81	41.08	41.66
4292	NASDAQ	SYNA	Thu, Feb 14, 2019	40.83	41.69	40.69	41.49
4291	NASDAQ	SYNA	Wed, Feb 13, 2019	41.01	41.34	40.69	40.99
4290	NASDAQ	SYNA	Tue, Feb 12, 2019	41.00	41.57	40.67	40.90
4289	NASDAQ	SYNA	Mon, Feb 11, 2019	41.69	41.90	40.04	40.90
4288	NASDAQ	SYNA	Fri, Feb 8, 2019	37.38	42.90	37.30	41.78
4287	NASDAQ	SYNA	Thu, Feb 7, 2019	41.09	41.32	40.60	40.86
4286	NASDAQ	SYNA	Wed, Feb 6, 2019	41.45	42.89	41.45	41.62
4285	NASDAQ	SYNA	Tue, Feb 5, 2019	40.72	41.50	40.50	41.31
4284	NASDAQ	SYNA	Mon, Feb 4, 2019	40.05	40.84	39.37	40.71
4283	NASDAQ	SYNA	Fri, Feb 1, 2019	39.92	40.36	39.60	39.98
4282	NASDAQ	SYNA	Thu, Jan 31, 2019	40.10	40.45	39.45	39.80
4281	NASDAQ	SYNA	Wed, Jan 30, 2019	39.69	40.27	39.14	40.01
4280	NASDAQ	SYNA	Tue, Jan 29, 2019	39.80	40.06	39.34	39.71
4279	NASDAQ	SYNA	Mon, Jan 28, 2019	39.39	40.03	38.86	39.79
4278	NASDAQ	SYNA	Fri, Jan 25, 2019	38.15	40.28	37.80	40.13
4277	NASDAQ	SYNA	Thu, Jan 24, 2019	38.52	39.32	37.65	37.80
4276	NASDAQ	SYNA	Wed, Jan 23, 2019	37.45	38.57	36.90	38.51
4275	NASDAQ	SYNA	Tue, Jan 22, 2019	39.10	39.24	36.82	37.12
4274	NASDAQ	SYNA	Fri, Jan 18, 2019	38.95	40.06	38.56	39.53
4273	NASDAQ	SYNA	Thu, Jan 17, 2019	39.13	39.43	38.45	38.77
4272	NASDAQ	SYNA	Wed, Jan 16, 2019	39.84	40.40	39.29	39.43
4271	NASDAQ	SYNA	Tue, Jan 15, 2019	39.24	39.72	39.09	39.64
4270	NASDAQ	SYNA	Mon, Jan 14, 2019	39.33	39.57	38.64	39.09
4269	NASDAQ	SYNA	Fri, Jan 11, 2019	39.00	39.93	38.60	39.75
4268	NASDAQ	SYNA	Thu, Jan 10, 2019	38.73	39.57	38.34	39.28
4267	NASDAQ	SYNA	Wed, Jan 9, 2019	38.03	39.27	37.67	39.12
4266	NASDAQ	SYNA	Tue, Jan 8, 2019	36.70	38.06	36.28	37.97
4265	NASDAQ	SYNA	Mon, Jan 7, 2019	36.07	36.80	35.60	36.26
4264	NASDAQ	SYNA	Fri, Jan 4, 2019	35.80	36.55	35.32	36.01
4263	NASDAQ	SYNA	Thu, Jan 3, 2019	36.68	36.68	35.00	35.02
4262	NASDAQ	SYNA	Wed, Jan 2, 2019	36.61	37.85	36.43	37.54
4261	NASDAQ	SYNA	Mon, Dec 31, 2018	37.41	37.53	36.55	37.21
4260	NASDAQ	SYNA	Fri, Dec 28, 2018	37.29	37.78	36.74	37.14
4259	NASDAQ	SYNA	Thu, Dec 27, 2018	36.50	37.27	35.72	37.27
4258	NASDAQ	SYNA	Wed, Dec 26, 2018	35.89	37.05	35.08	36.94
4257	NASDAQ	SYNA	Mon, Dec 24, 2018	35.00	36.08	34.80	35.48
4256	NASDAQ	SYNA	Fri, Dec 21, 2018	36.25	36.57	35.07	35.80
4255	NASDAQ	SYNA	Thu, Dec 20, 2018	36.57	37.63	35.96	36.07
4254	NASDAQ	SYNA	Wed, Dec 19, 2018	38.13	38.13	36.17	36.55
4253	NASDAQ	SYNA	Tue, Dec 18, 2018	38.02	39.02	37.29	38.14
4252	NASDAQ	SYNA	Mon, Dec 17, 2018	38.00	38.77	37.26	37.43
4251	NASDAQ	SYNA	Fri, Dec 14, 2018	37.50	38.53	37.48	38.03
4250	NASDAQ	SYNA	Thu, Dec 13, 2018	38.42	38.94	37.84	38.04
4249	NASDAQ	SYNA	Wed, Dec 12, 2018	38.89	39.45	37.92	38.43
4248	NASDAQ	SYNA	Tue, Dec 11, 2018	38.25	38.95	37.78	38.25
4247	NASDAQ	SYNA	Mon, Dec 10, 2018	37.14	37.66	35.82	37.49
4246	NASDAQ	SYNA	Fri, Dec 7, 2018	38.26	38.84	37.13	37.39
4245	NASDAQ	SYNA	Thu, Dec 6, 2018	38.35	38.94	37.66	38.40
4244	NASDAQ	SYNA	Tue, Dec 4, 2018	40.32	40.72	38.89	39.21
4243	NASDAQ	SYNA	Mon, Dec 3, 2018	39.18	40.85	38.68	40.71
4242	NASDAQ	SYNA	Fri, Nov 30, 2018	38.48	38.52	37.28	38.46
4241	NASDAQ	SYNA	Thu, Nov 29, 2018	37.91	38.80	37.76	38.38
4240	NASDAQ	SYNA	Wed, Nov 28, 2018	36.69	38.20	36.32	38.18
4239	NASDAQ	SYNA	Tue, Nov 27, 2018	37.36	37.41	36.23	36.31
4238	NASDAQ	SYNA	Mon, Nov 26, 2018	36.99	37.61	36.53	37.57
4237	NASDAQ	SYNA	Fri, Nov 23, 2018	36.02	36.98	36.02	36.33
4236	NASDAQ	SYNA	Wed, Nov 21, 2018	35.82	36.89	35.78	36.39
4235	NASDAQ	SYNA	Tue, Nov 20, 2018	34.60	35.84	34.60	35.35
4234	NASDAQ	SYNA	Mon, Nov 19, 2018	36.77	36.92	34.83	35.38
4233	NASDAQ	SYNA	Fri, Nov 16, 2018	36.17	37.35	36.17	37.25
4232	NASDAQ	SYNA	Thu, Nov 15, 2018	35.68	37.19	35.57	37.17
4231	NASDAQ	SYNA	Wed, Nov 14, 2018	35.83	36.62	35.56	35.80
4230	NASDAQ	SYNA	Tue, Nov 13, 2018	34.24	36.20	33.91	35.38
4229	NASDAQ	SYNA	Mon, Nov 12, 2018	36.11	36.82	33.54	33.88
4228	NASDAQ	SYNA	Fri, Nov 9, 2018	35.30	38.22	35.30	36.91
4227	NASDAQ	SYNA	Thu, Nov 8, 2018	35.72	36.17	34.66	34.93
4226	NASDAQ	SYNA	Wed, Nov 7, 2018	37.03	37.44	35.82	36.08
4225	NASDAQ	SYNA	Tue, Nov 6, 2018	37.24	37.78	36.51	36.78
4224	NASDAQ	SYNA	Mon, Nov 5, 2018	38.01	38.44	37.18	37.28
4223	NASDAQ	SYNA	Fri, Nov 2, 2018	38.42	38.86	37.84	38.13
4222	NASDAQ	SYNA	Thu, Nov 1, 2018	37.59	38.80	37.44	38.51
4221	NASDAQ	SYNA	Wed, Oct 31, 2018	37.63	38.06	37.26	37.54
4220	NASDAQ	SYNA	Tue, Oct 30, 2018	35.63	37.09	35.63	37.05
4219	NASDAQ	SYNA	Mon, Oct 29, 2018	36.83	37.15	35.16	35.79
4218	NASDAQ	SYNA	Fri, Oct 26, 2018	36.28	37.36	35.59	36.18
4217	NASDAQ	SYNA	Thu, Oct 25, 2018	35.58	37.31	35.53	36.96
4216	NASDAQ	SYNA	Wed, Oct 24, 2018	36.89	37.28	35.29	35.31
4215	NASDAQ	SYNA	Tue, Oct 23, 2018	36.01	37.57	35.86	37.32
4214	NASDAQ	SYNA	Mon, Oct 22, 2018	37.06	37.26	36.37	36.87
4213	NASDAQ	SYNA	Fri, Oct 19, 2018	37.05	37.96	36.50	36.88
4212	NASDAQ	SYNA	Thu, Oct 18, 2018	38.27	38.27	36.82	37.15
4211	NASDAQ	SYNA	Wed, Oct 17, 2018	38.28	38.47	37.33	38.13
4210	NASDAQ	SYNA	Tue, Oct 16, 2018	37.11	38.27	36.81	38.19
4209	NASDAQ	SYNA	Mon, Oct 15, 2018	37.07	37.45	36.05	36.71
4208	NASDAQ	SYNA	Fri, Oct 12, 2018	37.51	38.55	36.83	37.14
4207	NASDAQ	SYNA	Thu, Oct 11, 2018	36.45	37.54	36.33	36.59
4206	NASDAQ	SYNA	Wed, Oct 10, 2018	38.45	38.80	36.47	36.56
4205	NASDAQ	SYNA	Tue, Oct 9, 2018	38.95	39.33	38.41	38.49
4204	NASDAQ	SYNA	Mon, Oct 8, 2018	40.26	40.97	38.66	39.09
4203	NASDAQ	SYNA	Fri, Oct 5, 2018	41.86	42.17	40.01	40.40
4202	NASDAQ	SYNA	Thu, Oct 4, 2018	43.28	43.33	41.29	41.86
4201	NASDAQ	SYNA	Wed, Oct 3, 2018	43.50	43.69	42.69	43.56
4200	NASDAQ	SYNA	Tue, Oct 2, 2018	44.28	44.47	43.25	43.32
4199	NASDAQ	SYNA	Mon, Oct 1, 2018	46.02	46.02	44.23	44.41
4198	NASDAQ	SYNA	Fri, Sep 28, 2018	46.06	46.24	45.03	45.62
4197	NASDAQ	SYNA	Thu, Sep 27, 2018	46.20	46.67	46.04	46.28
4196	NASDAQ	SYNA	Wed, Sep 26, 2018	47.14	47.87	45.98	46.09
4195	NASDAQ	SYNA	Tue, Sep 25, 2018	47.52	47.68	46.78	47.18
4194	NASDAQ	SYNA	Mon, Sep 24, 2018	46.78	47.56	46.53	47.51
4193	NASDAQ	SYNA	Fri, Sep 21, 2018	47.37	47.51	46.47	47.09
4192	NASDAQ	SYNA	Thu, Sep 20, 2018	46.23	47.41	46.23	47.26
4191	NASDAQ	SYNA	Wed, Sep 19, 2018	45.77	46.50	45.77	46.04
4190	NASDAQ	SYNA	Tue, Sep 18, 2018	45.71	46.05	45.38	45.85
4189	NASDAQ	SYNA	Mon, Sep 17, 2018	45.87	46.50	45.60	45.68
4188	NASDAQ	SYNA	Fri, Sep 14, 2018	45.62	46.34	45.50	45.95
4187	NASDAQ	SYNA	Thu, Sep 13, 2018	46.59	46.95	45.29	45.49
4186	NASDAQ	SYNA	Wed, Sep 12, 2018	45.86	45.99	44.13	45.46
4185	NASDAQ	SYNA	Tue, Sep 11, 2018	46.00	46.40	45.32	46.00
4184	NASDAQ	SYNA	Mon, Sep 10, 2018	45.90	46.50	45.28	46.03
4183	NASDAQ	SYNA	Fri, Sep 7, 2018	45.79	46.59	45.52	45.69
4182	NASDAQ	SYNA	Thu, Sep 6, 2018	47.65	47.98	45.51	45.97
4181	NASDAQ	SYNA	Wed, Sep 5, 2018	48.20	48.23	47.30	47.66
4180	NASDAQ	SYNA	Tue, Sep 4, 2018	48.07	48.29	47.58	48.20
4179	NASDAQ	SYNA	Fri, Aug 31, 2018	47.45	48.74	47.27	48.26
4178	NASDAQ	SYNA	Thu, Aug 30, 2018	47.73	48.16	47.07	47.71
4177	NASDAQ	SYNA	Wed, Aug 29, 2018	47.00	48.71	47.00	48.03
4176	NASDAQ	SYNA	Tue, Aug 28, 2018	46.63	46.63	45.44	45.96
4175	NASDAQ	SYNA	Mon, Aug 27, 2018	46.15	46.44	45.66	46.06
4174	NASDAQ	SYNA	Fri, Aug 24, 2018	45.39	46.24	45.00	46.00
4173	NASDAQ	SYNA	Thu, Aug 23, 2018	45.03	45.77	44.96	45.27
4172	NASDAQ	SYNA	Wed, Aug 22, 2018	45.01	45.20	44.64	44.99
4171	NASDAQ	SYNA	Tue, Aug 21, 2018	44.59	45.58	44.29	45.16
4170	NASDAQ	SYNA	Mon, Aug 20, 2018	45.14	45.14	43.34	44.22
4169	NASDAQ	SYNA	Fri, Aug 17, 2018	44.75	45.40	43.69	45.04
4168	NASDAQ	SYNA	Thu, Aug 16, 2018	44.57	45.19	44.33	44.96
4167	NASDAQ	SYNA	Wed, Aug 15, 2018	44.00	44.37	42.60	44.26
4166	NASDAQ	SYNA	Tue, Aug 14, 2018	44.81	44.89	43.55	44.42
4165	NASDAQ	SYNA	Mon, Aug 13, 2018	42.69	44.91	42.69	44.37
4164	NASDAQ	SYNA	Fri, Aug 10, 2018	48.62	48.62	42.59	42.69
4163	NASDAQ	SYNA	Thu, Aug 9, 2018	49.18	49.31	47.95	48.17
4162	NASDAQ	SYNA	Wed, Aug 8, 2018	48.95	49.80	48.50	49.11
4161	NASDAQ	SYNA	Tue, Aug 7, 2018	48.43	49.74	48.34	48.96
4160	NASDAQ	SYNA	Mon, Aug 6, 2018	48.38	48.79	47.59	48.42
4159	NASDAQ	SYNA	Fri, Aug 3, 2018	47.16	48.51	46.99	48.46
4158	NASDAQ	SYNA	Thu, Aug 2, 2018	46.58	47.14	46.29	47.06
4157	NASDAQ	SYNA	Wed, Aug 1, 2018	47.00	48.96	45.07	46.96
4156	NASDAQ	SYNA	Tue, Jul 31, 2018	49.92	50.39	49.44	50.11
4155	NASDAQ	SYNA	Mon, Jul 30, 2018	49.60	50.35	49.19	49.76
4154	NASDAQ	SYNA	Fri, Jul 27, 2018	50.54	50.68	48.56	49.34
4153	NASDAQ	SYNA	Thu, Jul 26, 2018	49.50	50.60	48.96	50.26
4152	NASDAQ	SYNA	Wed, Jul 25, 2018	49.14	49.79	48.68	49.59
4151	NASDAQ	SYNA	Tue, Jul 24, 2018	51.00	51.18	49.00	49.12
4150	NASDAQ	SYNA	Mon, Jul 23, 2018	50.59	51.20	49.08	50.76
4149	NASDAQ	SYNA	Fri, Jul 20, 2018	50.03	51.67	49.80	50.86
4148	NASDAQ	SYNA	Thu, Jul 19, 2018	48.36	50.25	48.36	50.11
4147	NASDAQ	SYNA	Wed, Jul 18, 2018	49.12	49.30	48.15	48.56
4146	NASDAQ	SYNA	Tue, Jul 17, 2018	48.36	49.25	47.86	48.95
4145	NASDAQ	SYNA	Mon, Jul 16, 2018	50.53	50.53	48.54	48.61
4144	NASDAQ	SYNA	Fri, Jul 13, 2018	50.65	50.90	49.67	50.55
4143	NASDAQ	SYNA	Thu, Jul 12, 2018	50.89	50.89	50.08	50.53
4142	NASDAQ	SYNA	Wed, Jul 11, 2018	51.35	51.66	50.30	50.45
4141	NASDAQ	SYNA	Tue, Jul 10, 2018	51.81	52.16	51.65	51.81
4140	NASDAQ	SYNA	Mon, Jul 9, 2018	51.12	51.78	50.90	51.69
4139	NASDAQ	SYNA	Fri, Jul 6, 2018	50.38	51.14	50.22	50.85
4138	NASDAQ	SYNA	Thu, Jul 5, 2018	49.10	50.34	48.86	50.30
4137	NASDAQ	SYNA	Tue, Jul 3, 2018	50.34	50.45	48.69	48.80
4136	NASDAQ	SYNA	Mon, Jul 2, 2018	49.71	50.34	48.92	50.25
4135	NASDAQ	SYNA	Fri, Jun 29, 2018	50.00	50.87	49.65	50.37
4134	NASDAQ	SYNA	Thu, Jun 28, 2018	49.18	49.97	49.06	49.78
4133	NASDAQ	SYNA	Wed, Jun 27, 2018	51.10	51.34	49.52	49.58
4132	NASDAQ	SYNA	Tue, Jun 26, 2018	51.25	51.75	50.41	50.95
4131	NASDAQ	SYNA	Mon, Jun 25, 2018	52.45	53.00	49.32	51.23
4130	NASDAQ	SYNA	Fri, Jun 22, 2018	53.19	53.77	52.51	53.06
4129	NASDAQ	SYNA	Thu, Jun 21, 2018	53.00	53.88	51.42	52.61
4128	NASDAQ	SYNA	Wed, Jun 20, 2018	53.35	55.25	53.25	54.46
4127	NASDAQ	SYNA	Tue, Jun 19, 2018	48.64	49.20	47.68	48.84
4126	NASDAQ	SYNA	Mon, Jun 18, 2018	48.30	49.34	47.48	49.14
4125	NASDAQ	SYNA	Fri, Jun 15, 2018	47.77	48.89	47.51	48.48
4124	NASDAQ	SYNA	Thu, Jun 14, 2018	47.99	48.35	47.38	48.09
4123	NASDAQ	SYNA	Wed, Jun 13, 2018	46.15	47.99	45.88	47.80
4122	NASDAQ	SYNA	Tue, Jun 12, 2018	48.99	49.18	45.75	46.33
4121	NASDAQ	SYNA	Mon, Jun 11, 2018	47.55	48.81	46.70	48.29
4120	NASDAQ	SYNA	Fri, Jun 8, 2018	42.22	49.13	41.05	47.17
4119	NASDAQ	SYNA	Thu, Jun 7, 2018	42.97	43.10	42.08	42.56
4118	NASDAQ	SYNA	Wed, Jun 6, 2018	42.71	43.00	42.16	42.80
4117	NASDAQ	SYNA	Tue, Jun 5, 2018	42.43	43.18	42.43	42.77
4116	NASDAQ	SYNA	Mon, Jun 4, 2018	42.16	42.49	41.50	42.43
4115	NASDAQ	SYNA	Fri, Jun 1, 2018	42.25	42.57	41.81	42.46
4114	NASDAQ	SYNA	Thu, May 31, 2018	42.21	42.62	41.49	42.04
4113	NASDAQ	SYNA	Wed, May 30, 2018	42.58	42.96	41.68	42.21
4112	NASDAQ	SYNA	Tue, May 29, 2018	41.92	42.54	41.32	42.44
4111	NASDAQ	SYNA	Fri, May 25, 2018	41.63	42.48	41.45	42.38
4110	NASDAQ	SYNA	Thu, May 24, 2018	41.63	41.98	41.33	41.63
4109	NASDAQ	SYNA	Wed, May 23, 2018	41.39	41.80	41.34	41.71
4108	NASDAQ	SYNA	Tue, May 22, 2018	42.06	42.52	41.72	41.77
4107	NASDAQ	SYNA	Mon, May 21, 2018	42.62	42.88	41.46	41.82
4106	NASDAQ	SYNA	Fri, May 18, 2018	43.65	43.71	42.53	42.57
4105	NASDAQ	SYNA	Thu, May 17, 2018	42.31	43.87	42.27	42.85
4104	NASDAQ	SYNA	Wed, May 16, 2018	41.64	42.33	41.46	42.25
4103	NASDAQ	SYNA	Tue, May 15, 2018	42.06	42.85	41.16	41.85
4102	NASDAQ	SYNA	Mon, May 14, 2018	42.52	43.15	41.94	42.19
4101	NASDAQ	SYNA	Fri, May 11, 2018	45.33	45.33	42.21	42.33
4100	NASDAQ	SYNA	Thu, May 10, 2018	43.00	47.48	42.83	45.62
4099	NASDAQ	SYNA	Wed, May 9, 2018	45.98	46.98	45.39	46.45
4098	NASDAQ	SYNA	Tue, May 8, 2018	45.30	46.16	44.86	45.64
4097	NASDAQ	SYNA	Mon, May 7, 2018	44.62	46.30	43.28	44.99
4096	NASDAQ	SYNA	Fri, May 4, 2018	43.67	44.94	43.67	44.55
4095	NASDAQ	SYNA	Thu, May 3, 2018	43.00	44.24	42.70	43.94
4094	NASDAQ	SYNA	Wed, May 2, 2018	43.20	44.00	43.09	43.26
4093	NASDAQ	SYNA	Tue, May 1, 2018	43.11	43.57	42.68	42.98
4092	NASDAQ	SYNA	Mon, Apr 30, 2018	43.88	44.29	43.39	43.52
4091	NASDAQ	SYNA	Fri, Apr 27, 2018	44.65	44.98	43.65	43.78
4090	NASDAQ	SYNA	Thu, Apr 26, 2018	44.54	44.63	43.78	44.36
4089	NASDAQ	SYNA	Wed, Apr 25, 2018	43.85	44.81	43.27	44.03
4088	NASDAQ	SYNA	Tue, Apr 24, 2018	44.78	45.14	43.08	43.71
4087	NASDAQ	SYNA	Mon, Apr 23, 2018	45.75	45.99	44.40	44.61
4086	NASDAQ	SYNA	Fri, Apr 20, 2018	45.79	46.72	45.49	45.67
4085	NASDAQ	SYNA	Thu, Apr 19, 2018	46.90	48.15	46.08	46.15
4084	NASDAQ	SYNA	Wed, Apr 18, 2018	47.86	48.55	46.91	47.58
4083	NASDAQ	SYNA	Tue, Apr 17, 2018	47.44	47.98	47.33	47.85
4082	NASDAQ	SYNA	Mon, Apr 16, 2018	46.53	47.35	45.98	47.05
4081	NASDAQ	SYNA	Fri, Apr 13, 2018	47.21	47.46	45.83	46.18
4080	NASDAQ	SYNA	Thu, Apr 12, 2018	48.07	48.07	46.64	46.96
4079	NASDAQ	SYNA	Wed, Apr 11, 2018	45.84	48.29	45.40	47.68
4078	NASDAQ	SYNA	Tue, Apr 10, 2018	42.83	44.29	42.21	44.01
4077	NASDAQ	SYNA	Mon, Apr 9, 2018	43.14	43.51	42.01	42.08
4076	NASDAQ	SYNA	Fri, Apr 6, 2018	44.24	44.77	42.88	42.95
4075	NASDAQ	SYNA	Thu, Apr 5, 2018	45.60	46.09	44.30	44.61
4074	NASDAQ	SYNA	Wed, Apr 4, 2018	43.84	45.47	43.75	45.27
4073	NASDAQ	SYNA	Tue, Apr 3, 2018	44.57	45.57	44.01	44.74
4072	NASDAQ	SYNA	Mon, Apr 2, 2018	45.17	46.20	43.69	44.23
4071	NASDAQ	SYNA	Thu, Mar 29, 2018	45.29	46.26	44.68	45.73
4070	NASDAQ	SYNA	Wed, Mar 28, 2018	45.39	46.20	44.78	45.12
4069	NASDAQ	SYNA	Tue, Mar 27, 2018	47.32	47.88	45.16	45.48
4068	NASDAQ	SYNA	Mon, Mar 26, 2018	45.70	47.17	45.36	47.09
4067	NASDAQ	SYNA	Fri, Mar 23, 2018	46.06	46.98	44.85	44.87
4066	NASDAQ	SYNA	Thu, Mar 22, 2018	46.95	47.97	46.00	46.09
4065	NASDAQ	SYNA	Wed, Mar 21, 2018	47.00	47.99	46.88	47.59
4064	NASDAQ	SYNA	Tue, Mar 20, 2018	47.08	47.79	46.63	47.18
4063	NASDAQ	SYNA	Mon, Mar 19, 2018	46.49	47.79	45.70	46.85
4062	NASDAQ	SYNA	Fri, Mar 16, 2018	47.91	48.56	47.66	47.82
4061	NASDAQ	SYNA	Thu, Mar 15, 2018	47.89	48.35	47.47	47.96
4060	NASDAQ	SYNA	Wed, Mar 14, 2018	47.87	49.66	47.62	47.88
4059	NASDAQ	SYNA	Tue, Mar 13, 2018	49.04	49.04	47.57	47.86
4058	NASDAQ	SYNA	Mon, Mar 12, 2018	48.31	49.35	48.10	48.74
4057	NASDAQ	SYNA	Fri, Mar 9, 2018	49.00	49.15	48.21	48.55
4056	NASDAQ	SYNA	Thu, Mar 8, 2018	48.47	48.99	47.55	48.53
4055	NASDAQ	SYNA	Wed, Mar 7, 2018	48.00	48.80	47.27	48.15
4054	NASDAQ	SYNA	Tue, Mar 6, 2018	48.23	48.80	47.87	48.39
4053	NASDAQ	SYNA	Mon, Mar 5, 2018	46.75	48.31	46.53	48.08
4052	NASDAQ	SYNA	Fri, Mar 2, 2018	45.25	47.09	45.00	46.92
4051	NASDAQ	SYNA	Thu, Mar 1, 2018	45.16	46.72	44.77	45.51
4050	NASDAQ	SYNA	Wed, Feb 28, 2018	47.23	47.98	46.39	46.47
4049	NASDAQ	SYNA	Tue, Feb 27, 2018	48.24	49.12	47.06	47.08
4048	NASDAQ	SYNA	Mon, Feb 26, 2018	46.88	48.25	46.60	48.21
4047	NASDAQ	SYNA	Fri, Feb 23, 2018	47.55	47.80	46.00	46.59
4046	NASDAQ	SYNA	Thu, Feb 22, 2018	46.99	48.12	46.99	47.10
4045	NASDAQ	SYNA	Wed, Feb 21, 2018	46.69	48.29	46.52	46.96
4044	NASDAQ	SYNA	Tue, Feb 20, 2018	45.58	47.15	45.50	46.45
4043	NASDAQ	SYNA	Fri, Feb 16, 2018	46.43	46.85	45.97	46.01
4042	NASDAQ	SYNA	Thu, Feb 15, 2018	46.89	46.92	45.63	46.78
4041	NASDAQ	SYNA	Wed, Feb 14, 2018	43.91	46.52	43.56	46.42
4040	NASDAQ	SYNA	Tue, Feb 13, 2018	43.95	44.22	43.39	44.07
4039	NASDAQ	SYNA	Mon, Feb 12, 2018	44.13	44.56	43.16	44.25
4038	NASDAQ	SYNA	Fri, Feb 9, 2018	44.35	44.79	41.74	44.05
4037	NASDAQ	SYNA	Thu, Feb 8, 2018	44.00	45.27	41.50	43.95
4036	NASDAQ	SYNA	Wed, Feb 7, 2018	40.64	42.35	40.20	41.00
4035	NASDAQ	SYNA	Tue, Feb 6, 2018	38.41	41.14	38.29	40.95
4034	NASDAQ	SYNA	Mon, Feb 5, 2018	40.55	41.68	39.07	39.08
4033	NASDAQ	SYNA	Fri, Feb 2, 2018	42.34	42.73	41.06	41.20
4032	NASDAQ	SYNA	Thu, Feb 1, 2018	42.91	44.31	42.09	42.53
4031	NASDAQ	SYNA	Wed, Jan 31, 2018	44.50	45.29	42.94	43.34
4030	NASDAQ	SYNA	Tue, Jan 30, 2018	44.56	44.80	43.25	44.31
4029	NASDAQ	SYNA	Mon, Jan 29, 2018	45.05	45.66	44.83	45.26
4028	NASDAQ	SYNA	Fri, Jan 26, 2018	44.34	45.09	43.59	45.07
4027	NASDAQ	SYNA	Thu, Jan 25, 2018	43.50	44.62	43.26	43.97
4026	NASDAQ	SYNA	Wed, Jan 24, 2018	43.80	44.43	42.65	43.27
4025	NASDAQ	SYNA	Tue, Jan 23, 2018	45.28	45.49	44.47	44.90
4024	NASDAQ	SYNA	Mon, Jan 22, 2018	45.43	45.89	45.20	45.35
4023	NASDAQ	SYNA	Fri, Jan 19, 2018	44.89	45.62	44.50	45.59
4022	NASDAQ	SYNA	Thu, Jan 18, 2018	47.19	47.19	43.85	44.89
4021	NASDAQ	SYNA	Wed, Jan 17, 2018	47.38	47.72	46.72	46.82
4020	NASDAQ	SYNA	Tue, Jan 16, 2018	49.89	50.00	46.62	47.36
4019	NASDAQ	SYNA	Fri, Jan 12, 2018	46.16	51.12	46.00	49.76
4018	NASDAQ	SYNA	Thu, Jan 11, 2018	41.97	44.79	41.97	43.90
4017	NASDAQ	SYNA	Wed, Jan 10, 2018	42.04	42.34	41.23	41.85
4016	NASDAQ	SYNA	Tue, Jan 9, 2018	43.72	43.72	42.17	42.38
4015	NASDAQ	SYNA	Mon, Jan 8, 2018	42.20	43.69	42.06	43.64
4014	NASDAQ	SYNA	Fri, Jan 5, 2018	42.06	42.24	41.24	42.23
4013	NASDAQ	SYNA	Thu, Jan 4, 2018	41.93	42.20	41.25	41.82
4012	NASDAQ	SYNA	Wed, Jan 3, 2018	41.31	41.80	41.23	41.56
4011	NASDAQ	SYNA	Tue, Jan 2, 2018	40.11	41.18	39.90	41.15
4010	NASDAQ	SYNA	Fri, Dec 29, 2017	40.31	40.31	39.69	39.94
4009	NASDAQ	SYNA	Thu, Dec 28, 2017	40.33	40.65	39.85	40.15
4008	NASDAQ	SYNA	Wed, Dec 27, 2017	40.11	40.73	39.94	40.25
4007	NASDAQ	SYNA	Tue, Dec 26, 2017	40.08	40.25	39.38	40.05
4006	NASDAQ	SYNA	Fri, Dec 22, 2017	40.51	40.66	39.91	40.33
4005	NASDAQ	SYNA	Thu, Dec 21, 2017	40.22	41.05	39.52	40.64
4004	NASDAQ	SYNA	Wed, Dec 20, 2017	40.00	40.47	39.87	40.01
4003	NASDAQ	SYNA	Tue, Dec 19, 2017	41.05	41.49	39.37	40.03
4002	NASDAQ	SYNA	Mon, Dec 18, 2017	40.75	41.84	40.75	41.05
4001	NASDAQ	SYNA	Fri, Dec 15, 2017	40.89	41.25	40.41	40.46
4000	NASDAQ	SYNA	Thu, Dec 14, 2017	41.57	41.78	40.76	40.78
3999	NASDAQ	SYNA	Wed, Dec 13, 2017	39.20	41.53	39.20	41.41
3998	NASDAQ	SYNA	Tue, Dec 12, 2017	38.30	39.68	38.19	39.16
3997	NASDAQ	SYNA	Mon, Dec 11, 2017	38.86	38.94	37.62	38.14
3996	NASDAQ	SYNA	Fri, Dec 8, 2017	38.28	39.31	37.37	38.91
3995	NASDAQ	SYNA	Thu, Dec 7, 2017	35.73	36.84	35.47	36.23
3994	NASDAQ	SYNA	Wed, Dec 6, 2017	36.68	36.71	35.32	35.40
3993	NASDAQ	SYNA	Tue, Dec 5, 2017	38.48	38.48	36.57	36.87
3992	NASDAQ	SYNA	Mon, Dec 4, 2017	39.23	39.40	38.20	38.54
3991	NASDAQ	SYNA	Fri, Dec 1, 2017	37.66	38.87	37.50	38.84
3990	NASDAQ	SYNA	Thu, Nov 30, 2017	38.63	38.83	37.64	37.74
3989	NASDAQ	SYNA	Wed, Nov 29, 2017	38.66	38.96	37.51	38.42
3988	NASDAQ	SYNA	Tue, Nov 28, 2017	38.26	38.80	37.77	38.67
3987	NASDAQ	SYNA	Mon, Nov 27, 2017	38.85	39.33	38.04	38.10
3986	NASDAQ	SYNA	Fri, Nov 24, 2017	40.04	40.04	38.82	39.51
3985	NASDAQ	SYNA	Wed, Nov 22, 2017	40.00	40.58	39.63	39.97
3984	NASDAQ	SYNA	Tue, Nov 21, 2017	38.46	40.11	38.39	40.10
3983	NASDAQ	SYNA	Mon, Nov 20, 2017	38.20	38.74	37.24	37.90
3982	NASDAQ	SYNA	Fri, Nov 17, 2017	37.68	38.68	37.40	38.21
3981	NASDAQ	SYNA	Thu, Nov 16, 2017	38.00	38.41	37.51	37.64
3980	NASDAQ	SYNA	Wed, Nov 15, 2017	37.28	38.47	36.64	37.85
3979	NASDAQ	SYNA	Tue, Nov 14, 2017	38.82	38.84	37.02	37.56
3978	NASDAQ	SYNA	Mon, Nov 13, 2017	40.03	40.13	38.64	38.95
3977	NASDAQ	SYNA	Fri, Nov 10, 2017	41.02	41.97	40.10	40.27
3976	NASDAQ	SYNA	Thu, Nov 9, 2017	42.23	43.13	40.75	41.29
3975	NASDAQ	SYNA	Wed, Nov 8, 2017	40.62	44.68	40.00	42.95
3974	NASDAQ	SYNA	Tue, Nov 7, 2017	36.45	36.76	35.50	36.22
3973	NASDAQ	SYNA	Mon, Nov 6, 2017	34.94	37.18	34.54	36.60
3972	NASDAQ	SYNA	Fri, Nov 3, 2017	34.87	35.00	33.73	34.54
3971	NASDAQ	SYNA	Thu, Nov 2, 2017	37.03	37.44	35.46	35.73
3970	NASDAQ	SYNA	Wed, Nov 1, 2017	37.28	37.38	36.25	36.96
3969	NASDAQ	SYNA	Tue, Oct 31, 2017	36.85	37.13	36.45	37.12
3968	NASDAQ	SYNA	Mon, Oct 30, 2017	36.94	37.19	36.36	36.74
3967	NASDAQ	SYNA	Fri, Oct 27, 2017	36.27	36.98	35.94	36.83
3966	NASDAQ	SYNA	Thu, Oct 26, 2017	35.25	36.27	34.96	36.22
3965	NASDAQ	SYNA	Wed, Oct 25, 2017	35.48	35.54	34.25	35.21
3964	NASDAQ	SYNA	Tue, Oct 24, 2017	36.30	36.36	35.33	35.53
3963	NASDAQ	SYNA	Mon, Oct 23, 2017	36.71	36.89	35.31	35.38
3962	NASDAQ	SYNA	Fri, Oct 20, 2017	37.36	37.72	36.68	36.72
3961	NASDAQ	SYNA	Thu, Oct 19, 2017	38.50	38.50	36.83	36.87
3960	NASDAQ	SYNA	Wed, Oct 18, 2017	37.50	38.88	37.33	38.60
3959	NASDAQ	SYNA	Tue, Oct 17, 2017	36.76	37.61	36.63	37.31
3958	NASDAQ	SYNA	Mon, Oct 16, 2017	37.91	38.07	36.71	36.72
3957	NASDAQ	SYNA	Fri, Oct 13, 2017	37.70	38.03	37.34	37.94
3956	NASDAQ	SYNA	Thu, Oct 12, 2017	37.06	38.12	36.74	37.72
3955	NASDAQ	SYNA	Wed, Oct 11, 2017	37.05	37.54	36.36	37.07
3954	NASDAQ	SYNA	Tue, Oct 10, 2017	37.26	37.69	36.79	36.97
3953	NASDAQ	SYNA	Mon, Oct 9, 2017	38.11	38.11	36.64	37.03
3952	NASDAQ	SYNA	Fri, Oct 6, 2017	38.44	38.97	38.25	38.49
3951	NASDAQ	SYNA	Thu, Oct 5, 2017	38.42	38.96	38.23	38.50
3950	NASDAQ	SYNA	Wed, Oct 4, 2017	38.14	38.59	38.00	38.26
3949	NASDAQ	SYNA	Tue, Oct 3, 2017	38.53	38.75	37.41	38.38
3948	NASDAQ	SYNA	Mon, Oct 2, 2017	39.04	39.32	37.96	38.65
3947	NASDAQ	SYNA	Fri, Sep 29, 2017	39.05	39.74	38.88	39.18
3946	NASDAQ	SYNA	Thu, Sep 28, 2017	39.36	39.90	38.50	39.07
3945	NASDAQ	SYNA	Wed, Sep 27, 2017	37.90	39.96	37.90	39.54
3944	NASDAQ	SYNA	Tue, Sep 26, 2017	37.43	38.40	37.42	37.57
3943	NASDAQ	SYNA	Mon, Sep 25, 2017	37.71	38.12	36.77	37.13
3942	NASDAQ	SYNA	Fri, Sep 22, 2017	39.43	39.53	37.90	37.98
3941	NASDAQ	SYNA	Thu, Sep 21, 2017	39.30	39.83	38.79	39.40
3940	NASDAQ	SYNA	Wed, Sep 20, 2017	39.69	39.99	38.89	39.31
3939	NASDAQ	SYNA	Tue, Sep 19, 2017	40.43	40.55	39.13	39.54
3938	NASDAQ	SYNA	Mon, Sep 18, 2017	40.76	40.95	40.08	40.44
3937	NASDAQ	SYNA	Fri, Sep 15, 2017	40.60	41.62	40.11	40.80
3936	NASDAQ	SYNA	Thu, Sep 14, 2017	40.82	41.00	40.25	40.60
3935	NASDAQ	SYNA	Wed, Sep 13, 2017	40.74	41.10	39.65	40.85
3934	NASDAQ	SYNA	Tue, Sep 12, 2017	39.55	41.51	39.55	40.79
3933	NASDAQ	SYNA	Mon, Sep 11, 2017	38.35	39.54	38.24	39.28
3932	NASDAQ	SYNA	Fri, Sep 8, 2017	37.73	39.00	37.40	38.11
3931	NASDAQ	SYNA	Thu, Sep 7, 2017	39.99	40.24	37.39	37.92
3930	NASDAQ	SYNA	Wed, Sep 6, 2017	41.25	41.60	39.61	39.70
3929	NASDAQ	SYNA	Tue, Sep 5, 2017	41.00	41.62	40.71	41.21
3928	NASDAQ	SYNA	Fri, Sep 1, 2017	41.63	41.93	40.90	41.18
3927	NASDAQ	SYNA	Thu, Aug 31, 2017	42.42	42.42	41.46	41.57
3926	NASDAQ	SYNA	Wed, Aug 30, 2017	41.85	42.41	41.63	42.38
3925	NASDAQ	SYNA	Tue, Aug 29, 2017	41.01	41.70	40.88	41.47
3924	NASDAQ	SYNA	Mon, Aug 28, 2017	40.59	41.29	40.41	41.21
3923	NASDAQ	SYNA	Fri, Aug 25, 2017	39.79	40.50	39.70	40.33
3922	NASDAQ	SYNA	Thu, Aug 24, 2017	40.00	40.22	39.45	39.70
3921	NASDAQ	SYNA	Wed, Aug 23, 2017	39.91	40.44	39.68	39.74
3920	NASDAQ	SYNA	Tue, Aug 22, 2017	38.57	40.48	38.50	40.29
3919	NASDAQ	SYNA	Mon, Aug 21, 2017	40.50	40.73	39.14	39.35
3918	NASDAQ	SYNA	Fri, Aug 18, 2017	40.41	41.34	39.94	40.36
3917	NASDAQ	SYNA	Thu, Aug 17, 2017	42.00	42.66	40.47	40.50
3916	NASDAQ	SYNA	Wed, Aug 16, 2017	42.08	42.25	41.39	42.21
3915	NASDAQ	SYNA	Tue, Aug 15, 2017	41.80	42.12	40.48	42.02
3914	NASDAQ	SYNA	Mon, Aug 14, 2017	41.36	42.25	41.03	41.68
3913	NASDAQ	SYNA	Fri, Aug 11, 2017	39.91	41.85	39.89	40.90
3912	NASDAQ	SYNA	Thu, Aug 10, 2017	42.30	42.36	40.01	40.27
3911	NASDAQ	SYNA	Wed, Aug 9, 2017	42.16	42.98	41.52	42.56
3910	NASDAQ	SYNA	Tue, Aug 8, 2017	44.81	44.81	42.50	42.58
3909	NASDAQ	SYNA	Mon, Aug 7, 2017	45.21	45.57	43.87	44.88
3908	NASDAQ	SYNA	Fri, Aug 4, 2017	47.00	48.31	44.92	45.32
3907	NASDAQ	SYNA	Thu, Aug 3, 2017	51.69	52.21	49.88	50.54
3906	NASDAQ	SYNA	Wed, Aug 2, 2017	53.14	53.56	50.65	51.52
3905	NASDAQ	SYNA	Tue, Aug 1, 2017	53.46	54.17	52.21	53.91
3904	NASDAQ	SYNA	Mon, Jul 31, 2017	54.25	54.53	52.55	52.61
3903	NASDAQ	SYNA	Fri, Jul 28, 2017	55.90	56.01	53.91	54.05
3902	NASDAQ	SYNA	Thu, Jul 27, 2017	54.47	57.32	54.30	56.31
3901	NASDAQ	SYNA	Wed, Jul 26, 2017	54.19	54.79	53.59	53.93
3900	NASDAQ	SYNA	Tue, Jul 25, 2017	53.91	54.85	53.16	53.99
3899	NASDAQ	SYNA	Mon, Jul 24, 2017	53.40	53.88	52.75	53.84
3898	NASDAQ	SYNA	Fri, Jul 21, 2017	54.06	54.06	52.90	53.39
3897	NASDAQ	SYNA	Thu, Jul 20, 2017	54.50	54.65	53.72	54.14
3896	NASDAQ	SYNA	Wed, Jul 19, 2017	53.12	54.72	52.78	54.50
3895	NASDAQ	SYNA	Tue, Jul 18, 2017	52.69	53.02	52.05	52.81
3894	NASDAQ	SYNA	Mon, Jul 17, 2017	54.40	54.90	52.66	52.82
3893	NASDAQ	SYNA	Fri, Jul 14, 2017	54.55	55.40	54.20	55.09
3892	NASDAQ	SYNA	Thu, Jul 13, 2017	54.18	55.01	53.81	54.47
3891	NASDAQ	SYNA	Wed, Jul 12, 2017	53.22	54.37	52.86	54.24
3890	NASDAQ	SYNA	Tue, Jul 11, 2017	52.59	52.98	52.06	52.66
3889	NASDAQ	SYNA	Mon, Jul 10, 2017	50.74	52.57	50.74	52.50
3888	NASDAQ	SYNA	Fri, Jul 7, 2017	50.84	51.87	50.54	50.86
3887	NASDAQ	SYNA	Thu, Jul 6, 2017	51.02	51.49	50.28	50.69
3886	NASDAQ	SYNA	Wed, Jul 5, 2017	52.25	53.10	50.97	51.50
3885	NASDAQ	SYNA	Mon, Jul 3, 2017	52.15	52.70	51.36	51.95
3884	NASDAQ	SYNA	Fri, Jun 30, 2017	53.15	53.92	51.68	51.71
3883	NASDAQ	SYNA	Thu, Jun 29, 2017	55.71	55.90	52.62	52.86
3882	NASDAQ	SYNA	Wed, Jun 28, 2017	56.15	56.15	55.13	55.82
3881	NASDAQ	SYNA	Tue, Jun 27, 2017	58.18	58.18	55.36	55.59
3880	NASDAQ	SYNA	Mon, Jun 26, 2017	59.00	59.67	56.65	58.36
3879	NASDAQ	SYNA	Fri, Jun 23, 2017	59.55	61.18	59.47	59.99
3878	NASDAQ	SYNA	Thu, Jun 22, 2017	58.12	60.13	57.16	59.55
3877	NASDAQ	SYNA	Wed, Jun 21, 2017	54.95	58.09	54.61	58.04
3876	NASDAQ	SYNA	Tue, Jun 20, 2017	55.48	56.25	54.64	55.11
3875	NASDAQ	SYNA	Mon, Jun 19, 2017	52.47	54.55	52.36	54.35
3874	NASDAQ	SYNA	Fri, Jun 16, 2017	52.80	53.35	51.62	52.28
3873	NASDAQ	SYNA	Thu, Jun 15, 2017	51.75	53.07	50.88	52.89
3872	NASDAQ	SYNA	Wed, Jun 14, 2017	54.10	54.10	51.37	52.25
3871	NASDAQ	SYNA	Tue, Jun 13, 2017	59.85	60.98	52.15	54.14
3870	NASDAQ	SYNA	Mon, Jun 12, 2017	59.66	59.76	57.08	58.79
3869	NASDAQ	SYNA	Fri, Jun 9, 2017	64.53	64.53	59.02	59.66
3868	NASDAQ	SYNA	Thu, Jun 8, 2017	60.82	64.54	59.92	64.25
3867	NASDAQ	SYNA	Wed, Jun 7, 2017	58.30	60.96	57.40	60.82
3866	NASDAQ	SYNA	Tue, Jun 6, 2017	57.52	58.41	56.91	58.16
3865	NASDAQ	SYNA	Mon, Jun 5, 2017	57.40	58.10	56.88	57.80
3864	NASDAQ	SYNA	Fri, Jun 2, 2017	57.69	58.04	57.27	57.53
3863	NASDAQ	SYNA	Thu, Jun 1, 2017	55.83	58.01	55.21	57.72
3862	NASDAQ	SYNA	Wed, May 31, 2017	56.60	56.66	55.04	55.56
3861	NASDAQ	SYNA	Tue, May 30, 2017	55.06	56.78	54.68	56.40
3860	NASDAQ	SYNA	Fri, May 26, 2017	55.88	55.97	55.05	55.19
3859	NASDAQ	SYNA	Thu, May 25, 2017	56.00	56.90	55.89	56.00
3858	NASDAQ	SYNA	Wed, May 24, 2017	55.84	56.28	55.02	56.05
3857	NASDAQ	SYNA	Tue, May 23, 2017	56.21	56.22	55.37	55.77
3856	NASDAQ	SYNA	Mon, May 22, 2017	55.80	56.19	55.34	56.10
3855	NASDAQ	SYNA	Fri, May 19, 2017	55.11	56.48	55.11	55.69
3854	NASDAQ	SYNA	Thu, May 18, 2017	54.50	55.31	54.13	54.91
3853	NASDAQ	SYNA	Wed, May 17, 2017	55.19	56.18	54.46	54.58
3852	NASDAQ	SYNA	Tue, May 16, 2017	56.06	56.66	55.78	56.26
3851	NASDAQ	SYNA	Mon, May 15, 2017	56.15	56.95	55.65	56.28
3850	NASDAQ	SYNA	Fri, May 12, 2017	57.06	57.31	56.02	56.15
3849	NASDAQ	SYNA	Thu, May 11, 2017	56.92	57.86	56.03	57.32
3848	NASDAQ	SYNA	Wed, May 10, 2017	57.00	57.54	56.49	57.23
3847	NASDAQ	SYNA	Tue, May 9, 2017	55.00	57.29	55.00	57.11
3846	NASDAQ	SYNA	Mon, May 8, 2017	54.73	55.45	54.27	54.91
3845	NASDAQ	SYNA	Fri, May 5, 2017	53.41	54.94	53.24	54.92
3844	NASDAQ	SYNA	Thu, May 4, 2017	53.78	54.01	52.87	53.27
3843	NASDAQ	SYNA	Wed, May 3, 2017	53.52	53.87	53.18	53.52
3842	NASDAQ	SYNA	Tue, May 2, 2017	53.61	54.20	53.13	53.69
3841	NASDAQ	SYNA	Mon, May 1, 2017	54.93	54.96	53.28	53.65
3840	NASDAQ	SYNA	Fri, Apr 28, 2017	57.00	59.22	54.31	54.77
3839	NASDAQ	SYNA	Thu, Apr 27, 2017	52.53	52.99	51.01	52.87
3838	NASDAQ	SYNA	Wed, Apr 26, 2017	52.33	52.98	51.90	52.50
3837	NASDAQ	SYNA	Tue, Apr 25, 2017	52.21	52.89	51.85	52.54
3836	NASDAQ	SYNA	Mon, Apr 24, 2017	51.76	52.24	51.12	51.70
3835	NASDAQ	SYNA	Fri, Apr 21, 2017	51.08	51.08	49.58	50.76
3834	NASDAQ	SYNA	Thu, Apr 20, 2017	50.80	51.60	50.57	51.10
3833	NASDAQ	SYNA	Wed, Apr 19, 2017	51.03	51.89	50.16	50.46
3832	NASDAQ	SYNA	Tue, Apr 18, 2017	50.97	51.24	50.10	50.47
3831	NASDAQ	SYNA	Mon, Apr 17, 2017	50.22	51.31	49.51	50.97
3830	NASDAQ	SYNA	Thu, Apr 13, 2017	50.31	50.50	49.68	50.01
3829	NASDAQ	SYNA	Wed, Apr 12, 2017	51.15	51.33	50.23	50.60
3828	NASDAQ	SYNA	Tue, Apr 11, 2017	51.26	51.83	50.02	51.80
3827	NASDAQ	SYNA	Mon, Apr 10, 2017	50.74	52.24	50.68	51.74
3826	NASDAQ	SYNA	Fri, Apr 7, 2017	50.97	53.11	50.89	50.93
3825	NASDAQ	SYNA	Thu, Apr 6, 2017	48.11	49.40	47.68	49.31
3824	NASDAQ	SYNA	Wed, Apr 5, 2017	48.97	49.47	47.96	48.06
3823	NASDAQ	SYNA	Tue, Apr 4, 2017	48.42	48.77	47.00	48.71
3822	NASDAQ	SYNA	Mon, Apr 3, 2017	49.31	49.32	48.09	48.80
3821	NASDAQ	SYNA	Fri, Mar 31, 2017	50.02	50.05	49.27	49.51
3820	NASDAQ	SYNA	Thu, Mar 30, 2017	49.03	49.81	48.77	49.70
3819	NASDAQ	SYNA	Wed, Mar 29, 2017	48.76	49.35	48.66	49.02
3818	NASDAQ	SYNA	Tue, Mar 28, 2017	49.39	49.78	48.72	48.89
3817	NASDAQ	SYNA	Mon, Mar 27, 2017	48.77	49.81	48.41	49.49
3816	NASDAQ	SYNA	Fri, Mar 24, 2017	50.05	50.47	48.89	49.18
3815	NASDAQ	SYNA	Thu, Mar 23, 2017	48.90	50.32	48.68	49.54
3814	NASDAQ	SYNA	Wed, Mar 22, 2017	47.61	48.85	47.61	48.81
3813	NASDAQ	SYNA	Tue, Mar 21, 2017	51.25	51.25	47.32	47.51
3812	NASDAQ	SYNA	Mon, Mar 20, 2017	50.70	51.54	50.05	51.50
3811	NASDAQ	SYNA	Fri, Mar 17, 2017	50.25	50.92	50.16	50.71
3810	NASDAQ	SYNA	Thu, Mar 16, 2017	51.28	51.28	49.99	50.29
3809	NASDAQ	SYNA	Wed, Mar 15, 2017	49.78	50.54	49.07	49.55
3808	NASDAQ	SYNA	Tue, Mar 14, 2017	49.85	50.04	49.30	49.43
3807	NASDAQ	SYNA	Mon, Mar 13, 2017	50.96	51.02	49.87	49.89
3806	NASDAQ	SYNA	Fri, Mar 10, 2017	50.73	51.59	50.59	51.03
3805	NASDAQ	SYNA	Thu, Mar 9, 2017	50.05	50.82	49.92	50.53
3804	NASDAQ	SYNA	Wed, Mar 8, 2017	50.05	50.60	49.38	50.37
3803	NASDAQ	SYNA	Tue, Mar 7, 2017	50.50	51.07	49.95	49.99
3802	NASDAQ	SYNA	Mon, Mar 6, 2017	50.44	51.14	49.98	50.54
3801	NASDAQ	SYNA	Fri, Mar 3, 2017	52.53	53.35	49.92	50.88
3800	NASDAQ	SYNA	Thu, Mar 2, 2017	53.78	53.91	52.21	52.28
3799	NASDAQ	SYNA	Wed, Mar 1, 2017	53.65	54.74	53.13	53.74
3798	NASDAQ	SYNA	Tue, Feb 28, 2017	55.82	56.37	53.05	53.15
3797	NASDAQ	SYNA	Mon, Feb 27, 2017	55.48	56.08	54.87	55.82
3796	NASDAQ	SYNA	Fri, Feb 24, 2017	55.38	55.99	54.86	55.55
3795	NASDAQ	SYNA	Thu, Feb 23, 2017	56.70	56.73	55.76	56.04
3794	NASDAQ	SYNA	Wed, Feb 22, 2017	58.23	58.46	56.38	56.70
3793	NASDAQ	SYNA	Tue, Feb 21, 2017	58.52	59.99	57.86	58.20
3792	NASDAQ	SYNA	Fri, Feb 17, 2017	57.83	58.91	57.39	58.87
3791	NASDAQ	SYNA	Thu, Feb 16, 2017	57.40	57.91	57.14	57.85
3790	NASDAQ	SYNA	Wed, Feb 15, 2017	57.00	57.46	56.77	57.27
3789	NASDAQ	SYNA	Tue, Feb 14, 2017	56.93	57.15	56.38	57.01
3788	NASDAQ	SYNA	Mon, Feb 13, 2017	56.86	57.33	55.95	56.93
3787	NASDAQ	SYNA	Fri, Feb 10, 2017	56.83	56.93	55.91	56.31
3786	NASDAQ	SYNA	Thu, Feb 9, 2017	56.48	56.80	56.10	56.41
3785	NASDAQ	SYNA	Wed, Feb 8, 2017	56.70	56.70	55.74	56.41
3784	NASDAQ	SYNA	Tue, Feb 7, 2017	56.80	57.21	56.01	56.71
3783	NASDAQ	SYNA	Mon, Feb 6, 2017	56.48	57.03	56.26	56.98
3782	NASDAQ	SYNA	Fri, Feb 3, 2017	57.00	57.05	55.55	56.75
3781	NASDAQ	SYNA	Thu, Feb 2, 2017	56.13	57.11	55.81	56.51
3780	NASDAQ	SYNA	Wed, Feb 1, 2017	56.96	57.67	56.21	56.70
3779	NASDAQ	SYNA	Tue, Jan 31, 2017	56.43	56.66	54.86	56.38
3778	NASDAQ	SYNA	Mon, Jan 30, 2017	54.07	56.82	53.84	56.51
3777	NASDAQ	SYNA	Fri, Jan 27, 2017	61.95	61.95	53.91	54.36
3776	NASDAQ	SYNA	Thu, Jan 26, 2017	59.85	59.98	57.97	58.14
3775	NASDAQ	SYNA	Wed, Jan 25, 2017	59.24	60.50	58.00	59.86
3774	NASDAQ	SYNA	Tue, Jan 24, 2017	55.50	57.67	55.34	56.89
3773	NASDAQ	SYNA	Mon, Jan 23, 2017	54.01	55.49	54.01	54.90
3772	NASDAQ	SYNA	Fri, Jan 20, 2017	53.22	56.75	53.22	54.61
3771	NASDAQ	SYNA	Thu, Jan 19, 2017	53.88	54.79	52.85	53.27
3770	NASDAQ	SYNA	Wed, Jan 18, 2017	54.39	54.45	53.27	53.86
3769	NASDAQ	SYNA	Tue, Jan 17, 2017	53.01	54.54	52.69	54.00
3768	NASDAQ	SYNA	Fri, Jan 13, 2017	53.09	55.49	52.78	53.70
3767	NASDAQ	SYNA	Thu, Jan 12, 2017	54.21	54.35	51.63	52.78
3766	NASDAQ	SYNA	Wed, Jan 11, 2017	53.14	54.45	52.87	54.45
3765	NASDAQ	SYNA	Tue, Jan 10, 2017	53.28	53.78	52.09	52.90
3764	NASDAQ	SYNA	Mon, Jan 9, 2017	54.52	54.91	52.70	53.22
3763	NASDAQ	SYNA	Fri, Jan 6, 2017	54.81	55.46	54.33	54.68
3762	NASDAQ	SYNA	Thu, Jan 5, 2017	56.38	56.50	54.26	54.81
3761	NASDAQ	SYNA	Wed, Jan 4, 2017	56.50	57.08	55.80	56.50
3760	NASDAQ	SYNA	Tue, Jan 3, 2017	54.42	55.89	53.57	55.81
3759	NASDAQ	SYNA	Fri, Dec 30, 2016	53.54	54.05	53.10	53.58
3758	NASDAQ	SYNA	Thu, Dec 29, 2016	53.50	54.35	53.10	53.97
3757	NASDAQ	SYNA	Wed, Dec 28, 2016	53.66	55.51	53.17	53.46
3756	NASDAQ	SYNA	Tue, Dec 27, 2016	53.91	56.00	53.66	55.83
3755	NASDAQ	SYNA	Fri, Dec 23, 2016	54.18	54.72	53.14	54.09
3754	NASDAQ	SYNA	Thu, Dec 22, 2016	55.36	55.56	54.54	54.97
3753	NASDAQ	SYNA	Wed, Dec 21, 2016	54.95	55.60	54.84	55.05
3752	NASDAQ	SYNA	Tue, Dec 20, 2016	57.05	57.23	54.58	55.00
3751	NASDAQ	SYNA	Mon, Dec 19, 2016	56.89	57.08	55.83	56.91
3750	NASDAQ	SYNA	Fri, Dec 16, 2016	57.18	57.67	56.35	56.50
3749	NASDAQ	SYNA	Thu, Dec 15, 2016	55.71	57.86	55.01	57.28
3748	NASDAQ	SYNA	Wed, Dec 14, 2016	57.20	59.01	55.18	55.29
3747	NASDAQ	SYNA	Tue, Dec 13, 2016	55.35	59.62	55.26	57.29
3746	NASDAQ	SYNA	Mon, Dec 12, 2016	54.27	56.30	53.51	55.43
3745	NASDAQ	SYNA	Fri, Dec 9, 2016	56.00	58.00	55.18	56.38
3744	NASDAQ	SYNA	Thu, Dec 8, 2016	55.00	55.46	53.26	55.00
3743	NASDAQ	SYNA	Wed, Dec 7, 2016	54.00	55.18	53.28	54.91
3742	NASDAQ	SYNA	Tue, Dec 6, 2016	54.95	55.20	54.23	54.29
3741	NASDAQ	SYNA	Mon, Dec 5, 2016	52.93	54.99	52.64	54.70
3740	NASDAQ	SYNA	Fri, Dec 2, 2016	52.22	52.76	51.45	52.30
3739	NASDAQ	SYNA	Thu, Dec 1, 2016	54.81	54.94	51.10	52.22
3738	NASDAQ	SYNA	Wed, Nov 30, 2016	53.34	55.14	53.00	54.58
3737	NASDAQ	SYNA	Tue, Nov 29, 2016	53.38	53.76	52.60	53.17
3736	NASDAQ	SYNA	Mon, Nov 28, 2016	54.74	54.77	53.23	53.34
3735	NASDAQ	SYNA	Fri, Nov 25, 2016	54.88	55.20	54.36	54.95
3734	NASDAQ	SYNA	Wed, Nov 23, 2016	54.76	55.20	54.09	54.97
3733	NASDAQ	SYNA	Tue, Nov 22, 2016	54.72	55.10	53.98	54.83
3732	NASDAQ	SYNA	Mon, Nov 21, 2016	54.66	55.07	53.49	54.48
3731	NASDAQ	SYNA	Fri, Nov 18, 2016	54.16	54.80	53.02	54.23
3730	NASDAQ	SYNA	Thu, Nov 17, 2016	54.87	55.39	54.15	54.37
3729	NASDAQ	SYNA	Wed, Nov 16, 2016	54.70	56.25	54.51	54.80
3728	NASDAQ	SYNA	Tue, Nov 15, 2016	57.87	57.91	54.35	55.16
3727	NASDAQ	SYNA	Mon, Nov 14, 2016	54.43	57.45	53.50	57.36
3726	NASDAQ	SYNA	Fri, Nov 11, 2016	51.97	55.16	51.50	55.08
3725	NASDAQ	SYNA	Thu, Nov 10, 2016	54.19	54.45	50.54	51.42
3724	NASDAQ	SYNA	Wed, Nov 9, 2016	51.45	53.64	51.45	53.59
3723	NASDAQ	SYNA	Tue, Nov 8, 2016	52.32	52.79	48.87	52.16
3722	NASDAQ	SYNA	Mon, Nov 7, 2016	53.77	54.98	53.64	54.96
3721	NASDAQ	SYNA	Fri, Nov 4, 2016	53.54	54.53	53.10	53.14
3720	NASDAQ	SYNA	Thu, Nov 3, 2016	53.52	53.93	53.01	53.27
3719	NASDAQ	SYNA	Wed, Nov 2, 2016	53.30	53.75	52.30	53.19
3718	NASDAQ	SYNA	Tue, Nov 1, 2016	52.31	54.82	52.31	53.36
3717	NASDAQ	SYNA	Mon, Oct 31, 2016	52.35	52.86	51.41	52.12
3716	NASDAQ	SYNA	Fri, Oct 28, 2016	53.30	56.00	50.23	52.57
3715	NASDAQ	SYNA	Thu, Oct 27, 2016	67.62	69.18	67.11	67.70
3714	NASDAQ	SYNA	Wed, Oct 26, 2016	67.55	68.11	67.09	67.10
3713	NASDAQ	SYNA	Tue, Oct 25, 2016	68.37	68.97	66.81	67.68
3712	NASDAQ	SYNA	Mon, Oct 24, 2016	68.06	69.45	68.00	68.93
3711	NASDAQ	SYNA	Fri, Oct 21, 2016	67.71	67.88	66.51	67.80
3710	NASDAQ	SYNA	Thu, Oct 20, 2016	66.19	68.49	65.57	68.20
3709	NASDAQ	SYNA	Wed, Oct 19, 2016	65.80	67.63	65.03	66.14
3708	NASDAQ	SYNA	Tue, Oct 18, 2016	66.43	66.70	65.33	65.90
3707	NASDAQ	SYNA	Mon, Oct 17, 2016	66.12	66.99	65.53	65.67
3706	NASDAQ	SYNA	Fri, Oct 14, 2016	66.00	67.74	65.15	66.38
3705	NASDAQ	SYNA	Thu, Oct 13, 2016	67.13	67.13	64.18	65.55
3704	NASDAQ	SYNA	Wed, Oct 12, 2016	65.29	65.86	64.00	65.76
3703	NASDAQ	SYNA	Tue, Oct 11, 2016	67.20	67.56	64.76	65.44
3702	NASDAQ	SYNA	Mon, Oct 10, 2016	66.93	68.37	66.49	67.27
3701	NASDAQ	SYNA	Fri, Oct 7, 2016	65.17	66.32	64.02	66.30
3700	NASDAQ	SYNA	Thu, Oct 6, 2016	61.93	65.30	61.68	65.17
3699	NASDAQ	SYNA	Wed, Oct 5, 2016	58.79	61.93	58.69	61.80
3698	NASDAQ	SYNA	Tue, Oct 4, 2016	59.73	60.00	58.73	58.91
3697	NASDAQ	SYNA	Mon, Oct 3, 2016	59.73	59.84	58.32	59.78
3696	NASDAQ	SYNA	Fri, Sep 30, 2016	55.69	58.82	55.64	58.58
3695	NASDAQ	SYNA	Thu, Sep 29, 2016	58.36	58.42	54.40	55.06
3694	NASDAQ	SYNA	Wed, Sep 28, 2016	58.48	59.19	57.98	58.68
3693	NASDAQ	SYNA	Tue, Sep 27, 2016	56.52	58.58	56.44	58.15
3692	NASDAQ	SYNA	Mon, Sep 26, 2016	56.31	57.11	55.24	56.40
3691	NASDAQ	SYNA	Fri, Sep 23, 2016	57.66	58.09	56.67	56.67
3690	NASDAQ	SYNA	Thu, Sep 22, 2016	59.00	59.02	57.74	57.95
3689	NASDAQ	SYNA	Wed, Sep 21, 2016	57.76	58.74	57.45	58.59
3688	NASDAQ	SYNA	Tue, Sep 20, 2016	57.87	57.99	57.16	57.55
3687	NASDAQ	SYNA	Mon, Sep 19, 2016	57.69	58.21	56.91	57.33
3686	NASDAQ	SYNA	Fri, Sep 16, 2016	59.25	59.50	57.33	57.43
3685	NASDAQ	SYNA	Thu, Sep 15, 2016	57.56	59.73	57.56	59.40
3684	NASDAQ	SYNA	Wed, Sep 14, 2016	57.62	58.40	57.05	57.74
3683	NASDAQ	SYNA	Tue, Sep 13, 2016	57.75	58.51	57.42	57.87
3682	NASDAQ	SYNA	Mon, Sep 12, 2016	56.61	58.54	56.12	58.14
3681	NASDAQ	SYNA	Fri, Sep 9, 2016	59.44	59.45	55.58	57.56
3680	NASDAQ	SYNA	Thu, Sep 8, 2016	57.57	60.71	57.55	60.35
3679	NASDAQ	SYNA	Wed, Sep 7, 2016	57.95	58.46	57.23	57.96
3678	NASDAQ	SYNA	Tue, Sep 6, 2016	58.41	59.11	57.45	57.68
3677	NASDAQ	SYNA	Fri, Sep 2, 2016	58.07	58.70	57.10	58.42
3676	NASDAQ	SYNA	Thu, Sep 1, 2016	56.91	58.11	56.19	58.07
3675	NASDAQ	SYNA	Wed, Aug 31, 2016	59.83	60.28	56.92	56.97
3674	NASDAQ	SYNA	Tue, Aug 30, 2016	58.59	61.54	58.59	60.15
3673	NASDAQ	SYNA	Mon, Aug 29, 2016	55.77	58.33	55.65	58.27
3672	NASDAQ	SYNA	Fri, Aug 26, 2016	55.12	56.55	53.48	55.60
3671	NASDAQ	SYNA	Thu, Aug 25, 2016	55.80	56.34	55.25	55.49
3670	NASDAQ	SYNA	Wed, Aug 24, 2016	55.08	56.20	55.08	55.83
3669	NASDAQ	SYNA	Tue, Aug 23, 2016	54.50	55.82	54.09	55.08
3668	NASDAQ	SYNA	Mon, Aug 22, 2016	54.29	55.03	53.96	54.56
3667	NASDAQ	SYNA	Fri, Aug 19, 2016	54.94	55.74	54.67	54.71
3666	NASDAQ	SYNA	Thu, Aug 18, 2016	54.15	55.55	54.15	55.09
3665	NASDAQ	SYNA	Wed, Aug 17, 2016	55.00	55.63	53.85	54.14
3664	NASDAQ	SYNA	Tue, Aug 16, 2016	55.37	56.75	55.08	55.11
3663	NASDAQ	SYNA	Mon, Aug 15, 2016	55.41	56.79	55.41	55.73
3662	NASDAQ	SYNA	Fri, Aug 12, 2016	55.55	56.39	55.37	55.44
3661	NASDAQ	SYNA	Thu, Aug 11, 2016	55.56	56.35	54.62	55.78
3660	NASDAQ	SYNA	Wed, Aug 10, 2016	55.60	56.00	54.62	55.32
3659	NASDAQ	SYNA	Tue, Aug 9, 2016	55.54	56.37	55.36	55.57
3658	NASDAQ	SYNA	Mon, Aug 8, 2016	55.73	56.58	55.02	55.44
3657	NASDAQ	SYNA	Fri, Aug 5, 2016	55.23	56.91	55.23	55.49
3656	NASDAQ	SYNA	Thu, Aug 4, 2016	54.12	55.12	53.93	54.90
3655	NASDAQ	SYNA	Wed, Aug 3, 2016	53.25	54.55	53.25	54.19
3654	NASDAQ	SYNA	Tue, Aug 2, 2016	56.92	57.11	53.29	53.32
3653	NASDAQ	SYNA	Mon, Aug 1, 2016	51.83	57.32	51.37	57.20
3652	NASDAQ	SYNA	Fri, Jul 29, 2016	53.24	53.24	48.64	51.95
3651	NASDAQ	SYNA	Thu, Jul 28, 2016	53.13	54.24	52.97	53.78
3650	NASDAQ	SYNA	Wed, Jul 27, 2016	54.33	54.94	53.31	53.59
3649	NASDAQ	SYNA	Tue, Jul 26, 2016	53.43	55.16	53.00	54.31
3648	NASDAQ	SYNA	Mon, Jul 25, 2016	52.46	53.83	52.46	53.54
3647	NASDAQ	SYNA	Fri, Jul 22, 2016	50.50	52.19	49.89	52.06
3646	NASDAQ	SYNA	Thu, Jul 21, 2016	51.87	52.63	50.77	50.82
3645	NASDAQ	SYNA	Wed, Jul 20, 2016	51.71	51.90	50.20	51.71
3644	NASDAQ	SYNA	Tue, Jul 19, 2016	52.09	52.30	50.93	51.75
3643	NASDAQ	SYNA	Mon, Jul 18, 2016	50.73	52.96	50.73	52.41
3642	NASDAQ	SYNA	Fri, Jul 15, 2016	50.22	50.84	49.92	50.38
3641	NASDAQ	SYNA	Thu, Jul 14, 2016	50.08	50.49	49.22	49.91
3640	NASDAQ	SYNA	Wed, Jul 13, 2016	50.58	51.09	49.47	49.66
3639	NASDAQ	SYNA	Tue, Jul 12, 2016	49.01	50.45	48.40	50.13
3638	NASDAQ	SYNA	Mon, Jul 11, 2016	49.71	49.95	48.37	48.40
3637	NASDAQ	SYNA	Fri, Jul 8, 2016	48.88	49.68	48.46	49.39
3636	NASDAQ	SYNA	Thu, Jul 7, 2016	48.90	50.13	47.74	48.31
3635	NASDAQ	SYNA	Wed, Jul 6, 2016	48.54	49.24	47.09	48.39
3634	NASDAQ	SYNA	Tue, Jul 5, 2016	51.95	52.23	49.45	49.51
3633	NASDAQ	SYNA	Fri, Jul 1, 2016	53.41	54.10	52.14	52.43
3632	NASDAQ	SYNA	Thu, Jun 30, 2016	52.21	53.77	52.09	53.75
3631	NASDAQ	SYNA	Wed, Jun 29, 2016	52.44	53.38	52.20	52.32
3630	NASDAQ	SYNA	Tue, Jun 28, 2016	50.02	52.78	49.61	52.43
3629	NASDAQ	SYNA	Mon, Jun 27, 2016	51.69	51.80	49.22	50.12
3628	NASDAQ	SYNA	Fri, Jun 24, 2016	53.50	54.50	51.80	52.22
3627	NASDAQ	SYNA	Thu, Jun 23, 2016	54.92	56.83	54.20	56.72
3626	NASDAQ	SYNA	Wed, Jun 22, 2016	54.49	55.20	53.55	54.26
3625	NASDAQ	SYNA	Tue, Jun 21, 2016	54.88	54.88	53.48	53.88
3624	NASDAQ	SYNA	Mon, Jun 20, 2016	54.19	56.30	54.04	54.28
3623	NASDAQ	SYNA	Fri, Jun 17, 2016	58.77	59.10	52.85	53.85
3622	NASDAQ	SYNA	Thu, Jun 16, 2016	61.10	61.10	59.55	60.50
3621	NASDAQ	SYNA	Wed, Jun 15, 2016	62.43	62.90	61.51	61.81
3620	NASDAQ	SYNA	Tue, Jun 14, 2016	60.80	62.52	60.80	62.26
3619	NASDAQ	SYNA	Mon, Jun 13, 2016	60.88	62.11	59.92	60.98
3618	NASDAQ	SYNA	Fri, Jun 10, 2016	63.11	63.73	61.19	61.36
3617	NASDAQ	SYNA	Thu, Jun 9, 2016	63.43	64.00	62.95	63.76
3616	NASDAQ	SYNA	Wed, Jun 8, 2016	65.24	65.24	62.80	64.01
3615	NASDAQ	SYNA	Tue, Jun 7, 2016	66.99	66.99	61.82	65.42
3614	NASDAQ	SYNA	Mon, Jun 6, 2016	67.55	67.55	66.09	66.52
3613	NASDAQ	SYNA	Fri, Jun 3, 2016	68.60	68.60	67.24	67.64
3612	NASDAQ	SYNA	Thu, Jun 2, 2016	67.77	68.98	67.42	68.51
3611	NASDAQ	SYNA	Wed, Jun 1, 2016	67.39	68.43	66.49	67.65
3610	NASDAQ	SYNA	Tue, May 31, 2016	69.05	69.24	67.40	67.83
3609	NASDAQ	SYNA	Fri, May 27, 2016	66.53	69.38	66.44	69.32
3608	NASDAQ	SYNA	Thu, May 26, 2016	65.21	67.47	65.21	66.93
3607	NASDAQ	SYNA	Wed, May 25, 2016	65.45	65.75	64.37	65.34
3606	NASDAQ	SYNA	Tue, May 24, 2016	63.79	65.22	63.57	64.93
3605	NASDAQ	SYNA	Mon, May 23, 2016	64.72	64.96	63.44	63.60
3604	NASDAQ	SYNA	Fri, May 20, 2016	63.94	64.66	63.67	64.48
3603	NASDAQ	SYNA	Thu, May 19, 2016	63.63	65.10	62.15	63.64
3602	NASDAQ	SYNA	Wed, May 18, 2016	63.26	65.20	62.69	64.41
3601	NASDAQ	SYNA	Tue, May 17, 2016	65.00	65.17	63.40	63.55
3600	NASDAQ	SYNA	Mon, May 16, 2016	65.06	65.74	64.32	64.91
3599	NASDAQ	SYNA	Fri, May 13, 2016	64.58	65.84	64.56	65.13
3598	NASDAQ	SYNA	Thu, May 12, 2016	67.25	67.28	64.38	65.10
3597	NASDAQ	SYNA	Wed, May 11, 2016	65.85	67.30	65.85	66.47
3596	NASDAQ	SYNA	Tue, May 10, 2016	65.72	66.28	64.76	65.98
3595	NASDAQ	SYNA	Mon, May 9, 2016	66.54	66.97	65.35	65.74
3594	NASDAQ	SYNA	Fri, May 6, 2016	66.18	66.95	65.20	66.62
3593	NASDAQ	SYNA	Thu, May 5, 2016	65.75	66.78	64.63	66.03
3592	NASDAQ	SYNA	Wed, May 4, 2016	68.06	69.18	65.20	65.42
3591	NASDAQ	SYNA	Tue, May 3, 2016	69.50	71.19	68.09	68.42
3590	NASDAQ	SYNA	Mon, May 2, 2016	71.13	71.14	68.99	69.09
3589	NASDAQ	SYNA	Fri, Apr 29, 2016	70.59	72.46	68.00	71.55
3588	NASDAQ	SYNA	Thu, Apr 28, 2016	84.93	88.65	79.53	81.10
3587	NASDAQ	SYNA	Wed, Apr 27, 2016	84.92	86.27	83.20	85.93
3586	NASDAQ	SYNA	Tue, Apr 26, 2016	84.94	86.02	84.31	85.79
3585	NASDAQ	SYNA	Mon, Apr 25, 2016	84.71	85.71	84.20	84.58
3584	NASDAQ	SYNA	Fri, Apr 22, 2016	84.63	87.79	83.80	85.33
3583	NASDAQ	SYNA	Thu, Apr 21, 2016	86.77	86.77	84.12	84.85
3582	NASDAQ	SYNA	Wed, Apr 20, 2016	86.00	87.37	85.93	86.62
3581	NASDAQ	SYNA	Tue, Apr 19, 2016	87.10	87.79	85.40	86.19
3580	NASDAQ	SYNA	Mon, Apr 18, 2016	85.35	88.08	85.31	87.35
3579	NASDAQ	SYNA	Fri, Apr 15, 2016	87.87	88.53	85.67	86.19
3578	NASDAQ	SYNA	Thu, Apr 14, 2016	87.70	90.91	85.91	87.21
3577	NASDAQ	SYNA	Wed, Apr 13, 2016	78.25	81.96	78.12	81.27
3576	NASDAQ	SYNA	Tue, Apr 12, 2016	76.17	78.28	74.87	77.53
3575	NASDAQ	SYNA	Mon, Apr 11, 2016	77.25	77.72	75.10	75.69
3574	NASDAQ	SYNA	Fri, Apr 8, 2016	76.40	78.93	76.17	77.50
3573	NASDAQ	SYNA	Thu, Apr 7, 2016	77.18	77.36	75.41	75.79
3572	NASDAQ	SYNA	Wed, Apr 6, 2016	76.79	78.08	75.25	78.04
3571	NASDAQ	SYNA	Tue, Apr 5, 2016	77.95	77.95	77.95	76.57
3570	NASDAQ	SYNA	Mon, Apr 4, 2016	77.93	78.68	75.93	77.95
3569	NASDAQ	SYNA	Fri, Apr 1, 2016	78.98	79.39	76.04	77.69
3568	NASDAQ	SYNA	Thu, Mar 31, 2016	77.97	80.58	77.15	78.16
3567	NASDAQ	SYNA	Wed, Mar 30, 2016	77.21	79.89	76.42	78.16
3566	NASDAQ	SYNA	Tue, Mar 29, 2016	72.13	77.09	71.65	72.30
3565	NASDAQ	SYNA	Mon, Mar 28, 2016	74.59	74.59	71.51	72.30
3564	NASDAQ	SYNA	Thu, Mar 24, 2016	74.83	75.00	74.83	74.59
3563	NASDAQ	SYNA	Wed, Mar 23, 2016	80.36	81.01	74.78	74.83
3562	NASDAQ	SYNA	Tue, Mar 22, 2016	81.30	82.89	80.75	80.97
3561	NASDAQ	SYNA	Mon, Mar 21, 2016	83.44	83.77	81.00	81.91
3560	NASDAQ	SYNA	Fri, Mar 18, 2016	82.63	84.32	81.48	83.72
3559	NASDAQ	SYNA	Thu, Mar 17, 2016	83.91	84.15	82.08	82.24
3558	NASDAQ	SYNA	Wed, Mar 16, 2016	83.20	85.35	83.01	83.93
3557	NASDAQ	SYNA	Tue, Mar 15, 2016	83.08	83.08	83.08	83.15
3556	NASDAQ	SYNA	Mon, Mar 14, 2016	85.43	86.34	82.22	83.08
3555	NASDAQ	SYNA	Fri, Mar 11, 2016	85.96	86.59	84.63	85.68
3554	NASDAQ	SYNA	Thu, Mar 10, 2016	84.21	85.50	83.10	83.69
3553	NASDAQ	SYNA	Wed, Mar 9, 2016	85.12	85.12	85.12	83.69
3552	NASDAQ	SYNA	Tue, Mar 8, 2016	85.00	86.50	84.15	85.60
3551	NASDAQ	SYNA	Mon, Mar 7, 2016	83.28	85.79	82.66	85.60
3550	NASDAQ	SYNA	Fri, Mar 4, 2016	84.14	84.14	84.14	83.70
3549	NASDAQ	SYNA	Thu, Mar 3, 2016	83.14	83.14	83.14	84.14
3548	NASDAQ	SYNA	Wed, Mar 2, 2016	84.76	85.29	82.04	85.09
3547	NASDAQ	SYNA	Tue, Mar 1, 2016	81.21	81.21	81.21	85.09
3546	NASDAQ	SYNA	Mon, Feb 29, 2016	80.70	84.45	80.14	81.01
3545	NASDAQ	SYNA	Fri, Feb 26, 2016	80.50	81.68	79.31	81.01
3544	NASDAQ	SYNA	Thu, Feb 25, 2016	80.50	81.68	78.76	79.88
3543	NASDAQ	SYNA	Wed, Feb 24, 2016	77.98	81.00	75.71	80.45
3542	NASDAQ	SYNA	Tue, Feb 23, 2016	79.06	79.11	77.26	78.08
3541	NASDAQ	SYNA	Mon, Feb 22, 2016	80.10	80.99	79.10	80.06
3540	NASDAQ	SYNA	Fri, Feb 19, 2016	77.68	79.90	76.41	79.47
3539	NASDAQ	SYNA	Thu, Feb 18, 2016	79.60	80.55	77.91	78.09
3538	NASDAQ	SYNA	Wed, Feb 17, 2016	79.98	82.70	79.09	79.57
3537	NASDAQ	SYNA	Tue, Feb 16, 2016	74.24	79.48	74.03	79.08
3536	NASDAQ	SYNA	Fri, Feb 12, 2016	73.14	74.05	70.92	73.28
3535	NASDAQ	SYNA	Thu, Feb 11, 2016	73.00	74.50	71.48	72.62
3534	NASDAQ	SYNA	Wed, Feb 10, 2016	71.65	76.14	70.79	74.93
3533	NASDAQ	SYNA	Tue, Feb 9, 2016	69.45	72.98	69.17	71.48
3532	NASDAQ	SYNA	Mon, Feb 8, 2016	72.19	74.38	69.96	70.25
3531	NASDAQ	SYNA	Fri, Feb 5, 2016	71.16	74.12	68.35	73.55
3530	NASDAQ	SYNA	Thu, Feb 4, 2016	68.52	72.20	67.47	71.93
3529	NASDAQ	SYNA	Wed, Feb 3, 2016	72.65	73.22	66.53	68.32
3528	NASDAQ	SYNA	Tue, Feb 2, 2016	72.73	73.60	70.73	71.54
3527	NASDAQ	SYNA	Mon, Feb 1, 2016	73.04	75.50	72.78	73.68
3526	NASDAQ	SYNA	Fri, Jan 29, 2016	65.99	74.62	65.37	73.31
3525	NASDAQ	SYNA	Thu, Jan 28, 2016	68.07	69.46	65.76	66.23
3524	NASDAQ	SYNA	Wed, Jan 27, 2016	69.43	70.43	66.07	67.02
3523	NASDAQ	SYNA	Tue, Jan 26, 2016	69.82	70.87	67.40	70.20
3522	NASDAQ	SYNA	Mon, Jan 25, 2016	75.16	75.16	68.75	69.58
3521	NASDAQ	SYNA	Fri, Jan 22, 2016	73.17	77.67	72.94	76.12
3520	NASDAQ	SYNA	Thu, Jan 21, 2016	78.36	78.99	70.18	71.95
3519	NASDAQ	SYNA	Wed, Jan 20, 2016	59.73	86.76	57.02	78.55
3518	NASDAQ	SYNA	Tue, Jan 19, 2016	61.63	64.03	60.89	62.05
3517	NASDAQ	SYNA	Fri, Jan 15, 2016	62.98	63.97	60.80	63.11
3516	NASDAQ	SYNA	Thu, Jan 14, 2016	64.25	65.70	62.34	65.24
3515	NASDAQ	SYNA	Wed, Jan 13, 2016	66.53	68.30	63.64	64.03
3514	NASDAQ	SYNA	Tue, Jan 12, 2016	66.29	66.68	64.60	66.04
3513	NASDAQ	SYNA	Mon, Jan 11, 2016	68.82	69.83	64.12	65.00
3512	NASDAQ	SYNA	Fri, Jan 8, 2016	69.23	71.62	68.46	68.51
3511	NASDAQ	SYNA	Thu, Jan 7, 2016	64.69	70.01	64.35	68.15
3510	NASDAQ	SYNA	Wed, Jan 6, 2016	69.28	69.85	64.52	66.54
3509	NASDAQ	SYNA	Tue, Jan 5, 2016	77.86	78.00	70.00	70.87
3508	NASDAQ	SYNA	Mon, Jan 4, 2016	78.75	79.07	77.16	77.85
3507	NASDAQ	SYNA	Thu, Dec 31, 2015	81.02	82.42	80.27	80.34
3506	NASDAQ	SYNA	Wed, Dec 30, 2015	81.98	83.75	81.26	81.33
3505	NASDAQ	SYNA	Tue, Dec 29, 2015	81.00	82.66	81.00	82.20
3504	NASDAQ	SYNA	Mon, Dec 28, 2015	80.50	81.32	79.09	81.18
3503	NASDAQ	SYNA	Thu, Dec 24, 2015	80.04	81.77	79.53	81.00
3502	NASDAQ	SYNA	Wed, Dec 23, 2015	82.26	83.00	79.85	80.00
3501	NASDAQ	SYNA	Tue, Dec 22, 2015	80.54	82.15	78.45	81.48
3500	NASDAQ	SYNA	Mon, Dec 21, 2015	80.52	82.43	79.74	80.85
3499	NASDAQ	SYNA	Fri, Dec 18, 2015	79.57	80.49	78.51	80.02
3498	NASDAQ	SYNA	Thu, Dec 17, 2015	80.00	80.86	78.92	79.83
3497	NASDAQ	SYNA	Wed, Dec 16, 2015	81.47	81.48	78.00	79.84
3496	NASDAQ	SYNA	Tue, Dec 15, 2015	78.05	81.25	77.25	81.14
3495	NASDAQ	SYNA	Mon, Dec 14, 2015	79.40	79.40	76.11	77.09
3494	NASDAQ	SYNA	Fri, Dec 11, 2015	79.24	80.58	78.41	78.66
3493	NASDAQ	SYNA	Thu, Dec 10, 2015	77.49	80.70	77.19	80.63
3492	NASDAQ	SYNA	Wed, Dec 9, 2015	81.56	82.43	77.47	77.52
3491	NASDAQ	SYNA	Tue, Dec 8, 2015	82.41	82.88	81.13	81.66
3490	NASDAQ	SYNA	Mon, Dec 7, 2015	85.10	85.10	82.37	83.00
3489	NASDAQ	SYNA	Fri, Dec 4, 2015	81.19	85.94	80.51	85.10
3488	NASDAQ	SYNA	Thu, Dec 3, 2015	86.12	86.77	81.78	82.35
3487	NASDAQ	SYNA	Wed, Dec 2, 2015	88.89	88.89	85.79	85.96
3486	NASDAQ	SYNA	Tue, Dec 1, 2015	89.60	90.00	88.43	89.31
3485	NASDAQ	SYNA	Mon, Nov 30, 2015	90.26	91.68	89.61	89.77
3484	NASDAQ	SYNA	Fri, Nov 27, 2015	90.22	90.67	88.60	89.91
3483	NASDAQ	SYNA	Wed, Nov 25, 2015	90.60	91.56	89.26	90.29
3482	NASDAQ	SYNA	Tue, Nov 24, 2015	87.26	91.29	87.26	90.91
3481	NASDAQ	SYNA	Mon, Nov 23, 2015	87.88	89.32	86.76	87.89
3480	NASDAQ	SYNA	Fri, Nov 20, 2015	88.12	89.18	87.62	88.54
3479	NASDAQ	SYNA	Thu, Nov 19, 2015	87.98	88.73	87.17	87.68
3478	NASDAQ	SYNA	Wed, Nov 18, 2015	86.26	88.35	85.96	88.31
3477	NASDAQ	SYNA	Tue, Nov 17, 2015	87.49	88.00	86.05	86.18
3476	NASDAQ	SYNA	Mon, Nov 16, 2015	86.00	87.85	86.00	86.99
3475	NASDAQ	SYNA	Fri, Nov 13, 2015	88.20	88.52	85.42	86.41
3474	NASDAQ	SYNA	Thu, Nov 12, 2015	90.94	91.22	88.21	88.33
3473	NASDAQ	SYNA	Wed, Nov 11, 2015	92.35	93.15	91.08	91.54
3472	NASDAQ	SYNA	Tue, Nov 10, 2015	91.66	92.90	91.22	92.35
3471	NASDAQ	SYNA	Mon, Nov 9, 2015	94.37	94.37	90.40	92.96
3470	NASDAQ	SYNA	Fri, Nov 6, 2015	89.25	94.48	89.11	94.18
3469	NASDAQ	SYNA	Thu, Nov 5, 2015	89.99	91.98	88.61	88.78
3468	NASDAQ	SYNA	Wed, Nov 4, 2015	86.51	89.42	86.11	89.32
3467	NASDAQ	SYNA	Tue, Nov 3, 2015	85.90	86.98	85.63	86.30
3466	NASDAQ	SYNA	Mon, Nov 2, 2015	85.09	86.76	83.76	86.69
3465	NASDAQ	SYNA	Fri, Oct 30, 2015	84.89	85.55	84.32	85.09
3464	NASDAQ	SYNA	Thu, Oct 29, 2015	86.69	87.84	83.90	84.56
3463	NASDAQ	SYNA	Wed, Oct 28, 2015	84.67	87.75	84.23	87.68
3462	NASDAQ	SYNA	Tue, Oct 27, 2015	83.70	85.75	82.53	84.50
3461	NASDAQ	SYNA	Mon, Oct 26, 2015	88.59	88.70	83.58	84.35
3460	NASDAQ	SYNA	Fri, Oct 23, 2015	85.00	91.78	82.72	89.29
3459	NASDAQ	SYNA	Thu, Oct 22, 2015	85.05	86.13	83.92	84.87
3458	NASDAQ	SYNA	Wed, Oct 21, 2015	87.81	88.01	84.50	84.75
3457	NASDAQ	SYNA	Tue, Oct 20, 2015	85.27	87.14	84.82	86.78
3456	NASDAQ	SYNA	Mon, Oct 19, 2015	85.98	86.99	84.57	84.85
3455	NASDAQ	SYNA	Fri, Oct 16, 2015	87.04	87.15	83.70	86.17
3454	NASDAQ	SYNA	Thu, Oct 15, 2015	84.42	87.12	84.00	86.97
3453	NASDAQ	SYNA	Wed, Oct 14, 2015	79.95	83.89	79.93	83.55
3452	NASDAQ	SYNA	Tue, Oct 13, 2015	82.18	84.09	81.46	81.56
3451	NASDAQ	SYNA	Mon, Oct 12, 2015	86.42	86.50	82.40	82.84
3450	NASDAQ	SYNA	Fri, Oct 9, 2015	86.69	88.30	85.30	86.57
3449	NASDAQ	SYNA	Thu, Oct 8, 2015	83.07	87.85	83.07	87.16
3448	NASDAQ	SYNA	Wed, Oct 7, 2015	83.48	84.33	81.71	83.73
3447	NASDAQ	SYNA	Tue, Oct 6, 2015	81.78	83.54	81.78	82.89
3446	NASDAQ	SYNA	Mon, Oct 5, 2015	80.83	82.64	79.70	82.18
3445	NASDAQ	SYNA	Fri, Oct 2, 2015	79.74	80.33	77.20	79.71
3444	NASDAQ	SYNA	Thu, Oct 1, 2015	82.60	83.33	78.33	80.41
3443	NASDAQ	SYNA	Wed, Sep 30, 2015	65.73	82.92	65.53	82.46
3442	NASDAQ	SYNA	Tue, Sep 29, 2015	63.82	65.37	63.48	64.77
3441	NASDAQ	SYNA	Mon, Sep 28, 2015	65.37	66.02	62.68	63.82
3440	NASDAQ	SYNA	Fri, Sep 25, 2015	67.25	68.15	65.29	66.04
3439	NASDAQ	SYNA	Thu, Sep 24, 2015	68.17	68.32	64.80	66.09
3438	NASDAQ	SYNA	Wed, Sep 23, 2015	70.86	71.14	68.30	68.76
3437	NASDAQ	SYNA	Tue, Sep 22, 2015	72.03	72.06	70.05	70.53
3436	NASDAQ	SYNA	Mon, Sep 21, 2015	73.21	74.48	72.33	72.56
3435	NASDAQ	SYNA	Fri, Sep 18, 2015	73.68	74.75	72.06	72.52
3434	NASDAQ	SYNA	Thu, Sep 17, 2015	75.68	76.00	74.37	74.55
3433	NASDAQ	SYNA	Wed, Sep 16, 2015	75.38	75.77	73.67	75.55
3432	NASDAQ	SYNA	Tue, Sep 15, 2015	74.42	75.23	74.13	74.99
3431	NASDAQ	SYNA	Mon, Sep 14, 2015	72.21	74.84	72.21	74.25
3430	NASDAQ	SYNA	Fri, Sep 11, 2015	71.89	72.49	69.87	71.74
3429	NASDAQ	SYNA	Thu, Sep 10, 2015	71.30	73.07	71.18	72.33
3428	NASDAQ	SYNA	Wed, Sep 9, 2015	74.18	74.34	71.30	71.73
3427	NASDAQ	SYNA	Tue, Sep 8, 2015	70.28	73.70	69.54	73.58
3426	NASDAQ	SYNA	Fri, Sep 4, 2015	68.70	70.74	68.70	68.99
3425	NASDAQ	SYNA	Thu, Sep 3, 2015	70.02	71.28	69.27	69.67
3424	NASDAQ	SYNA	Wed, Sep 2, 2015	69.83	69.94	68.58	69.60
3423	NASDAQ	SYNA	Tue, Sep 1, 2015	68.84	70.47	67.92	68.72
3422	NASDAQ	SYNA	Mon, Aug 31, 2015	70.81	71.85	69.96	70.09
3421	NASDAQ	SYNA	Fri, Aug 28, 2015	70.88	71.95	70.48	71.01
3420	NASDAQ	SYNA	Thu, Aug 27, 2015	70.47	71.88	70.05	71.11
3419	NASDAQ	SYNA	Wed, Aug 26, 2015	69.55	69.91	67.75	69.65
3418	NASDAQ	SYNA	Tue, Aug 25, 2015	70.57	71.00	67.66	67.92
3417	NASDAQ	SYNA	Mon, Aug 24, 2015	64.51	70.61	61.42	67.76
3416	NASDAQ	SYNA	Fri, Aug 21, 2015	67.64	71.08	67.26	70.00
3415	NASDAQ	SYNA	Thu, Aug 20, 2015	70.81	71.36	68.78	68.87
3414	NASDAQ	SYNA	Wed, Aug 19, 2015	71.31	72.08	70.07	71.14
3413	NASDAQ	SYNA	Tue, Aug 18, 2015	73.37	73.46	71.05	71.32
3412	NASDAQ	SYNA	Mon, Aug 17, 2015	72.03	73.51	71.39	73.21
3411	NASDAQ	SYNA	Fri, Aug 14, 2015	73.10	73.10	71.12	72.57
3410	NASDAQ	SYNA	Thu, Aug 13, 2015	74.19	75.28	73.00	73.18
3409	NASDAQ	SYNA	Wed, Aug 12, 2015	72.51	74.82	71.35	74.32
3408	NASDAQ	SYNA	Tue, Aug 11, 2015	75.75	76.87	72.96	73.57
3407	NASDAQ	SYNA	Mon, Aug 10, 2015	76.41	77.42	76.24	77.03
3406	NASDAQ	SYNA	Fri, Aug 7, 2015	74.62	76.15	73.97	75.61
3405	NASDAQ	SYNA	Thu, Aug 6, 2015	76.20	76.66	73.03	75.00
3404	NASDAQ	SYNA	Wed, Aug 5, 2015	77.10	78.38	76.34	76.52
3403	NASDAQ	SYNA	Tue, Aug 4, 2015	79.86	79.86	74.94	76.67
3402	NASDAQ	SYNA	Mon, Aug 3, 2015	78.75	80.24	77.60	79.72
3401	NASDAQ	SYNA	Fri, Jul 31, 2015	76.20	79.53	73.16	79.38
3400	NASDAQ	SYNA	Thu, Jul 30, 2015	79.52	79.90	78.27	79.27
3399	NASDAQ	SYNA	Wed, Jul 29, 2015	81.94	81.98	79.09	79.84
3398	NASDAQ	SYNA	Tue, Jul 28, 2015	81.41	81.96	78.62	81.46
3397	NASDAQ	SYNA	Mon, Jul 27, 2015	79.19	82.19	76.17	81.29
3396	NASDAQ	SYNA	Fri, Jul 24, 2015	80.65	81.97	79.13	80.06
3395	NASDAQ	SYNA	Thu, Jul 23, 2015	80.84	82.33	79.87	80.74
3394	NASDAQ	SYNA	Wed, Jul 22, 2015	83.80	83.80	77.43	79.85
3393	NASDAQ	SYNA	Tue, Jul 21, 2015	83.50	85.43	82.73	84.76
3392	NASDAQ	SYNA	Mon, Jul 20, 2015	85.66	85.66	81.57	83.28
3391	NASDAQ	SYNA	Fri, Jul 17, 2015	85.30	85.49	83.81	85.09
3390	NASDAQ	SYNA	Thu, Jul 16, 2015	85.10	85.80	82.84	85.07
3389	NASDAQ	SYNA	Wed, Jul 15, 2015	86.58	87.34	84.14	84.44
3388	NASDAQ	SYNA	Tue, Jul 14, 2015	84.78	86.31	84.21	85.54
3387	NASDAQ	SYNA	Mon, Jul 13, 2015	84.96	85.68	83.41	84.03
3386	NASDAQ	SYNA	Fri, Jul 10, 2015	83.50	84.77	82.98	84.27
3385	NASDAQ	SYNA	Thu, Jul 9, 2015	83.56	85.00	81.48	82.22
3384	NASDAQ	SYNA	Wed, Jul 8, 2015	82.83	83.36	81.24	82.17
3383	NASDAQ	SYNA	Tue, Jul 7, 2015	83.23	83.38	79.76	82.90
3382	NASDAQ	SYNA	Mon, Jul 6, 2015	84.95	85.26	82.42	82.93
3381	NASDAQ	SYNA	Thu, Jul 2, 2015	84.16	86.78	83.59	85.91
3380	NASDAQ	SYNA	Wed, Jul 1, 2015	87.34	87.88	82.89	83.56
3379	NASDAQ	SYNA	Tue, Jun 30, 2015	86.34	87.27	86.04	86.74
3378	NASDAQ	SYNA	Mon, Jun 29, 2015	85.55	89.90	84.32	85.17
3377	NASDAQ	SYNA	Fri, Jun 26, 2015	89.68	89.76	86.23	86.32
3376	NASDAQ	SYNA	Thu, Jun 25, 2015	90.99	91.37	88.85	89.82
3375	NASDAQ	SYNA	Wed, Jun 24, 2015	93.41	93.45	89.71	90.98
3374	NASDAQ	SYNA	Tue, Jun 23, 2015	93.89	94.07	91.76	93.37
3373	NASDAQ	SYNA	Mon, Jun 22, 2015	96.67	97.25	91.07	93.56
3372	NASDAQ	SYNA	Fri, Jun 19, 2015	100.99	100.99	97.21	98.36
3371	NASDAQ	SYNA	Thu, Jun 18, 2015	100.48	102.50	100.20	101.48
3370	NASDAQ	SYNA	Wed, Jun 17, 2015	101.34	101.72	100.15	100.18
3369	NASDAQ	SYNA	Tue, Jun 16, 2015	101.00	101.42	99.85	100.70
3368	NASDAQ	SYNA	Mon, Jun 15, 2015	97.34	101.09	96.45	100.52
3367	NASDAQ	SYNA	Fri, Jun 12, 2015	96.08	98.47	95.98	98.13
3366	NASDAQ	SYNA	Thu, Jun 11, 2015	99.28	99.89	96.77	97.42
3365	NASDAQ	SYNA	Wed, Jun 10, 2015	98.00	100.61	97.77	98.99
3364	NASDAQ	SYNA	Tue, Jun 9, 2015	98.60	98.97	95.65	97.65
3363	NASDAQ	SYNA	Mon, Jun 8, 2015	100.66	101.33	97.77	98.97
3362	NASDAQ	SYNA	Fri, Jun 5, 2015	98.79	100.51	98.02	100.40
3361	NASDAQ	SYNA	Thu, Jun 4, 2015	100.26	100.87	98.40	98.76
3360	NASDAQ	SYNA	Wed, Jun 3, 2015	100.48	101.53	99.25	100.55
3359	NASDAQ	SYNA	Tue, Jun 2, 2015	99.75	100.33	98.84	99.50
3358	NASDAQ	SYNA	Mon, Jun 1, 2015	100.48	100.93	99.49	99.92
3357	NASDAQ	SYNA	Fri, May 29, 2015	99.50	100.57	98.86	99.64
3356	NASDAQ	SYNA	Thu, May 28, 2015	100.00	101.14	97.58	99.40
3355	NASDAQ	SYNA	Wed, May 27, 2015	95.60	99.49	94.67	99.11
3354	NASDAQ	SYNA	Tue, May 26, 2015	96.97	96.99	94.30	95.19
3353	NASDAQ	SYNA	Fri, May 22, 2015	94.99	97.57	94.51	96.45
3352	NASDAQ	SYNA	Thu, May 21, 2015	92.91	94.55	92.36	94.31
3351	NASDAQ	SYNA	Wed, May 20, 2015	93.02	93.39	92.11	92.53
3350	NASDAQ	SYNA	Tue, May 19, 2015	94.64	94.85	92.38	92.86
3349	NASDAQ	SYNA	Mon, May 18, 2015	90.09	94.62	90.09	94.37
3348	NASDAQ	SYNA	Fri, May 15, 2015	89.98	90.29	88.78	90.23
3347	NASDAQ	SYNA	Thu, May 14, 2015	88.45	89.77	87.66	89.68
3346	NASDAQ	SYNA	Wed, May 13, 2015	88.33	88.80	87.57	87.90
3345	NASDAQ	SYNA	Tue, May 12, 2015	87.69	88.19	86.83	87.91
3344	NASDAQ	SYNA	Mon, May 11, 2015	86.54	89.99	86.42	88.66
3343	NASDAQ	SYNA	Fri, May 8, 2015	86.55	87.32	85.70	86.11
3342	NASDAQ	SYNA	Thu, May 7, 2015	85.35	86.37	85.20	85.65
3341	NASDAQ	SYNA	Wed, May 6, 2015	84.61	85.49	83.94	85.29
3340	NASDAQ	SYNA	Tue, May 5, 2015	86.00	86.13	83.94	84.34
3339	NASDAQ	SYNA	Mon, May 4, 2015	86.16	86.56	84.09	86.30
3338	NASDAQ	SYNA	Fri, May 1, 2015	85.12	86.42	84.31	86.18
3337	NASDAQ	SYNA	Thu, Apr 30, 2015	86.36	86.53	84.35	84.72
3336	NASDAQ	SYNA	Wed, Apr 29, 2015	86.44	87.57	86.02	86.70
3335	NASDAQ	SYNA	Tue, Apr 28, 2015	85.05	87.28	84.67	86.57
3334	NASDAQ	SYNA	Mon, Apr 27, 2015	85.64	86.03	84.44	85.13
3333	NASDAQ	SYNA	Fri, Apr 24, 2015	85.90	87.21	82.93	85.69
3332	NASDAQ	SYNA	Thu, Apr 23, 2015	88.87	89.59	88.41	89.04
3331	NASDAQ	SYNA	Wed, Apr 22, 2015	90.52	90.76	89.17	89.54
3330	NASDAQ	SYNA	Tue, Apr 21, 2015	89.89	91.23	89.33	90.60
3329	NASDAQ	SYNA	Mon, Apr 20, 2015	88.38	89.90	87.76	89.49
3328	NASDAQ	SYNA	Fri, Apr 17, 2015	88.66	88.81	86.91	88.26
3327	NASDAQ	SYNA	Thu, Apr 16, 2015	89.60	89.98	88.64	89.09
3326	NASDAQ	SYNA	Wed, Apr 15, 2015	88.21	89.96	86.51	89.59
3325	NASDAQ	SYNA	Tue, Apr 14, 2015	87.48	88.50	86.47	88.23
3324	NASDAQ	SYNA	Mon, Apr 13, 2015	87.50	88.38	87.03	87.54
3323	NASDAQ	SYNA	Fri, Apr 10, 2015	86.80	87.81	86.57	87.34
3322	NASDAQ	SYNA	Thu, Apr 9, 2015	83.87	86.67	83.50	86.08
3321	NASDAQ	SYNA	Wed, Apr 8, 2015	81.85	84.30	81.39	84.18
3320	NASDAQ	SYNA	Tue, Apr 7, 2015	81.60	82.88	81.44	81.85
3319	NASDAQ	SYNA	Mon, Apr 6, 2015	79.31	81.56	79.02	81.37
3318	NASDAQ	SYNA	Thu, Apr 2, 2015	79.15	80.97	79.05	79.78
3317	NASDAQ	SYNA	Wed, Apr 1, 2015	81.35	81.99	78.82	79.28
3316	NASDAQ	SYNA	Tue, Mar 31, 2015	81.67	82.46	81.06	81.31
3315	NASDAQ	SYNA	Mon, Mar 30, 2015	84.00	84.48	82.34	82.42
3314	NASDAQ	SYNA	Fri, Mar 27, 2015	82.48	83.87	81.63	83.67
3313	NASDAQ	SYNA	Thu, Mar 26, 2015	81.65	82.14	80.42	82.09
3312	NASDAQ	SYNA	Wed, Mar 25, 2015	84.61	84.61	82.02	82.54
3311	NASDAQ	SYNA	Tue, Mar 24, 2015	85.37	85.37	83.41	84.30
3310	NASDAQ	SYNA	Mon, Mar 23, 2015	83.91	85.56	83.87	85.04
3309	NASDAQ	SYNA	Fri, Mar 20, 2015	84.31	84.69	83.42	84.54
3308	NASDAQ	SYNA	Thu, Mar 19, 2015	83.79	84.51	83.12	84.00
3307	NASDAQ	SYNA	Wed, Mar 18, 2015	81.92	84.41	81.92	84.07
3306	NASDAQ	SYNA	Tue, Mar 17, 2015	81.68	82.58	81.37	82.36
3305	NASDAQ	SYNA	Mon, Mar 16, 2015	79.59	82.50	79.36	82.21
3304	NASDAQ	SYNA	Fri, Mar 13, 2015	79.62	80.20	79.00	79.38
3303	NASDAQ	SYNA	Thu, Mar 12, 2015	80.42	80.93	79.10	80.14
3302	NASDAQ	SYNA	Wed, Mar 11, 2015	81.36	81.49	79.95	80.23
3301	NASDAQ	SYNA	Tue, Mar 10, 2015	81.01	82.29	80.23	80.67
3300	NASDAQ	SYNA	Mon, Mar 9, 2015	80.34	80.94	78.73	80.73
3299	NASDAQ	SYNA	Fri, Mar 6, 2015	80.77	82.18	79.59	80.17
3298	NASDAQ	SYNA	Thu, Mar 5, 2015	81.58	81.99	80.40	81.00
3297	NASDAQ	SYNA	Wed, Mar 4, 2015	80.54	81.94	80.04	81.02
3296	NASDAQ	SYNA	Tue, Mar 3, 2015	81.85	82.76	79.85	80.71
3295	NASDAQ	SYNA	Mon, Mar 2, 2015	85.75	85.90	81.31	81.84
3294	NASDAQ	SYNA	Fri, Feb 27, 2015	84.94	86.27	84.77	85.95
3293	NASDAQ	SYNA	Thu, Feb 26, 2015	83.68	85.39	83.61	85.11
3292	NASDAQ	SYNA	Wed, Feb 25, 2015	83.65	83.90	82.50	83.58
3291	NASDAQ	SYNA	Tue, Feb 24, 2015	82.53	83.94	81.80	83.67
3290	NASDAQ	SYNA	Mon, Feb 23, 2015	82.00	83.00	82.00	82.71
3289	NASDAQ	SYNA	Fri, Feb 20, 2015	80.99	82.37	80.30	82.23
3288	NASDAQ	SYNA	Thu, Feb 19, 2015	80.17	82.24	79.67	80.96
3287	NASDAQ	SYNA	Wed, Feb 18, 2015	79.23	80.50	78.75	80.07
3286	NASDAQ	SYNA	Tue, Feb 17, 2015	79.31	79.50	78.35	79.45
3285	NASDAQ	SYNA	Fri, Feb 13, 2015	78.53	79.16	77.76	78.91
3284	NASDAQ	SYNA	Thu, Feb 12, 2015	78.09	78.34	76.14	78.04
3283	NASDAQ	SYNA	Wed, Feb 11, 2015	77.53	78.08	76.46	77.86
3282	NASDAQ	SYNA	Tue, Feb 10, 2015	76.95	77.94	75.69	77.59
3281	NASDAQ	SYNA	Mon, Feb 9, 2015	76.73	76.87	74.78	76.40
3280	NASDAQ	SYNA	Fri, Feb 6, 2015	78.00	78.66	76.36	77.22
3279	NASDAQ	SYNA	Thu, Feb 5, 2015	78.40	79.65	77.67	78.49
3278	NASDAQ	SYNA	Wed, Feb 4, 2015	78.63	78.88	76.34	77.75
3277	NASDAQ	SYNA	Tue, Feb 3, 2015	77.88	79.54	76.97	79.29
3276	NASDAQ	SYNA	Mon, Feb 2, 2015	76.52	78.12	74.66	77.88
3275	NASDAQ	SYNA	Fri, Jan 30, 2015	75.12	78.18	71.66	76.81
3274	NASDAQ	SYNA	Thu, Jan 29, 2015	67.30	68.45	66.06	68.31
3273	NASDAQ	SYNA	Wed, Jan 28, 2015	67.03	68.70	65.09	67.03
3272	NASDAQ	SYNA	Tue, Jan 27, 2015	66.87	66.87	65.24	66.42
3271	NASDAQ	SYNA	Mon, Jan 26, 2015	66.50	67.96	65.00	67.59
3270	NASDAQ	SYNA	Fri, Jan 23, 2015	66.96	67.46	66.04	66.62
3269	NASDAQ	SYNA	Thu, Jan 22, 2015	64.56	67.34	64.13	67.25
3268	NASDAQ	SYNA	Wed, Jan 21, 2015	62.54	64.38	62.22	63.78
3267	NASDAQ	SYNA	Tue, Jan 20, 2015	61.08	64.29	60.52	62.85
3266	NASDAQ	SYNA	Fri, Jan 16, 2015	58.31	60.33	58.22	60.25
3265	NASDAQ	SYNA	Thu, Jan 15, 2015	60.76	61.11	58.42	58.44
3264	NASDAQ	SYNA	Wed, Jan 14, 2015	59.96	60.88	59.03	60.51
3263	NASDAQ	SYNA	Tue, Jan 13, 2015	60.99	62.14	59.76	60.88
3262	NASDAQ	SYNA	Mon, Jan 12, 2015	60.64	61.10	59.01	60.38
3261	NASDAQ	SYNA	Fri, Jan 9, 2015	61.03	61.88	60.09	60.67
3260	NASDAQ	SYNA	Thu, Jan 8, 2015	60.61	62.60	60.43	60.84
3259	NASDAQ	SYNA	Wed, Jan 7, 2015	60.66	61.72	60.66	61.57
3258	NASDAQ	SYNA	Tue, Jan 6, 2015	64.57	65.00	60.06	60.43
3257	NASDAQ	SYNA	Mon, Jan 5, 2015	64.10	65.77	63.16	63.72
3256	NASDAQ	SYNA	Fri, Jan 2, 2015	66.27	66.98	62.75	64.25
3255	NASDAQ	SYNA	Wed, Dec 31, 2014	69.67	70.35	68.74	68.84
3254	NASDAQ	SYNA	Tue, Dec 30, 2014	70.12	70.35	68.50	69.52
3253	NASDAQ	SYNA	Mon, Dec 29, 2014	71.80	72.32	70.10	70.45
3252	NASDAQ	SYNA	Fri, Dec 26, 2014	69.54	72.09	69.50	71.80
3251	NASDAQ	SYNA	Wed, Dec 24, 2014	69.96	70.24	69.25	69.58
3250	NASDAQ	SYNA	Tue, Dec 23, 2014	69.73	70.34	68.79	69.46
3249	NASDAQ	SYNA	Mon, Dec 22, 2014	68.10	69.50	67.50	68.99
3248	NASDAQ	SYNA	Fri, Dec 19, 2014	69.42	69.50	67.22	68.18
3247	NASDAQ	SYNA	Thu, Dec 18, 2014	68.57	69.47	67.67	69.42
3246	NASDAQ	SYNA	Wed, Dec 17, 2014	64.78	67.49	64.11	67.34
3245	NASDAQ	SYNA	Tue, Dec 16, 2014	64.84	65.95	64.16	64.73
3244	NASDAQ	SYNA	Mon, Dec 15, 2014	66.83	67.68	65.17	65.23
3243	NASDAQ	SYNA	Fri, Dec 12, 2014	65.96	67.51	65.40	66.39
3242	NASDAQ	SYNA	Thu, Dec 11, 2014	65.45	68.00	64.99	67.08
3241	NASDAQ	SYNA	Wed, Dec 10, 2014	65.95	66.99	64.00	64.69
3240	NASDAQ	SYNA	Tue, Dec 9, 2014	63.83	66.26	63.36	66.25
3239	NASDAQ	SYNA	Mon, Dec 8, 2014	66.74	67.74	64.09	64.96
3238	NASDAQ	SYNA	Fri, Dec 5, 2014	67.72	67.90	63.78	67.15
3237	NASDAQ	SYNA	Thu, Dec 4, 2014	64.29	64.67	62.54	63.88
3236	NASDAQ	SYNA	Wed, Dec 3, 2014	62.50	64.82	62.37	64.62
3235	NASDAQ	SYNA	Tue, Dec 2, 2014	60.95	62.62	60.95	62.60
3234	NASDAQ	SYNA	Mon, Dec 1, 2014	62.62	62.62	60.55	60.63
3233	NASDAQ	SYNA	Fri, Nov 28, 2014	66.30	66.30	62.40	62.99
3232	NASDAQ	SYNA	Wed, Nov 26, 2014	63.18	65.27	62.91	64.27
3231	NASDAQ	SYNA	Tue, Nov 25, 2014	62.59	63.93	62.03	63.39
3230	NASDAQ	SYNA	Mon, Nov 24, 2014	61.13	62.50	61.03	62.43
3229	NASDAQ	SYNA	Fri, Nov 21, 2014	62.14	62.19	59.45	60.85
3228	NASDAQ	SYNA	Thu, Nov 20, 2014	61.55	62.28	60.94	61.16
3227	NASDAQ	SYNA	Wed, Nov 19, 2014	62.17	62.68	60.91	62.00
3226	NASDAQ	SYNA	Tue, Nov 18, 2014	60.25	62.37	60.10	61.92
3225	NASDAQ	SYNA	Mon, Nov 17, 2014	61.44	62.99	59.02	60.32
3224	NASDAQ	SYNA	Fri, Nov 14, 2014	61.21	62.76	60.70	61.90
3223	NASDAQ	SYNA	Thu, Nov 13, 2014	63.05	63.52	62.28	62.02
3222	NASDAQ	SYNA	Wed, Nov 12, 2014	62.06	63.34	61.56	63.19
3221	NASDAQ	SYNA	Tue, Nov 11, 2014	62.37	63.19	61.80	62.47
3220	NASDAQ	SYNA	Mon, Nov 10, 2014	64.28	64.63	61.76	62.11
3219	NASDAQ	SYNA	Fri, Nov 7, 2014	63.22	63.88	59.06	63.66
3218	NASDAQ	SYNA	Thu, Nov 6, 2014	65.85	66.00	63.00	63.54
3217	NASDAQ	SYNA	Wed, Nov 5, 2014	67.53	67.53	65.05	65.85
3216	NASDAQ	SYNA	Tue, Nov 4, 2014	65.61	67.26	65.56	66.67
3215	NASDAQ	SYNA	Mon, Nov 3, 2014	68.26	69.40	65.65	65.72
3214	NASDAQ	SYNA	Fri, Oct 31, 2014	66.53	68.69	65.77	68.43
3213	NASDAQ	SYNA	Thu, Oct 30, 2014	65.00	65.90	64.15	65.46
3212	NASDAQ	SYNA	Wed, Oct 29, 2014	65.58	66.20	64.28	65.32
3211	NASDAQ	SYNA	Tue, Oct 28, 2014	63.22	66.11	63.16	65.95
3210	NASDAQ	SYNA	Mon, Oct 27, 2014	62.17	63.75	61.89	62.84
3209	NASDAQ	SYNA	Fri, Oct 24, 2014	64.42	66.53	61.23	62.11
3208	NASDAQ	SYNA	Thu, Oct 23, 2014	75.00	75.88	73.03	73.27
3207	NASDAQ	SYNA	Wed, Oct 22, 2014	74.45	76.24	73.53	73.93
3206	NASDAQ	SYNA	Tue, Oct 21, 2014	75.51	76.00	72.11	74.43
3205	NASDAQ	SYNA	Mon, Oct 20, 2014	70.50	75.00	70.31	74.94
3204	NASDAQ	SYNA	Fri, Oct 17, 2014	72.40	72.85	70.55	71.00
3203	NASDAQ	SYNA	Thu, Oct 16, 2014	70.05	72.38	69.31	71.21
3202	NASDAQ	SYNA	Wed, Oct 15, 2014	69.13	71.39	67.85	71.16
3201	NASDAQ	SYNA	Tue, Oct 14, 2014	68.02	71.31	66.94	70.18
3200	NASDAQ	SYNA	Mon, Oct 13, 2014	65.95	68.48	64.35	67.28
3199	NASDAQ	SYNA	Fri, Oct 10, 2014	69.84	70.13	65.08	65.69
3198	NASDAQ	SYNA	Thu, Oct 9, 2014	72.90	73.52	70.31	70.83
3197	NASDAQ	SYNA	Wed, Oct 8, 2014	70.84	73.01	69.67	72.94
3196	NASDAQ	SYNA	Tue, Oct 7, 2014	71.16	73.75	70.15	70.94
3195	NASDAQ	SYNA	Mon, Oct 6, 2014	76.54	76.55	72.02	72.06
3194	NASDAQ	SYNA	Fri, Oct 3, 2014	76.22	77.25	75.09	76.87
3193	NASDAQ	SYNA	Thu, Oct 2, 2014	74.56	76.84	72.47	75.90
3192	NASDAQ	SYNA	Wed, Oct 1, 2014	73.70	76.17	73.64	74.65
3191	NASDAQ	SYNA	Tue, Sep 30, 2014	74.66	74.76	73.11	73.20
3190	NASDAQ	SYNA	Mon, Sep 29, 2014	74.01	75.14	73.48	74.49
3189	NASDAQ	SYNA	Fri, Sep 26, 2014	75.63	75.96	74.61	75.00
3188	NASDAQ	SYNA	Thu, Sep 25, 2014	77.07	77.25	75.01	75.08
3187	NASDAQ	SYNA	Wed, Sep 24, 2014	75.92	77.03	74.82	76.87
3186	NASDAQ	SYNA	Tue, Sep 23, 2014	76.20	77.58	75.26	76.16
3185	NASDAQ	SYNA	Mon, Sep 22, 2014	78.02	78.39	76.00	76.45
3184	NASDAQ	SYNA	Fri, Sep 19, 2014	82.43	82.73	78.52	78.66
3183	NASDAQ	SYNA	Thu, Sep 18, 2014	81.94	82.75	80.95	81.97
3182	NASDAQ	SYNA	Wed, Sep 17, 2014	81.30	82.62	81.18	81.52
3181	NASDAQ	SYNA	Tue, Sep 16, 2014	79.89	81.69	79.36	81.17
3180	NASDAQ	SYNA	Mon, Sep 15, 2014	83.33	83.33	79.62	80.09
3179	NASDAQ	SYNA	Fri, Sep 12, 2014	85.71	85.96	83.06	83.33
3178	NASDAQ	SYNA	Thu, Sep 11, 2014	83.20	86.28	83.06	85.90
3177	NASDAQ	SYNA	Wed, Sep 10, 2014	82.94	84.10	82.36	83.85
3176	NASDAQ	SYNA	Tue, Sep 9, 2014	84.21	85.35	82.52	82.77
3175	NASDAQ	SYNA	Mon, Sep 8, 2014	84.83	85.62	83.29	84.16
3174	NASDAQ	SYNA	Fri, Sep 5, 2014	83.06	84.56	82.01	84.39
3173	NASDAQ	SYNA	Thu, Sep 4, 2014	81.33	83.98	80.79	82.54
3172	NASDAQ	SYNA	Wed, Sep 3, 2014	86.37	86.38	80.54	80.64
3171	NASDAQ	SYNA	Tue, Sep 2, 2014	86.48	87.85	84.73	85.73
3170	NASDAQ	SYNA	Fri, Aug 29, 2014	80.03	82.33	80.03	82.10
3169	NASDAQ	SYNA	Thu, Aug 28, 2014	80.34	80.69	78.82	79.87
3168	NASDAQ	SYNA	Wed, Aug 27, 2014	80.17	80.66	79.77	79.97
3167	NASDAQ	SYNA	Tue, Aug 26, 2014	78.65	80.22	78.65	80.10
3166	NASDAQ	SYNA	Mon, Aug 25, 2014	80.11	81.13	78.34	78.72
3165	NASDAQ	SYNA	Fri, Aug 22, 2014	80.09	80.68	79.83	80.17
3164	NASDAQ	SYNA	Thu, Aug 21, 2014	80.28	81.17	79.77	80.32
3163	NASDAQ	SYNA	Wed, Aug 20, 2014	80.10	81.00	79.89	80.51
3162	NASDAQ	SYNA	Tue, Aug 19, 2014	80.01	81.01	79.68	80.71
3161	NASDAQ	SYNA	Mon, Aug 18, 2014	81.06	81.86	80.15	80.36
3160	NASDAQ	SYNA	Fri, Aug 15, 2014	81.10	82.20	79.21	80.35
3159	NASDAQ	SYNA	Thu, Aug 14, 2014	80.60	80.88	79.72	80.30
3158	NASDAQ	SYNA	Wed, Aug 13, 2014	79.74	81.08	79.41	80.51
3157	NASDAQ	SYNA	Tue, Aug 12, 2014	80.78	81.80	79.33	79.84
3156	NASDAQ	SYNA	Mon, Aug 11, 2014	81.29	83.00	81.06	81.30
3155	NASDAQ	SYNA	Fri, Aug 8, 2014	81.10	81.58	80.05	81.03
3154	NASDAQ	SYNA	Thu, Aug 7, 2014	83.29	83.29	80.81	81.03
3153	NASDAQ	SYNA	Wed, Aug 6, 2014	78.97	83.90	78.97	82.88
3152	NASDAQ	SYNA	Tue, Aug 5, 2014	78.40	80.30	78.30	79.51
3151	NASDAQ	SYNA	Mon, Aug 4, 2014	77.69	80.07	76.20	79.62
3150	NASDAQ	SYNA	Fri, Aug 1, 2014	76.80	82.75	76.51	78.11
3149	NASDAQ	SYNA	Thu, Jul 31, 2014	74.62	74.94	71.06	72.23
3148	NASDAQ	SYNA	Wed, Jul 30, 2014	75.95	76.94	74.52	75.88
3147	NASDAQ	SYNA	Tue, Jul 29, 2014	73.93	76.43	73.89	75.59
3146	NASDAQ	SYNA	Mon, Jul 28, 2014	75.47	75.52	73.22	73.91
3145	NASDAQ	SYNA	Fri, Jul 25, 2014	78.96	79.19	74.12	75.57
3144	NASDAQ	SYNA	Thu, Jul 24, 2014	80.80	81.73	79.59	80.16
3143	NASDAQ	SYNA	Wed, Jul 23, 2014	83.77	83.83	80.60	80.97
3142	NASDAQ	SYNA	Tue, Jul 22, 2014	82.80	84.59	82.42	83.84
3141	NASDAQ	SYNA	Mon, Jul 21, 2014	82.70	83.22	81.35	82.30
3140	NASDAQ	SYNA	Fri, Jul 18, 2014	82.43	84.25	82.03	83.07
3139	NASDAQ	SYNA	Thu, Jul 17, 2014	83.68	85.02	82.19	82.49
3138	NASDAQ	SYNA	Wed, Jul 16, 2014	85.16	86.41	83.76	84.23
3137	NASDAQ	SYNA	Tue, Jul 15, 2014	88.11	88.11	82.98	84.86
3136	NASDAQ	SYNA	Mon, Jul 14, 2014	88.71	89.46	87.25	88.60
3135	NASDAQ	SYNA	Fri, Jul 11, 2014	87.95	89.82	87.01	88.18
3134	NASDAQ	SYNA	Thu, Jul 10, 2014	87.28	89.06	85.27	88.38
3133	NASDAQ	SYNA	Wed, Jul 9, 2014	89.63	90.10	87.20	89.06
3132	NASDAQ	SYNA	Tue, Jul 8, 2014	91.03	91.38	86.41	89.20
3131	NASDAQ	SYNA	Mon, Jul 7, 2014	92.61	92.99	90.04	91.21
3130	NASDAQ	SYNA	Thu, Jul 3, 2014	91.99	93.27	91.79	92.68
3129	NASDAQ	SYNA	Wed, Jul 2, 2014	91.99	92.78	90.60	91.69
3128	NASDAQ	SYNA	Tue, Jul 1, 2014	90.95	92.19	89.72	91.88
3127	NASDAQ	SYNA	Mon, Jun 30, 2014	89.34	90.93	89.14	90.64
3126	NASDAQ	SYNA	Fri, Jun 27, 2014	88.20	89.45	87.70	89.38
3125	NASDAQ	SYNA	Thu, Jun 26, 2014	89.50	89.98	87.72	88.72
3124	NASDAQ	SYNA	Wed, Jun 25, 2014	87.53	91.10	86.50	89.56
3123	NASDAQ	SYNA	Tue, Jun 24, 2014	88.81	90.58	87.26	87.71
3122	NASDAQ	SYNA	Mon, Jun 23, 2014	91.33	91.50	88.42	89.18
3121	NASDAQ	SYNA	Fri, Jun 20, 2014	89.31	91.40	88.88	91.35
3120	NASDAQ	SYNA	Thu, Jun 19, 2014	90.08	90.50	88.47	89.32
3119	NASDAQ	SYNA	Wed, Jun 18, 2014	90.50	90.52	88.21	89.72
3118	NASDAQ	SYNA	Tue, Jun 17, 2014	86.21	90.88	85.40	90.32
3117	NASDAQ	SYNA	Mon, Jun 16, 2014	84.19	86.52	83.67	86.28
3116	NASDAQ	SYNA	Fri, Jun 13, 2014	84.77	85.75	83.68	84.59
3115	NASDAQ	SYNA	Thu, Jun 12, 2014	84.85	85.55	82.00	84.85
3114	NASDAQ	SYNA	Wed, Jun 11, 2014	77.03	86.70	77.03	85.78
3113	NASDAQ	SYNA	Tue, Jun 10, 2014	67.48	67.67	65.25	66.52
3112	NASDAQ	SYNA	Mon, Jun 9, 2014	68.00	69.31	66.91	67.41
3111	NASDAQ	SYNA	Fri, Jun 6, 2014	67.56	68.50	66.92	67.74
3110	NASDAQ	SYNA	Thu, Jun 5, 2014	67.57	68.97	65.40	67.10
3109	NASDAQ	SYNA	Wed, Jun 4, 2014	66.06	66.28	65.00	65.65
3108	NASDAQ	SYNA	Tue, Jun 3, 2014	66.13	66.54	64.90	66.35
3107	NASDAQ	SYNA	Mon, Jun 2, 2014	68.01	68.48	66.00	66.45
3106	NASDAQ	SYNA	Fri, May 30, 2014	67.63	68.41	66.11	68.08
3105	NASDAQ	SYNA	Thu, May 29, 2014	67.68	68.61	65.47	68.45
3104	NASDAQ	SYNA	Wed, May 28, 2014	62.38	67.99	61.94	67.78
3103	NASDAQ	SYNA	Tue, May 27, 2014	59.00	61.32	58.22	60.47
3102	NASDAQ	SYNA	Fri, May 23, 2014	57.69	59.38	57.59	59.25
3101	NASDAQ	SYNA	Thu, May 22, 2014	56.69	58.80	56.50	57.73
3100	NASDAQ	SYNA	Wed, May 21, 2014	58.09	58.69	56.59	56.73
3099	NASDAQ	SYNA	Tue, May 20, 2014	59.72	60.00	56.73	57.74
3098	NASDAQ	SYNA	Mon, May 19, 2014	59.54	60.85	59.00	60.01
3097	NASDAQ	SYNA	Fri, May 16, 2014	58.33	59.61	56.57	59.61
3096	NASDAQ	SYNA	Thu, May 15, 2014	59.25	59.64	56.91	58.02
3095	NASDAQ	SYNA	Wed, May 14, 2014	60.00	60.14	58.68	59.34
3094	NASDAQ	SYNA	Tue, May 13, 2014	60.62	61.63	59.94	60.23
3093	NASDAQ	SYNA	Mon, May 12, 2014	59.60	61.45	59.37	60.78
3092	NASDAQ	SYNA	Fri, May 9, 2014	59.05	59.97	58.07	59.44
3091	NASDAQ	SYNA	Thu, May 8, 2014	56.85	59.98	56.79	59.75
3090	NASDAQ	SYNA	Wed, May 7, 2014	58.41	59.22	55.72	57.48
3089	NASDAQ	SYNA	Tue, May 6, 2014	61.54	62.12	58.29	58.41
3088	NASDAQ	SYNA	Mon, May 5, 2014	60.26	61.57	59.28	61.24
3087	NASDAQ	SYNA	Fri, May 2, 2014	63.46	64.14	61.05	61.11
3086	NASDAQ	SYNA	Thu, May 1, 2014	62.40	65.00	62.01	63.30
3085	NASDAQ	SYNA	Wed, Apr 30, 2014	60.06	62.32	59.37	62.15
3084	NASDAQ	SYNA	Tue, Apr 29, 2014	61.45	62.27	59.73	60.29
3083	NASDAQ	SYNA	Mon, Apr 28, 2014	63.99	64.70	59.24	61.40
3082	NASDAQ	SYNA	Fri, Apr 25, 2014	69.00	69.00	62.71	63.77
3081	NASDAQ	SYNA	Thu, Apr 24, 2014	67.50	67.71	63.25	64.01
3080	NASDAQ	SYNA	Wed, Apr 23, 2014	66.07	67.17	65.67	66.79
3079	NASDAQ	SYNA	Tue, Apr 22, 2014	65.94	67.39	65.83	66.05
3078	NASDAQ	SYNA	Mon, Apr 21, 2014	62.49	65.74	62.17	65.63
3077	NASDAQ	SYNA	Thu, Apr 17, 2014	59.01	62.34	58.57	62.16
3076	NASDAQ	SYNA	Wed, Apr 16, 2014	60.31	61.61	58.73	59.01
3075	NASDAQ	SYNA	Tue, Apr 15, 2014	58.00	59.67	56.52	59.62
3074	NASDAQ	SYNA	Mon, Apr 14, 2014	55.98	58.96	55.46	58.00
3073	NASDAQ	SYNA	Fri, Apr 11, 2014	56.18	58.02	55.72	55.88
3072	NASDAQ	SYNA	Thu, Apr 10, 2014	61.13	61.13	55.66	56.18
3071	NASDAQ	SYNA	Wed, Apr 9, 2014	59.84	61.05	59.11	60.97
3070	NASDAQ	SYNA	Tue, Apr 8, 2014	58.45	59.71	56.72	59.49
3069	NASDAQ	SYNA	Mon, Apr 7, 2014	61.00	61.85	57.23	58.52
3068	NASDAQ	SYNA	Fri, Apr 4, 2014	63.26	63.49	59.05	61.16
3067	NASDAQ	SYNA	Thu, Apr 3, 2014	63.50	63.68	60.88	62.62
3066	NASDAQ	SYNA	Wed, Apr 2, 2014	62.74	63.38	62.07	63.32
3065	NASDAQ	SYNA	Tue, Apr 1, 2014	60.25	62.77	60.17	62.72
3064	NASDAQ	SYNA	Mon, Mar 31, 2014	58.54	60.56	58.22	60.02
3063	NASDAQ	SYNA	Fri, Mar 28, 2014	59.70	60.97	58.06	58.20
3062	NASDAQ	SYNA	Thu, Mar 27, 2014	58.71	60.36	58.31	59.38
3061	NASDAQ	SYNA	Wed, Mar 26, 2014	60.33	60.95	58.86	58.86
3060	NASDAQ	SYNA	Tue, Mar 25, 2014	59.63	61.35	58.86	59.64
3059	NASDAQ	SYNA	Mon, Mar 24, 2014	60.59	60.99	58.03	59.20
3058	NASDAQ	SYNA	Fri, Mar 21, 2014	61.54	62.23	60.36	60.49
3057	NASDAQ	SYNA	Thu, Mar 20, 2014	61.00	62.40	60.28	61.48
3056	NASDAQ	SYNA	Wed, Mar 19, 2014	62.36	62.72	60.65	61.02
3055	NASDAQ	SYNA	Tue, Mar 18, 2014	61.91	62.72	61.51	62.13
3054	NASDAQ	SYNA	Mon, Mar 17, 2014	61.99	62.73	61.47	61.72
3053	NASDAQ	SYNA	Fri, Mar 14, 2014	59.24	62.10	59.11	61.41
3052	NASDAQ	SYNA	Thu, Mar 13, 2014	59.46	60.24	58.60	59.53
3051	NASDAQ	SYNA	Wed, Mar 12, 2014	61.29	61.52	58.59	59.42
3050	NASDAQ	SYNA	Tue, Mar 11, 2014	64.11	64.19	61.53	62.15
3049	NASDAQ	SYNA	Mon, Mar 10, 2014	64.65	64.98	63.91	64.09
3048	NASDAQ	SYNA	Fri, Mar 7, 2014	64.08	65.10	64.08	64.54
3047	NASDAQ	SYNA	Thu, Mar 6, 2014	64.96	65.16	63.32	63.68
3046	NASDAQ	SYNA	Wed, Mar 5, 2014	65.41	65.90	64.43	64.90
3045	NASDAQ	SYNA	Tue, Mar 4, 2014	63.51	65.64	63.50	65.37
3044	NASDAQ	SYNA	Mon, Mar 3, 2014	64.28	64.46	62.23	63.03
3043	NASDAQ	SYNA	Fri, Feb 28, 2014	65.47	66.70	64.16	65.04
3042	NASDAQ	SYNA	Thu, Feb 27, 2014	66.23	66.80	64.60	64.93
3041	NASDAQ	SYNA	Wed, Feb 26, 2014	65.32	67.11	65.08	66.23
3040	NASDAQ	SYNA	Tue, Feb 25, 2014	64.42	65.99	63.92	65.23
3039	NASDAQ	SYNA	Mon, Feb 24, 2014	62.66	64.59	62.40	63.84
3038	NASDAQ	SYNA	Fri, Feb 21, 2014	62.61	64.15	62.12	62.27
3037	NASDAQ	SYNA	Thu, Feb 20, 2014	62.81	63.32	61.22	62.10
3036	NASDAQ	SYNA	Wed, Feb 19, 2014	65.24	66.50	63.01	63.05
3035	NASDAQ	SYNA	Tue, Feb 18, 2014	63.60	65.50	63.49	65.15
3034	NASDAQ	SYNA	Fri, Feb 14, 2014	62.62	63.43	61.17	62.30
3033	NASDAQ	SYNA	Thu, Feb 13, 2014	60.11	62.76	58.85	62.67
3032	NASDAQ	SYNA	Wed, Feb 12, 2014	57.39	61.15	57.39	60.73
3031	NASDAQ	SYNA	Tue, Feb 11, 2014	56.84	57.44	56.11	57.03
3030	NASDAQ	SYNA	Mon, Feb 10, 2014	58.13	58.48	56.31	56.66
3029	NASDAQ	SYNA	Fri, Feb 7, 2014	56.52	58.76	56.48	58.13
3028	NASDAQ	SYNA	Thu, Feb 6, 2014	54.58	56.66	54.57	56.11
3027	NASDAQ	SYNA	Wed, Feb 5, 2014	55.30	55.54	53.06	54.67
3026	NASDAQ	SYNA	Tue, Feb 4, 2014	55.76	55.93	54.43	55.52
3025	NASDAQ	SYNA	Mon, Feb 3, 2014	58.30	58.60	55.05	55.51
3024	NASDAQ	SYNA	Fri, Jan 31, 2014	57.53	58.48	56.52	58.36
3023	NASDAQ	SYNA	Thu, Jan 30, 2014	59.04	59.35	57.70	58.69
3022	NASDAQ	SYNA	Wed, Jan 29, 2014	59.20	59.97	58.38	58.42
3021	NASDAQ	SYNA	Tue, Jan 28, 2014	58.55	60.21	57.65	59.61
3020	NASDAQ	SYNA	Mon, Jan 27, 2014	61.53	61.93	59.65	60.22
3019	NASDAQ	SYNA	Fri, Jan 24, 2014	59.50	63.76	58.26	60.26
3018	NASDAQ	SYNA	Thu, Jan 23, 2014	57.25	58.34	56.53	56.81
3017	NASDAQ	SYNA	Wed, Jan 22, 2014	58.03	58.40	56.70	56.96
3016	NASDAQ	SYNA	Tue, Jan 21, 2014	58.95	59.30	57.83	58.28
3015	NASDAQ	SYNA	Fri, Jan 17, 2014	57.44	59.95	57.16	57.99
3014	NASDAQ	SYNA	Thu, Jan 16, 2014	56.80	57.98	56.15	57.75
3013	NASDAQ	SYNA	Wed, Jan 15, 2014	56.22	57.09	55.00	57.01
3012	NASDAQ	SYNA	Tue, Jan 14, 2014	54.38	56.15	54.30	55.98
3011	NASDAQ	SYNA	Mon, Jan 13, 2014	54.80	54.90	53.27	53.59
3010	NASDAQ	SYNA	Fri, Jan 10, 2014	53.54	54.89	53.04	54.60
3009	NASDAQ	SYNA	Thu, Jan 9, 2014	53.46	53.65	51.85	53.53
3008	NASDAQ	SYNA	Wed, Jan 8, 2014	53.46	53.86	52.56	53.25
3007	NASDAQ	SYNA	Tue, Jan 7, 2014	49.29	53.24	49.11	53.19
3006	NASDAQ	SYNA	Mon, Jan 6, 2014	50.63	50.72	48.62	48.65
3005	NASDAQ	SYNA	Fri, Jan 3, 2014	50.59	50.79	49.59	50.51
3004	NASDAQ	SYNA	Thu, Jan 2, 2014	51.19	51.32	49.55	50.33
3003	NASDAQ	SYNA	Tue, Dec 31, 2013	51.95	52.49	51.69	51.81
3002	NASDAQ	SYNA	Mon, Dec 30, 2013	50.55	52.13	50.46	51.95
3001	NASDAQ	SYNA	Fri, Dec 27, 2013	50.26	50.86	50.15	50.43
3000	NASDAQ	SYNA	Thu, Dec 26, 2013	51.29	51.73	50.31	50.64
2999	NASDAQ	SYNA	Tue, Dec 24, 2013	50.52	51.90	50.51	51.09
2998	NASDAQ	SYNA	Mon, Dec 23, 2013	50.00	51.18	49.70	50.32
2997	NASDAQ	SYNA	Fri, Dec 20, 2013	48.96	49.98	48.80	49.78
2996	NASDAQ	SYNA	Thu, Dec 19, 2013	49.61	50.15	48.45	48.72
2995	NASDAQ	SYNA	Wed, Dec 18, 2013	50.74	50.75	49.27	50.14
2994	NASDAQ	SYNA	Tue, Dec 17, 2013	50.11	50.29	49.32	50.15
2993	NASDAQ	SYNA	Mon, Dec 16, 2013	49.80	50.36	49.54	49.99
2992	NASDAQ	SYNA	Fri, Dec 13, 2013	50.50	51.00	49.14	49.47
2991	NASDAQ	SYNA	Thu, Dec 12, 2013	49.80	50.49	49.03	50.14
2990	NASDAQ	SYNA	Wed, Dec 11, 2013	51.06	51.06	49.19	49.90
2989	NASDAQ	SYNA	Tue, Dec 10, 2013	49.42	51.10	49.29	50.92
2988	NASDAQ	SYNA	Mon, Dec 9, 2013	49.78	50.15	49.20	49.74
2987	NASDAQ	SYNA	Fri, Dec 6, 2013	49.50	49.97	49.06	49.26
2986	NASDAQ	SYNA	Thu, Dec 5, 2013	49.08	49.41	48.56	48.85
2985	NASDAQ	SYNA	Wed, Dec 4, 2013	48.53	49.90	48.05	48.92
2984	NASDAQ	SYNA	Tue, Dec 3, 2013	50.06	50.36	47.89	48.63
2983	NASDAQ	SYNA	Mon, Dec 2, 2013	50.64	51.03	50.06	50.27
2982	NASDAQ	SYNA	Fri, Nov 29, 2013	50.88	51.03	50.11	50.51
2981	NASDAQ	SYNA	Wed, Nov 27, 2013	51.02	51.39	49.77	50.60
2980	NASDAQ	SYNA	Tue, Nov 26, 2013	49.46	51.15	49.24	51.03
2979	NASDAQ	SYNA	Mon, Nov 25, 2013	50.00	51.23	48.93	49.16
2978	NASDAQ	SYNA	Fri, Nov 22, 2013	49.02	49.90	47.96	49.89
2977	NASDAQ	SYNA	Thu, Nov 21, 2013	46.76	48.55	46.33	48.39
2976	NASDAQ	SYNA	Wed, Nov 20, 2013	47.53	47.94	45.82	46.29
2975	NASDAQ	SYNA	Tue, Nov 19, 2013	48.09	48.34	47.13	47.48
2974	NASDAQ	SYNA	Mon, Nov 18, 2013	48.24	48.63	47.85	48.12
2973	NASDAQ	SYNA	Fri, Nov 15, 2013	48.26	48.48	47.53	48.07
2972	NASDAQ	SYNA	Thu, Nov 14, 2013	48.63	48.80	47.51	48.19
2971	NASDAQ	SYNA	Wed, Nov 13, 2013	47.10	48.65	46.81	48.61
2970	NASDAQ	SYNA	Tue, Nov 12, 2013	48.00	48.74	46.92	47.59
2969	NASDAQ	SYNA	Mon, Nov 11, 2013	46.06	47.79	46.02	47.50
2968	NASDAQ	SYNA	Fri, Nov 8, 2013	44.68	45.40	44.49	45.34
2967	NASDAQ	SYNA	Thu, Nov 7, 2013	45.73	45.73	44.26	44.55
2966	NASDAQ	SYNA	Wed, Nov 6, 2013	45.69	45.88	44.16	44.50
2965	NASDAQ	SYNA	Tue, Nov 5, 2013	45.99	45.99	45.05	45.36
2964	NASDAQ	SYNA	Mon, Nov 4, 2013	45.50	46.95	45.50	46.08
2963	NASDAQ	SYNA	Fri, Nov 1, 2013	45.38	45.87	44.37	45.50
2962	NASDAQ	SYNA	Thu, Oct 31, 2013	46.16	47.03	46.11	46.48
2961	NASDAQ	SYNA	Wed, Oct 30, 2013	48.22	48.68	45.93	46.16
2960	NASDAQ	SYNA	Tue, Oct 29, 2013	46.50	48.24	45.70	48.03
2959	NASDAQ	SYNA	Mon, Oct 28, 2013	44.95	47.34	43.94	46.50
2958	NASDAQ	SYNA	Fri, Oct 25, 2013	49.77	49.89	44.46	44.82
2957	NASDAQ	SYNA	Thu, Oct 24, 2013	52.41	53.62	52.05	53.04
2956	NASDAQ	SYNA	Wed, Oct 23, 2013	53.60	53.78	52.00	52.42
2955	NASDAQ	SYNA	Tue, Oct 22, 2013	55.08	55.83	53.47	53.75
2954	NASDAQ	SYNA	Mon, Oct 21, 2013	54.53	55.73	53.83	54.76
2953	NASDAQ	SYNA	Fri, Oct 18, 2013	56.29	56.50	53.73	54.05
2952	NASDAQ	SYNA	Thu, Oct 17, 2013	53.90	55.12	52.98	55.07
2951	NASDAQ	SYNA	Wed, Oct 16, 2013	52.92	54.80	52.78	54.40
2950	NASDAQ	SYNA	Tue, Oct 15, 2013	49.50	52.93	49.47	52.16
2949	NASDAQ	SYNA	Mon, Oct 14, 2013	47.68	49.59	47.22	49.35
2948	NASDAQ	SYNA	Fri, Oct 11, 2013	48.54	48.88	47.43	47.77
2947	NASDAQ	SYNA	Thu, Oct 10, 2013	47.21	49.67	46.70	49.23
2946	NASDAQ	SYNA	Wed, Oct 9, 2013	45.54	46.54	45.31	46.23
2945	NASDAQ	SYNA	Tue, Oct 8, 2013	47.29	47.63	45.43	45.58
2944	NASDAQ	SYNA	Mon, Oct 7, 2013	47.30	47.73	46.80	47.09
2943	NASDAQ	SYNA	Fri, Oct 4, 2013	45.64	47.89	45.47	47.66
2942	NASDAQ	SYNA	Thu, Oct 3, 2013	46.69	47.00	44.95	45.66
2941	NASDAQ	SYNA	Wed, Oct 2, 2013	45.67	46.93	45.28	46.64
2940	NASDAQ	SYNA	Tue, Oct 1, 2013	44.35	46.18	44.14	45.92
2939	NASDAQ	SYNA	Mon, Sep 30, 2013	43.12	45.00	43.06	44.25
2938	NASDAQ	SYNA	Fri, Sep 27, 2013	43.62	44.06	43.09	43.52
2937	NASDAQ	SYNA	Thu, Sep 26, 2013	44.80	45.77	43.65	44.02
2936	NASDAQ	SYNA	Wed, Sep 25, 2013	43.46	45.84	42.94	44.73
2935	NASDAQ	SYNA	Tue, Sep 24, 2013	42.57	43.78	41.52	43.46
2934	NASDAQ	SYNA	Mon, Sep 23, 2013	42.98	43.45	42.15	43.10
2933	NASDAQ	SYNA	Fri, Sep 20, 2013	43.00	43.88	42.51	42.78
2932	NASDAQ	SYNA	Thu, Sep 19, 2013	42.75	42.88	42.31	42.32
2931	NASDAQ	SYNA	Wed, Sep 18, 2013	42.16	42.85	41.93	42.51
2930	NASDAQ	SYNA	Tue, Sep 17, 2013	41.84	42.20	41.64	42.01
2929	NASDAQ	SYNA	Mon, Sep 16, 2013	41.61	41.98	41.16	41.40
2928	NASDAQ	SYNA	Fri, Sep 13, 2013	40.83	41.28	40.35	41.24
2927	NASDAQ	SYNA	Thu, Sep 12, 2013	40.75	41.02	40.31	40.58
2926	NASDAQ	SYNA	Wed, Sep 11, 2013	40.00	40.83	40.00	40.75
2925	NASDAQ	SYNA	Tue, Sep 10, 2013	39.58	40.20	39.32	40.18
2924	NASDAQ	SYNA	Mon, Sep 9, 2013	38.41	39.38	38.41	39.30
2923	NASDAQ	SYNA	Fri, Sep 6, 2013	39.40	39.40	37.87	38.27
2922	NASDAQ	SYNA	Thu, Sep 5, 2013	39.10	39.52	38.81	39.17
2921	NASDAQ	SYNA	Wed, Sep 4, 2013	38.96	39.21	38.39	38.90
2920	NASDAQ	SYNA	Tue, Sep 3, 2013	39.25	39.70	38.44	38.77
2919	NASDAQ	SYNA	Fri, Aug 30, 2013	40.17	40.21	38.58	38.66
2918	NASDAQ	SYNA	Thu, Aug 29, 2013	39.74	40.38	39.58	40.04
2917	NASDAQ	SYNA	Wed, Aug 28, 2013	39.35	39.85	38.83	39.71
2916	NASDAQ	SYNA	Tue, Aug 27, 2013	40.61	40.72	39.11	39.21
2915	NASDAQ	SYNA	Mon, Aug 26, 2013	41.30	41.44	40.89	41.03
2914	NASDAQ	SYNA	Fri, Aug 23, 2013	41.25	41.95	41.03	41.16
2913	NASDAQ	SYNA	Thu, Aug 22, 2013	40.68	41.50	40.50	41.21
2912	NASDAQ	SYNA	Wed, Aug 21, 2013	40.34	41.16	40.10	40.68
2911	NASDAQ	SYNA	Tue, Aug 20, 2013	40.29	40.49	39.78	40.39
2910	NASDAQ	SYNA	Mon, Aug 19, 2013	40.88	41.28	40.13	40.16
2909	NASDAQ	SYNA	Fri, Aug 16, 2013	40.73	41.11	40.57	40.88
2908	NASDAQ	SYNA	Thu, Aug 15, 2013	41.24	41.27	39.89	40.86
2907	NASDAQ	SYNA	Wed, Aug 14, 2013	42.09	42.19	41.74	41.85
2906	NASDAQ	SYNA	Tue, Aug 13, 2013	41.85	42.38	41.44	41.97
2905	NASDAQ	SYNA	Mon, Aug 12, 2013	40.92	42.10	40.80	41.98
2904	NASDAQ	SYNA	Fri, Aug 9, 2013	40.74	41.22	40.22	40.96
2903	NASDAQ	SYNA	Thu, Aug 8, 2013	41.39	41.40	40.65	40.69
2902	NASDAQ	SYNA	Wed, Aug 7, 2013	41.35	41.49	40.57	41.30
2901	NASDAQ	SYNA	Tue, Aug 6, 2013	39.82	41.69	39.82	41.32
2900	NASDAQ	SYNA	Mon, Aug 5, 2013	40.62	40.86	39.36	39.80
2899	NASDAQ	SYNA	Fri, Aug 2, 2013	41.31	41.81	40.00	40.71
2898	NASDAQ	SYNA	Thu, Aug 1, 2013	40.43	41.02	39.68	40.67
2897	NASDAQ	SYNA	Wed, Jul 31, 2013	38.83	40.00	38.83	40.00
2896	NASDAQ	SYNA	Tue, Jul 30, 2013	39.76	40.24	38.89	38.90
2895	NASDAQ	SYNA	Mon, Jul 29, 2013	40.10	40.10	38.82	39.49
2894	NASDAQ	SYNA	Fri, Jul 26, 2013	41.70	41.70	40.23	40.47
2893	NASDAQ	SYNA	Thu, Jul 25, 2013	41.75	42.28	41.28	42.00
2892	NASDAQ	SYNA	Wed, Jul 24, 2013	41.72	42.23	41.31	41.76
2891	NASDAQ	SYNA	Tue, Jul 23, 2013	42.15	42.46	41.21	41.45
2890	NASDAQ	SYNA	Mon, Jul 22, 2013	41.08	42.79	40.91	42.14
2889	NASDAQ	SYNA	Fri, Jul 19, 2013	40.98	41.16	40.32	41.14
2888	NASDAQ	SYNA	Thu, Jul 18, 2013	42.00	42.00	40.50	41.22
2887	NASDAQ	SYNA	Wed, Jul 17, 2013	42.04	42.48	41.05	41.93
2886	NASDAQ	SYNA	Tue, Jul 16, 2013	41.98	42.40	41.59	42.17
2885	NASDAQ	SYNA	Mon, Jul 15, 2013	41.82	42.33	41.57	41.99
2884	NASDAQ	SYNA	Fri, Jul 12, 2013	40.85	41.92	40.84	41.54
2883	NASDAQ	SYNA	Thu, Jul 11, 2013	41.12	41.49	40.68	41.04
2882	NASDAQ	SYNA	Wed, Jul 10, 2013	40.22	40.70	39.53	40.65
2881	NASDAQ	SYNA	Tue, Jul 9, 2013	39.16	40.50	38.82	40.32
2880	NASDAQ	SYNA	Mon, Jul 8, 2013	39.37	39.50	38.79	38.80
2879	NASDAQ	SYNA	Fri, Jul 5, 2013	39.36	39.36	38.22	39.12
2878	NASDAQ	SYNA	Wed, Jul 3, 2013	38.47	39.42	38.39	39.01
2877	NASDAQ	SYNA	Tue, Jul 2, 2013	38.75	38.90	38.43	38.80
2876	NASDAQ	SYNA	Mon, Jul 1, 2013	38.77	38.93	38.41	38.75
2875	NASDAQ	SYNA	Fri, Jun 28, 2013	38.32	38.82	37.93	38.56
2874	NASDAQ	SYNA	Thu, Jun 27, 2013	39.12	39.34	38.17	38.55
2873	NASDAQ	SYNA	Wed, Jun 26, 2013	40.56	40.69	38.41	38.99
2872	NASDAQ	SYNA	Tue, Jun 25, 2013	35.46	36.10	35.17	35.87
2871	NASDAQ	SYNA	Mon, Jun 24, 2013	36.22	36.29	34.98	35.15
2870	NASDAQ	SYNA	Fri, Jun 21, 2013	36.73	36.73	35.97	36.55
2869	NASDAQ	SYNA	Thu, Jun 20, 2013	36.72	37.26	36.48	36.53
2868	NASDAQ	SYNA	Wed, Jun 19, 2013	37.90	38.14	37.12	37.14
2867	NASDAQ	SYNA	Tue, Jun 18, 2013	37.54	38.67	37.54	37.95
2866	NASDAQ	SYNA	Mon, Jun 17, 2013	38.01	38.16	37.01	37.44
2865	NASDAQ	SYNA	Fri, Jun 14, 2013	38.00	38.37	37.49	37.88
2864	NASDAQ	SYNA	Thu, Jun 13, 2013	37.68	38.34	36.01	38.25
2863	NASDAQ	SYNA	Wed, Jun 12, 2013	38.54	39.12	37.21	37.69
2862	NASDAQ	SYNA	Tue, Jun 11, 2013	40.14	40.42	38.26	38.76
2861	NASDAQ	SYNA	Mon, Jun 10, 2013	40.54	41.16	40.31	40.58
2860	NASDAQ	SYNA	Fri, Jun 7, 2013	42.40	42.50	39.39	40.49
2859	NASDAQ	SYNA	Thu, Jun 6, 2013	42.69	43.37	42.35	42.47
2858	NASDAQ	SYNA	Wed, Jun 5, 2013	41.67	42.96	41.60	42.75
2857	NASDAQ	SYNA	Tue, Jun 4, 2013	41.30	42.39	40.95	41.74
2856	NASDAQ	SYNA	Mon, Jun 3, 2013	41.44	42.06	40.56	41.27
2855	NASDAQ	SYNA	Fri, May 31, 2013	42.13	42.72	41.18	41.26
2854	NASDAQ	SYNA	Thu, May 30, 2013	40.60	42.72	40.30	42.03
2853	NASDAQ	SYNA	Wed, May 29, 2013	41.23	41.60	40.07	40.30
2852	NASDAQ	SYNA	Tue, May 28, 2013	42.44	42.50	41.67	41.81
2851	NASDAQ	SYNA	Fri, May 24, 2013	41.64	42.02	40.95	41.89
2850	NASDAQ	SYNA	Thu, May 23, 2013	40.50	42.15	40.00	41.82
2849	NASDAQ	SYNA	Wed, May 22, 2013	42.41	42.48	40.38	40.81
2848	NASDAQ	SYNA	Tue, May 21, 2013	41.50	42.33	41.50	42.28
2847	NASDAQ	SYNA	Mon, May 20, 2013	43.08	43.08	41.46	41.79
2846	NASDAQ	SYNA	Fri, May 17, 2013	43.25	43.48	42.39	43.12
2845	NASDAQ	SYNA	Thu, May 16, 2013	43.46	43.73	42.69	42.84
2844	NASDAQ	SYNA	Wed, May 15, 2013	43.76	44.64	43.20	43.71
2843	NASDAQ	SYNA	Tue, May 14, 2013	44.31	44.58	44.01	44.38
2842	NASDAQ	SYNA	Mon, May 13, 2013	44.25	44.99	43.95	44.31
2841	NASDAQ	SYNA	Fri, May 10, 2013	43.07	44.34	43.05	44.18
2840	NASDAQ	SYNA	Thu, May 9, 2013	42.14	43.25	41.78	43.11
2839	NASDAQ	SYNA	Wed, May 8, 2013	41.41	42.23	41.41	42.09
2838	NASDAQ	SYNA	Tue, May 7, 2013	42.03	42.18	41.36	41.69
2837	NASDAQ	SYNA	Mon, May 6, 2013	41.64	42.22	41.24	42.19
2836	NASDAQ	SYNA	Fri, May 3, 2013	40.29	41.60	40.10	41.51
2835	NASDAQ	SYNA	Thu, May 2, 2013	39.24	40.01	39.02	39.98
2834	NASDAQ	SYNA	Wed, May 1, 2013	40.80	40.90	38.93	39.14
2833	NASDAQ	SYNA	Tue, Apr 30, 2013	42.36	42.87	40.97	41.23
2832	NASDAQ	SYNA	Mon, Apr 29, 2013	42.31	42.99	42.12	42.57
2831	NASDAQ	SYNA	Fri, Apr 26, 2013	44.61	45.40	40.78	42.00
2830	NASDAQ	SYNA	Thu, Apr 25, 2013	39.56	39.81	38.45	38.54
2829	NASDAQ	SYNA	Wed, Apr 24, 2013	39.58	40.50	39.29	39.56
2828	NASDAQ	SYNA	Tue, Apr 23, 2013	37.38	39.19	37.26	38.98
2827	NASDAQ	SYNA	Mon, Apr 22, 2013	35.98	37.75	35.40	37.56
2826	NASDAQ	SYNA	Fri, Apr 19, 2013	35.89	36.24	34.74	35.83
2825	NASDAQ	SYNA	Thu, Apr 18, 2013	37.36	37.74	35.58	35.85
2824	NASDAQ	SYNA	Wed, Apr 17, 2013	37.81	38.34	37.01	37.08
2823	NASDAQ	SYNA	Tue, Apr 16, 2013	38.45	38.74	37.86	38.06
2822	NASDAQ	SYNA	Mon, Apr 15, 2013	39.32	39.37	37.70	38.09
2821	NASDAQ	SYNA	Fri, Apr 12, 2013	39.91	39.94	39.09	39.65
2820	NASDAQ	SYNA	Thu, Apr 11, 2013	40.30	40.80	39.60	39.71
2819	NASDAQ	SYNA	Wed, Apr 10, 2013	39.46	40.35	39.23	40.27
2818	NASDAQ	SYNA	Tue, Apr 9, 2013	39.50	39.85	38.79	39.23
2817	NASDAQ	SYNA	Mon, Apr 8, 2013	39.06	39.76	38.88	39.47
2816	NASDAQ	SYNA	Fri, Apr 5, 2013	37.78	39.41	37.51	39.16
2815	NASDAQ	SYNA	Thu, Apr 4, 2013	38.27	38.69	37.79	38.05
2814	NASDAQ	SYNA	Wed, Apr 3, 2013	39.90	39.92	37.55	38.17
2813	NASDAQ	SYNA	Tue, Apr 2, 2013	39.68	40.02	39.50	39.92
2812	NASDAQ	SYNA	Mon, Apr 1, 2013	40.79	40.99	39.41	39.50
2811	NASDAQ	SYNA	Thu, Mar 28, 2013	40.02	41.49	39.78	40.69
2810	NASDAQ	SYNA	Wed, Mar 27, 2013	38.86	40.12	38.76	39.99
2809	NASDAQ	SYNA	Tue, Mar 26, 2013	39.29	39.50	39.00	39.28
2808	NASDAQ	SYNA	Mon, Mar 25, 2013	38.92	39.18	38.63	39.13
2807	NASDAQ	SYNA	Fri, Mar 22, 2013	39.51	39.60	38.40	38.50
2806	NASDAQ	SYNA	Thu, Mar 21, 2013	39.68	39.83	39.05	39.44
2805	NASDAQ	SYNA	Wed, Mar 20, 2013	39.66	39.94	39.44	39.78
2804	NASDAQ	SYNA	Tue, Mar 19, 2013	38.85	39.77	38.62	39.43
2803	NASDAQ	SYNA	Mon, Mar 18, 2013	38.78	38.99	37.62	38.79
2802	NASDAQ	SYNA	Fri, Mar 15, 2013	38.14	39.05	37.59	38.01
2801	NASDAQ	SYNA	Thu, Mar 14, 2013	36.97	38.19	36.97	38.04
2800	NASDAQ	SYNA	Wed, Mar 13, 2013	37.25	37.48	36.81	36.90
2799	NASDAQ	SYNA	Tue, Mar 12, 2013	36.37	37.66	36.00	37.31
2798	NASDAQ	SYNA	Mon, Mar 11, 2013	36.03	36.45	35.80	36.41
2797	NASDAQ	SYNA	Fri, Mar 8, 2013	35.68	36.19	35.50	36.05
2796	NASDAQ	SYNA	Thu, Mar 7, 2013	35.40	35.75	35.03	35.49
2795	NASDAQ	SYNA	Wed, Mar 6, 2013	36.42	36.78	35.35	35.49
2794	NASDAQ	SYNA	Tue, Mar 5, 2013	34.50	36.05	34.44	35.97
2793	NASDAQ	SYNA	Mon, Mar 4, 2013	34.47	34.88	33.80	34.21
2792	NASDAQ	SYNA	Fri, Mar 1, 2013	34.52	35.09	34.16	34.48
2791	NASDAQ	SYNA	Thu, Feb 28, 2013	35.07	35.41	34.38	34.76
2790	NASDAQ	SYNA	Wed, Feb 27, 2013	33.79	35.37	33.79	35.24
2789	NASDAQ	SYNA	Tue, Feb 26, 2013	34.03	34.37	33.62	33.94
2788	NASDAQ	SYNA	Mon, Feb 25, 2013	34.92	34.92	33.71	33.78
2787	NASDAQ	SYNA	Fri, Feb 22, 2013	34.38	34.97	34.06	34.80
2786	NASDAQ	SYNA	Thu, Feb 21, 2013	33.88	34.54	33.63	34.29
2785	NASDAQ	SYNA	Wed, Feb 20, 2013	34.34	34.55	33.56	33.71
2784	NASDAQ	SYNA	Tue, Feb 19, 2013	33.97	34.72	33.92	34.41
2783	NASDAQ	SYNA	Fri, Feb 15, 2013	35.00	35.29	33.78	33.84
2782	NASDAQ	SYNA	Thu, Feb 14, 2013	34.38	35.04	34.31	34.83
2781	NASDAQ	SYNA	Wed, Feb 13, 2013	34.69	34.81	34.18	34.48
2780	NASDAQ	SYNA	Tue, Feb 12, 2013	34.83	34.86	34.60	34.69
2779	NASDAQ	SYNA	Mon, Feb 11, 2013	35.07	35.08	34.55	34.75
2778	NASDAQ	SYNA	Fri, Feb 8, 2013	35.43	35.86	35.12	35.20
2777	NASDAQ	SYNA	Thu, Feb 7, 2013	34.59	35.64	34.59	35.46
2776	NASDAQ	SYNA	Wed, Feb 6, 2013	34.30	34.75	34.15	34.50
2775	NASDAQ	SYNA	Tue, Feb 5, 2013	34.25	35.00	34.21	34.53
2774	NASDAQ	SYNA	Mon, Feb 4, 2013	34.78	35.00	33.91	34.00
2773	NASDAQ	SYNA	Fri, Feb 1, 2013	35.27	35.50	35.02	35.03
2772	NASDAQ	SYNA	Thu, Jan 31, 2013	35.30	35.53	34.97	35.08
2771	NASDAQ	SYNA	Wed, Jan 30, 2013	35.31	35.69	35.08	35.32
2770	NASDAQ	SYNA	Tue, Jan 29, 2013	35.57	35.87	34.79	35.40
2769	NASDAQ	SYNA	Mon, Jan 28, 2013	36.39	37.26	35.55	35.76
2768	NASDAQ	SYNA	Fri, Jan 25, 2013	37.34	39.75	36.40	36.43
2767	NASDAQ	SYNA	Thu, Jan 24, 2013	32.54	33.10	32.34	32.55
2766	NASDAQ	SYNA	Wed, Jan 23, 2013	32.92	33.16	32.41	32.60
2765	NASDAQ	SYNA	Tue, Jan 22, 2013	32.99	33.01	32.48	32.76
2764	NASDAQ	SYNA	Fri, Jan 18, 2013	33.01	33.09	32.54	32.97
2763	NASDAQ	SYNA	Thu, Jan 17, 2013	33.02	33.77	32.80	32.87
2762	NASDAQ	SYNA	Wed, Jan 16, 2013	33.10	33.48	32.77	32.90
2761	NASDAQ	SYNA	Tue, Jan 15, 2013	31.88	33.86	31.88	33.48
2760	NASDAQ	SYNA	Mon, Jan 14, 2013	31.39	32.34	31.12	32.14
2759	NASDAQ	SYNA	Fri, Jan 11, 2013	30.20	30.63	29.88	30.52
2758	NASDAQ	SYNA	Thu, Jan 10, 2013	29.53	30.56	29.45	30.35
2757	NASDAQ	SYNA	Wed, Jan 9, 2013	29.92	30.11	29.29	29.31
2756	NASDAQ	SYNA	Tue, Jan 8, 2013	30.04	30.33	29.68	29.86
2755	NASDAQ	SYNA	Mon, Jan 7, 2013	30.56	30.86	29.86	30.19
2754	NASDAQ	SYNA	Fri, Jan 4, 2013	30.51	31.09	30.31	30.75
2753	NASDAQ	SYNA	Thu, Jan 3, 2013	30.54	31.00	30.28	30.44
2752	NASDAQ	SYNA	Wed, Jan 2, 2013	30.71	30.84	30.00	30.43
2751	NASDAQ	SYNA	Mon, Dec 31, 2012	29.62	30.17	29.28	29.97
2750	NASDAQ	SYNA	Fri, Dec 28, 2012	29.82	30.03	29.52	29.58
2749	NASDAQ	SYNA	Thu, Dec 27, 2012	29.65	30.20	29.53	30.08
2748	NASDAQ	SYNA	Wed, Dec 26, 2012	29.91	30.15	29.41	29.61
2747	NASDAQ	SYNA	Mon, Dec 24, 2012	29.45	29.98	29.18	29.85
2746	NASDAQ	SYNA	Fri, Dec 21, 2012	29.02	29.54	28.72	29.54
2745	NASDAQ	SYNA	Thu, Dec 20, 2012	28.73	29.47	28.58	29.32
2744	NASDAQ	SYNA	Wed, Dec 19, 2012	29.04	30.36	28.71	28.77
2743	NASDAQ	SYNA	Tue, Dec 18, 2012	27.72	28.40	27.68	28.33
2742	NASDAQ	SYNA	Mon, Dec 17, 2012	26.67	27.63	26.67	27.61
2741	NASDAQ	SYNA	Fri, Dec 14, 2012	27.16	27.40	26.45	26.63
2740	NASDAQ	SYNA	Thu, Dec 13, 2012	27.55	27.79	27.04	27.27
2739	NASDAQ	SYNA	Wed, Dec 12, 2012	27.90	28.08	27.55	27.61
2738	NASDAQ	SYNA	Tue, Dec 11, 2012	27.20	27.85	27.11	27.82
2737	NASDAQ	SYNA	Mon, Dec 10, 2012	26.81	27.19	26.70	27.00
2736	NASDAQ	SYNA	Fri, Dec 7, 2012	26.97	27.13	26.62	26.83
2735	NASDAQ	SYNA	Thu, Dec 6, 2012	26.37	26.96	26.37	26.78
2734	NASDAQ	SYNA	Wed, Dec 5, 2012	26.26	26.67	26.00	26.34
2733	NASDAQ	SYNA	Tue, Dec 4, 2012	26.80	26.80	26.04	26.17
2732	NASDAQ	SYNA	Mon, Dec 3, 2012	26.76	26.83	26.58	26.73
2731	NASDAQ	SYNA	Fri, Nov 30, 2012	26.76	26.80	26.56	26.72
2730	NASDAQ	SYNA	Thu, Nov 29, 2012	26.42	27.20	26.42	26.78
2729	NASDAQ	SYNA	Wed, Nov 28, 2012	26.23	26.70	26.09	26.34
2728	NASDAQ	SYNA	Tue, Nov 27, 2012	25.88	26.52	25.64	26.30
2727	NASDAQ	SYNA	Mon, Nov 26, 2012	25.54	25.99	25.31	25.99
2726	NASDAQ	SYNA	Fri, Nov 23, 2012	25.02	25.68	24.68	25.66
2725	NASDAQ	SYNA	Wed, Nov 21, 2012	24.18	24.97	23.97	24.85
2724	NASDAQ	SYNA	Tue, Nov 20, 2012	24.63	24.63	23.80	24.22
2723	NASDAQ	SYNA	Mon, Nov 19, 2012	24.03	24.76	23.85	24.76
2722	NASDAQ	SYNA	Fri, Nov 16, 2012	24.10	24.14	23.52	23.77
2721	NASDAQ	SYNA	Thu, Nov 15, 2012	23.89	24.21	23.57	24.19
2720	NASDAQ	SYNA	Wed, Nov 14, 2012	24.25	24.25	23.75	23.81
2719	NASDAQ	SYNA	Tue, Nov 13, 2012	24.20	24.41	23.96	24.15
2718	NASDAQ	SYNA	Mon, Nov 12, 2012	24.66	24.66	24.32	24.41
2717	NASDAQ	SYNA	Fri, Nov 9, 2012	24.38	24.95	24.20	24.51
2716	NASDAQ	SYNA	Thu, Nov 8, 2012	24.91	25.07	24.53	24.55
2715	NASDAQ	SYNA	Wed, Nov 7, 2012	25.23	25.32	24.55	24.93
2714	NASDAQ	SYNA	Tue, Nov 6, 2012	24.00	25.63	24.00	25.51
2713	NASDAQ	SYNA	Mon, Nov 5, 2012	23.15	24.11	23.15	23.84
2712	NASDAQ	SYNA	Fri, Nov 2, 2012	23.69	23.75	23.02	23.08
2711	NASDAQ	SYNA	Thu, Nov 1, 2012	23.15	23.79	23.03	23.65
2710	NASDAQ	SYNA	Wed, Oct 31, 2012	24.34	24.36	22.94	23.16
2709	NASDAQ	SYNA	Fri, Oct 26, 2012	24.57	26.14	23.65	24.40
2708	NASDAQ	SYNA	Thu, Oct 25, 2012	23.59	23.84	22.60	22.72
2707	NASDAQ	SYNA	Wed, Oct 24, 2012	23.78	24.19	22.88	23.05
2706	NASDAQ	SYNA	Tue, Oct 23, 2012	23.95	24.07	23.49	23.74
2705	NASDAQ	SYNA	Mon, Oct 22, 2012	23.67	24.25	23.52	24.21
2704	NASDAQ	SYNA	Fri, Oct 19, 2012	24.05	24.20	23.67	23.75
2703	NASDAQ	SYNA	Thu, Oct 18, 2012	24.60	24.62	24.05	24.27
2702	NASDAQ	SYNA	Wed, Oct 17, 2012	23.88	25.01	23.76	24.60
2701	NASDAQ	SYNA	Tue, Oct 16, 2012	23.52	24.00	23.37	23.91
2700	NASDAQ	SYNA	Mon, Oct 15, 2012	23.27	23.48	23.11	23.35
2699	NASDAQ	SYNA	Fri, Oct 12, 2012	23.34	23.55	23.11	23.21
2698	NASDAQ	SYNA	Thu, Oct 11, 2012	23.39	23.63	23.18	23.35
2697	NASDAQ	SYNA	Wed, Oct 10, 2012	23.27	23.53	23.06	23.21
2696	NASDAQ	SYNA	Tue, Oct 9, 2012	23.70	23.87	23.01	23.20
2695	NASDAQ	SYNA	Mon, Oct 8, 2012	23.36	23.84	23.07	23.70
2694	NASDAQ	SYNA	Fri, Oct 5, 2012	24.04	24.37	23.36	23.40
2693	NASDAQ	SYNA	Thu, Oct 4, 2012	23.19	24.23	23.06	23.87
2692	NASDAQ	SYNA	Wed, Oct 3, 2012	23.90	24.01	23.40	23.41
2691	NASDAQ	SYNA	Tue, Oct 2, 2012	23.59	24.01	23.40	23.93
2690	NASDAQ	SYNA	Mon, Oct 1, 2012	23.72	24.02	22.58	22.87
2689	NASDAQ	SYNA	Fri, Sep 28, 2012	24.38	24.65	23.67	24.02
2688	NASDAQ	SYNA	Thu, Sep 27, 2012	24.05	24.57	24.01	24.39
2687	NASDAQ	SYNA	Wed, Sep 26, 2012	24.79	25.01	23.82	24.05
2686	NASDAQ	SYNA	Tue, Sep 25, 2012	25.52	25.65	24.69	24.78
2685	NASDAQ	SYNA	Mon, Sep 24, 2012	25.51	25.87	25.29	25.45
2684	NASDAQ	SYNA	Fri, Sep 21, 2012	26.56	26.66	25.65	25.81
2683	NASDAQ	SYNA	Thu, Sep 20, 2012	26.69	26.81	26.05	26.18
2682	NASDAQ	SYNA	Wed, Sep 19, 2012	26.70	27.78	26.49	26.92
2681	NASDAQ	SYNA	Tue, Sep 18, 2012	26.74	26.87	26.54	26.72
2680	NASDAQ	SYNA	Mon, Sep 17, 2012	26.51	27.01	26.51	26.83
2679	NASDAQ	SYNA	Fri, Sep 14, 2012	26.14	26.98	26.10	26.66
2678	NASDAQ	SYNA	Thu, Sep 13, 2012	26.32	26.95	26.09	26.80
2677	NASDAQ	SYNA	Wed, Sep 12, 2012	27.64	27.71	26.02	26.28
2676	NASDAQ	SYNA	Tue, Sep 11, 2012	28.96	29.06	28.07	28.40
2675	NASDAQ	SYNA	Mon, Sep 10, 2012	29.45	29.46	28.93	28.95
2674	NASDAQ	SYNA	Fri, Sep 7, 2012	29.77	29.88	29.30	29.38
2673	NASDAQ	SYNA	Thu, Sep 6, 2012	29.51	29.91	29.36	29.64
2672	NASDAQ	SYNA	Wed, Sep 5, 2012	29.29	29.96	29.05	29.43
2671	NASDAQ	SYNA	Tue, Sep 4, 2012	30.32	30.33	29.18	30.13
2670	NASDAQ	SYNA	Fri, Aug 31, 2012	30.58	30.68	30.06	30.42
2669	NASDAQ	SYNA	Thu, Aug 30, 2012	30.29	30.56	30.07	30.27
2668	NASDAQ	SYNA	Wed, Aug 29, 2012	30.37	30.60	29.92	30.56
2667	NASDAQ	SYNA	Tue, Aug 28, 2012	30.10	30.55	29.60	30.41
2666	NASDAQ	SYNA	Mon, Aug 27, 2012	30.49	30.77	29.99	30.10
2665	NASDAQ	SYNA	Fri, Aug 24, 2012	30.37	30.63	30.06	30.35
2664	NASDAQ	SYNA	Thu, Aug 23, 2012	30.50	30.69	29.40	30.51
2663	NASDAQ	SYNA	Wed, Aug 22, 2012	30.47	30.81	29.93	30.45
2662	NASDAQ	SYNA	Tue, Aug 21, 2012	30.72	31.56	30.51	30.61
2661	NASDAQ	SYNA	Mon, Aug 20, 2012	30.24	30.71	30.02	30.66
2660	NASDAQ	SYNA	Fri, Aug 17, 2012	30.01	30.39	29.96	30.38
2659	NASDAQ	SYNA	Thu, Aug 16, 2012	29.75	30.07	29.47	30.04
2658	NASDAQ	SYNA	Wed, Aug 15, 2012	29.38	30.08	29.30	29.74
2657	NASDAQ	SYNA	Tue, Aug 14, 2012	30.27	30.42	29.47	29.53
2656	NASDAQ	SYNA	Mon, Aug 13, 2012	30.23	30.45	29.83	30.08
2655	NASDAQ	SYNA	Fri, Aug 10, 2012	29.55	30.60	29.40	30.39
2654	NASDAQ	SYNA	Thu, Aug 9, 2012	28.83	30.25	28.55	29.86
2653	NASDAQ	SYNA	Wed, Aug 8, 2012	29.10	29.58	28.28	28.93
2652	NASDAQ	SYNA	Tue, Aug 7, 2012	27.77	29.58	27.54	29.30
2651	NASDAQ	SYNA	Mon, Aug 6, 2012	28.18	28.47	27.63	27.67
2650	NASDAQ	SYNA	Fri, Aug 3, 2012	25.95	29.97	25.78	28.03
2649	NASDAQ	SYNA	Thu, Aug 2, 2012	25.14	25.57	24.96	25.44
2648	NASDAQ	SYNA	Wed, Aug 1, 2012	26.42	26.61	25.05	25.23
2647	NASDAQ	SYNA	Tue, Jul 31, 2012	26.10	26.65	26.10	26.38
2646	NASDAQ	SYNA	Mon, Jul 30, 2012	27.33	27.33	26.09	26.36
2645	NASDAQ	SYNA	Fri, Jul 27, 2012	26.30	27.29	26.27	27.12
2644	NASDAQ	SYNA	Thu, Jul 26, 2012	26.00	26.53	25.82	26.20
2643	NASDAQ	SYNA	Wed, Jul 25, 2012	25.59	25.78	25.32	25.56
2642	NASDAQ	SYNA	Tue, Jul 24, 2012	25.85	25.92	25.31	25.41
2641	NASDAQ	SYNA	Mon, Jul 23, 2012	25.50	26.12	25.26	25.92
2640	NASDAQ	SYNA	Fri, Jul 20, 2012	26.10	26.27	25.78	26.02
2639	NASDAQ	SYNA	Thu, Jul 19, 2012	25.78	26.52	25.26	26.35
2638	NASDAQ	SYNA	Wed, Jul 18, 2012	25.48	26.28	25.24	25.81
2637	NASDAQ	SYNA	Tue, Jul 17, 2012	26.06	26.32	24.90	25.47
2636	NASDAQ	SYNA	Mon, Jul 16, 2012	26.12	26.50	25.96	26.03
2635	NASDAQ	SYNA	Fri, Jul 13, 2012	26.01	26.32	25.67	26.29
2634	NASDAQ	SYNA	Thu, Jul 12, 2012	26.15	26.15	25.51	25.96
2633	NASDAQ	SYNA	Wed, Jul 11, 2012	26.54	26.81	26.21	26.25
2632	NASDAQ	SYNA	Tue, Jul 10, 2012	27.05	27.36	26.14	26.37
2631	NASDAQ	SYNA	Mon, Jul 9, 2012	27.39	27.83	26.38	26.52
2630	NASDAQ	SYNA	Fri, Jul 6, 2012	28.13	28.32	27.29	27.68
2629	NASDAQ	SYNA	Thu, Jul 5, 2012	29.10	29.16	28.32	28.41
2628	NASDAQ	SYNA	Tue, Jul 3, 2012	28.36	29.37	28.36	29.27
2627	NASDAQ	SYNA	Mon, Jul 2, 2012	28.64	28.87	28.11	28.48
2626	NASDAQ	SYNA	Fri, Jun 29, 2012	28.36	28.78	28.01	28.63
2625	NASDAQ	SYNA	Thu, Jun 28, 2012	27.74	28.37	27.02	27.73
2624	NASDAQ	SYNA	Wed, Jun 27, 2012	28.43	28.61	27.84	27.96
2623	NASDAQ	SYNA	Tue, Jun 26, 2012	28.40	28.74	28.19	28.42
2622	NASDAQ	SYNA	Mon, Jun 25, 2012	29.00	29.16	28.15	28.28
2621	NASDAQ	SYNA	Fri, Jun 22, 2012	29.00	29.61	28.85	29.46
2620	NASDAQ	SYNA	Thu, Jun 21, 2012	29.23	29.27	28.50	28.82
2619	NASDAQ	SYNA	Wed, Jun 20, 2012	27.82	29.47	27.76	29.33
2618	NASDAQ	SYNA	Tue, Jun 19, 2012	26.72	27.88	26.57	27.76
2617	NASDAQ	SYNA	Mon, Jun 18, 2012	26.10	26.58	25.92	26.49
2616	NASDAQ	SYNA	Fri, Jun 15, 2012	26.02	26.23	25.80	26.18
2615	NASDAQ	SYNA	Thu, Jun 14, 2012	26.15	26.46	25.82	26.19
2614	NASDAQ	SYNA	Wed, Jun 13, 2012	26.62	26.69	25.92	26.05
2613	NASDAQ	SYNA	Tue, Jun 12, 2012	26.81	26.87	26.22	26.57
2612	NASDAQ	SYNA	Mon, Jun 11, 2012	27.30	27.30	26.69	26.70
2611	NASDAQ	SYNA	Fri, Jun 8, 2012	26.67	27.18	26.51	26.92
2610	NASDAQ	SYNA	Thu, Jun 7, 2012	28.45	28.62	26.74	26.80
2609	NASDAQ	SYNA	Wed, Jun 6, 2012	27.19	28.10	27.19	28.01
2608	NASDAQ	SYNA	Tue, Jun 5, 2012	25.85	27.22	25.62	27.14
2607	NASDAQ	SYNA	Mon, Jun 4, 2012	26.18	26.42	25.76	25.88
2606	NASDAQ	SYNA	Fri, Jun 1, 2012	26.44	26.52	25.96	26.08
2605	NASDAQ	SYNA	Thu, May 31, 2012	26.74	27.00	26.38	26.82
2604	NASDAQ	SYNA	Wed, May 30, 2012	26.76	26.97	26.63	26.79
2603	NASDAQ	SYNA	Tue, May 29, 2012	26.73	27.03	26.35	26.97
2602	NASDAQ	SYNA	Fri, May 25, 2012	26.27	26.64	26.14	26.44
2601	NASDAQ	SYNA	Thu, May 24, 2012	25.94	26.32	25.69	26.15
2600	NASDAQ	SYNA	Wed, May 23, 2012	25.79	26.14	25.11	25.97
2599	NASDAQ	SYNA	Tue, May 22, 2012	25.71	26.39	25.33	26.04
2598	NASDAQ	SYNA	Mon, May 21, 2012	25.10	25.83	24.78	25.76
2597	NASDAQ	SYNA	Fri, May 18, 2012	25.78	25.96	25.09	25.15
2596	NASDAQ	SYNA	Thu, May 17, 2012	27.01	27.12	25.75	25.81
2595	NASDAQ	SYNA	Wed, May 16, 2012	28.46	28.48	26.86	26.87
2594	NASDAQ	SYNA	Tue, May 15, 2012	28.41	28.75	28.01	28.48
2593	NASDAQ	SYNA	Mon, May 14, 2012	28.09	28.77	27.76	28.46
2592	NASDAQ	SYNA	Fri, May 11, 2012	27.62	28.60	27.62	28.38
2591	NASDAQ	SYNA	Thu, May 10, 2012	27.24	27.89	26.64	27.74
2590	NASDAQ	SYNA	Wed, May 9, 2012	27.41	27.52	27.08	27.14
2589	NASDAQ	SYNA	Tue, May 8, 2012	27.98	28.24	27.42	27.65
2588	NASDAQ	SYNA	Mon, May 7, 2012	28.50	28.68	28.12	28.21
2587	NASDAQ	SYNA	Fri, May 4, 2012	29.85	29.87	28.52	28.71
2586	NASDAQ	SYNA	Thu, May 3, 2012	31.15	31.16	29.80	29.99
2585	NASDAQ	SYNA	Wed, May 2, 2012	30.67	31.29	30.67	31.25
2584	NASDAQ	SYNA	Tue, May 1, 2012	30.62	31.31	30.59	30.99
2583	NASDAQ	SYNA	Mon, Apr 30, 2012	30.87	31.77	30.56	30.71
2582	NASDAQ	SYNA	Fri, Apr 27, 2012	31.01	32.54	30.38	30.93
2581	NASDAQ	SYNA	Thu, Apr 26, 2012	32.64	33.20	32.41	33.18
2580	NASDAQ	SYNA	Wed, Apr 25, 2012	32.95	33.17	32.29	32.56
2579	NASDAQ	SYNA	Tue, Apr 24, 2012	32.61	32.70	32.11	32.59
2578	NASDAQ	SYNA	Mon, Apr 23, 2012	32.02	32.67	31.73	31.88
2577	NASDAQ	SYNA	Fri, Apr 20, 2012	33.04	33.04	32.29	32.42
2576	NASDAQ	SYNA	Thu, Apr 19, 2012	32.55	33.17	32.20	32.67
2575	NASDAQ	SYNA	Wed, Apr 18, 2012	33.40	33.40	32.34	32.45
2574	NASDAQ	SYNA	Tue, Apr 17, 2012	31.66	33.26	31.51	32.69
2573	NASDAQ	SYNA	Mon, Apr 16, 2012	33.20	33.37	32.03	32.26
2572	NASDAQ	SYNA	Fri, Apr 13, 2012	33.51	33.51	32.63	32.99
2571	NASDAQ	SYNA	Thu, Apr 12, 2012	33.22	33.59	33.02	33.46
2570	NASDAQ	SYNA	Wed, Apr 11, 2012	33.22	33.62	32.93	33.21
2569	NASDAQ	SYNA	Tue, Apr 10, 2012	33.87	34.13	33.03	33.10
2568	NASDAQ	SYNA	Mon, Apr 9, 2012	33.06	34.15	33.00	33.84
2567	NASDAQ	SYNA	Thu, Apr 5, 2012	34.76	34.97	33.80	34.26
2566	NASDAQ	SYNA	Wed, Apr 4, 2012	35.40	35.43	34.72	35.01
2565	NASDAQ	SYNA	Tue, Apr 3, 2012	36.36	36.40	35.52	35.77
2564	NASDAQ	SYNA	Mon, Apr 2, 2012	36.50	36.73	35.74	36.31
2563	NASDAQ	SYNA	Fri, Mar 30, 2012	36.40	36.66	36.12	36.51
2562	NASDAQ	SYNA	Thu, Mar 29, 2012	34.96	36.21	34.96	36.12
2561	NASDAQ	SYNA	Wed, Mar 28, 2012	35.11	35.43	34.82	35.38
2560	NASDAQ	SYNA	Tue, Mar 27, 2012	35.88	35.88	35.12	35.17
2559	NASDAQ	SYNA	Mon, Mar 26, 2012	35.74	36.13	35.36	35.78
2558	NASDAQ	SYNA	Fri, Mar 23, 2012	35.22	35.55	34.78	35.42
2557	NASDAQ	SYNA	Thu, Mar 22, 2012	35.45	36.21	34.89	35.07
2556	NASDAQ	SYNA	Wed, Mar 21, 2012	36.25	36.51	35.82	35.85
2555	NASDAQ	SYNA	Tue, Mar 20, 2012	36.21	36.34	35.61	36.06
2554	NASDAQ	SYNA	Mon, Mar 19, 2012	35.92	36.80	35.77	36.45
2553	NASDAQ	SYNA	Fri, Mar 16, 2012	36.53	36.65	35.97	35.99
2552	NASDAQ	SYNA	Thu, Mar 15, 2012	36.51	36.91	36.22	36.66
2551	NASDAQ	SYNA	Wed, Mar 14, 2012	36.94	37.08	36.40	36.50
2550	NASDAQ	SYNA	Tue, Mar 13, 2012	36.67	37.10	36.63	36.92
2549	NASDAQ	SYNA	Mon, Mar 12, 2012	36.90	37.09	36.42	36.50
2548	NASDAQ	SYNA	Fri, Mar 9, 2012	36.97	37.22	36.75	37.00
2547	NASDAQ	SYNA	Thu, Mar 8, 2012	37.07	37.12	36.76	37.01
2546	NASDAQ	SYNA	Wed, Mar 7, 2012	36.35	36.88	36.18	36.81
2545	NASDAQ	SYNA	Tue, Mar 6, 2012	36.18	36.58	35.60	36.18
2544	NASDAQ	SYNA	Mon, Mar 5, 2012	36.93	37.25	36.29	36.60
2543	NASDAQ	SYNA	Fri, Mar 2, 2012	37.30	37.50	36.34	36.90
2542	NASDAQ	SYNA	Thu, Mar 1, 2012	36.96	37.62	36.73	37.26
2541	NASDAQ	SYNA	Wed, Feb 29, 2012	38.10	38.62	36.53	36.75
2540	NASDAQ	SYNA	Tue, Feb 28, 2012	39.13	39.89	37.99	38.26
2539	NASDAQ	SYNA	Mon, Feb 27, 2012	38.29	39.12	37.73	39.01
2538	NASDAQ	SYNA	Fri, Feb 24, 2012	38.35	38.68	38.14	38.61
2537	NASDAQ	SYNA	Thu, Feb 23, 2012	37.26	38.53	37.25	38.40
2536	NASDAQ	SYNA	Wed, Feb 22, 2012	37.71	38.09	37.13	37.40
2535	NASDAQ	SYNA	Tue, Feb 21, 2012	37.84	38.20	37.02	37.69
2534	NASDAQ	SYNA	Fri, Feb 17, 2012	37.83	38.12	37.56	37.79
2533	NASDAQ	SYNA	Thu, Feb 16, 2012	37.33	37.82	37.12	37.81
2532	NASDAQ	SYNA	Wed, Feb 15, 2012	37.91	38.00	37.06	37.32
2531	NASDAQ	SYNA	Tue, Feb 14, 2012	37.62	37.93	37.31	37.85
2530	NASDAQ	SYNA	Mon, Feb 13, 2012	37.85	38.05	37.20	37.65
2529	NASDAQ	SYNA	Fri, Feb 10, 2012	37.59	37.84	37.35	37.40
2528	NASDAQ	SYNA	Thu, Feb 9, 2012	38.97	39.05	37.80	38.02
2527	NASDAQ	SYNA	Wed, Feb 8, 2012	38.77	39.10	38.73	38.79
2526	NASDAQ	SYNA	Tue, Feb 7, 2012	37.91	39.00	37.69	38.76
2525	NASDAQ	SYNA	Mon, Feb 6, 2012	37.94	38.29	37.55	38.03
2524	NASDAQ	SYNA	Fri, Feb 3, 2012	37.95	38.50	37.57	38.05
2523	NASDAQ	SYNA	Thu, Feb 2, 2012	38.66	39.03	37.15	37.33
2522	NASDAQ	SYNA	Wed, Feb 1, 2012	38.22	39.28	38.08	38.96
2521	NASDAQ	SYNA	Tue, Jan 31, 2012	37.15	38.82	36.82	38.30
2520	NASDAQ	SYNA	Mon, Jan 30, 2012	36.98	37.61	36.54	37.20
2519	NASDAQ	SYNA	Fri, Jan 27, 2012	34.25	37.81	33.08	36.98
2518	NASDAQ	SYNA	Thu, Jan 26, 2012	34.18	34.59	33.41	34.34
2517	NASDAQ	SYNA	Wed, Jan 25, 2012	34.10	34.45	33.50	34.26
2516	NASDAQ	SYNA	Tue, Jan 24, 2012	33.23	34.11	32.70	34.02
2515	NASDAQ	SYNA	Mon, Jan 23, 2012	32.58	33.66	32.57	33.31
2514	NASDAQ	SYNA	Fri, Jan 20, 2012	32.72	33.00	32.38	32.74
2513	NASDAQ	SYNA	Thu, Jan 19, 2012	33.36	33.36	32.71	32.76
2512	NASDAQ	SYNA	Wed, Jan 18, 2012	32.85	33.19	32.27	33.08
2511	NASDAQ	SYNA	Tue, Jan 17, 2012	32.93	33.98	32.63	32.91
2510	NASDAQ	SYNA	Fri, Jan 13, 2012	32.95	33.25	32.47	32.86
2509	NASDAQ	SYNA	Thu, Jan 12, 2012	32.02	33.76	31.85	33.29
2508	NASDAQ	SYNA	Wed, Jan 11, 2012	31.57	31.94	31.18	31.86
2507	NASDAQ	SYNA	Tue, Jan 10, 2012	32.33	32.48	31.57	31.70
2506	NASDAQ	SYNA	Mon, Jan 9, 2012	31.91	32.78	31.79	32.07
2505	NASDAQ	SYNA	Fri, Jan 6, 2012	31.57	32.23	31.02	31.89
2504	NASDAQ	SYNA	Thu, Jan 5, 2012	30.20	32.28	30.20	31.62
2503	NASDAQ	SYNA	Wed, Jan 4, 2012	30.38	30.73	30.00	30.48
2502	NASDAQ	SYNA	Tue, Jan 3, 2012	30.88	31.24	30.23	30.29
2501	NASDAQ	SYNA	Fri, Dec 30, 2011	30.40	30.74	30.13	30.15
2500	NASDAQ	SYNA	Thu, Dec 29, 2011	30.00	30.59	29.83	30.52
2499	NASDAQ	SYNA	Wed, Dec 28, 2011	30.01	30.25	29.60	29.88
2498	NASDAQ	SYNA	Tue, Dec 27, 2011	30.19	30.50	29.95	30.27
2497	NASDAQ	SYNA	Fri, Dec 23, 2011	30.44	30.56	30.01	30.22
2496	NASDAQ	SYNA	Thu, Dec 22, 2011	30.27	30.73	29.87	30.44
2495	NASDAQ	SYNA	Wed, Dec 21, 2011	30.00	30.75	29.45	30.11
2494	NASDAQ	SYNA	Tue, Dec 20, 2011	30.00	30.25	29.51	30.00
2493	NASDAQ	SYNA	Mon, Dec 19, 2011	30.79	31.20	29.40	29.47
2492	NASDAQ	SYNA	Fri, Dec 16, 2011	30.24	31.33	29.85	30.74
2491	NASDAQ	SYNA	Thu, Dec 15, 2011	31.02	31.42	30.42	30.61
2490	NASDAQ	SYNA	Wed, Dec 14, 2011	31.79	31.92	30.63	30.72
2489	NASDAQ	SYNA	Tue, Dec 13, 2011	32.59	33.00	31.83	32.01
2488	NASDAQ	SYNA	Mon, Dec 12, 2011	33.22	33.70	32.25	32.47
2487	NASDAQ	SYNA	Fri, Dec 9, 2011	33.60	33.94	33.26	33.78
2486	NASDAQ	SYNA	Thu, Dec 8, 2011	33.51	34.11	33.00	33.62
2485	NASDAQ	SYNA	Wed, Dec 7, 2011	32.71	34.22	32.32	33.41
2484	NASDAQ	SYNA	Tue, Dec 6, 2011	32.45	32.83	32.12	32.60
2483	NASDAQ	SYNA	Mon, Dec 5, 2011	32.62	32.98	32.00	32.34
2482	NASDAQ	SYNA	Fri, Dec 2, 2011	32.69	32.78	32.06	32.21
2481	NASDAQ	SYNA	Thu, Dec 1, 2011	32.33	32.91	32.05	32.28
2480	NASDAQ	SYNA	Wed, Nov 30, 2011	31.89	32.54	31.67	32.46
2479	NASDAQ	SYNA	Tue, Nov 29, 2011	31.41	31.49	30.72	31.02
2478	NASDAQ	SYNA	Mon, Nov 28, 2011	31.56	31.90	30.92	31.35
2477	NASDAQ	SYNA	Fri, Nov 25, 2011	30.89	31.45	30.62	30.62
2476	NASDAQ	SYNA	Wed, Nov 23, 2011	31.75	31.78	31.00	31.11
2475	NASDAQ	SYNA	Tue, Nov 22, 2011	32.37	32.50	31.56	32.07
2474	NASDAQ	SYNA	Mon, Nov 21, 2011	32.64	32.90	32.16	32.46
2473	NASDAQ	SYNA	Fri, Nov 18, 2011	33.30	33.81	32.91	33.29
2472	NASDAQ	SYNA	Thu, Nov 17, 2011	33.39	33.87	33.23	33.34
2471	NASDAQ	SYNA	Wed, Nov 16, 2011	33.22	34.31	33.22	33.51
2470	NASDAQ	SYNA	Tue, Nov 15, 2011	32.96	34.08	32.82	33.67
2469	NASDAQ	SYNA	Mon, Nov 14, 2011	33.25	33.56	32.83	33.03
2468	NASDAQ	SYNA	Fri, Nov 11, 2011	32.76	33.73	32.62	33.30
2467	NASDAQ	SYNA	Thu, Nov 10, 2011	32.42	32.73	31.83	32.39
2466	NASDAQ	SYNA	Wed, Nov 9, 2011	32.83	33.18	32.01	32.06
2465	NASDAQ	SYNA	Tue, Nov 8, 2011	34.37	34.47	32.82	33.48
2464	NASDAQ	SYNA	Mon, Nov 7, 2011	34.60	34.64	33.81	34.27
2463	NASDAQ	SYNA	Fri, Nov 4, 2011	33.69	34.94	33.60	34.64
2462	NASDAQ	SYNA	Thu, Nov 3, 2011	33.62	34.20	32.74	34.13
2461	NASDAQ	SYNA	Wed, Nov 2, 2011	32.57	33.41	32.28	33.37
2460	NASDAQ	SYNA	Tue, Nov 1, 2011	32.82	33.49	31.94	32.17
2459	NASDAQ	SYNA	Mon, Oct 31, 2011	33.57	34.38	32.93	33.79
2458	NASDAQ	SYNA	Fri, Oct 28, 2011	34.26	34.68	33.81	34.17
2457	NASDAQ	SYNA	Thu, Oct 27, 2011	33.52	34.93	33.38	34.47
2456	NASDAQ	SYNA	Wed, Oct 26, 2011	32.32	33.48	32.13	33.11
2455	NASDAQ	SYNA	Tue, Oct 25, 2011	31.88	33.35	31.80	32.57
2454	NASDAQ	SYNA	Mon, Oct 24, 2011	32.15	32.76	31.86	32.53
2453	NASDAQ	SYNA	Fri, Oct 21, 2011	30.00	32.88	30.00	32.18
2452	NASDAQ	SYNA	Thu, Oct 20, 2011	28.23	28.46	26.96	27.02
2451	NASDAQ	SYNA	Wed, Oct 19, 2011	28.75	28.87	28.25	28.31
2450	NASDAQ	SYNA	Tue, Oct 18, 2011	28.29	28.95	27.77	28.85
2449	NASDAQ	SYNA	Mon, Oct 17, 2011	28.73	29.00	28.02	28.20
2448	NASDAQ	SYNA	Fri, Oct 14, 2011	28.85	29.10	28.48	28.97
2447	NASDAQ	SYNA	Thu, Oct 13, 2011	28.32	28.88	28.04	28.63
2446	NASDAQ	SYNA	Wed, Oct 12, 2011	28.65	28.84	27.96	28.38
2445	NASDAQ	SYNA	Tue, Oct 11, 2011	27.85	29.92	27.58	28.40
2444	NASDAQ	SYNA	Mon, Oct 10, 2011	26.79	27.54	26.71	27.49
2443	NASDAQ	SYNA	Fri, Oct 7, 2011	26.42	26.96	25.97	26.31
2442	NASDAQ	SYNA	Thu, Oct 6, 2011	25.64	26.42	25.33	26.37
2441	NASDAQ	SYNA	Wed, Oct 5, 2011	24.62	25.69	24.25	25.63
2440	NASDAQ	SYNA	Tue, Oct 4, 2011	23.01	24.69	23.00	24.66
2439	NASDAQ	SYNA	Mon, Oct 3, 2011	23.67	24.30	23.22	23.22
2438	NASDAQ	SYNA	Fri, Sep 30, 2011	23.47	25.27	23.47	23.90
2437	NASDAQ	SYNA	Thu, Sep 29, 2011	23.54	23.76	23.18	23.66
2436	NASDAQ	SYNA	Wed, Sep 28, 2011	23.72	23.81	23.25	23.25
2435	NASDAQ	SYNA	Tue, Sep 27, 2011	23.73	23.98	23.33	23.68
2434	NASDAQ	SYNA	Mon, Sep 26, 2011	23.00	23.31	22.65	23.26
2433	NASDAQ	SYNA	Fri, Sep 23, 2011	22.49	23.07	22.43	22.93
2432	NASDAQ	SYNA	Thu, Sep 22, 2011	22.50	22.87	21.97	22.44
2431	NASDAQ	SYNA	Wed, Sep 21, 2011	23.52	23.98	22.88	22.91
2430	NASDAQ	SYNA	Tue, Sep 20, 2011	24.54	24.54	23.44	23.44
2429	NASDAQ	SYNA	Mon, Sep 19, 2011	25.49	25.50	24.28	24.38
2428	NASDAQ	SYNA	Fri, Sep 16, 2011	25.74	25.82	25.14	25.32
2427	NASDAQ	SYNA	Thu, Sep 15, 2011	25.77	25.85	25.41	25.70
2426	NASDAQ	SYNA	Wed, Sep 14, 2011	25.34	26.10	25.13	25.65
2425	NASDAQ	SYNA	Tue, Sep 13, 2011	24.90	25.27	24.64	25.04
2424	NASDAQ	SYNA	Mon, Sep 12, 2011	24.08	25.22	24.08	24.82
2423	NASDAQ	SYNA	Fri, Sep 9, 2011	23.97	24.51	23.85	24.41
2422	NASDAQ	SYNA	Thu, Sep 8, 2011	24.14	24.71	24.02	24.19
2421	NASDAQ	SYNA	Wed, Sep 7, 2011	23.58	24.31	23.51	24.28
2420	NASDAQ	SYNA	Tue, Sep 6, 2011	23.02	23.40	22.85	23.33
2419	NASDAQ	SYNA	Fri, Sep 2, 2011	23.54	24.14	23.27	23.44
2418	NASDAQ	SYNA	Thu, Sep 1, 2011	24.41	25.01	23.75	23.84
2417	NASDAQ	SYNA	Wed, Aug 31, 2011	25.46	25.73	24.36	24.43
2416	NASDAQ	SYNA	Tue, Aug 30, 2011	25.99	26.06	25.22	25.25
2415	NASDAQ	SYNA	Mon, Aug 29, 2011	25.48	26.21	25.10	26.06
2414	NASDAQ	SYNA	Fri, Aug 26, 2011	24.77	25.46	24.49	25.23
2413	NASDAQ	SYNA	Thu, Aug 25, 2011	25.57	25.57	24.80	24.90
2412	NASDAQ	SYNA	Wed, Aug 24, 2011	24.95	25.62	24.86	25.44
2411	NASDAQ	SYNA	Tue, Aug 23, 2011	23.54	25.03	23.29	25.02
2410	NASDAQ	SYNA	Mon, Aug 22, 2011	23.59	23.95	23.19	23.44
2409	NASDAQ	SYNA	Fri, Aug 19, 2011	22.95	23.56	22.52	23.21
2408	NASDAQ	SYNA	Thu, Aug 18, 2011	23.64	24.00	23.03	23.32
2407	NASDAQ	SYNA	Wed, Aug 17, 2011	24.42	24.52	24.00	24.29
2406	NASDAQ	SYNA	Tue, Aug 16, 2011	24.55	24.66	24.16	24.36
2405	NASDAQ	SYNA	Mon, Aug 15, 2011	24.55	24.83	24.31	24.80
2404	NASDAQ	SYNA	Fri, Aug 12, 2011	24.79	25.00	24.17	24.41
2403	NASDAQ	SYNA	Thu, Aug 11, 2011	23.75	24.80	23.67	24.47
2402	NASDAQ	SYNA	Wed, Aug 10, 2011	24.00	24.40	23.56	23.72
2401	NASDAQ	SYNA	Tue, Aug 9, 2011	22.92	24.29	22.49	24.28
2400	NASDAQ	SYNA	Mon, Aug 8, 2011	22.55	23.50	22.34	22.59
2399	NASDAQ	SYNA	Fri, Aug 5, 2011	24.02	24.16	22.82	23.29
2398	NASDAQ	SYNA	Thu, Aug 4, 2011	24.96	25.34	23.75	23.75
2397	NASDAQ	SYNA	Wed, Aug 3, 2011	25.01	25.30	24.40	25.23
2396	NASDAQ	SYNA	Tue, Aug 2, 2011	24.87	25.37	24.70	24.84
2395	NASDAQ	SYNA	Mon, Aug 1, 2011	25.03	25.53	24.23	25.04
2394	NASDAQ	SYNA	Fri, Jul 29, 2011	23.60	25.42	23.14	24.57
2393	NASDAQ	SYNA	Thu, Jul 28, 2011	24.29	24.77	23.94	24.75
2392	NASDAQ	SYNA	Wed, Jul 27, 2011	24.79	24.97	24.27	24.32
2391	NASDAQ	SYNA	Tue, Jul 26, 2011	25.29	25.42	24.92	25.07
2390	NASDAQ	SYNA	Mon, Jul 25, 2011	24.60	25.61	24.52	25.22
2389	NASDAQ	SYNA	Fri, Jul 22, 2011	24.38	24.92	24.33	24.84
2388	NASDAQ	SYNA	Thu, Jul 21, 2011	24.14	24.46	23.86	24.36
2387	NASDAQ	SYNA	Wed, Jul 20, 2011	24.62	24.75	24.01	24.15
2386	NASDAQ	SYNA	Tue, Jul 19, 2011	24.27	24.72	24.27	24.64
2385	NASDAQ	SYNA	Mon, Jul 18, 2011	24.43	24.58	24.05	24.17
2384	NASDAQ	SYNA	Fri, Jul 15, 2011	24.45	24.71	24.20	24.55
2383	NASDAQ	SYNA	Thu, Jul 14, 2011	24.72	24.93	24.30	24.34
2382	NASDAQ	SYNA	Wed, Jul 13, 2011	24.55	25.04	24.55	24.72
2381	NASDAQ	SYNA	Tue, Jul 12, 2011	24.82	25.00	24.37	24.47
2380	NASDAQ	SYNA	Mon, Jul 11, 2011	25.43	25.70	24.82	25.00
2379	NASDAQ	SYNA	Fri, Jul 8, 2011	25.23	25.68	25.20	25.61
2378	NASDAQ	SYNA	Thu, Jul 7, 2011	25.83	26.15	25.34	25.41
2377	NASDAQ	SYNA	Wed, Jul 6, 2011	25.63	26.01	25.34	25.72
2376	NASDAQ	SYNA	Tue, Jul 5, 2011	25.81	25.90	25.21	25.70
2375	NASDAQ	SYNA	Fri, Jul 1, 2011	25.81	26.05	25.51	25.91
2374	NASDAQ	SYNA	Thu, Jun 30, 2011	25.01	25.84	25.01	25.74
2373	NASDAQ	SYNA	Wed, Jun 29, 2011	24.79	25.17	24.66	24.90
2372	NASDAQ	SYNA	Tue, Jun 28, 2011	24.92	24.99	24.56	24.68
2371	NASDAQ	SYNA	Mon, Jun 27, 2011	25.03	25.12	24.78	24.80
2370	NASDAQ	SYNA	Fri, Jun 24, 2011	26.18	26.18	24.92	25.02
2369	NASDAQ	SYNA	Thu, Jun 23, 2011	25.56	26.41	25.55	26.14
2368	NASDAQ	SYNA	Wed, Jun 22, 2011	25.99	26.22	25.71	25.72
2367	NASDAQ	SYNA	Tue, Jun 21, 2011	25.87	26.24	25.86	26.06
2366	NASDAQ	SYNA	Mon, Jun 20, 2011	26.00	26.23	25.64	25.71
2365	NASDAQ	SYNA	Fri, Jun 17, 2011	26.78	26.99	26.02	26.06
2364	NASDAQ	SYNA	Thu, Jun 16, 2011	26.97	27.40	26.56	26.61
2363	NASDAQ	SYNA	Wed, Jun 15, 2011	26.75	27.36	26.71	27.00
2362	NASDAQ	SYNA	Tue, Jun 14, 2011	26.75	27.12	26.65	26.97
2361	NASDAQ	SYNA	Mon, Jun 13, 2011	26.49	26.77	26.36	26.57
2360	NASDAQ	SYNA	Fri, Jun 10, 2011	26.70	26.85	26.20	26.47
2359	NASDAQ	SYNA	Thu, Jun 9, 2011	26.73	27.02	26.56	26.85
2358	NASDAQ	SYNA	Wed, Jun 8, 2011	26.64	26.88	26.50	26.75
2357	NASDAQ	SYNA	Tue, Jun 7, 2011	27.14	27.19	26.66	26.71
2356	NASDAQ	SYNA	Mon, Jun 6, 2011	26.88	27.38	26.88	27.01
2355	NASDAQ	SYNA	Fri, Jun 3, 2011	26.83	27.26	26.78	26.85
2354	NASDAQ	SYNA	Thu, Jun 2, 2011	27.36	27.61	27.03	27.11
2353	NASDAQ	SYNA	Wed, Jun 1, 2011	28.00	28.05	27.33	27.36
2352	NASDAQ	SYNA	Tue, May 31, 2011	28.12	28.34	27.89	28.05
2351	NASDAQ	SYNA	Fri, May 27, 2011	28.20	28.23	27.81	27.87
2350	NASDAQ	SYNA	Thu, May 26, 2011	27.89	28.25	27.77	28.07
2349	NASDAQ	SYNA	Wed, May 25, 2011	27.84	28.09	27.69	28.03
2348	NASDAQ	SYNA	Tue, May 24, 2011	28.57	28.57	27.80	27.82
2347	NASDAQ	SYNA	Mon, May 23, 2011	28.78	29.01	28.24	28.38
2346	NASDAQ	SYNA	Fri, May 20, 2011	29.27	29.35	29.10	29.21
2345	NASDAQ	SYNA	Thu, May 19, 2011	30.22	30.22	29.32	29.38
2344	NASDAQ	SYNA	Wed, May 18, 2011	29.33	30.30	29.12	30.17
2343	NASDAQ	SYNA	Tue, May 17, 2011	29.11	29.56	28.90	29.32
2342	NASDAQ	SYNA	Mon, May 16, 2011	28.77	29.36	28.77	29.26
2341	NASDAQ	SYNA	Fri, May 13, 2011	29.30	29.50	28.76	28.91
2340	NASDAQ	SYNA	Thu, May 12, 2011	28.89	29.58	28.67	29.36
2339	NASDAQ	SYNA	Wed, May 11, 2011	29.15	29.24	28.70	28.95
2338	NASDAQ	SYNA	Tue, May 10, 2011	28.63	29.20	28.63	29.09
2337	NASDAQ	SYNA	Mon, May 9, 2011	28.33	28.73	28.04	28.63
2336	NASDAQ	SYNA	Fri, May 6, 2011	28.37	28.84	28.12	28.43
2335	NASDAQ	SYNA	Thu, May 5, 2011	27.73	28.40	27.52	28.21
2334	NASDAQ	SYNA	Wed, May 4, 2011	27.89	28.19	27.75	27.87
2333	NASDAQ	SYNA	Tue, May 3, 2011	28.22	28.29	27.55	27.93
2332	NASDAQ	SYNA	Mon, May 2, 2011	28.46	28.72	28.20	28.36
2331	NASDAQ	SYNA	Fri, Apr 29, 2011	28.82	29.12	28.39	28.42
2330	NASDAQ	SYNA	Thu, Apr 28, 2011	28.51	29.20	28.31	28.82
2329	NASDAQ	SYNA	Wed, Apr 27, 2011	28.07	28.66	27.89	28.65
2328	NASDAQ	SYNA	Tue, Apr 26, 2011	27.91	28.21	27.72	28.11
2327	NASDAQ	SYNA	Mon, Apr 25, 2011	27.60	28.41	27.35	27.95
2326	NASDAQ	SYNA	Thu, Apr 21, 2011	27.19	27.95	26.78	27.94
2325	NASDAQ	SYNA	Wed, Apr 20, 2011	26.42	27.09	26.28	26.99
2324	NASDAQ	SYNA	Tue, Apr 19, 2011	25.49	26.13	25.28	26.04
2323	NASDAQ	SYNA	Mon, Apr 18, 2011	25.70	25.70	25.15	25.61
2322	NASDAQ	SYNA	Fri, Apr 15, 2011	25.59	26.07	25.35	25.98
2321	NASDAQ	SYNA	Thu, Apr 14, 2011	25.88	25.88	25.40	25.69
2320	NASDAQ	SYNA	Wed, Apr 13, 2011	25.57	25.83	25.41	25.66
2319	NASDAQ	SYNA	Tue, Apr 12, 2011	25.76	25.95	25.26	25.45
2318	NASDAQ	SYNA	Mon, Apr 11, 2011	25.20	25.95	25.20	25.91
2317	NASDAQ	SYNA	Fri, Apr 8, 2011	26.13	26.13	25.18	25.20
2316	NASDAQ	SYNA	Thu, Apr 7, 2011	25.99	26.64	25.86	25.93
2315	NASDAQ	SYNA	Wed, Apr 6, 2011	25.30	25.98	25.02	25.95
2314	NASDAQ	SYNA	Tue, Apr 5, 2011	25.16	26.00	25.08	25.14
2313	NASDAQ	SYNA	Mon, Apr 4, 2011	26.03	26.06	24.94	25.20
2312	NASDAQ	SYNA	Fri, Apr 1, 2011	27.09	27.22	25.55	25.60
2311	NASDAQ	SYNA	Thu, Mar 31, 2011	27.37	27.51	26.96	27.02
2310	NASDAQ	SYNA	Wed, Mar 30, 2011	27.30	27.51	27.22	27.45
2309	NASDAQ	SYNA	Tue, Mar 29, 2011	26.95	27.41	26.80	27.32
2308	NASDAQ	SYNA	Mon, Mar 28, 2011	27.14	27.33	26.92	27.00
2307	NASDAQ	SYNA	Fri, Mar 25, 2011	26.76	27.19	26.74	26.98
2306	NASDAQ	SYNA	Thu, Mar 24, 2011	26.90	26.97	26.61	26.78
2305	NASDAQ	SYNA	Wed, Mar 23, 2011	26.92	27.02	26.70	26.78
2304	NASDAQ	SYNA	Tue, Mar 22, 2011	27.04	27.29	27.00	27.00
2303	NASDAQ	SYNA	Mon, Mar 21, 2011	27.03	27.49	26.87	27.06
2302	NASDAQ	SYNA	Fri, Mar 18, 2011	26.74	27.05	26.52	26.85
2301	NASDAQ	SYNA	Thu, Mar 17, 2011	27.26	27.27	26.60	26.61
2300	NASDAQ	SYNA	Wed, Mar 16, 2011	27.27	27.49	26.52	26.74
2299	NASDAQ	SYNA	Tue, Mar 15, 2011	27.12	27.55	27.00	27.39
2298	NASDAQ	SYNA	Mon, Mar 14, 2011	27.50	27.93	27.41	27.73
2297	NASDAQ	SYNA	Fri, Mar 11, 2011	27.86	27.92	27.53	27.68
2296	NASDAQ	SYNA	Thu, Mar 10, 2011	27.50	28.28	27.18	27.83
2295	NASDAQ	SYNA	Wed, Mar 9, 2011	28.27	28.42	27.55	27.67
2294	NASDAQ	SYNA	Tue, Mar 8, 2011	28.20	28.67	27.91	28.38
2293	NASDAQ	SYNA	Mon, Mar 7, 2011	29.19	29.40	27.60	28.16
2292	NASDAQ	SYNA	Fri, Mar 4, 2011	29.72	29.90	28.93	29.04
2291	NASDAQ	SYNA	Thu, Mar 3, 2011	29.51	29.99	29.43	29.75
2290	NASDAQ	SYNA	Wed, Mar 2, 2011	29.22	29.80	29.14	29.19
2289	NASDAQ	SYNA	Tue, Mar 1, 2011	29.59	30.21	29.14	29.16
2288	NASDAQ	SYNA	Mon, Feb 28, 2011	30.01	30.25	29.36	29.52
2287	NASDAQ	SYNA	Fri, Feb 25, 2011	29.58	30.27	29.45	30.22
2286	NASDAQ	SYNA	Thu, Feb 24, 2011	29.76	30.03	29.21	29.53
2285	NASDAQ	SYNA	Wed, Feb 23, 2011	30.16	30.50	29.19	29.87
2284	NASDAQ	SYNA	Tue, Feb 22, 2011	30.36	30.75	29.98	30.23
2283	NASDAQ	SYNA	Fri, Feb 18, 2011	31.32	31.32	30.29	30.64
2282	NASDAQ	SYNA	Thu, Feb 17, 2011	31.24	31.34	31.00	31.20
2281	NASDAQ	SYNA	Wed, Feb 16, 2011	30.95	31.50	30.83	31.22
2280	NASDAQ	SYNA	Tue, Feb 15, 2011	30.49	31.20	30.47	30.94
2279	NASDAQ	SYNA	Mon, Feb 14, 2011	29.53	31.49	29.53	30.99
2278	NASDAQ	SYNA	Fri, Feb 11, 2011	28.92	29.60	28.90	29.43
2277	NASDAQ	SYNA	Thu, Feb 10, 2011	29.07	29.25	28.84	29.08
2276	NASDAQ	SYNA	Wed, Feb 9, 2011	29.04	29.46	28.92	29.11
2275	NASDAQ	SYNA	Tue, Feb 8, 2011	29.05	29.29	28.69	29.27
2274	NASDAQ	SYNA	Mon, Feb 7, 2011	29.11	29.50	28.74	29.04
2273	NASDAQ	SYNA	Fri, Feb 4, 2011	29.22	29.34	28.91	29.12
2272	NASDAQ	SYNA	Thu, Feb 3, 2011	29.09	29.39	28.86	29.19
2271	NASDAQ	SYNA	Wed, Feb 2, 2011	28.56	29.25	28.51	29.01
2270	NASDAQ	SYNA	Tue, Feb 1, 2011	28.44	29.22	28.44	28.84
2269	NASDAQ	SYNA	Mon, Jan 31, 2011	28.44	28.60	28.27	28.46
2268	NASDAQ	SYNA	Fri, Jan 28, 2011	28.50	28.70	28.11	28.36
2267	NASDAQ	SYNA	Thu, Jan 27, 2011	28.57	28.71	28.40	28.57
2266	NASDAQ	SYNA	Wed, Jan 26, 2011	28.40	28.73	27.94	28.55
2265	NASDAQ	SYNA	Tue, Jan 25, 2011	27.81	28.77	27.81	28.40
2264	NASDAQ	SYNA	Mon, Jan 24, 2011	28.44	28.64	27.85	27.99
2263	NASDAQ	SYNA	Fri, Jan 21, 2011	29.86	29.95	28.22	28.55
2262	NASDAQ	SYNA	Thu, Jan 20, 2011	31.00	32.24	30.92	32.05
2261	NASDAQ	SYNA	Wed, Jan 19, 2011	31.76	32.18	30.94	31.30
2260	NASDAQ	SYNA	Tue, Jan 18, 2011	31.64	31.80	31.40	31.65
2259	NASDAQ	SYNA	Fri, Jan 14, 2011	31.06	31.73	30.96	31.73
2258	NASDAQ	SYNA	Thu, Jan 13, 2011	30.59	31.04	30.41	31.03
2257	NASDAQ	SYNA	Wed, Jan 12, 2011	30.63	30.63	30.11	30.57
2256	NASDAQ	SYNA	Tue, Jan 11, 2011	30.67	30.67	30.22	30.39
2255	NASDAQ	SYNA	Mon, Jan 10, 2011	30.88	30.93	30.33	30.70
2254	NASDAQ	SYNA	Fri, Jan 7, 2011	30.80	31.75	30.49	31.01
2253	NASDAQ	SYNA	Thu, Jan 6, 2011	31.34	31.50	30.79	30.93
2252	NASDAQ	SYNA	Wed, Jan 5, 2011	30.70	31.63	30.63	31.51
2251	NASDAQ	SYNA	Tue, Jan 4, 2011	30.60	30.90	30.50	30.79
2250	NASDAQ	SYNA	Mon, Jan 3, 2011	29.43	30.95	29.43	30.72
2249	NASDAQ	SYNA	Fri, Dec 31, 2010	29.55	29.71	29.33	29.38
2248	NASDAQ	SYNA	Thu, Dec 30, 2010	29.89	30.08	29.40	29.63
2247	NASDAQ	SYNA	Wed, Dec 29, 2010	29.53	30.16	29.50	29.85
2246	NASDAQ	SYNA	Tue, Dec 28, 2010	29.47	29.54	28.71	29.39
2245	NASDAQ	SYNA	Mon, Dec 27, 2010	29.50	29.66	29.18	29.55
2244	NASDAQ	SYNA	Thu, Dec 23, 2010	30.00	30.08	29.44	29.52
2243	NASDAQ	SYNA	Wed, Dec 22, 2010	29.94	30.08	29.68	30.02
2242	NASDAQ	SYNA	Tue, Dec 21, 2010	30.40	30.57	29.74	29.87
2241	NASDAQ	SYNA	Mon, Dec 20, 2010	30.42	30.96	30.25	30.48
2240	NASDAQ	SYNA	Fri, Dec 17, 2010	30.11	30.50	29.86	30.42
2239	NASDAQ	SYNA	Thu, Dec 16, 2010	30.22	30.34	29.99	30.25
2238	NASDAQ	SYNA	Wed, Dec 15, 2010	29.92	30.59	29.81	30.14
2237	NASDAQ	SYNA	Tue, Dec 14, 2010	29.87	30.37	29.80	30.02
2236	NASDAQ	SYNA	Mon, Dec 13, 2010	30.56	30.69	29.87	29.87
2235	NASDAQ	SYNA	Fri, Dec 10, 2010	30.16	30.65	30.01	30.36
2234	NASDAQ	SYNA	Thu, Dec 9, 2010	30.15	30.15	29.95	30.05
2233	NASDAQ	SYNA	Wed, Dec 8, 2010	30.00	30.18	29.81	29.99
2232	NASDAQ	SYNA	Tue, Dec 7, 2010	30.16	30.19	29.77	29.86
2231	NASDAQ	SYNA	Mon, Dec 6, 2010	29.57	30.09	29.38	30.03
2230	NASDAQ	SYNA	Fri, Dec 3, 2010	29.13	29.74	28.91	29.53
2229	NASDAQ	SYNA	Thu, Dec 2, 2010	29.15	29.42	29.00	29.25
2228	NASDAQ	SYNA	Wed, Dec 1, 2010	28.85	29.30	28.83	29.17
2227	NASDAQ	SYNA	Tue, Nov 30, 2010	28.00	28.73	27.84	28.50
2226	NASDAQ	SYNA	Mon, Nov 29, 2010	27.77	28.19	27.65	28.16
2225	NASDAQ	SYNA	Fri, Nov 26, 2010	28.29	28.41	27.81	27.96
2224	NASDAQ	SYNA	Wed, Nov 24, 2010	28.00	28.34	27.86	28.30
2223	NASDAQ	SYNA	Tue, Nov 23, 2010	27.55	27.96	27.44	27.87
2222	NASDAQ	SYNA	Mon, Nov 22, 2010	28.00	28.18	27.59	27.80
2221	NASDAQ	SYNA	Fri, Nov 19, 2010	28.02	28.38	27.89	27.97
2220	NASDAQ	SYNA	Thu, Nov 18, 2010	28.10	28.30	28.01	28.02
2219	NASDAQ	SYNA	Wed, Nov 17, 2010	28.14	28.30	27.47	27.75
2218	NASDAQ	SYNA	Tue, Nov 16, 2010	28.33	28.59	27.91	28.03
2217	NASDAQ	SYNA	Mon, Nov 15, 2010	28.71	28.95	28.34	28.36
2216	NASDAQ	SYNA	Fri, Nov 12, 2010	28.49	29.20	28.40	28.64
2215	NASDAQ	SYNA	Thu, Nov 11, 2010	28.47	29.18	28.20	28.96
2214	NASDAQ	SYNA	Wed, Nov 10, 2010	28.91	28.91	28.45	28.80
2213	NASDAQ	SYNA	Tue, Nov 9, 2010	29.27	29.29	28.85	28.93
2212	NASDAQ	SYNA	Mon, Nov 8, 2010	29.16	29.47	28.96	29.12
2211	NASDAQ	SYNA	Fri, Nov 5, 2010	29.15	29.25	28.94	29.16
2210	NASDAQ	SYNA	Thu, Nov 4, 2010	28.90	29.30	28.51	29.25
2209	NASDAQ	SYNA	Wed, Nov 3, 2010	28.02	28.90	27.92	28.67
2208	NASDAQ	SYNA	Tue, Nov 2, 2010	26.82	28.09	26.82	27.87
2207	NASDAQ	SYNA	Mon, Nov 1, 2010	27.00	27.20	26.51	26.78
2206	NASDAQ	SYNA	Fri, Oct 29, 2010	26.93	27.25	26.81	26.93
2205	NASDAQ	SYNA	Thu, Oct 28, 2010	27.09	27.42	26.72	27.08
2204	NASDAQ	SYNA	Wed, Oct 27, 2010	26.60	27.27	26.43	27.14
2203	NASDAQ	SYNA	Tue, Oct 26, 2010	26.73	27.26	26.45	26.86
2202	NASDAQ	SYNA	Mon, Oct 25, 2010	26.80	26.93	26.43	26.74
2201	NASDAQ	SYNA	Fri, Oct 22, 2010	26.60	27.89	26.52	26.78
2200	NASDAQ	SYNA	Thu, Oct 21, 2010	26.21	26.84	26.17	26.54
2199	NASDAQ	SYNA	Wed, Oct 20, 2010	25.76	26.38	25.59	26.08
2198	NASDAQ	SYNA	Tue, Oct 19, 2010	25.35	25.96	25.30	25.80
2197	NASDAQ	SYNA	Mon, Oct 18, 2010	26.90	26.90	25.35	25.47
2196	NASDAQ	SYNA	Fri, Oct 15, 2010	26.26	26.26	25.44	25.57
2195	NASDAQ	SYNA	Thu, Oct 14, 2010	25.53	26.47	25.15	25.85
2194	NASDAQ	SYNA	Wed, Oct 13, 2010	25.15	25.63	25.02	25.55
2193	NASDAQ	SYNA	Tue, Oct 12, 2010	23.91	25.70	23.82	25.06
2192	NASDAQ	SYNA	Mon, Oct 11, 2010	26.13	26.26	25.77	25.83
2191	NASDAQ	SYNA	Fri, Oct 8, 2010	26.01	26.71	25.69	26.07
2190	NASDAQ	SYNA	Thu, Oct 7, 2010	26.05	26.50	25.27	26.11
2189	NASDAQ	SYNA	Wed, Oct 6, 2010	27.08	27.37	26.25	26.59
2188	NASDAQ	SYNA	Tue, Oct 5, 2010	26.92	27.49	26.58	27.16
2187	NASDAQ	SYNA	Mon, Oct 4, 2010	26.84	26.89	26.11	26.68
2186	NASDAQ	SYNA	Fri, Oct 1, 2010	28.45	28.45	26.52	27.00
2185	NASDAQ	SYNA	Thu, Sep 30, 2010	28.58	28.83	27.63	28.14
2184	NASDAQ	SYNA	Wed, Sep 29, 2010	27.93	28.90	27.86	28.47
2183	NASDAQ	SYNA	Tue, Sep 28, 2010	27.64	28.04	27.10	27.98
2182	NASDAQ	SYNA	Mon, Sep 27, 2010	27.82	28.00	27.47	27.68
2181	NASDAQ	SYNA	Fri, Sep 24, 2010	27.33	28.08	27.19	27.74
2180	NASDAQ	SYNA	Thu, Sep 23, 2010	27.39	27.55	26.86	27.03
2179	NASDAQ	SYNA	Wed, Sep 22, 2010	27.73	28.19	27.34	27.43
2178	NASDAQ	SYNA	Tue, Sep 21, 2010	27.74	28.33	27.74	27.83
2177	NASDAQ	SYNA	Mon, Sep 20, 2010	27.04	27.85	27.03	27.74
2176	NASDAQ	SYNA	Fri, Sep 17, 2010	26.95	27.24	26.55	27.00
2175	NASDAQ	SYNA	Thu, Sep 16, 2010	26.41	26.84	26.19	26.50
2174	NASDAQ	SYNA	Wed, Sep 15, 2010	25.81	26.63	25.61	26.43
2173	NASDAQ	SYNA	Tue, Sep 14, 2010	25.68	26.39	25.49	25.82
2172	NASDAQ	SYNA	Mon, Sep 13, 2010	25.22	25.95	25.22	25.79
2171	NASDAQ	SYNA	Fri, Sep 10, 2010	25.60	25.69	24.97	25.17
2170	NASDAQ	SYNA	Thu, Sep 9, 2010	26.03	26.24	25.23	25.61
2169	NASDAQ	SYNA	Wed, Sep 8, 2010	26.53	26.90	25.66	25.78
2168	NASDAQ	SYNA	Tue, Sep 7, 2010	26.55	26.78	26.21	26.49
2167	NASDAQ	SYNA	Fri, Sep 3, 2010	26.72	27.12	26.50	26.53
2166	NASDAQ	SYNA	Thu, Sep 2, 2010	26.04	26.59	25.78	26.35
2165	NASDAQ	SYNA	Wed, Sep 1, 2010	26.65	26.75	25.19	26.11
2164	NASDAQ	SYNA	Tue, Aug 31, 2010	26.93	26.96	25.98	26.37
2163	NASDAQ	SYNA	Mon, Aug 30, 2010	27.92	28.44	26.96	26.98
2162	NASDAQ	SYNA	Fri, Aug 27, 2010	28.32	28.62	27.84	28.01
2161	NASDAQ	SYNA	Thu, Aug 26, 2010	28.30	28.63	27.90	28.07
2160	NASDAQ	SYNA	Wed, Aug 25, 2010	28.12	28.82	27.70	28.15
2159	NASDAQ	SYNA	Tue, Aug 24, 2010	27.47	28.67	27.22	28.33
2158	NASDAQ	SYNA	Mon, Aug 23, 2010	28.20	28.36	27.59	27.63
2157	NASDAQ	SYNA	Fri, Aug 20, 2010	27.94	28.15	27.83	28.04
2156	NASDAQ	SYNA	Thu, Aug 19, 2010	28.49	28.64	27.91	28.02
2155	NASDAQ	SYNA	Wed, Aug 18, 2010	28.47	28.82	28.38	28.50
2154	NASDAQ	SYNA	Tue, Aug 17, 2010	28.57	29.09	28.41	28.44
2153	NASDAQ	SYNA	Mon, Aug 16, 2010	27.98	28.64	27.78	28.30
2152	NASDAQ	SYNA	Fri, Aug 13, 2010	28.14	28.33	28.01	28.05
2151	NASDAQ	SYNA	Thu, Aug 12, 2010	28.26	28.45	27.91	28.28
2150	NASDAQ	SYNA	Wed, Aug 11, 2010	28.72	28.84	28.18	28.64
2149	NASDAQ	SYNA	Tue, Aug 10, 2010	29.23	29.44	28.74	29.15
2148	NASDAQ	SYNA	Mon, Aug 9, 2010	29.77	30.20	29.21	29.69
2147	NASDAQ	SYNA	Fri, Aug 6, 2010	29.50	29.97	29.32	29.76
2146	NASDAQ	SYNA	Thu, Aug 5, 2010	30.43	30.50	29.75	29.79
2145	NASDAQ	SYNA	Wed, Aug 4, 2010	30.89	30.93	30.45	30.66
2144	NASDAQ	SYNA	Tue, Aug 3, 2010	31.45	31.59	30.53	30.70
2143	NASDAQ	SYNA	Mon, Aug 2, 2010	31.61	31.90	31.32	31.73
2142	NASDAQ	SYNA	Fri, Jul 30, 2010	31.10	31.65	30.51	31.30
2141	NASDAQ	SYNA	Thu, Jul 29, 2010	31.92	31.95	31.32	31.45
2140	NASDAQ	SYNA	Wed, Jul 28, 2010	32.57	32.73	31.67	31.78
2139	NASDAQ	SYNA	Tue, Jul 27, 2010	32.96	33.33	32.40	32.49
2138	NASDAQ	SYNA	Mon, Jul 26, 2010	31.63	33.00	31.29	33.00
2137	NASDAQ	SYNA	Fri, Jul 23, 2010	30.17	31.63	29.98	31.48
2136	NASDAQ	SYNA	Thu, Jul 22, 2010	30.09	30.50	29.92	30.34
2135	NASDAQ	SYNA	Wed, Jul 21, 2010	30.16	30.24	29.65	29.75
2134	NASDAQ	SYNA	Tue, Jul 20, 2010	29.45	30.19	28.88	30.04
2133	NASDAQ	SYNA	Mon, Jul 19, 2010	29.35	30.21	29.35	29.83
2132	NASDAQ	SYNA	Fri, Jul 16, 2010	29.76	30.19	29.17	29.20
2131	NASDAQ	SYNA	Thu, Jul 15, 2010	29.49	30.24	29.41	29.98
2130	NASDAQ	SYNA	Wed, Jul 14, 2010	29.12	29.81	29.07	29.45
2129	NASDAQ	SYNA	Tue, Jul 13, 2010	28.99	29.43	28.58	29.23
2128	NASDAQ	SYNA	Mon, Jul 12, 2010	28.91	29.10	28.57	28.83
2127	NASDAQ	SYNA	Fri, Jul 9, 2010	28.62	29.33	28.51	29.06
2126	NASDAQ	SYNA	Thu, Jul 8, 2010	28.70	28.99	28.03	28.74
2125	NASDAQ	SYNA	Wed, Jul 7, 2010	27.78	28.50	27.62	28.44
2124	NASDAQ	SYNA	Tue, Jul 6, 2010	27.90	28.20	27.46	27.69
2123	NASDAQ	SYNA	Fri, Jul 2, 2010	27.51	27.91	26.78	27.69
2122	NASDAQ	SYNA	Thu, Jul 1, 2010	27.46	27.89	26.54	27.42
2121	NASDAQ	SYNA	Wed, Jun 30, 2010	27.54	28.04	27.47	27.50
2120	NASDAQ	SYNA	Tue, Jun 29, 2010	27.84	28.19	27.46	27.54
2119	NASDAQ	SYNA	Mon, Jun 28, 2010	28.38	28.54	27.99	28.24
2118	NASDAQ	SYNA	Fri, Jun 25, 2010	28.26	28.77	27.69	28.28
2117	NASDAQ	SYNA	Thu, Jun 24, 2010	28.64	28.95	28.08	28.12
2116	NASDAQ	SYNA	Wed, Jun 23, 2010	28.92	29.29	28.57	28.83
2115	NASDAQ	SYNA	Tue, Jun 22, 2010	29.19	29.96	28.79	28.92
2114	NASDAQ	SYNA	Mon, Jun 21, 2010	28.99	30.20	28.82	29.27
2113	NASDAQ	SYNA	Fri, Jun 18, 2010	28.42	28.47	27.87	28.04
2112	NASDAQ	SYNA	Thu, Jun 17, 2010	28.41	28.41	27.63	28.21
2111	NASDAQ	SYNA	Wed, Jun 16, 2010	27.72	28.59	27.62	28.13
2110	NASDAQ	SYNA	Tue, Jun 15, 2010	27.43	28.03	27.24	27.90
2109	NASDAQ	SYNA	Mon, Jun 14, 2010	27.88	28.11	27.25	27.34
2108	NASDAQ	SYNA	Fri, Jun 11, 2010	27.76	28.10	27.30	27.73
2107	NASDAQ	SYNA	Thu, Jun 10, 2010	28.00	28.10	27.31	28.02
2106	NASDAQ	SYNA	Wed, Jun 9, 2010	28.04	28.23	27.49	27.64
2105	NASDAQ	SYNA	Tue, Jun 8, 2010	27.44	28.00	26.53	27.79
2104	NASDAQ	SYNA	Mon, Jun 7, 2010	28.21	28.23	27.26	27.44
2103	NASDAQ	SYNA	Fri, Jun 4, 2010	28.99	30.32	28.14	28.19
2102	NASDAQ	SYNA	Thu, Jun 3, 2010	29.09	30.50	28.86	29.56
2101	NASDAQ	SYNA	Wed, Jun 2, 2010	28.82	29.27	28.52	29.20
2100	NASDAQ	SYNA	Tue, Jun 1, 2010	29.53	29.98	28.65	28.76
2099	NASDAQ	SYNA	Fri, May 28, 2010	30.40	30.40	29.43	29.92
2098	NASDAQ	SYNA	Thu, May 27, 2010	29.44	30.49	29.38	30.47
2097	NASDAQ	SYNA	Wed, May 26, 2010	28.76	29.37	28.64	28.85
2096	NASDAQ	SYNA	Tue, May 25, 2010	28.39	28.80	27.37	28.69
2095	NASDAQ	SYNA	Mon, May 24, 2010	29.25	29.43	28.82	28.83
2094	NASDAQ	SYNA	Fri, May 21, 2010	28.08	29.80	28.08	29.18
2093	NASDAQ	SYNA	Thu, May 20, 2010	27.98	28.75	27.71	28.70
2092	NASDAQ	SYNA	Wed, May 19, 2010	28.16	28.77	27.98	28.49
2091	NASDAQ	SYNA	Tue, May 18, 2010	28.69	28.99	28.01	28.25
2090	NASDAQ	SYNA	Mon, May 17, 2010	28.20	28.57	27.70	28.57
2089	NASDAQ	SYNA	Fri, May 14, 2010	28.09	28.54	27.51	28.06
2088	NASDAQ	SYNA	Thu, May 13, 2010	29.00	29.97	27.98	28.31
2087	NASDAQ	SYNA	Wed, May 12, 2010	28.80	29.36	28.69	28.96
2086	NASDAQ	SYNA	Tue, May 11, 2010	28.34	29.38	28.03	28.82
2085	NASDAQ	SYNA	Mon, May 10, 2010	28.75	30.13	28.04	28.59
2084	NASDAQ	SYNA	Fri, May 7, 2010	27.84	28.36	26.58	27.64
2083	NASDAQ	SYNA	Thu, May 6, 2010	29.51	29.81	25.25	27.94
2082	NASDAQ	SYNA	Wed, May 5, 2010	29.37	30.37	29.00	29.60
2081	NASDAQ	SYNA	Tue, May 4, 2010	30.25	30.33	29.10	29.35
2080	NASDAQ	SYNA	Mon, May 3, 2010	30.60	30.65	29.63	30.65
2079	NASDAQ	SYNA	Fri, Apr 30, 2010	31.53	32.21	30.61	30.62
2078	NASDAQ	SYNA	Thu, Apr 29, 2010	31.71	31.87	31.27	31.70
2077	NASDAQ	SYNA	Wed, Apr 28, 2010	31.76	32.08	31.14	31.53
2076	NASDAQ	SYNA	Tue, Apr 27, 2010	32.20	32.45	31.51	31.76
2075	NASDAQ	SYNA	Mon, Apr 26, 2010	33.31	33.61	31.98	32.20
2074	NASDAQ	SYNA	Fri, Apr 23, 2010	32.99	33.95	32.35	33.35
2073	NASDAQ	SYNA	Thu, Apr 22, 2010	29.77	30.84	29.55	30.50
2072	NASDAQ	SYNA	Wed, Apr 21, 2010	30.45	30.75	29.81	30.05
2071	NASDAQ	SYNA	Tue, Apr 20, 2010	29.27	30.75	29.27	30.58
2070	NASDAQ	SYNA	Mon, Apr 19, 2010	29.55	30.04	28.45	29.21
2069	NASDAQ	SYNA	Fri, Apr 16, 2010	29.50	29.87	29.00	29.54
2068	NASDAQ	SYNA	Thu, Apr 15, 2010	28.42	29.47	28.42	29.37
2067	NASDAQ	SYNA	Wed, Apr 14, 2010	27.90	28.48	27.86	28.45
2066	NASDAQ	SYNA	Tue, Apr 13, 2010	28.48	28.50	27.70	27.90
2065	NASDAQ	SYNA	Mon, Apr 12, 2010	28.90	28.90	28.30	28.48
2064	NASDAQ	SYNA	Fri, Apr 9, 2010	29.20	29.86	28.63	29.00
2063	NASDAQ	SYNA	Thu, Apr 8, 2010	28.92	29.93	28.64	29.85
2062	NASDAQ	SYNA	Wed, Apr 7, 2010	28.69	29.07	28.52	28.99
2061	NASDAQ	SYNA	Tue, Apr 6, 2010	29.25	29.84	28.70	28.94
2060	NASDAQ	SYNA	Mon, Apr 5, 2010	28.48	29.06	28.31	29.06
2059	NASDAQ	SYNA	Thu, Apr 1, 2010	27.71	28.46	27.66	28.45
2058	NASDAQ	SYNA	Wed, Mar 31, 2010	27.11	29.31	27.10	27.61
2057	NASDAQ	SYNA	Tue, Mar 30, 2010	25.75	27.50	25.67	27.48
2056	NASDAQ	SYNA	Mon, Mar 29, 2010	25.36	26.49	25.13	26.31
2055	NASDAQ	SYNA	Fri, Mar 26, 2010	25.12	25.49	24.85	25.40
2054	NASDAQ	SYNA	Thu, Mar 25, 2010	25.25	25.74	25.06	25.06
2053	NASDAQ	SYNA	Wed, Mar 24, 2010	24.96	25.47	24.96	25.07
2052	NASDAQ	SYNA	Tue, Mar 23, 2010	25.75	25.90	24.90	25.15
2051	NASDAQ	SYNA	Mon, Mar 22, 2010	26.01	26.73	25.93	26.55
2050	NASDAQ	SYNA	Fri, Mar 19, 2010	26.97	27.24	26.04	26.28
2049	NASDAQ	SYNA	Thu, Mar 18, 2010	27.50	27.76	27.47	27.66
2048	NASDAQ	SYNA	Wed, Mar 17, 2010	27.75	27.85	27.33	27.50
2047	NASDAQ	SYNA	Tue, Mar 16, 2010	27.27	27.80	27.25	27.70
2046	NASDAQ	SYNA	Mon, Mar 15, 2010	27.33	27.74	27.27	27.58
2045	NASDAQ	SYNA	Fri, Mar 12, 2010	27.20	27.68	27.02	27.35
2044	NASDAQ	SYNA	Thu, Mar 11, 2010	25.90	27.21	25.88	27.00
2043	NASDAQ	SYNA	Wed, Mar 10, 2010	26.12	26.14	25.68	25.99
2042	NASDAQ	SYNA	Tue, Mar 9, 2010	26.14	26.38	25.86	26.06
2041	NASDAQ	SYNA	Mon, Mar 8, 2010	26.68	26.85	26.11	26.20
2040	NASDAQ	SYNA	Fri, Mar 5, 2010	26.69	26.76	26.48	26.67
2039	NASDAQ	SYNA	Thu, Mar 4, 2010	26.42	26.63	26.11	26.46
2038	NASDAQ	SYNA	Wed, Mar 3, 2010	27.13	27.43	26.31	26.48
2037	NASDAQ	SYNA	Tue, Mar 2, 2010	27.00	27.50	26.88	27.01
2036	NASDAQ	SYNA	Mon, Mar 1, 2010	26.93	27.24	26.45	27.02
2035	NASDAQ	SYNA	Fri, Feb 26, 2010	26.72	27.01	26.50	26.70
2034	NASDAQ	SYNA	Thu, Feb 25, 2010	26.80	26.96	26.05	26.71
2033	NASDAQ	SYNA	Wed, Feb 24, 2010	27.02	27.60	26.87	26.96
2032	NASDAQ	SYNA	Tue, Feb 23, 2010	27.59	27.67	26.90	27.03
2031	NASDAQ	SYNA	Mon, Feb 22, 2010	27.97	28.10	27.42	27.65
2030	NASDAQ	SYNA	Fri, Feb 19, 2010	27.49	28.05	27.07	28.00
2029	NASDAQ	SYNA	Thu, Feb 18, 2010	27.62	28.00	27.23	27.46
2028	NASDAQ	SYNA	Wed, Feb 17, 2010	27.14	27.78	27.02	27.72
2027	NASDAQ	SYNA	Tue, Feb 16, 2010	26.65	27.01	26.31	27.01
2026	NASDAQ	SYNA	Fri, Feb 12, 2010	25.86	26.57	25.75	26.56
2025	NASDAQ	SYNA	Thu, Feb 11, 2010	25.79	26.21	25.54	26.04
2024	NASDAQ	SYNA	Wed, Feb 10, 2010	26.09	26.25	25.50	25.84
2023	NASDAQ	SYNA	Tue, Feb 9, 2010	26.46	26.47	25.84	26.09
2022	NASDAQ	SYNA	Mon, Feb 8, 2010	25.91	26.52	25.51	25.92
2021	NASDAQ	SYNA	Fri, Feb 5, 2010	26.20	26.57	25.79	25.98
2020	NASDAQ	SYNA	Thu, Feb 4, 2010	26.05	26.44	25.77	26.24
2019	NASDAQ	SYNA	Wed, Feb 3, 2010	26.82	26.99	26.61	26.88
2018	NASDAQ	SYNA	Tue, Feb 2, 2010	26.46	26.99	25.85	26.88
2017	NASDAQ	SYNA	Mon, Feb 1, 2010	25.31	26.49	25.19	26.45
2016	NASDAQ	SYNA	Fri, Jan 29, 2010	26.14	26.33	25.20	25.31
2015	NASDAQ	SYNA	Thu, Jan 28, 2010	26.64	26.64	25.73	25.97
2014	NASDAQ	SYNA	Wed, Jan 27, 2010	26.15	26.30	25.62	26.30
2013	NASDAQ	SYNA	Tue, Jan 26, 2010	26.14	26.44	25.14	26.22
2012	NASDAQ	SYNA	Mon, Jan 25, 2010	27.17	27.61	26.09	26.28
2011	NASDAQ	SYNA	Fri, Jan 22, 2010	26.70	28.30	26.35	26.71
2010	NASDAQ	SYNA	Thu, Jan 21, 2010	29.48	30.78	29.20	30.35
2009	NASDAQ	SYNA	Wed, Jan 20, 2010	30.05	30.25	28.89	29.58
2008	NASDAQ	SYNA	Tue, Jan 19, 2010	30.53	30.61	29.82	30.12
2007	NASDAQ	SYNA	Fri, Jan 15, 2010	30.71	30.85	30.10	30.47
2006	NASDAQ	SYNA	Thu, Jan 14, 2010	30.55	30.71	30.04	30.42
2005	NASDAQ	SYNA	Wed, Jan 13, 2010	30.80	30.97	29.96	30.50
2004	NASDAQ	SYNA	Tue, Jan 12, 2010	31.80	31.80	29.80	30.64
2003	NASDAQ	SYNA	Mon, Jan 11, 2010	32.72	32.76	31.74	32.17
2002	NASDAQ	SYNA	Fri, Jan 8, 2010	31.80	32.43	31.58	32.40
2001	NASDAQ	SYNA	Thu, Jan 7, 2010	32.25	32.43	31.82	32.00
2000	NASDAQ	SYNA	Wed, Jan 6, 2010	33.20	33.20	31.83	32.22
1999	NASDAQ	SYNA	Tue, Jan 5, 2010	32.56	33.68	32.30	33.16
1998	NASDAQ	SYNA	Mon, Jan 4, 2010	30.93	32.45	30.90	32.34
1997	NASDAQ	SYNA	Thu, Dec 31, 2009	30.30	30.88	30.23	30.65
1996	NASDAQ	SYNA	Wed, Dec 30, 2009	30.14	30.60	30.00	30.23
1995	NASDAQ	SYNA	Tue, Dec 29, 2009	29.87	30.48	29.68	30.14
1994	NASDAQ	SYNA	Mon, Dec 28, 2009	29.81	29.94	29.49	29.87
1993	NASDAQ	SYNA	Thu, Dec 24, 2009	29.64	29.94	29.40	29.62
1992	NASDAQ	SYNA	Wed, Dec 23, 2009	28.51	29.67	28.39	29.64
1991	NASDAQ	SYNA	Tue, Dec 22, 2009	27.89	28.80	27.81	28.62
1990	NASDAQ	SYNA	Mon, Dec 21, 2009	27.40	27.94	27.20	27.78
1989	NASDAQ	SYNA	Fri, Dec 18, 2009	26.89	27.47	26.51	27.40
1988	NASDAQ	SYNA	Thu, Dec 17, 2009	27.07	27.30	26.51	26.91
1987	NASDAQ	SYNA	Wed, Dec 16, 2009	27.26	27.41	26.76	27.05
1986	NASDAQ	SYNA	Tue, Dec 15, 2009	26.85	27.38	26.84	27.05
1985	NASDAQ	SYNA	Mon, Dec 14, 2009	27.04	27.04	25.81	26.98
1984	NASDAQ	SYNA	Fri, Dec 11, 2009	27.25	27.83	27.14	27.27
1983	NASDAQ	SYNA	Thu, Dec 10, 2009	26.37	26.49	25.53	26.09
1982	NASDAQ	SYNA	Wed, Dec 9, 2009	26.19	26.42	25.90	26.36
1981	NASDAQ	SYNA	Tue, Dec 8, 2009	26.30	26.71	26.19	26.20
1980	NASDAQ	SYNA	Mon, Dec 7, 2009	27.17	27.25	26.28	26.50
1979	NASDAQ	SYNA	Fri, Dec 4, 2009	27.71	28.30	27.04	27.29
1978	NASDAQ	SYNA	Thu, Dec 3, 2009	26.87	27.66	26.77	27.52
1977	NASDAQ	SYNA	Wed, Dec 2, 2009	26.80	27.25	26.60	26.84
1976	NASDAQ	SYNA	Tue, Dec 1, 2009	27.02	27.21	26.47	26.87
1975	NASDAQ	SYNA	Mon, Nov 30, 2009	26.70	27.18	26.44	26.94
1974	NASDAQ	SYNA	Fri, Nov 27, 2009	26.05	26.91	25.87	26.75
1973	NASDAQ	SYNA	Wed, Nov 25, 2009	25.76	26.54	25.63	26.38
1972	NASDAQ	SYNA	Tue, Nov 24, 2009	26.24	26.25	25.17	25.81
1971	NASDAQ	SYNA	Mon, Nov 23, 2009	25.85	26.48	25.73	26.17
1970	NASDAQ	SYNA	Fri, Nov 20, 2009	25.08	25.60	24.89	25.48
1969	NASDAQ	SYNA	Thu, Nov 19, 2009	25.72	25.72	25.01	25.07
1968	NASDAQ	SYNA	Wed, Nov 18, 2009	25.53	25.61	24.88	25.61
1967	NASDAQ	SYNA	Tue, Nov 17, 2009	25.35	25.51	25.06	25.40
1966	NASDAQ	SYNA	Mon, Nov 16, 2009	25.35	25.67	25.10	25.55
1965	NASDAQ	SYNA	Fri, Nov 13, 2009	24.80	25.28	24.58	25.14
1964	NASDAQ	SYNA	Thu, Nov 12, 2009	25.06	25.37	24.60	24.67
1963	NASDAQ	SYNA	Wed, Nov 11, 2009	24.50	25.04	24.41	25.02
1962	NASDAQ	SYNA	Tue, Nov 10, 2009	25.06	25.08	24.18	24.46
1961	NASDAQ	SYNA	Mon, Nov 9, 2009	24.85	25.07	24.40	25.07
1960	NASDAQ	SYNA	Fri, Nov 6, 2009	24.19	24.88	24.08	24.77
1959	NASDAQ	SYNA	Thu, Nov 5, 2009	23.97	24.50	23.60	24.50
1958	NASDAQ	SYNA	Wed, Nov 4, 2009	23.27	24.12	22.99	23.94
1957	NASDAQ	SYNA	Tue, Nov 3, 2009	21.96	23.47	21.80	23.32
1956	NASDAQ	SYNA	Mon, Nov 2, 2009	22.66	22.91	21.79	22.19
1955	NASDAQ	SYNA	Fri, Oct 30, 2009	23.06	23.34	22.07	22.50
1954	NASDAQ	SYNA	Thu, Oct 29, 2009	23.56	23.95	22.78	23.16
1953	NASDAQ	SYNA	Wed, Oct 28, 2009	23.93	24.13	23.37	23.52
1952	NASDAQ	SYNA	Tue, Oct 27, 2009	24.24	24.40	23.61	23.88
1951	NASDAQ	SYNA	Mon, Oct 26, 2009	24.46	27.68	24.02	24.20
1950	NASDAQ	SYNA	Fri, Oct 23, 2009	26.00	26.18	24.18	24.59
1949	NASDAQ	SYNA	Thu, Oct 22, 2009	22.54	23.69	22.15	23.66
1948	NASDAQ	SYNA	Wed, Oct 21, 2009	23.48	23.50	22.22	22.73
1947	NASDAQ	SYNA	Tue, Oct 20, 2009	23.11	24.07	23.10	23.68
1946	NASDAQ	SYNA	Mon, Oct 19, 2009	22.80	23.10	21.85	23.08
1945	NASDAQ	SYNA	Fri, Oct 16, 2009	21.56	22.74	21.45	22.64
1944	NASDAQ	SYNA	Thu, Oct 15, 2009	21.05	21.87	20.80	21.56
1943	NASDAQ	SYNA	Wed, Oct 14, 2009	21.70	21.98	20.80	20.97
1942	NASDAQ	SYNA	Tue, Oct 13, 2009	22.02	22.33	20.90	21.25
1941	NASDAQ	SYNA	Mon, Oct 12, 2009	23.80	24.28	23.29	23.42
1940	NASDAQ	SYNA	Fri, Oct 9, 2009	23.17	23.74	23.12	23.32
1939	NASDAQ	SYNA	Thu, Oct 8, 2009	24.00	24.10	23.03	23.11
1938	NASDAQ	SYNA	Wed, Oct 7, 2009	22.82	23.74	22.82	23.67
1937	NASDAQ	SYNA	Tue, Oct 6, 2009	23.00	23.27	22.80	23.08
1936	NASDAQ	SYNA	Mon, Oct 5, 2009	23.75	23.75	22.60	22.83
1935	NASDAQ	SYNA	Fri, Oct 2, 2009	23.95	23.95	22.62	23.15
1934	NASDAQ	SYNA	Thu, Oct 1, 2009	25.57	25.57	24.08	24.12
1933	NASDAQ	SYNA	Wed, Sep 30, 2009	25.28	25.68	25.07	25.20
1932	NASDAQ	SYNA	Tue, Sep 29, 2009	26.31	26.52	24.83	25.34
1931	NASDAQ	SYNA	Mon, Sep 28, 2009	26.21	26.78	26.14	26.75
1930	NASDAQ	SYNA	Fri, Sep 25, 2009	26.51	26.90	25.93	26.12
1929	NASDAQ	SYNA	Thu, Sep 24, 2009	26.73	27.28	26.67	26.75
1928	NASDAQ	SYNA	Wed, Sep 23, 2009	26.89	27.41	26.16	26.81
1927	NASDAQ	SYNA	Tue, Sep 22, 2009	27.77	27.93	26.60	26.94
1926	NASDAQ	SYNA	Mon, Sep 21, 2009	28.32	28.40	27.68	27.69
1925	NASDAQ	SYNA	Fri, Sep 18, 2009	29.15	29.21	28.42	28.47
1924	NASDAQ	SYNA	Thu, Sep 17, 2009	29.25	29.73	28.58	29.19
1923	NASDAQ	SYNA	Wed, Sep 16, 2009	28.40	28.79	27.80	28.68
1922	NASDAQ	SYNA	Tue, Sep 15, 2009	28.95	28.95	28.13	28.37
1921	NASDAQ	SYNA	Mon, Sep 14, 2009	28.63	29.20	28.11	29.05
1920	NASDAQ	SYNA	Fri, Sep 11, 2009	28.31	29.00	28.00	28.88
1919	NASDAQ	SYNA	Thu, Sep 10, 2009	28.00	28.44	27.87	28.20
1918	NASDAQ	SYNA	Wed, Sep 9, 2009	26.44	28.12	26.09	27.99
1917	NASDAQ	SYNA	Tue, Sep 8, 2009	27.00	27.00	26.38	26.58
1916	NASDAQ	SYNA	Fri, Sep 4, 2009	26.44	26.88	26.12	26.64
1915	NASDAQ	SYNA	Thu, Sep 3, 2009	25.76	26.24	25.69	26.24
1914	NASDAQ	SYNA	Wed, Sep 2, 2009	26.00	26.37	25.50	25.75
1913	NASDAQ	SYNA	Tue, Sep 1, 2009	25.99	26.49	25.42	26.13
1912	NASDAQ	SYNA	Mon, Aug 31, 2009	25.65	25.95	25.09	25.78
1911	NASDAQ	SYNA	Fri, Aug 28, 2009	25.99	26.28	25.58	26.00
1910	NASDAQ	SYNA	Thu, Aug 27, 2009	25.02	25.80	24.52	25.70
1909	NASDAQ	SYNA	Wed, Aug 26, 2009	25.25	25.80	24.90	25.13
1908	NASDAQ	SYNA	Tue, Aug 25, 2009	24.85	25.60	24.32	25.14
1907	NASDAQ	SYNA	Mon, Aug 24, 2009	25.51	26.09	24.78	24.90
1906	NASDAQ	SYNA	Fri, Aug 21, 2009	26.06	26.20	25.45	25.50
1905	NASDAQ	SYNA	Thu, Aug 20, 2009	26.00	26.30	25.94	26.06
1904	NASDAQ	SYNA	Wed, Aug 19, 2009	25.79	26.32	25.61	26.08
1903	NASDAQ	SYNA	Tue, Aug 18, 2009	26.70	26.70	25.97	26.16
1902	NASDAQ	SYNA	Mon, Aug 17, 2009	26.50	26.75	25.80	26.29
1901	NASDAQ	SYNA	Fri, Aug 14, 2009	27.05	27.40	26.50	27.39
1900	NASDAQ	SYNA	Thu, Aug 13, 2009	26.31	27.10	26.07	27.08
1899	NASDAQ	SYNA	Wed, Aug 12, 2009	26.30	26.53	25.92	26.02
1898	NASDAQ	SYNA	Tue, Aug 11, 2009	26.61	27.20	25.68	26.30
1897	NASDAQ	SYNA	Mon, Aug 10, 2009	26.91	27.31	26.36	26.60
1896	NASDAQ	SYNA	Fri, Aug 7, 2009	27.16	27.62	26.52	26.91
1895	NASDAQ	SYNA	Thu, Aug 6, 2009	25.50	26.90	25.25	26.54
1894	NASDAQ	SYNA	Wed, Aug 5, 2009	25.00	25.85	24.60	25.15
1893	NASDAQ	SYNA	Tue, Aug 4, 2009	25.50	25.60	24.60	25.00
1892	NASDAQ	SYNA	Mon, Aug 3, 2009	24.50	25.57	24.31	25.50
1891	NASDAQ	SYNA	Fri, Jul 31, 2009	26.91	26.94	23.92	23.97
1890	NASDAQ	SYNA	Thu, Jul 30, 2009	36.60	37.05	35.61	35.85
1889	NASDAQ	SYNA	Wed, Jul 29, 2009	36.15	36.21	35.78	36.08
1888	NASDAQ	SYNA	Tue, Jul 28, 2009	35.51	36.27	35.40	36.24
1887	NASDAQ	SYNA	Mon, Jul 27, 2009	35.18	36.68	35.13	36.01
1886	NASDAQ	SYNA	Fri, Jul 24, 2009	33.64	34.79	33.39	34.79
1885	NASDAQ	SYNA	Thu, Jul 23, 2009	34.37	34.37	33.55	34.01
1884	NASDAQ	SYNA	Wed, Jul 22, 2009	34.16	35.00	33.80	34.37
1883	NASDAQ	SYNA	Tue, Jul 21, 2009	35.17	35.41	33.81	34.44
1882	NASDAQ	SYNA	Mon, Jul 20, 2009	34.75	35.22	34.35	34.93
1881	NASDAQ	SYNA	Fri, Jul 17, 2009	32.98	33.85	32.83	33.84
1880	NASDAQ	SYNA	Thu, Jul 16, 2009	33.20	33.20	32.03	32.82
1879	NASDAQ	SYNA	Wed, Jul 15, 2009	33.25	33.78	31.75	32.75
1878	NASDAQ	SYNA	Tue, Jul 14, 2009	34.45	34.45	32.10	32.51
1877	NASDAQ	SYNA	Mon, Jul 13, 2009	34.10	34.85	33.40	34.81
1876	NASDAQ	SYNA	Fri, Jul 10, 2009	33.98	34.77	32.77	34.10
1875	NASDAQ	SYNA	Thu, Jul 9, 2009	34.75	35.39	33.66	34.22
1874	NASDAQ	SYNA	Wed, Jul 8, 2009	35.43	35.68	32.72	34.40
1873	NASDAQ	SYNA	Tue, Jul 7, 2009	36.51	36.69	35.35	35.58
1872	NASDAQ	SYNA	Mon, Jul 6, 2009	37.89	37.95	35.62	36.61
1871	NASDAQ	SYNA	Thu, Jul 2, 2009	38.19	38.46	37.70	37.84
1870	NASDAQ	SYNA	Wed, Jul 1, 2009	39.06	39.34	38.00	38.46
1869	NASDAQ	SYNA	Tue, Jun 30, 2009	38.90	38.90	37.50	38.65
1868	NASDAQ	SYNA	Mon, Jun 29, 2009	39.02	39.02	37.56	38.31
1867	NASDAQ	SYNA	Fri, Jun 26, 2009	37.72	38.97	37.67	38.10
1866	NASDAQ	SYNA	Thu, Jun 25, 2009	37.69	38.22	36.59	37.73
1865	NASDAQ	SYNA	Wed, Jun 24, 2009	36.68	37.74	36.61	37.29
1864	NASDAQ	SYNA	Tue, Jun 23, 2009	36.87	36.96	35.15	36.36
1863	NASDAQ	SYNA	Mon, Jun 22, 2009	38.45	38.45	36.58	36.76
1862	NASDAQ	SYNA	Fri, Jun 19, 2009	38.15	39.81	38.11	38.92
1861	NASDAQ	SYNA	Thu, Jun 18, 2009	38.33	38.58	37.02	38.24
1860	NASDAQ	SYNA	Wed, Jun 17, 2009	36.49	39.00	36.26	38.18
1859	NASDAQ	SYNA	Tue, Jun 16, 2009	37.46	37.82	36.15	36.64
1858	NASDAQ	SYNA	Mon, Jun 15, 2009	38.52	38.52	35.70	37.65
1857	NASDAQ	SYNA	Fri, Jun 12, 2009	40.50	40.80	37.92	38.46
1856	NASDAQ	SYNA	Thu, Jun 11, 2009	40.46	40.94	39.55	40.49
1855	NASDAQ	SYNA	Wed, Jun 10, 2009	40.30	40.88	39.34	40.58
1854	NASDAQ	SYNA	Tue, Jun 9, 2009	36.99	40.24	36.37	40.10
1853	NASDAQ	SYNA	Mon, Jun 8, 2009	37.26	37.50	36.12	36.79
1852	NASDAQ	SYNA	Fri, Jun 5, 2009	38.28	38.50	36.75	37.41
1851	NASDAQ	SYNA	Thu, Jun 4, 2009	35.93	37.96	35.75	37.57
1850	NASDAQ	SYNA	Wed, Jun 3, 2009	36.20	36.25	34.47	35.51
1849	NASDAQ	SYNA	Tue, Jun 2, 2009	37.17	37.22	36.38	36.54
1848	NASDAQ	SYNA	Mon, Jun 1, 2009	36.00	37.08	35.55	36.62
1847	NASDAQ	SYNA	Fri, May 29, 2009	35.25	36.00	34.39	35.12
1846	NASDAQ	SYNA	Thu, May 28, 2009	35.72	36.47	34.25	35.09
1845	NASDAQ	SYNA	Wed, May 27, 2009	36.56	37.29	35.21	35.33
1844	NASDAQ	SYNA	Tue, May 26, 2009	35.46	36.90	35.03	36.90
1843	NASDAQ	SYNA	Fri, May 22, 2009	33.92	35.08	33.53	34.64
1842	NASDAQ	SYNA	Thu, May 21, 2009	33.04	34.16	32.56	33.86
1841	NASDAQ	SYNA	Wed, May 20, 2009	35.30	35.72	33.22	33.30
1840	NASDAQ	SYNA	Tue, May 19, 2009	33.50	35.29	32.21	35.03
1839	NASDAQ	SYNA	Mon, May 18, 2009	30.55	33.49	30.55	33.24
1838	NASDAQ	SYNA	Fri, May 15, 2009	30.84	31.24	30.13	30.35
1837	NASDAQ	SYNA	Thu, May 14, 2009	29.97	31.24	29.84	30.70
1836	NASDAQ	SYNA	Wed, May 13, 2009	29.74	30.39	29.17	29.77
1835	NASDAQ	SYNA	Tue, May 12, 2009	29.48	30.75	28.81	30.27
1834	NASDAQ	SYNA	Mon, May 11, 2009	28.00	29.60	27.82	29.04
1833	NASDAQ	SYNA	Fri, May 8, 2009	30.02	30.29	27.81	28.49
1832	NASDAQ	SYNA	Thu, May 7, 2009	31.00	31.41	28.86	29.58
1831	NASDAQ	SYNA	Wed, May 6, 2009	31.78	31.82	30.20	30.89
1830	NASDAQ	SYNA	Tue, May 5, 2009	31.70	32.38	31.26	31.42
1829	NASDAQ	SYNA	Mon, May 4, 2009	33.72	33.72	31.94	32.60
1828	NASDAQ	SYNA	Fri, May 1, 2009	32.61	33.49	32.10	33.33
1827	NASDAQ	SYNA	Thu, Apr 30, 2009	32.16	32.87	31.96	32.48
1826	NASDAQ	SYNA	Wed, Apr 29, 2009	31.37	32.87	31.24	32.17
1825	NASDAQ	SYNA	Tue, Apr 28, 2009	31.72	31.93	31.00	31.10
1824	NASDAQ	SYNA	Mon, Apr 27, 2009	32.85	33.00	31.51	31.83
1823	NASDAQ	SYNA	Fri, Apr 24, 2009	33.90	34.42	30.21	32.28
1822	NASDAQ	SYNA	Thu, Apr 23, 2009	31.21	32.34	30.80	31.72
1821	NASDAQ	SYNA	Wed, Apr 22, 2009	30.63	31.82	29.62	31.40
1820	NASDAQ	SYNA	Tue, Apr 21, 2009	30.00	30.97	29.50	30.85
1819	NASDAQ	SYNA	Mon, Apr 20, 2009	31.73	31.75	29.72	30.00
1818	NASDAQ	SYNA	Fri, Apr 17, 2009	31.94	33.18	30.42	32.05
1817	NASDAQ	SYNA	Thu, Apr 16, 2009	29.45	32.08	29.40	31.85
1816	NASDAQ	SYNA	Wed, Apr 15, 2009	28.92	29.60	28.48	28.87
1815	NASDAQ	SYNA	Tue, Apr 14, 2009	30.75	31.28	28.87	29.16
1814	NASDAQ	SYNA	Mon, Apr 13, 2009	31.71	31.88	30.37	31.00
1813	NASDAQ	SYNA	Thu, Apr 9, 2009	30.01	31.59	29.85	30.55
1812	NASDAQ	SYNA	Wed, Apr 8, 2009	28.85	29.61	28.59	29.54
1811	NASDAQ	SYNA	Tue, Apr 7, 2009	29.35	29.47	28.24	28.54
1810	NASDAQ	SYNA	Mon, Apr 6, 2009	29.33	29.97	28.37	29.55
1809	NASDAQ	SYNA	Fri, Apr 3, 2009	28.94	29.78	28.51	29.78
1808	NASDAQ	SYNA	Thu, Apr 2, 2009	28.85	29.25	28.08	28.93
1807	NASDAQ	SYNA	Wed, Apr 1, 2009	27.10	28.94	26.62	28.80
1806	NASDAQ	SYNA	Tue, Mar 31, 2009	25.29	27.75	25.10	26.76
1805	NASDAQ	SYNA	Mon, Mar 30, 2009	23.43	24.68	23.03	24.60
1804	NASDAQ	SYNA	Fri, Mar 27, 2009	24.27	24.54	23.72	23.89
1803	NASDAQ	SYNA	Thu, Mar 26, 2009	24.93	25.50	23.21	24.36
1802	NASDAQ	SYNA	Wed, Mar 25, 2009	24.59	24.91	24.05	24.88
1801	NASDAQ	SYNA	Tue, Mar 24, 2009	24.71	24.94	23.90	24.05
1800	NASDAQ	SYNA	Mon, Mar 23, 2009	23.93	24.83	23.69	24.83
1799	NASDAQ	SYNA	Fri, Mar 20, 2009	24.85	25.00	23.07	23.46
1798	NASDAQ	SYNA	Thu, Mar 19, 2009	24.85	25.17	24.35	24.59
1797	NASDAQ	SYNA	Wed, Mar 18, 2009	24.10	25.00	23.82	24.86
1796	NASDAQ	SYNA	Tue, Mar 17, 2009	23.38	23.83	22.94	23.83
1795	NASDAQ	SYNA	Mon, Mar 16, 2009	24.57	24.64	23.02	23.25
1794	NASDAQ	SYNA	Fri, Mar 13, 2009	24.87	24.87	24.10	24.45
1793	NASDAQ	SYNA	Thu, Mar 12, 2009	23.88	25.03	23.68	24.73
1792	NASDAQ	SYNA	Wed, Mar 11, 2009	23.41	23.91	22.95	23.76
1791	NASDAQ	SYNA	Tue, Mar 10, 2009	22.00	23.10	21.71	22.94
1790	NASDAQ	SYNA	Mon, Mar 9, 2009	21.73	22.54	21.34	21.70
1789	NASDAQ	SYNA	Fri, Mar 6, 2009	22.29	22.56	21.21	21.84
1788	NASDAQ	SYNA	Thu, Mar 5, 2009	20.97	23.00	20.62	22.20
1787	NASDAQ	SYNA	Wed, Mar 4, 2009	20.48	21.86	20.48	21.21
1786	NASDAQ	SYNA	Tue, Mar 3, 2009	19.53	20.44	19.45	20.20
1785	NASDAQ	SYNA	Mon, Mar 2, 2009	20.40	20.61	18.94	19.40
1784	NASDAQ	SYNA	Fri, Feb 27, 2009	20.61	21.22	20.13	20.75
1783	NASDAQ	SYNA	Thu, Feb 26, 2009	20.77	21.35	20.51	20.80
1782	NASDAQ	SYNA	Wed, Feb 25, 2009	20.57	21.01	19.96	20.66
1781	NASDAQ	SYNA	Tue, Feb 24, 2009	20.09	20.72	19.82	20.63
1780	NASDAQ	SYNA	Mon, Feb 23, 2009	22.15	22.33	19.85	19.99
1779	NASDAQ	SYNA	Fri, Feb 20, 2009	21.78	22.67	21.43	22.11
1778	NASDAQ	SYNA	Thu, Feb 19, 2009	23.10	23.33	21.86	22.12
1777	NASDAQ	SYNA	Wed, Feb 18, 2009	23.45	23.53	21.85	22.96
1776	NASDAQ	SYNA	Tue, Feb 17, 2009	25.51	25.54	23.21	23.46
1775	NASDAQ	SYNA	Fri, Feb 13, 2009	26.75	27.10	26.00	26.01
1774	NASDAQ	SYNA	Thu, Feb 12, 2009	26.32	26.89	26.19	26.82
1773	NASDAQ	SYNA	Wed, Feb 11, 2009	26.45	26.70	25.66	26.49
1772	NASDAQ	SYNA	Tue, Feb 10, 2009	27.23	27.39	26.20	26.50
1771	NASDAQ	SYNA	Mon, Feb 9, 2009	26.26	27.84	26.17	27.17
1770	NASDAQ	SYNA	Fri, Feb 6, 2009	25.89	26.84	25.55	26.65
1769	NASDAQ	SYNA	Thu, Feb 5, 2009	25.04	26.32	24.90	25.84
1768	NASDAQ	SYNA	Wed, Feb 4, 2009	24.52	25.85	23.95	25.25
1767	NASDAQ	SYNA	Tue, Feb 3, 2009	23.58	24.82	22.74	24.65
1766	NASDAQ	SYNA	Mon, Feb 2, 2009	23.44	23.84	23.01	23.50
1765	NASDAQ	SYNA	Fri, Jan 30, 2009	25.09	25.24	23.06	23.57
1764	NASDAQ	SYNA	Thu, Jan 29, 2009	25.09	25.70	24.37	24.86
1763	NASDAQ	SYNA	Wed, Jan 28, 2009	24.42	25.50	24.19	25.44
1762	NASDAQ	SYNA	Tue, Jan 27, 2009	24.62	24.75	23.86	23.95
1761	NASDAQ	SYNA	Mon, Jan 26, 2009	22.50	24.63	22.50	24.33
1760	NASDAQ	SYNA	Fri, Jan 23, 2009	22.83	24.10	21.53	22.63
1759	NASDAQ	SYNA	Thu, Jan 22, 2009	20.91	21.71	20.57	21.58
1758	NASDAQ	SYNA	Wed, Jan 21, 2009	20.60	21.36	20.09	21.20
1757	NASDAQ	SYNA	Tue, Jan 20, 2009	20.71	20.76	19.90	19.96
1756	NASDAQ	SYNA	Fri, Jan 16, 2009	20.68	20.68	19.73	20.62
1755	NASDAQ	SYNA	Thu, Jan 15, 2009	19.55	20.75	19.20	20.60
1754	NASDAQ	SYNA	Wed, Jan 14, 2009	19.77	20.37	19.13	19.61
1753	NASDAQ	SYNA	Tue, Jan 13, 2009	20.19	20.70	19.50	20.12
1752	NASDAQ	SYNA	Mon, Jan 12, 2009	19.92	19.95	18.85	19.08
1751	NASDAQ	SYNA	Fri, Jan 9, 2009	20.55	20.65	19.50	19.92
1750	NASDAQ	SYNA	Thu, Jan 8, 2009	20.57	20.66	19.87	20.61
1749	NASDAQ	SYNA	Wed, Jan 7, 2009	19.67	20.80	19.30	20.49
1748	NASDAQ	SYNA	Tue, Jan 6, 2009	16.80	19.02	16.80	18.99
1747	NASDAQ	SYNA	Mon, Jan 5, 2009	16.99	17.32	16.35	16.69
1746	NASDAQ	SYNA	Fri, Jan 2, 2009	16.49	17.26	16.49	16.99
1745	NASDAQ	SYNA	Wed, Dec 31, 2008	15.57	17.06	15.57	16.56
1744	NASDAQ	SYNA	Tue, Dec 30, 2008	15.11	16.07	14.94	15.68
1743	NASDAQ	SYNA	Mon, Dec 29, 2008	14.68	15.01	14.11	14.93
1742	NASDAQ	SYNA	Fri, Dec 26, 2008	14.45	14.79	14.34	14.66
1741	NASDAQ	SYNA	Wed, Dec 24, 2008	14.74	14.75	13.85	14.43
1740	NASDAQ	SYNA	Tue, Dec 23, 2008	15.20	15.33	14.75	14.80
1739	NASDAQ	SYNA	Mon, Dec 22, 2008	15.60	15.94	14.71	15.11
1738	NASDAQ	SYNA	Fri, Dec 19, 2008	17.34	17.34	15.41	15.87
1737	NASDAQ	SYNA	Thu, Dec 18, 2008	16.64	17.47	16.62	16.92
1736	NASDAQ	SYNA	Wed, Dec 17, 2008	16.58	17.18	16.58	17.00
1735	NASDAQ	SYNA	Tue, Dec 16, 2008	16.92	16.92	16.28	16.73
1734	NASDAQ	SYNA	Mon, Dec 15, 2008	18.12	18.29	16.20	16.71
1733	NASDAQ	SYNA	Fri, Dec 12, 2008	17.56	18.41	17.56	18.11
1732	NASDAQ	SYNA	Thu, Dec 11, 2008	18.55	19.14	17.57	17.83
1731	NASDAQ	SYNA	Wed, Dec 10, 2008	18.06	19.09	17.75	18.76
1730	NASDAQ	SYNA	Tue, Dec 9, 2008	18.74	19.49	17.62	17.89
1729	NASDAQ	SYNA	Mon, Dec 8, 2008	18.76	19.83	17.95	18.83
1728	NASDAQ	SYNA	Fri, Dec 5, 2008	18.36	19.01	17.56	18.50
1727	NASDAQ	SYNA	Thu, Dec 4, 2008	19.69	20.30	17.92	18.45
1726	NASDAQ	SYNA	Wed, Dec 3, 2008	18.75	20.09	18.20	19.98
1725	NASDAQ	SYNA	Tue, Dec 2, 2008	20.20	20.49	18.71	19.19
1724	NASDAQ	SYNA	Mon, Dec 1, 2008	21.42	21.92	19.87	19.95
1723	NASDAQ	SYNA	Fri, Nov 28, 2008	22.07	22.37	21.62	21.97
1722	NASDAQ	SYNA	Wed, Nov 26, 2008	20.31	22.29	19.94	22.26
1721	NASDAQ	SYNA	Tue, Nov 25, 2008	20.61	20.76	19.77	20.58
1720	NASDAQ	SYNA	Mon, Nov 24, 2008	19.86	20.78	19.54	20.36
1719	NASDAQ	SYNA	Fri, Nov 21, 2008	18.08	19.52	17.85	19.46
1718	NASDAQ	SYNA	Thu, Nov 20, 2008	17.96	19.10	17.28	17.75
1717	NASDAQ	SYNA	Wed, Nov 19, 2008	19.84	19.92	18.06	18.20
1716	NASDAQ	SYNA	Tue, Nov 18, 2008	20.01	20.13	18.52	19.99
1715	NASDAQ	SYNA	Mon, Nov 17, 2008	19.76	20.26	19.40	19.74
1714	NASDAQ	SYNA	Fri, Nov 14, 2008	20.05	20.92	19.44	19.69
1713	NASDAQ	SYNA	Thu, Nov 13, 2008	21.50	22.40	18.80	21.05
1712	NASDAQ	SYNA	Wed, Nov 12, 2008	26.25	26.25	22.38	23.38
1711	NASDAQ	SYNA	Tue, Nov 11, 2008	28.79	28.99	26.41	26.65
1710	NASDAQ	SYNA	Mon, Nov 10, 2008	29.35	29.56	27.88	29.00
1709	NASDAQ	SYNA	Fri, Nov 7, 2008	29.71	29.98	28.08	28.86
1708	NASDAQ	SYNA	Thu, Nov 6, 2008	30.16	30.76	29.30	29.46
1707	NASDAQ	SYNA	Wed, Nov 5, 2008	31.22	31.30	30.24	30.43
1706	NASDAQ	SYNA	Tue, Nov 4, 2008	30.68	31.79	30.02	31.62
1705	NASDAQ	SYNA	Mon, Nov 3, 2008	31.34	31.98	30.15	30.43
1704	NASDAQ	SYNA	Fri, Oct 31, 2008	29.57	31.57	29.50	30.89
1703	NASDAQ	SYNA	Thu, Oct 30, 2008	29.50	30.13	29.09	30.10
1702	NASDAQ	SYNA	Wed, Oct 29, 2008	28.84	29.63	27.52	28.69
1701	NASDAQ	SYNA	Tue, Oct 28, 2008	27.96	28.78	26.19	28.62
1700	NASDAQ	SYNA	Mon, Oct 27, 2008	28.89	29.23	26.83	26.98
1699	NASDAQ	SYNA	Fri, Oct 24, 2008	25.49	29.00	25.10	28.33
1698	NASDAQ	SYNA	Thu, Oct 23, 2008	28.88	29.80	26.25	27.92
1697	NASDAQ	SYNA	Wed, Oct 22, 2008	28.69	30.98	28.05	29.55
1696	NASDAQ	SYNA	Tue, Oct 21, 2008	29.34	30.15	28.31	29.01
1695	NASDAQ	SYNA	Mon, Oct 20, 2008	26.76	30.11	26.75	29.63
1694	NASDAQ	SYNA	Fri, Oct 17, 2008	27.37	28.52	26.61	27.08
1693	NASDAQ	SYNA	Thu, Oct 16, 2008	25.69	28.37	24.64	28.05
1692	NASDAQ	SYNA	Wed, Oct 15, 2008	27.23	27.77	25.60	25.60
1691	NASDAQ	SYNA	Tue, Oct 14, 2008	28.41	29.34	26.90	27.20
1690	NASDAQ	SYNA	Mon, Oct 13, 2008	25.98	28.20	25.86	27.99
1689	NASDAQ	SYNA	Fri, Oct 10, 2008	23.77	25.99	22.63	25.04
1688	NASDAQ	SYNA	Thu, Oct 9, 2008	24.57	26.28	24.07	24.90
1687	NASDAQ	SYNA	Wed, Oct 8, 2008	21.65	24.52	21.24	23.76
1686	NASDAQ	SYNA	Tue, Oct 7, 2008	25.30	26.01	21.53	21.59
1685	NASDAQ	SYNA	Mon, Oct 6, 2008	24.92	25.15	22.57	25.04
1684	NASDAQ	SYNA	Fri, Oct 3, 2008	25.82	26.65	25.28	25.42
1683	NASDAQ	SYNA	Thu, Oct 2, 2008	29.09	29.13	25.22	25.64
1682	NASDAQ	SYNA	Wed, Oct 1, 2008	30.14	30.68	28.87	29.12
1681	NASDAQ	SYNA	Tue, Sep 30, 2008	30.20	30.50	29.00	30.22
1680	NASDAQ	SYNA	Mon, Sep 29, 2008	31.06	31.06	29.10	29.74
1679	NASDAQ	SYNA	Fri, Sep 26, 2008	29.82	31.64	29.57	31.42
1678	NASDAQ	SYNA	Thu, Sep 25, 2008	29.94	30.72	29.75	30.38
1677	NASDAQ	SYNA	Wed, Sep 24, 2008	29.72	30.06	28.82	29.74
1676	NASDAQ	SYNA	Tue, Sep 23, 2008	29.27	30.50	29.00	29.63
1675	NASDAQ	SYNA	Mon, Sep 22, 2008	30.00	31.16	29.11	29.18
1674	NASDAQ	SYNA	Fri, Sep 19, 2008	30.50	30.51	28.66	30.00
1673	NASDAQ	SYNA	Thu, Sep 18, 2008	27.02	29.48	26.25	29.20
1672	NASDAQ	SYNA	Wed, Sep 17, 2008	27.69	28.06	25.58	26.48
1671	NASDAQ	SYNA	Tue, Sep 16, 2008	27.80	28.50	26.65	28.18
1670	NASDAQ	SYNA	Mon, Sep 15, 2008	28.88	29.25	28.04	28.53
1669	NASDAQ	SYNA	Fri, Sep 12, 2008	28.99	29.67	28.35	29.39
1668	NASDAQ	SYNA	Thu, Sep 11, 2008	29.01	29.83	28.75	29.19
1667	NASDAQ	SYNA	Wed, Sep 10, 2008	29.31	29.94	29.04	29.42
1666	NASDAQ	SYNA	Tue, Sep 9, 2008	30.72	31.86	28.97	29.03
1665	NASDAQ	SYNA	Mon, Sep 8, 2008	33.00	33.64	30.30	31.02
1664	NASDAQ	SYNA	Fri, Sep 5, 2008	31.31	32.39	31.30	32.10
1663	NASDAQ	SYNA	Thu, Sep 4, 2008	32.57	32.96	31.26	31.82
1662	NASDAQ	SYNA	Wed, Sep 3, 2008	34.21	34.49	32.46	32.86
1661	NASDAQ	SYNA	Tue, Sep 2, 2008	35.71	35.94	33.32	33.97
1660	NASDAQ	SYNA	Fri, Aug 29, 2008	34.83	35.19	34.49	34.89
1659	NASDAQ	SYNA	Thu, Aug 28, 2008	34.34	35.33	34.12	34.90
1658	NASDAQ	SYNA	Wed, Aug 27, 2008	33.91	34.57	33.59	34.33
1657	NASDAQ	SYNA	Tue, Aug 26, 2008	34.58	34.77	33.91	33.99
1656	NASDAQ	SYNA	Mon, Aug 25, 2008	34.13	35.07	33.93	34.58
1655	NASDAQ	SYNA	Fri, Aug 22, 2008	34.31	34.80	34.04	34.45
1654	NASDAQ	SYNA	Thu, Aug 21, 2008	33.99	34.42	33.41	34.00
1653	NASDAQ	SYNA	Wed, Aug 20, 2008	34.79	35.33	34.15	34.51
1652	NASDAQ	SYNA	Tue, Aug 19, 2008	35.33	36.00	34.65	34.73
1651	NASDAQ	SYNA	Mon, Aug 18, 2008	36.01	36.95	35.56	36.01
1650	NASDAQ	SYNA	Fri, Aug 15, 2008	35.43	36.26	35.07	36.02
1649	NASDAQ	SYNA	Thu, Aug 14, 2008	34.93	35.52	34.73	35.47
1648	NASDAQ	SYNA	Wed, Aug 13, 2008	35.33	35.33	34.87	34.97
1647	NASDAQ	SYNA	Tue, Aug 12, 2008	35.73	35.73	35.16	35.44
1646	NASDAQ	SYNA	Mon, Aug 11, 2008	36.10	36.13	35.65	35.73
1645	NASDAQ	SYNA	Fri, Aug 8, 2008	35.20	36.08	35.20	35.99
1644	NASDAQ	SYNA	Thu, Aug 7, 2008	35.68	35.99	34.94	35.34
1643	NASDAQ	SYNA	Wed, Aug 6, 2008	36.07	36.32	34.95	35.76
1642	NASDAQ	SYNA	Tue, Aug 5, 2008	33.99	36.19	33.99	36.16
1641	NASDAQ	SYNA	Mon, Aug 4, 2008	32.53	34.81	32.23	34.01
1640	NASDAQ	SYNA	Fri, Aug 1, 2008	32.80	33.33	31.04	32.40
1639	NASDAQ	SYNA	Thu, Jul 31, 2008	30.67	32.69	30.37	32.15
1638	NASDAQ	SYNA	Wed, Jul 30, 2008	31.20	31.37	30.27	30.76
1637	NASDAQ	SYNA	Tue, Jul 29, 2008	31.31	31.90	30.46	30.99
1636	NASDAQ	SYNA	Mon, Jul 28, 2008	31.22	31.67	30.58	31.25
1635	NASDAQ	SYNA	Fri, Jul 25, 2008	31.31	31.40	30.40	31.37
1634	NASDAQ	SYNA	Thu, Jul 24, 2008	31.62	32.11	30.83	30.97
1633	NASDAQ	SYNA	Wed, Jul 23, 2008	30.45	31.64	29.69	31.21
1632	NASDAQ	SYNA	Tue, Jul 22, 2008	28.03	29.44	27.95	29.33
1631	NASDAQ	SYNA	Mon, Jul 21, 2008	28.53	29.00	28.21	28.76
1630	NASDAQ	SYNA	Fri, Jul 18, 2008	28.20	28.65	28.05	28.41
1629	NASDAQ	SYNA	Thu, Jul 17, 2008	27.86	28.73	27.57	28.42
1628	NASDAQ	SYNA	Wed, Jul 16, 2008	27.13	27.82	26.68	27.79
1627	NASDAQ	SYNA	Tue, Jul 15, 2008	27.11	27.65	26.05	27.13
1626	NASDAQ	SYNA	Mon, Jul 14, 2008	27.07	27.81	26.69	27.47
1625	NASDAQ	SYNA	Fri, Jul 11, 2008	27.41	27.77	26.57	26.89
1624	NASDAQ	SYNA	Thu, Jul 10, 2008	27.85	28.15	26.97	27.60
1623	NASDAQ	SYNA	Wed, Jul 9, 2008	28.43	28.71	27.77	27.93
1622	NASDAQ	SYNA	Tue, Jul 8, 2008	27.67	28.58	27.03	28.47
1621	NASDAQ	SYNA	Mon, Jul 7, 2008	26.84	27.94	26.83	27.58
1620	NASDAQ	SYNA	Thu, Jul 3, 2008	26.85	27.50	26.00	26.57
1619	NASDAQ	SYNA	Wed, Jul 2, 2008	27.31	27.50	26.83	26.92
1618	NASDAQ	SYNA	Tue, Jul 1, 2008	24.97	27.25	24.96	27.09
1617	NASDAQ	SYNA	Mon, Jun 30, 2008	25.02	25.40	24.99	25.15
1616	NASDAQ	SYNA	Fri, Jun 27, 2008	25.63	26.08	25.41	25.58
1615	NASDAQ	SYNA	Thu, Jun 26, 2008	26.39	26.39	25.31	25.59
1614	NASDAQ	SYNA	Wed, Jun 25, 2008	25.81	26.99	25.68	26.69
1613	NASDAQ	SYNA	Tue, Jun 24, 2008	25.53	26.08	25.29	25.68
1612	NASDAQ	SYNA	Mon, Jun 23, 2008	25.57	26.21	25.29	25.67
1611	NASDAQ	SYNA	Fri, Jun 20, 2008	25.67	25.67	24.51	25.46
1610	NASDAQ	SYNA	Thu, Jun 19, 2008	26.00	26.64	25.39	25.88
1609	NASDAQ	SYNA	Wed, Jun 18, 2008	29.00	29.00	27.46	27.81
1608	NASDAQ	SYNA	Tue, Jun 17, 2008	29.42	29.61	28.86	29.25
1607	NASDAQ	SYNA	Mon, Jun 16, 2008	28.77	29.77	28.74	29.44
1606	NASDAQ	SYNA	Fri, Jun 13, 2008	28.59	29.38	28.45	29.03
1605	NASDAQ	SYNA	Thu, Jun 12, 2008	29.17	29.79	28.14	28.51
1604	NASDAQ	SYNA	Wed, Jun 11, 2008	29.08	29.49	28.99	29.01
1603	NASDAQ	SYNA	Tue, Jun 10, 2008	29.71	29.77	28.93	29.19
1602	NASDAQ	SYNA	Mon, Jun 9, 2008	30.70	30.96	29.51	30.05
1601	NASDAQ	SYNA	Fri, Jun 6, 2008	31.49	31.53	30.58	30.68
1600	NASDAQ	SYNA	Thu, Jun 5, 2008	29.67	31.89	29.42	31.62
1599	NASDAQ	SYNA	Wed, Jun 4, 2008	28.63	29.84	28.47	29.66
1598	NASDAQ	SYNA	Tue, Jun 3, 2008	28.58	29.65	28.20	28.53
1597	NASDAQ	SYNA	Mon, Jun 2, 2008	28.58	28.60	27.87	28.41
1596	NASDAQ	SYNA	Fri, May 30, 2008	27.68	28.58	27.68	28.51
1595	NASDAQ	SYNA	Thu, May 29, 2008	27.53	27.70	26.74	27.45
1594	NASDAQ	SYNA	Wed, May 28, 2008	28.13	28.27	27.08	27.67
1593	NASDAQ	SYNA	Tue, May 27, 2008	27.87	28.30	27.68	28.06
1592	NASDAQ	SYNA	Fri, May 23, 2008	27.91	28.07	27.33	27.65
1591	NASDAQ	SYNA	Thu, May 22, 2008	27.42	28.73	27.30	28.11
1590	NASDAQ	SYNA	Wed, May 21, 2008	27.07	27.61	26.93	27.45
1589	NASDAQ	SYNA	Tue, May 20, 2008	26.95	27.27	26.67	27.12
1588	NASDAQ	SYNA	Mon, May 19, 2008	27.61	28.27	26.73	26.96
1587	NASDAQ	SYNA	Fri, May 16, 2008	27.93	27.99	27.13	27.78
1586	NASDAQ	SYNA	Thu, May 15, 2008	27.05	27.97	26.78	27.85
1585	NASDAQ	SYNA	Wed, May 14, 2008	26.71	27.99	26.65	27.02
1584	NASDAQ	SYNA	Tue, May 13, 2008	25.77	26.55	25.43	26.54
1583	NASDAQ	SYNA	Mon, May 12, 2008	25.43	26.02	25.09	25.78
1582	NASDAQ	SYNA	Fri, May 9, 2008	24.67	25.43	24.67	25.32
1581	NASDAQ	SYNA	Thu, May 8, 2008	24.58	25.05	24.36	24.97
1580	NASDAQ	SYNA	Wed, May 7, 2008	24.98	25.13	24.34	24.59
1579	NASDAQ	SYNA	Tue, May 6, 2008	25.05	25.22	24.43	24.92
1578	NASDAQ	SYNA	Mon, May 5, 2008	23.80	25.02	23.80	24.98
1577	NASDAQ	SYNA	Fri, May 2, 2008	23.59	24.51	23.55	24.41
1576	NASDAQ	SYNA	Thu, May 1, 2008	22.85	23.75	22.85	23.62
1575	NASDAQ	SYNA	Wed, Apr 30, 2008	22.42	23.15	22.23	22.63
1574	NASDAQ	SYNA	Tue, Apr 29, 2008	22.03	22.44	21.89	22.29
1573	NASDAQ	SYNA	Mon, Apr 28, 2008	21.57	22.30	21.48	21.92
1572	NASDAQ	SYNA	Fri, Apr 25, 2008	20.71	22.49	20.30	21.65
1571	NASDAQ	SYNA	Thu, Apr 24, 2008	21.33	22.71	21.19	22.56
1570	NASDAQ	SYNA	Wed, Apr 23, 2008	20.66	21.99	20.59	21.15
1569	NASDAQ	SYNA	Tue, Apr 22, 2008	21.85	21.85	20.17	20.58
1568	NASDAQ	SYNA	Mon, Apr 21, 2008	21.49	21.85	21.32	21.55
1567	NASDAQ	SYNA	Fri, Apr 18, 2008	21.43	22.10	21.39	21.47
1566	NASDAQ	SYNA	Thu, Apr 17, 2008	21.10	21.36	20.67	21.06
1565	NASDAQ	SYNA	Wed, Apr 16, 2008	20.53	21.33	20.49	21.15
1564	NASDAQ	SYNA	Tue, Apr 15, 2008	19.63	20.13	19.21	20.07
1563	NASDAQ	SYNA	Mon, Apr 14, 2008	19.51	20.22	19.21	19.47
1562	NASDAQ	SYNA	Fri, Apr 11, 2008	20.17	20.80	19.04	19.44
1561	NASDAQ	SYNA	Thu, Apr 10, 2008	18.87	20.79	18.87	20.45
1560	NASDAQ	SYNA	Wed, Apr 9, 2008	17.40	19.67	17.38	18.87
1559	NASDAQ	SYNA	Tue, Apr 8, 2008	16.73	17.48	16.69	17.39
1558	NASDAQ	SYNA	Mon, Apr 7, 2008	16.77	17.03	16.67	16.87
1557	NASDAQ	SYNA	Fri, Apr 4, 2008	16.77	16.84	16.15	16.55
1556	NASDAQ	SYNA	Thu, Apr 3, 2008	16.00	16.83	16.00	16.64
1555	NASDAQ	SYNA	Wed, Apr 2, 2008	15.93	16.27	15.74	16.21
1554	NASDAQ	SYNA	Tue, Apr 1, 2008	15.89	16.23	15.87	16.19
1553	NASDAQ	SYNA	Mon, Mar 31, 2008	15.97	16.20	15.79	15.92
1552	NASDAQ	SYNA	Fri, Mar 28, 2008	15.68	16.05	15.55	15.69
1551	NASDAQ	SYNA	Thu, Mar 27, 2008	15.69	16.21	15.36	15.53
1550	NASDAQ	SYNA	Wed, Mar 26, 2008	17.21	17.37	14.69	15.86
1549	NASDAQ	SYNA	Tue, Mar 25, 2008	17.52	17.59	17.06	17.28
1548	NASDAQ	SYNA	Mon, Mar 24, 2008	16.49	17.88	16.46	17.41
1547	NASDAQ	SYNA	Thu, Mar 20, 2008	16.41	16.54	15.95	16.46
1546	NASDAQ	SYNA	Wed, Mar 19, 2008	17.00	17.19	16.07	16.19
1545	NASDAQ	SYNA	Tue, Mar 18, 2008	16.43	17.16	16.20	17.00
1544	NASDAQ	SYNA	Mon, Mar 17, 2008	16.27	16.49	15.99	16.11
1543	NASDAQ	SYNA	Fri, Mar 14, 2008	18.05	18.21	16.46	16.83
1542	NASDAQ	SYNA	Thu, Mar 13, 2008	17.25	18.02	17.23	17.86
1541	NASDAQ	SYNA	Wed, Mar 12, 2008	17.61	18.10	17.48	17.50
1540	NASDAQ	SYNA	Tue, Mar 11, 2008	17.31	17.56	16.78	17.47
1539	NASDAQ	SYNA	Mon, Mar 10, 2008	16.79	17.23	16.51	16.87
1538	NASDAQ	SYNA	Fri, Mar 7, 2008	16.55	17.31	16.35	16.78
1537	NASDAQ	SYNA	Thu, Mar 6, 2008	17.27	17.45	16.57	16.65
1536	NASDAQ	SYNA	Wed, Mar 5, 2008	17.19	17.86	17.19	17.37
1535	NASDAQ	SYNA	Tue, Mar 4, 2008	16.93	17.43	16.71	17.18
1534	NASDAQ	SYNA	Mon, Mar 3, 2008	17.84	17.84	16.93	17.15
1533	NASDAQ	SYNA	Fri, Feb 29, 2008	18.41	18.59	17.59	17.86
1532	NASDAQ	SYNA	Thu, Feb 28, 2008	19.40	19.40	18.48	18.67
1531	NASDAQ	SYNA	Wed, Feb 27, 2008	18.86	19.40	18.86	19.33
1530	NASDAQ	SYNA	Tue, Feb 26, 2008	18.87	19.46	18.85	19.06
1529	NASDAQ	SYNA	Mon, Feb 25, 2008	18.67	19.17	18.37	19.03
1528	NASDAQ	SYNA	Fri, Feb 22, 2008	19.15	19.15	18.19	18.63
1527	NASDAQ	SYNA	Thu, Feb 21, 2008	19.33	19.87	18.83	19.13
1526	NASDAQ	SYNA	Wed, Feb 20, 2008	20.00	20.00	19.25	19.39
1525	NASDAQ	SYNA	Tue, Feb 19, 2008	20.19	20.28	19.79	19.99
1524	NASDAQ	SYNA	Fri, Feb 15, 2008	19.95	20.11	19.83	20.01
1523	NASDAQ	SYNA	Thu, Feb 14, 2008	20.88	21.00	20.03	20.17
1522	NASDAQ	SYNA	Wed, Feb 13, 2008	20.27	20.87	20.20	20.63
1521	NASDAQ	SYNA	Tue, Feb 12, 2008	19.90	20.40	19.87	19.94
1520	NASDAQ	SYNA	Mon, Feb 11, 2008	19.76	19.97	19.57	19.65
1519	NASDAQ	SYNA	Fri, Feb 8, 2008	19.25	19.92	19.04	19.87
1518	NASDAQ	SYNA	Thu, Feb 7, 2008	18.17	19.37	18.03	19.12
1517	NASDAQ	SYNA	Wed, Feb 6, 2008	18.76	18.80	18.33	18.40
1516	NASDAQ	SYNA	Tue, Feb 5, 2008	18.63	19.25	18.53	18.65
1515	NASDAQ	SYNA	Mon, Feb 4, 2008	19.05	19.27	18.63	18.95
1514	NASDAQ	SYNA	Fri, Feb 1, 2008	17.93	18.98	17.71	18.94
1513	NASDAQ	SYNA	Thu, Jan 31, 2008	16.55	18.02	16.34	17.67
1512	NASDAQ	SYNA	Wed, Jan 30, 2008	15.99	16.95	15.74	16.43
1511	NASDAQ	SYNA	Tue, Jan 29, 2008	15.59	15.99	15.26	15.93
1510	NASDAQ	SYNA	Mon, Jan 28, 2008	15.90	16.06	15.20	15.55
1509	NASDAQ	SYNA	Fri, Jan 25, 2008	15.60	16.67	15.20	16.05
1508	NASDAQ	SYNA	Thu, Jan 24, 2008	19.19	20.96	18.74	20.95
1507	NASDAQ	SYNA	Wed, Jan 23, 2008	18.76	20.25	18.23	18.55
1506	NASDAQ	SYNA	Tue, Jan 22, 2008	19.12	20.63	18.67	19.69
1505	NASDAQ	SYNA	Fri, Jan 18, 2008	20.56	21.11	20.37	20.49
1504	NASDAQ	SYNA	Thu, Jan 17, 2008	20.67	21.29	20.33	20.41
1503	NASDAQ	SYNA	Wed, Jan 16, 2008	21.17	21.67	20.21	20.65
1502	NASDAQ	SYNA	Tue, Jan 15, 2008	21.61	22.39	21.34	21.71
1501	NASDAQ	SYNA	Mon, Jan 14, 2008	21.81	22.13	21.21	21.87
1500	NASDAQ	SYNA	Fri, Jan 11, 2008	21.40	21.83	20.58	21.18
1499	NASDAQ	SYNA	Thu, Jan 10, 2008	23.75	24.26	20.71	21.81
1498	NASDAQ	SYNA	Wed, Jan 9, 2008	25.16	25.89	24.17	25.62
1497	NASDAQ	SYNA	Tue, Jan 8, 2008	26.40	27.07	25.28	25.33
1496	NASDAQ	SYNA	Mon, Jan 7, 2008	26.66	26.79	25.33	26.17
1495	NASDAQ	SYNA	Fri, Jan 4, 2008	28.30	28.30	26.53	26.89
1494	NASDAQ	SYNA	Thu, Jan 3, 2008	28.76	29.04	27.91	28.32
1493	NASDAQ	SYNA	Wed, Jan 2, 2008	27.62	29.97	27.45	28.81
1492	NASDAQ	SYNA	Mon, Dec 31, 2007	27.43	27.81	27.10	27.44
1491	NASDAQ	SYNA	Fri, Dec 28, 2007	27.41	27.82	27.07	27.46
1490	NASDAQ	SYNA	Thu, Dec 27, 2007	27.93	28.46	27.06	27.19
1489	NASDAQ	SYNA	Wed, Dec 26, 2007	28.32	28.47	27.40	28.41
1488	NASDAQ	SYNA	Mon, Dec 24, 2007	28.35	28.81	27.84	28.29
1487	NASDAQ	SYNA	Fri, Dec 21, 2007	29.65	29.94	27.88	28.38
1486	NASDAQ	SYNA	Thu, Dec 20, 2007	30.22	30.22	28.80	29.18
1485	NASDAQ	SYNA	Wed, Dec 19, 2007	29.35	30.58	28.68	29.93
1484	NASDAQ	SYNA	Tue, Dec 18, 2007	31.20	31.57	28.33	28.57
1483	NASDAQ	SYNA	Mon, Dec 17, 2007	33.80	33.86	30.83	31.06
1482	NASDAQ	SYNA	Fri, Dec 14, 2007	35.70	35.70	33.83	33.88
1481	NASDAQ	SYNA	Thu, Dec 13, 2007	36.17	36.60	34.44	36.09
1480	NASDAQ	SYNA	Wed, Dec 12, 2007	37.30	38.15	35.93	36.67
1479	NASDAQ	SYNA	Tue, Dec 11, 2007	37.11	38.17	36.23	36.55
1478	NASDAQ	SYNA	Mon, Dec 10, 2007	36.70	37.99	36.69	37.11
1477	NASDAQ	SYNA	Fri, Dec 7, 2007	36.85	36.99	36.41	36.67
1476	NASDAQ	SYNA	Thu, Dec 6, 2007	35.77	36.95	35.47	36.67
1475	NASDAQ	SYNA	Wed, Dec 5, 2007	36.52	36.67	35.08	35.61
1474	NASDAQ	SYNA	Tue, Dec 4, 2007	37.01	37.53	36.13	36.13
1473	NASDAQ	SYNA	Mon, Dec 3, 2007	37.03	37.63	36.42	37.21
1472	NASDAQ	SYNA	Fri, Nov 30, 2007	40.00	40.00	36.50	37.03
1471	NASDAQ	SYNA	Thu, Nov 29, 2007	39.99	40.84	39.17	39.36
1470	NASDAQ	SYNA	Wed, Nov 28, 2007	38.33	40.33	37.91	40.23
1469	NASDAQ	SYNA	Tue, Nov 27, 2007	37.60	38.12	36.94	37.72
1468	NASDAQ	SYNA	Mon, Nov 26, 2007	37.09	38.33	36.20	37.41
1467	NASDAQ	SYNA	Fri, Nov 23, 2007	35.57	37.43	35.19	36.85
1466	NASDAQ	SYNA	Wed, Nov 21, 2007	34.96	35.83	34.40	35.34
1465	NASDAQ	SYNA	Tue, Nov 20, 2007	35.94	36.97	34.04	35.39
1464	NASDAQ	SYNA	Mon, Nov 19, 2007	35.89	36.39	35.34	35.89
1463	NASDAQ	SYNA	Fri, Nov 16, 2007	36.19	36.45	35.00	36.21
1462	NASDAQ	SYNA	Thu, Nov 15, 2007	35.47	36.27	35.16	35.95
1461	NASDAQ	SYNA	Wed, Nov 14, 2007	37.55	37.57	35.90	36.29
1460	NASDAQ	SYNA	Tue, Nov 13, 2007	35.29	37.33	34.53	36.85
1459	NASDAQ	SYNA	Mon, Nov 12, 2007	36.47	36.92	34.27	34.50
1458	NASDAQ	SYNA	Fri, Nov 9, 2007	37.43	37.99	34.61	36.41
1457	NASDAQ	SYNA	Thu, Nov 8, 2007	39.85	40.12	35.35	38.45
1456	NASDAQ	SYNA	Wed, Nov 7, 2007	39.85	40.93	39.57	39.91
1455	NASDAQ	SYNA	Tue, Nov 6, 2007	40.02	40.59	38.54	40.57
1454	NASDAQ	SYNA	Mon, Nov 5, 2007	40.13	40.14	38.67	39.51
1453	NASDAQ	SYNA	Fri, Nov 2, 2007	38.00	41.15	38.00	40.05
1452	NASDAQ	SYNA	Thu, Nov 1, 2007	36.00	36.17	33.13	33.63
1451	NASDAQ	SYNA	Wed, Oct 31, 2007	35.33	36.23	35.14	36.23
1450	NASDAQ	SYNA	Tue, Oct 30, 2007	35.05	35.72	34.82	35.25
1449	NASDAQ	SYNA	Mon, Oct 29, 2007	33.66	35.31	33.52	35.26
1448	NASDAQ	SYNA	Fri, Oct 26, 2007	32.83	33.23	31.47	33.18
1447	NASDAQ	SYNA	Thu, Oct 25, 2007	33.33	33.52	31.68	32.03
1446	NASDAQ	SYNA	Wed, Oct 24, 2007	35.27	35.63	32.71	33.38
1445	NASDAQ	SYNA	Tue, Oct 23, 2007	35.35	36.15	34.45	35.21
1444	NASDAQ	SYNA	Mon, Oct 22, 2007	33.17	35.00	32.38	34.91
1443	NASDAQ	SYNA	Fri, Oct 19, 2007	34.93	34.93	33.25	33.32
1442	NASDAQ	SYNA	Thu, Oct 18, 2007	33.53	35.28	33.34	34.96
1441	NASDAQ	SYNA	Wed, Oct 17, 2007	34.83	35.33	33.95	34.32
1440	NASDAQ	SYNA	Tue, Oct 16, 2007	34.51	34.73	34.07	34.50
1439	NASDAQ	SYNA	Mon, Oct 15, 2007	34.00	34.73	33.94	34.61
1438	NASDAQ	SYNA	Fri, Oct 12, 2007	33.49	34.42	33.41	33.85
1437	NASDAQ	SYNA	Thu, Oct 11, 2007	34.64	34.74	33.00	33.27
1436	NASDAQ	SYNA	Wed, Oct 10, 2007	33.67	34.55	33.27	34.35
1435	NASDAQ	SYNA	Tue, Oct 9, 2007	31.80	34.08	31.73	33.65
1434	NASDAQ	SYNA	Mon, Oct 8, 2007	31.78	32.40	31.06	32.21
1433	NASDAQ	SYNA	Fri, Oct 5, 2007	31.33	31.61	30.18	30.59
1432	NASDAQ	SYNA	Thu, Oct 4, 2007	30.19	31.46	30.10	31.16
1431	NASDAQ	SYNA	Wed, Oct 3, 2007	30.82	30.83	29.26	30.10
1430	NASDAQ	SYNA	Tue, Oct 2, 2007	33.07	33.07	31.35	31.70
1429	NASDAQ	SYNA	Mon, Oct 1, 2007	32.23	33.13	31.84	32.98
1428	NASDAQ	SYNA	Fri, Sep 28, 2007	33.33	33.46	31.48	31.84
1427	NASDAQ	SYNA	Thu, Sep 27, 2007	33.13	33.33	32.75	33.33
1426	NASDAQ	SYNA	Wed, Sep 26, 2007	32.67	33.33	32.29	32.82
1425	NASDAQ	SYNA	Tue, Sep 25, 2007	31.39	32.32	31.22	32.03
1424	NASDAQ	SYNA	Mon, Sep 24, 2007	31.44	31.59	31.01	31.24
1423	NASDAQ	SYNA	Fri, Sep 21, 2007	31.37	31.45	30.75	31.21
1422	NASDAQ	SYNA	Thu, Sep 20, 2007	32.00	32.06	30.62	31.08
1421	NASDAQ	SYNA	Wed, Sep 19, 2007	32.02	32.63	31.57	31.98
1420	NASDAQ	SYNA	Tue, Sep 18, 2007	31.13	31.99	30.73	31.99
1419	NASDAQ	SYNA	Mon, Sep 17, 2007	29.87	30.73	29.41	30.60
1418	NASDAQ	SYNA	Fri, Sep 14, 2007	28.99	29.87	28.75	29.87
1417	NASDAQ	SYNA	Thu, Sep 13, 2007	28.74	29.78	28.73	29.27
1416	NASDAQ	SYNA	Wed, Sep 12, 2007	27.70	29.86	27.69	28.49
1415	NASDAQ	SYNA	Tue, Sep 11, 2007	28.00	28.12	27.23	27.43
1414	NASDAQ	SYNA	Mon, Sep 10, 2007	29.18	29.21	27.77	27.90
1413	NASDAQ	SYNA	Fri, Sep 7, 2007	29.34	29.38	28.35	28.90
1412	NASDAQ	SYNA	Thu, Sep 6, 2007	28.76	29.57	28.25	29.57
1411	NASDAQ	SYNA	Wed, Sep 5, 2007	28.99	28.99	28.44	28.65
1410	NASDAQ	SYNA	Tue, Sep 4, 2007	29.08	29.50	28.77	28.81
1409	NASDAQ	SYNA	Fri, Aug 31, 2007	28.32	29.33	28.22	28.87
1408	NASDAQ	SYNA	Thu, Aug 30, 2007	28.01	28.28	27.88	28.23
1407	NASDAQ	SYNA	Wed, Aug 29, 2007	27.67	28.23	27.51	28.13
1406	NASDAQ	SYNA	Tue, Aug 28, 2007	28.12	28.19	27.39	27.50
1405	NASDAQ	SYNA	Mon, Aug 27, 2007	28.19	28.32	27.87	28.19
1404	NASDAQ	SYNA	Fri, Aug 24, 2007	27.53	28.09	27.51	28.01
1403	NASDAQ	SYNA	Thu, Aug 23, 2007	28.11	28.50	27.52	27.79
1402	NASDAQ	SYNA	Wed, Aug 22, 2007	27.33	28.23	27.03	27.79
1401	NASDAQ	SYNA	Tue, Aug 21, 2007	26.34	27.28	26.05	27.15
1400	NASDAQ	SYNA	Mon, Aug 20, 2007	25.95	26.29	25.61	26.21
1399	NASDAQ	SYNA	Fri, Aug 17, 2007	26.00	26.65	25.03	25.78
1398	NASDAQ	SYNA	Thu, Aug 16, 2007	24.97	25.17	24.01	24.91
1397	NASDAQ	SYNA	Wed, Aug 15, 2007	25.75	26.21	25.09	25.17
1396	NASDAQ	SYNA	Tue, Aug 14, 2007	26.65	26.71	25.81	25.83
1395	NASDAQ	SYNA	Mon, Aug 13, 2007	26.13	26.77	25.32	26.47
1394	NASDAQ	SYNA	Fri, Aug 10, 2007	24.77	27.33	24.59	25.85
1393	NASDAQ	SYNA	Thu, Aug 9, 2007	26.67	27.85	25.71	25.99
1392	NASDAQ	SYNA	Wed, Aug 8, 2007	26.00	27.30	25.77	26.96
1391	NASDAQ	SYNA	Tue, Aug 7, 2007	25.03	25.87	24.87	25.61
1390	NASDAQ	SYNA	Mon, Aug 6, 2007	25.40	26.14	24.77	24.91
1389	NASDAQ	SYNA	Fri, Aug 3, 2007	25.13	25.91	24.91	25.03
1388	NASDAQ	SYNA	Thu, Aug 2, 2007	23.75	25.25	23.62	25.07
1387	NASDAQ	SYNA	Wed, Aug 1, 2007	23.39	24.07	23.15	23.63
1386	NASDAQ	SYNA	Tue, Jul 31, 2007	25.23	25.33	23.33	23.41
1385	NASDAQ	SYNA	Mon, Jul 30, 2007	24.72	25.22	24.59	24.99
1384	NASDAQ	SYNA	Fri, Jul 27, 2007	25.13	25.34	24.19	24.61
1383	NASDAQ	SYNA	Thu, Jul 26, 2007	25.89	25.89	24.83	25.39
1382	NASDAQ	SYNA	Wed, Jul 25, 2007	25.80	26.33	25.55	25.99
1381	NASDAQ	SYNA	Tue, Jul 24, 2007	25.96	26.07	25.35	25.63
1380	NASDAQ	SYNA	Mon, Jul 23, 2007	25.89	26.30	25.80	26.03
1379	NASDAQ	SYNA	Fri, Jul 20, 2007	25.71	25.89	25.24	25.89
1378	NASDAQ	SYNA	Thu, Jul 19, 2007	25.78	26.06	25.40	25.77
1377	NASDAQ	SYNA	Wed, Jul 18, 2007	25.75	25.92	25.09	25.57
1376	NASDAQ	SYNA	Tue, Jul 17, 2007	25.64	26.39	25.63	25.94
1375	NASDAQ	SYNA	Mon, Jul 16, 2007	26.26	26.26	25.29	25.47
1374	NASDAQ	SYNA	Fri, Jul 13, 2007	25.45	26.27	25.43	26.20
1373	NASDAQ	SYNA	Thu, Jul 12, 2007	24.64	25.69	24.53	25.49
1372	NASDAQ	SYNA	Wed, Jul 11, 2007	24.19	24.64	24.11	24.31
1371	NASDAQ	SYNA	Tue, Jul 10, 2007	24.65	24.71	24.33	24.43
1370	NASDAQ	SYNA	Mon, Jul 9, 2007	24.69	24.71	24.23	24.68
1369	NASDAQ	SYNA	Fri, Jul 6, 2007	24.12	24.35	24.00	24.18
1368	NASDAQ	SYNA	Thu, Jul 5, 2007	24.88	24.94	23.65	23.99
1367	NASDAQ	SYNA	Tue, Jul 3, 2007	24.60	24.92	24.43	24.73
1366	NASDAQ	SYNA	Mon, Jul 2, 2007	23.87	24.48	23.75	24.48
1365	NASDAQ	SYNA	Fri, Jun 29, 2007	23.71	24.17	23.70	23.86
1364	NASDAQ	SYNA	Thu, Jun 28, 2007	23.02	23.68	23.00	23.53
1363	NASDAQ	SYNA	Wed, Jun 27, 2007	22.47	23.05	22.35	23.00
1362	NASDAQ	SYNA	Tue, Jun 26, 2007	23.03	23.15	22.47	22.53
1361	NASDAQ	SYNA	Mon, Jun 25, 2007	23.45	23.47	22.80	22.94
1360	NASDAQ	SYNA	Fri, Jun 22, 2007	23.03	23.37	22.67	23.33
1359	NASDAQ	SYNA	Thu, Jun 21, 2007	23.25	23.25	22.83	23.09
1358	NASDAQ	SYNA	Wed, Jun 20, 2007	23.48	23.72	23.25	23.28
1357	NASDAQ	SYNA	Tue, Jun 19, 2007	23.12	23.64	23.12	23.47
1356	NASDAQ	SYNA	Mon, Jun 18, 2007	23.26	23.40	22.96	23.28
1355	NASDAQ	SYNA	Fri, Jun 15, 2007	23.29	23.37	23.01	23.07
1354	NASDAQ	SYNA	Thu, Jun 14, 2007	22.83	23.23	22.67	22.87
1353	NASDAQ	SYNA	Wed, Jun 13, 2007	22.14	22.86	22.14	22.73
1352	NASDAQ	SYNA	Tue, Jun 12, 2007	22.09	22.41	21.96	22.05
1351	NASDAQ	SYNA	Mon, Jun 11, 2007	22.79	22.87	22.23	22.31
1350	NASDAQ	SYNA	Fri, Jun 8, 2007	21.99	22.83	21.59	22.68
1349	NASDAQ	SYNA	Thu, Jun 7, 2007	20.77	22.13	20.77	21.91
1348	NASDAQ	SYNA	Wed, Jun 6, 2007	20.87	21.00	20.55	20.99
1347	NASDAQ	SYNA	Tue, Jun 5, 2007	20.94	21.19	20.82	21.03
1346	NASDAQ	SYNA	Mon, Jun 4, 2007	20.83	21.22	20.83	20.98
1345	NASDAQ	SYNA	Fri, Jun 1, 2007	21.22	21.23	20.79	20.95
1344	NASDAQ	SYNA	Thu, May 31, 2007	20.67	21.11	20.55	21.06
1343	NASDAQ	SYNA	Wed, May 30, 2007	19.97	20.69	19.95	20.55
1342	NASDAQ	SYNA	Tue, May 29, 2007	19.79	20.33	19.79	20.12
1341	NASDAQ	SYNA	Fri, May 25, 2007	19.71	19.80	19.56	19.72
1340	NASDAQ	SYNA	Thu, May 24, 2007	20.15	20.33	19.63	19.69
1339	NASDAQ	SYNA	Wed, May 23, 2007	20.35	20.66	20.08	20.19
1338	NASDAQ	SYNA	Tue, May 22, 2007	20.00	20.38	19.94	20.21
1337	NASDAQ	SYNA	Mon, May 21, 2007	19.76	20.37	19.61	19.98
1336	NASDAQ	SYNA	Fri, May 18, 2007	19.55	19.83	19.29	19.81
1335	NASDAQ	SYNA	Thu, May 17, 2007	19.66	19.75	19.40	19.51
1334	NASDAQ	SYNA	Wed, May 16, 2007	19.65	19.67	19.41	19.66
1333	NASDAQ	SYNA	Tue, May 15, 2007	19.85	20.20	19.45	19.57
1332	NASDAQ	SYNA	Mon, May 14, 2007	19.93	20.23	19.75	19.91
1331	NASDAQ	SYNA	Fri, May 11, 2007	19.55	20.00	19.45	19.97
1330	NASDAQ	SYNA	Thu, May 10, 2007	19.72	19.79	19.31	19.57
1329	NASDAQ	SYNA	Wed, May 9, 2007	19.67	19.94	19.48	19.80
1328	NASDAQ	SYNA	Tue, May 8, 2007	19.59	19.83	19.11	19.76
1327	NASDAQ	SYNA	Mon, May 7, 2007	19.91	20.23	19.56	19.59
1326	NASDAQ	SYNA	Fri, May 4, 2007	19.90	19.93	19.59	19.79
1325	NASDAQ	SYNA	Thu, May 3, 2007	19.90	19.97	19.63	19.79
1324	NASDAQ	SYNA	Wed, May 2, 2007	19.69	19.97	19.69	19.87
1323	NASDAQ	SYNA	Tue, May 1, 2007	20.00	20.00	19.26	19.66
1322	NASDAQ	SYNA	Mon, Apr 30, 2007	20.33	20.51	19.88	19.97
1321	NASDAQ	SYNA	Fri, Apr 27, 2007	20.50	20.69	19.41	20.33
1320	NASDAQ	SYNA	Thu, Apr 26, 2007	19.00	19.71	18.68	19.44
1319	NASDAQ	SYNA	Wed, Apr 25, 2007	19.17	19.49	18.90	19.15
1318	NASDAQ	SYNA	Tue, Apr 24, 2007	18.73	19.34	18.73	19.21
1317	NASDAQ	SYNA	Mon, Apr 23, 2007	18.53	19.07	18.48	18.73
1316	NASDAQ	SYNA	Fri, Apr 20, 2007	18.69	18.75	18.34	18.50
1315	NASDAQ	SYNA	Thu, Apr 19, 2007	17.63	18.61	17.57	18.49
1314	NASDAQ	SYNA	Wed, Apr 18, 2007	17.67	17.91	17.46	17.80
1313	NASDAQ	SYNA	Tue, Apr 17, 2007	18.18	18.18	17.47	17.73
1312	NASDAQ	SYNA	Mon, Apr 16, 2007	17.87	18.29	17.83	18.20
1311	NASDAQ	SYNA	Fri, Apr 13, 2007	17.71	17.85	17.53	17.81
1310	NASDAQ	SYNA	Thu, Apr 12, 2007	17.59	17.80	17.33	17.75
1309	NASDAQ	SYNA	Wed, Apr 11, 2007	17.17	17.73	17.09	17.53
1308	NASDAQ	SYNA	Tue, Apr 10, 2007	16.63	17.16	16.48	17.11
1307	NASDAQ	SYNA	Mon, Apr 9, 2007	16.87	17.10	16.65	16.67
1306	NASDAQ	SYNA	Thu, Apr 5, 2007	16.99	16.99	16.75	16.79
1305	NASDAQ	SYNA	Wed, Apr 4, 2007	17.13	17.17	16.91	17.00
1304	NASDAQ	SYNA	Tue, Apr 3, 2007	17.35	17.35	17.08	17.19
1303	NASDAQ	SYNA	Mon, Apr 2, 2007	17.05	17.31	16.93	17.30
1302	NASDAQ	SYNA	Fri, Mar 30, 2007	17.16	17.24	16.92	17.05
1301	NASDAQ	SYNA	Thu, Mar 29, 2007	17.51	17.51	16.92	17.24
1300	NASDAQ	SYNA	Wed, Mar 28, 2007	17.57	17.77	17.30	17.41
1299	NASDAQ	SYNA	Tue, Mar 27, 2007	17.71	17.87	17.59	17.63
1298	NASDAQ	SYNA	Mon, Mar 26, 2007	17.41	17.85	17.37	17.69
1297	NASDAQ	SYNA	Fri, Mar 23, 2007	17.06	17.47	17.04	17.44
1296	NASDAQ	SYNA	Thu, Mar 22, 2007	16.87	17.14	16.66	17.11
1295	NASDAQ	SYNA	Wed, Mar 21, 2007	16.33	16.84	16.19	16.81
1294	NASDAQ	SYNA	Tue, Mar 20, 2007	15.72	16.27	15.66	16.25
1293	NASDAQ	SYNA	Mon, Mar 19, 2007	15.80	15.95	15.65	15.67
1292	NASDAQ	SYNA	Fri, Mar 16, 2007	15.81	15.86	15.53	15.71
1291	NASDAQ	SYNA	Thu, Mar 15, 2007	15.61	16.06	15.61	15.82
1290	NASDAQ	SYNA	Wed, Mar 14, 2007	15.41	15.67	15.17	15.58
1289	NASDAQ	SYNA	Tue, Mar 13, 2007	15.68	15.79	15.41	15.46
1288	NASDAQ	SYNA	Mon, Mar 12, 2007	15.69	15.83	15.52	15.81
1287	NASDAQ	SYNA	Fri, Mar 9, 2007	15.75	15.86	15.45	15.78
1286	NASDAQ	SYNA	Thu, Mar 8, 2007	15.95	16.09	15.59	15.60
1285	NASDAQ	SYNA	Wed, Mar 7, 2007	16.00	16.15	15.75	15.79
1284	NASDAQ	SYNA	Tue, Mar 6, 2007	15.83	16.18	15.83	16.05
1283	NASDAQ	SYNA	Mon, Mar 5, 2007	15.80	16.31	15.60	15.62
1282	NASDAQ	SYNA	Fri, Mar 2, 2007	16.12	16.41	15.85	15.89
1281	NASDAQ	SYNA	Thu, Mar 1, 2007	16.11	16.43	15.81	16.29
1280	NASDAQ	SYNA	Wed, Feb 28, 2007	16.40	16.66	16.24	16.36
1279	NASDAQ	SYNA	Tue, Feb 27, 2007	17.09	17.09	16.11	16.40
1278	NASDAQ	SYNA	Mon, Feb 26, 2007	17.71	17.81	17.35	17.45
1277	NASDAQ	SYNA	Fri, Feb 23, 2007	17.85	17.89	17.56	17.64
1276	NASDAQ	SYNA	Thu, Feb 22, 2007	17.73	18.01	17.62	17.79
1275	NASDAQ	SYNA	Wed, Feb 21, 2007	17.54	17.70	17.34	17.70
1274	NASDAQ	SYNA	Tue, Feb 20, 2007	17.07	17.89	17.03	17.69
1273	NASDAQ	SYNA	Fri, Feb 16, 2007	17.02	17.07	16.77	17.03
1272	NASDAQ	SYNA	Thu, Feb 15, 2007	17.21	17.37	16.98	17.01
1271	NASDAQ	SYNA	Wed, Feb 14, 2007	17.07	17.35	16.98	17.19
1270	NASDAQ	SYNA	Tue, Feb 13, 2007	17.13	17.13	16.91	17.05
1269	NASDAQ	SYNA	Mon, Feb 12, 2007	17.49	17.63	17.05	17.13
1268	NASDAQ	SYNA	Fri, Feb 9, 2007	17.67	17.87	17.27	17.57
1267	NASDAQ	SYNA	Thu, Feb 8, 2007	17.80	17.87	17.53	17.71
1266	NASDAQ	SYNA	Wed, Feb 7, 2007	17.85	17.90	17.63	17.80
1265	NASDAQ	SYNA	Tue, Feb 6, 2007	18.07	18.07	17.63	17.79
1264	NASDAQ	SYNA	Mon, Feb 5, 2007	18.04	18.17	17.85	18.08
1263	NASDAQ	SYNA	Fri, Feb 2, 2007	18.09	18.37	17.94	18.15
1262	NASDAQ	SYNA	Thu, Feb 1, 2007	18.14	18.14	17.69	18.01
1261	NASDAQ	SYNA	Wed, Jan 31, 2007	17.98	18.10	17.59	18.04
1260	NASDAQ	SYNA	Tue, Jan 30, 2007	18.07	18.21	17.83	17.97
1259	NASDAQ	SYNA	Mon, Jan 29, 2007	18.11	18.52	17.98	18.09
1258	NASDAQ	SYNA	Fri, Jan 26, 2007	19.40	19.53	16.96	18.09
1257	NASDAQ	SYNA	Thu, Jan 25, 2007	20.13	20.77	20.03	19.69
1256	NASDAQ	SYNA	Wed, Jan 24, 2007	19.79	20.20	19.60	20.11
1255	NASDAQ	SYNA	Tue, Jan 23, 2007	18.89	19.76	18.89	19.63
1254	NASDAQ	SYNA	Mon, Jan 22, 2007	19.67	19.71	18.79	19.07
1253	NASDAQ	SYNA	Fri, Jan 19, 2007	19.68	20.05	19.34	19.70
1252	NASDAQ	SYNA	Thu, Jan 18, 2007	20.67	20.83	19.55	19.62
1251	NASDAQ	SYNA	Wed, Jan 17, 2007	20.61	20.89	20.61	20.72
1250	NASDAQ	SYNA	Tue, Jan 16, 2007	20.78	20.91	20.48	20.62
1249	NASDAQ	SYNA	Fri, Jan 12, 2007	21.02	21.02	20.55	20.78
1248	NASDAQ	SYNA	Thu, Jan 11, 2007	21.24	21.39	20.74	21.11
1247	NASDAQ	SYNA	Wed, Jan 10, 2007	20.80	21.35	20.47	21.29
1246	NASDAQ	SYNA	Tue, Jan 9, 2007	20.43	21.27	20.13	21.05
1245	NASDAQ	SYNA	Mon, Jan 8, 2007	19.90	20.66	19.72	20.51
1244	NASDAQ	SYNA	Fri, Jan 5, 2007	19.93	20.01	19.67	19.93
1243	NASDAQ	SYNA	Thu, Jan 4, 2007	19.96	20.11	19.52	20.00
1242	NASDAQ	SYNA	Wed, Jan 3, 2007	19.76	20.20	19.60	19.95
1241	NASDAQ	SYNA	Fri, Dec 29, 2006	19.96	19.97	19.56	19.79
1240	NASDAQ	SYNA	Thu, Dec 28, 2006	19.81	19.99	19.61	19.97
1239	NASDAQ	SYNA	Wed, Dec 27, 2006	19.59	19.97	19.59	19.82
1238	NASDAQ	SYNA	Tue, Dec 26, 2006	19.33	19.73	19.33	19.61
1237	NASDAQ	SYNA	Fri, Dec 22, 2006	19.44	19.44	19.12	19.39
1236	NASDAQ	SYNA	Thu, Dec 21, 2006	19.37	19.67	19.23	19.41
1235	NASDAQ	SYNA	Wed, Dec 20, 2006	19.37	19.63	19.25	19.39
1234	NASDAQ	SYNA	Tue, Dec 19, 2006	18.67	19.55	18.62	19.41
1233	NASDAQ	SYNA	Mon, Dec 18, 2006	19.13	19.33	18.67	18.71
1232	NASDAQ	SYNA	Fri, Dec 15, 2006	19.41	19.69	18.99	19.01
1231	NASDAQ	SYNA	Thu, Dec 14, 2006	18.95	19.43	18.95	19.24
1230	NASDAQ	SYNA	Wed, Dec 13, 2006	18.65	18.95	18.58	18.90
1229	NASDAQ	SYNA	Tue, Dec 12, 2006	18.67	18.75	18.44	18.50
1228	NASDAQ	SYNA	Mon, Dec 11, 2006	18.47	18.73	18.41	18.64
1227	NASDAQ	SYNA	Fri, Dec 8, 2006	18.53	18.70	18.19	18.49
1226	NASDAQ	SYNA	Thu, Dec 7, 2006	18.84	19.09	18.54	18.58
1225	NASDAQ	SYNA	Wed, Dec 6, 2006	18.65	18.98	18.61	18.83
1224	NASDAQ	SYNA	Tue, Dec 5, 2006	18.77	18.90	18.51	18.73
1223	NASDAQ	SYNA	Mon, Dec 4, 2006	18.65	18.87	18.58	18.66
1222	NASDAQ	SYNA	Fri, Dec 1, 2006	19.05	19.09	18.27	18.56
1221	NASDAQ	SYNA	Thu, Nov 30, 2006	18.83	19.27	18.61	19.14
1220	NASDAQ	SYNA	Wed, Nov 29, 2006	18.59	19.01	18.59	18.89
1219	NASDAQ	SYNA	Tue, Nov 28, 2006	18.57	18.57	18.11	18.50
1218	NASDAQ	SYNA	Mon, Nov 27, 2006	19.37	19.47	18.53	18.59
1217	NASDAQ	SYNA	Fri, Nov 24, 2006	19.31	19.47	19.15	19.45
1216	NASDAQ	SYNA	Wed, Nov 22, 2006	19.62	20.13	19.34	19.47
1215	NASDAQ	SYNA	Tue, Nov 21, 2006	19.45	19.80	19.45	19.72
1214	NASDAQ	SYNA	Mon, Nov 20, 2006	19.46	19.56	19.31	19.47
1213	NASDAQ	SYNA	Fri, Nov 17, 2006	19.67	19.70	19.25	19.51
1212	NASDAQ	SYNA	Thu, Nov 16, 2006	18.93	19.80	18.87	19.73
1211	NASDAQ	SYNA	Wed, Nov 15, 2006	18.87	19.00	18.79	18.90
1210	NASDAQ	SYNA	Tue, Nov 14, 2006	18.73	18.92	18.47	18.89
1209	NASDAQ	SYNA	Mon, Nov 13, 2006	18.95	19.15	18.63	18.79
1208	NASDAQ	SYNA	Fri, Nov 10, 2006	18.41	19.07	18.36	19.01
1207	NASDAQ	SYNA	Thu, Nov 9, 2006	18.89	18.90	18.37	18.45
1206	NASDAQ	SYNA	Wed, Nov 8, 2006	18.54	18.97	18.35	18.86
1205	NASDAQ	SYNA	Tue, Nov 7, 2006	18.65	19.13	18.47	18.77
1204	NASDAQ	SYNA	Mon, Nov 6, 2006	18.43	18.67	18.30	18.58
1203	NASDAQ	SYNA	Fri, Nov 3, 2006	18.41	18.74	18.33	18.37
1202	NASDAQ	SYNA	Thu, Nov 2, 2006	18.47	18.55	18.29	18.36
1201	NASDAQ	SYNA	Wed, Nov 1, 2006	18.94	19.09	18.51	18.56
1200	NASDAQ	SYNA	Tue, Oct 31, 2006	18.41	18.94	18.39	18.91
1199	NASDAQ	SYNA	Mon, Oct 30, 2006	18.42	18.60	18.19	18.39
1198	NASDAQ	SYNA	Fri, Oct 27, 2006	19.23	19.27	18.31	18.51
1197	NASDAQ	SYNA	Thu, Oct 26, 2006	18.79	19.46	18.59	19.23
1196	NASDAQ	SYNA	Wed, Oct 25, 2006	18.56	19.00	18.20	18.71
1195	NASDAQ	SYNA	Tue, Oct 24, 2006	18.69	18.91	18.17	18.56
1194	NASDAQ	SYNA	Mon, Oct 23, 2006	18.60	18.97	18.49	18.71
1193	NASDAQ	SYNA	Fri, Oct 20, 2006	18.00	18.93	16.91	18.71
1192	NASDAQ	SYNA	Thu, Oct 19, 2006	15.51	16.23	15.50	16.06
1191	NASDAQ	SYNA	Wed, Oct 18, 2006	15.67	15.83	15.28	15.63
1190	NASDAQ	SYNA	Tue, Oct 17, 2006	15.51	15.67	15.15	15.51
1189	NASDAQ	SYNA	Mon, Oct 16, 2006	15.87	15.93	15.60	15.67
1188	NASDAQ	SYNA	Fri, Oct 13, 2006	15.26	15.87	15.26	15.79
1187	NASDAQ	SYNA	Thu, Oct 12, 2006	15.10	15.35	14.91	15.30
1186	NASDAQ	SYNA	Wed, Oct 11, 2006	15.01	15.43	14.89	15.04
1185	NASDAQ	SYNA	Tue, Oct 10, 2006	15.29	15.34	14.90	15.11
1184	NASDAQ	SYNA	Mon, Oct 9, 2006	15.63	15.75	15.30	15.35
1183	NASDAQ	SYNA	Fri, Oct 6, 2006	15.67	15.91	15.63	15.71
1182	NASDAQ	SYNA	Thu, Oct 5, 2006	15.75	16.13	15.60	15.75
1181	NASDAQ	SYNA	Wed, Oct 4, 2006	15.58	16.15	15.50	15.77
1180	NASDAQ	SYNA	Tue, Oct 3, 2006	15.65	15.91	15.36	15.65
1179	NASDAQ	SYNA	Mon, Oct 2, 2006	16.07	16.27	15.71	15.75
1178	NASDAQ	SYNA	Fri, Sep 29, 2006	16.44	16.51	16.05	16.25
1177	NASDAQ	SYNA	Thu, Sep 28, 2006	16.79	16.79	16.29	16.38
1176	NASDAQ	SYNA	Wed, Sep 27, 2006	16.67	16.90	16.48	16.75
1175	NASDAQ	SYNA	Tue, Sep 26, 2006	16.83	16.90	16.57	16.65
1174	NASDAQ	SYNA	Mon, Sep 25, 2006	16.38	16.83	16.01	16.83
1173	NASDAQ	SYNA	Fri, Sep 22, 2006	15.75	16.50	15.73	16.29
1172	NASDAQ	SYNA	Thu, Sep 21, 2006	16.14	16.32	15.68	15.81
1171	NASDAQ	SYNA	Wed, Sep 20, 2006	15.89	16.39	15.80	16.15
1170	NASDAQ	SYNA	Tue, Sep 19, 2006	15.83	16.01	15.45	15.71
1169	NASDAQ	SYNA	Mon, Sep 18, 2006	16.00	16.07	15.72	15.79
1168	NASDAQ	SYNA	Fri, Sep 15, 2006	16.58	16.59	15.90	15.97
1167	NASDAQ	SYNA	Thu, Sep 14, 2006	15.85	16.63	15.83	16.41
1166	NASDAQ	SYNA	Wed, Sep 13, 2006	16.95	17.04	16.26	16.44
1165	NASDAQ	SYNA	Tue, Sep 12, 2006	16.80	17.25	16.63	17.05
1164	NASDAQ	SYNA	Mon, Sep 11, 2006	16.67	16.96	16.48	16.80
1163	NASDAQ	SYNA	Fri, Sep 8, 2006	16.75	16.96	16.58	16.77
1162	NASDAQ	SYNA	Thu, Sep 7, 2006	16.66	17.13	16.43	16.64
1161	NASDAQ	SYNA	Wed, Sep 6, 2006	17.19	17.21	16.54	16.73
1160	NASDAQ	SYNA	Tue, Sep 5, 2006	16.89	17.25	16.68	17.23
1159	NASDAQ	SYNA	Fri, Sep 1, 2006	16.93	16.94	16.61	16.81
1158	NASDAQ	SYNA	Thu, Aug 31, 2006	16.33	16.87	16.17	16.85
1157	NASDAQ	SYNA	Wed, Aug 30, 2006	16.03	16.33	16.00	16.27
1156	NASDAQ	SYNA	Tue, Aug 29, 2006	16.07	16.45	15.93	16.23
1155	NASDAQ	SYNA	Mon, Aug 28, 2006	16.15	16.40	15.91	16.06
1154	NASDAQ	SYNA	Fri, Aug 25, 2006	15.69	16.40	15.63	16.20
1153	NASDAQ	SYNA	Thu, Aug 24, 2006	15.35	15.83	15.21	15.76
1152	NASDAQ	SYNA	Wed, Aug 23, 2006	15.24	15.47	15.00	15.34
1151	NASDAQ	SYNA	Tue, Aug 22, 2006	15.17	15.41	15.08	15.17
1150	NASDAQ	SYNA	Mon, Aug 21, 2006	15.56	15.68	15.15	15.25
1149	NASDAQ	SYNA	Fri, Aug 18, 2006	15.61	15.83	15.19	15.71
1148	NASDAQ	SYNA	Thu, Aug 17, 2006	15.46	15.85	15.42	15.60
1147	NASDAQ	SYNA	Wed, Aug 16, 2006	15.18	15.56	15.00	15.54
1146	NASDAQ	SYNA	Tue, Aug 15, 2006	14.48	15.15	14.48	15.10
1145	NASDAQ	SYNA	Mon, Aug 14, 2006	14.17	14.61	14.02	14.39
1144	NASDAQ	SYNA	Fri, Aug 11, 2006	14.09	14.19	13.79	14.07
1143	NASDAQ	SYNA	Thu, Aug 10, 2006	13.99	14.19	13.79	14.15
1142	NASDAQ	SYNA	Wed, Aug 9, 2006	14.10	14.31	13.91	14.04
1141	NASDAQ	SYNA	Tue, Aug 8, 2006	14.36	14.41	13.87	13.98
1140	NASDAQ	SYNA	Mon, Aug 7, 2006	14.58	14.58	14.17	14.37
1139	NASDAQ	SYNA	Fri, Aug 4, 2006	14.01	14.87	14.01	14.63
1138	NASDAQ	SYNA	Thu, Aug 3, 2006	14.14	14.35	13.93	14.23
1137	NASDAQ	SYNA	Wed, Aug 2, 2006	13.83	14.44	13.83	14.25
1136	NASDAQ	SYNA	Tue, Aug 1, 2006	13.92	13.92	13.54	13.81
1135	NASDAQ	SYNA	Mon, Jul 31, 2006	13.83	14.33	13.83	14.01
1134	NASDAQ	SYNA	Fri, Jul 28, 2006	14.01	14.32	13.50	14.04
1133	NASDAQ	SYNA	Thu, Jul 27, 2006	14.53	14.73	13.96	14.07
1132	NASDAQ	SYNA	Wed, Jul 26, 2006	13.89	14.49	13.85	14.43
1131	NASDAQ	SYNA	Tue, Jul 25, 2006	13.92	14.09	13.47	14.02
1130	NASDAQ	SYNA	Mon, Jul 24, 2006	13.69	14.00	13.46	13.85
1129	NASDAQ	SYNA	Fri, Jul 21, 2006	13.20	13.31	12.79	13.05
1128	NASDAQ	SYNA	Thu, Jul 20, 2006	13.28	13.65	13.20	13.25
1127	NASDAQ	SYNA	Wed, Jul 19, 2006	13.06	13.66	13.00	13.30
1126	NASDAQ	SYNA	Tue, Jul 18, 2006	13.05	13.33	12.81	13.11
1125	NASDAQ	SYNA	Mon, Jul 17, 2006	12.51	13.05	12.49	13.01
1124	NASDAQ	SYNA	Fri, Jul 14, 2006	12.67	12.84	12.38	12.55
1123	NASDAQ	SYNA	Thu, Jul 13, 2006	12.95	13.06	12.67	12.68
1122	NASDAQ	SYNA	Wed, Jul 12, 2006	13.58	13.72	12.89	13.00
1121	NASDAQ	SYNA	Tue, Jul 11, 2006	13.31	13.60	13.00	13.53
1120	NASDAQ	SYNA	Mon, Jul 10, 2006	13.61	14.00	13.03	13.36
1119	NASDAQ	SYNA	Fri, Jul 7, 2006	13.83	13.94	13.45	13.55
1118	NASDAQ	SYNA	Thu, Jul 6, 2006	13.87	14.19	13.79	13.87
1117	NASDAQ	SYNA	Wed, Jul 5, 2006	14.35	14.53	13.59	13.81
1116	NASDAQ	SYNA	Mon, Jul 3, 2006	14.23	14.43	13.98	14.42
1115	NASDAQ	SYNA	Fri, Jun 30, 2006	14.55	14.67	13.99	14.27
1114	NASDAQ	SYNA	Thu, Jun 29, 2006	14.11	14.57	14.11	14.54
1113	NASDAQ	SYNA	Wed, Jun 28, 2006	14.35	14.47	13.88	14.07
1112	NASDAQ	SYNA	Tue, Jun 27, 2006	14.83	14.97	14.27	14.37
1111	NASDAQ	SYNA	Mon, Jun 26, 2006	14.58	15.11	14.58	14.77
1110	NASDAQ	SYNA	Fri, Jun 23, 2006	14.51	14.65	14.22	14.53
1109	NASDAQ	SYNA	Thu, Jun 22, 2006	14.19	14.70	14.06	14.49
1108	NASDAQ	SYNA	Wed, Jun 21, 2006	13.21	14.42	13.21	14.25
1107	NASDAQ	SYNA	Tue, Jun 20, 2006	13.45	13.75	13.22	13.25
1106	NASDAQ	SYNA	Mon, Jun 19, 2006	13.67	13.68	12.96	13.46
1105	NASDAQ	SYNA	Fri, Jun 16, 2006	14.31	14.36	13.64	13.69
1104	NASDAQ	SYNA	Thu, Jun 15, 2006	13.69	14.50	13.63	14.35
1103	NASDAQ	SYNA	Wed, Jun 14, 2006	13.39	13.71	13.10	13.61
1102	NASDAQ	SYNA	Tue, Jun 13, 2006	13.75	14.35	13.23	13.40
1101	NASDAQ	SYNA	Mon, Jun 12, 2006	14.67	14.71	13.79	13.85
1100	NASDAQ	SYNA	Fri, Jun 9, 2006	14.60	14.93	14.59	14.79
1099	NASDAQ	SYNA	Thu, Jun 8, 2006	14.93	14.93	13.91	14.53
1098	NASDAQ	SYNA	Wed, Jun 7, 2006	15.08	15.57	15.02	15.03
1097	NASDAQ	SYNA	Tue, Jun 6, 2006	15.13	15.13	14.60	15.07
1096	NASDAQ	SYNA	Mon, Jun 5, 2006	15.88	15.91	14.96	15.13
1095	NASDAQ	SYNA	Fri, Jun 2, 2006	16.31	16.45	15.81	15.95
1094	NASDAQ	SYNA	Thu, Jun 1, 2006	15.73	16.33	15.57	16.30
1093	NASDAQ	SYNA	Wed, May 31, 2006	15.89	16.11	15.59	15.78
1092	NASDAQ	SYNA	Tue, May 30, 2006	16.33	16.35	15.77	15.82
1091	NASDAQ	SYNA	Fri, May 26, 2006	16.83	17.19	16.38	16.41
1090	NASDAQ	SYNA	Thu, May 25, 2006	16.42	16.98	16.28	16.81
1089	NASDAQ	SYNA	Wed, May 24, 2006	16.29	16.35	15.52	16.25
1088	NASDAQ	SYNA	Tue, May 23, 2006	16.83	16.94	16.62	16.66
1087	NASDAQ	SYNA	Mon, May 22, 2006	16.89	16.89	16.54	16.75
1086	NASDAQ	SYNA	Fri, May 19, 2006	16.63	17.17	16.49	16.98
1085	NASDAQ	SYNA	Thu, May 18, 2006	16.40	16.71	16.40	16.63
1084	NASDAQ	SYNA	Wed, May 17, 2006	16.21	16.63	16.21	16.37
1083	NASDAQ	SYNA	Tue, May 16, 2006	16.10	16.49	16.00	16.34
1082	NASDAQ	SYNA	Mon, May 15, 2006	16.15	16.27	16.00	16.17
1081	NASDAQ	SYNA	Fri, May 12, 2006	16.79	16.79	16.05	16.28
1080	NASDAQ	SYNA	Thu, May 11, 2006	17.43	17.51	16.75	16.75
1079	NASDAQ	SYNA	Wed, May 10, 2006	17.72	17.80	17.40	17.45
1078	NASDAQ	SYNA	Tue, May 9, 2006	17.61	17.84	17.61	17.76
1077	NASDAQ	SYNA	Mon, May 8, 2006	17.65	17.78	17.55	17.67
1076	NASDAQ	SYNA	Fri, May 5, 2006	17.79	17.79	17.49	17.59
1075	NASDAQ	SYNA	Thu, May 4, 2006	17.40	17.67	17.35	17.65
1074	NASDAQ	SYNA	Wed, May 3, 2006	16.93	17.40	16.93	17.35
1073	NASDAQ	SYNA	Tue, May 2, 2006	17.11	17.21	16.87	17.02
1072	NASDAQ	SYNA	Mon, May 1, 2006	17.44	17.61	17.03	17.09
1071	NASDAQ	SYNA	Fri, Apr 28, 2006	17.56	17.73	17.39	17.48
1070	NASDAQ	SYNA	Thu, Apr 27, 2006	17.74	17.99	17.40	17.73
1069	NASDAQ	SYNA	Wed, Apr 26, 2006	17.81	18.21	17.72	17.90
1068	NASDAQ	SYNA	Tue, Apr 25, 2006	17.69	18.53	17.63	17.75
1067	NASDAQ	SYNA	Mon, Apr 24, 2006	16.73	17.76	16.70	17.62
1066	NASDAQ	SYNA	Fri, Apr 21, 2006	16.33	16.80	16.07	16.73
1065	NASDAQ	SYNA	Thu, Apr 20, 2006	16.93	17.07	16.67	16.93
1064	NASDAQ	SYNA	Wed, Apr 19, 2006	17.46	17.46	16.77	17.00
1063	NASDAQ	SYNA	Tue, Apr 18, 2006	17.16	17.73	17.15	17.57
1062	NASDAQ	SYNA	Mon, Apr 17, 2006	17.03	17.32	16.67	17.19
1061	NASDAQ	SYNA	Thu, Apr 13, 2006	16.78	17.17	16.49	16.93
1060	NASDAQ	SYNA	Wed, Apr 12, 2006	17.29	17.39	16.27	16.84
1059	NASDAQ	SYNA	Tue, Apr 11, 2006	17.00	17.38	16.67	16.81
1058	NASDAQ	SYNA	Mon, Apr 10, 2006	15.65	16.22	15.65	16.13
1057	NASDAQ	SYNA	Fri, Apr 7, 2006	14.85	16.11	14.73	15.63
1056	NASDAQ	SYNA	Thu, Apr 6, 2006	14.66	14.99	14.60	14.72
1055	NASDAQ	SYNA	Wed, Apr 5, 2006	14.53	14.88	14.35	14.65
1054	NASDAQ	SYNA	Tue, Apr 4, 2006	14.93	14.93	14.53	14.60
1053	NASDAQ	SYNA	Mon, Apr 3, 2006	14.75	15.22	14.75	14.85
1052	NASDAQ	SYNA	Fri, Mar 31, 2006	14.73	14.76	14.53	14.66
1051	NASDAQ	SYNA	Thu, Mar 30, 2006	14.67	14.75	14.47	14.67
1050	NASDAQ	SYNA	Wed, Mar 29, 2006	14.59	14.73	14.47	14.63
1049	NASDAQ	SYNA	Tue, Mar 28, 2006	14.69	14.77	14.54	14.59
1048	NASDAQ	SYNA	Mon, Mar 27, 2006	14.93	15.33	14.69	14.73
1047	NASDAQ	SYNA	Fri, Mar 24, 2006	15.07	15.13	14.72	14.93
1046	NASDAQ	SYNA	Thu, Mar 23, 2006	14.98	15.23	14.79	15.01
1045	NASDAQ	SYNA	Wed, Mar 22, 2006	14.80	15.11	14.50	14.98
1044	NASDAQ	SYNA	Tue, Mar 21, 2006	14.87	15.39	14.75	14.99
1043	NASDAQ	SYNA	Mon, Mar 20, 2006	15.40	15.63	14.80	14.90
1042	NASDAQ	SYNA	Fri, Mar 17, 2006	16.23	16.23	15.17	15.29
1041	NASDAQ	SYNA	Thu, Mar 16, 2006	17.00	17.00	15.97	16.14
1040	NASDAQ	SYNA	Wed, Mar 15, 2006	16.74	16.99	16.61	16.97
1039	NASDAQ	SYNA	Tue, Mar 14, 2006	16.60	16.95	16.54	16.75
1038	NASDAQ	SYNA	Mon, Mar 13, 2006	16.49	16.67	16.47	16.57
1037	NASDAQ	SYNA	Fri, Mar 10, 2006	16.69	16.69	16.31	16.53
1036	NASDAQ	SYNA	Thu, Mar 9, 2006	16.94	17.11	16.59	16.62
1035	NASDAQ	SYNA	Wed, Mar 8, 2006	16.19	17.15	16.15	16.95
1034	NASDAQ	SYNA	Tue, Mar 7, 2006	16.07	16.32	16.07	16.27
1033	NASDAQ	SYNA	Mon, Mar 6, 2006	15.97	16.19	15.95	16.08
1032	NASDAQ	SYNA	Fri, Mar 3, 2006	15.89	16.23	15.86	16.00
1031	NASDAQ	SYNA	Thu, Mar 2, 2006	15.92	16.14	15.74	16.00
1030	NASDAQ	SYNA	Wed, Mar 1, 2006	15.64	15.96	15.33	15.89
1029	NASDAQ	SYNA	Tue, Feb 28, 2006	15.97	16.09	15.59	15.66
1028	NASDAQ	SYNA	Mon, Feb 27, 2006	15.92	16.13	15.83	16.03
1027	NASDAQ	SYNA	Fri, Feb 24, 2006	15.89	16.29	15.75	15.89
1026	NASDAQ	SYNA	Thu, Feb 23, 2006	16.13	16.13	15.72	15.95
1025	NASDAQ	SYNA	Wed, Feb 22, 2006	16.21	16.29	15.55	16.15
1024	NASDAQ	SYNA	Tue, Feb 21, 2006	16.65	16.65	16.16	16.25
1023	NASDAQ	SYNA	Fri, Feb 17, 2006	16.93	16.95	16.39	16.70
1022	NASDAQ	SYNA	Thu, Feb 16, 2006	16.67	17.00	16.11	16.91
1021	NASDAQ	SYNA	Wed, Feb 15, 2006	17.01	17.11	16.55	16.67
1020	NASDAQ	SYNA	Tue, Feb 14, 2006	16.65	17.17	16.53	16.90
1019	NASDAQ	SYNA	Mon, Feb 13, 2006	16.61	16.95	16.55	16.65
1018	NASDAQ	SYNA	Fri, Feb 10, 2006	17.64	17.70	15.97	16.74
1017	NASDAQ	SYNA	Thu, Feb 9, 2006	18.75	19.00	16.69	17.75
1016	NASDAQ	SYNA	Wed, Feb 8, 2006	18.63	18.89	18.51	18.65
1015	NASDAQ	SYNA	Tue, Feb 7, 2006	18.99	19.47	18.51	18.53
1014	NASDAQ	SYNA	Mon, Feb 6, 2006	19.42	19.77	18.83	19.07
1013	NASDAQ	SYNA	Fri, Feb 3, 2006	19.19	19.64	18.97	19.33
1012	NASDAQ	SYNA	Thu, Feb 2, 2006	18.68	18.77	18.13	18.58
1011	NASDAQ	SYNA	Wed, Feb 1, 2006	18.21	19.01	18.20	18.83
1010	NASDAQ	SYNA	Tue, Jan 31, 2006	18.59	18.67	18.26	18.35
1009	NASDAQ	SYNA	Mon, Jan 30, 2006	18.83	18.94	18.56	18.68
1008	NASDAQ	SYNA	Fri, Jan 27, 2006	19.19	19.63	18.59	18.89
1007	NASDAQ	SYNA	Thu, Jan 26, 2006	18.55	19.25	18.15	19.14
1006	NASDAQ	SYNA	Wed, Jan 25, 2006	17.96	18.57	17.83	18.45
1005	NASDAQ	SYNA	Tue, Jan 24, 2006	17.48	18.04	17.33	17.86
1004	NASDAQ	SYNA	Mon, Jan 23, 2006	16.83	17.53	16.55	17.47
1003	NASDAQ	SYNA	Fri, Jan 20, 2006	18.20	18.53	16.70	16.84
1002	NASDAQ	SYNA	Thu, Jan 19, 2006	19.47	20.89	19.43	20.56
1001	NASDAQ	SYNA	Wed, Jan 18, 2006	20.25	20.27	19.67	19.67
1000	NASDAQ	SYNA	Tue, Jan 17, 2006	19.69	20.51	19.61	20.47
999	NASDAQ	SYNA	Fri, Jan 13, 2006	19.66	19.88	19.47	19.79
998	NASDAQ	SYNA	Thu, Jan 12, 2006	19.50	19.87	19.46	19.75
997	NASDAQ	SYNA	Wed, Jan 11, 2006	19.50	19.67	19.43	19.50
996	NASDAQ	SYNA	Tue, Jan 10, 2006	18.68	19.63	18.65	19.40
995	NASDAQ	SYNA	Mon, Jan 9, 2006	18.37	18.73	17.65	18.68
994	NASDAQ	SYNA	Fri, Jan 6, 2006	17.33	17.45	17.00	17.41
993	NASDAQ	SYNA	Thu, Jan 5, 2006	16.91	17.25	16.88	17.17
992	NASDAQ	SYNA	Wed, Jan 4, 2006	16.80	17.13	16.53	16.84
991	NASDAQ	SYNA	Tue, Jan 3, 2006	16.65	16.83	16.33	16.73
990	NASDAQ	SYNA	Fri, Dec 30, 2005	16.73	16.85	16.36	16.48
989	NASDAQ	SYNA	Thu, Dec 29, 2005	16.73	17.00	16.69	16.75
988	NASDAQ	SYNA	Wed, Dec 28, 2005	16.27	16.69	16.27	16.67
987	NASDAQ	SYNA	Tue, Dec 27, 2005	16.39	16.81	16.27	16.27
986	NASDAQ	SYNA	Fri, Dec 23, 2005	16.67	16.67	16.37	16.40
985	NASDAQ	SYNA	Thu, Dec 22, 2005	16.49	16.55	16.33	16.43
984	NASDAQ	SYNA	Wed, Dec 21, 2005	16.52	16.73	16.33	16.55
983	NASDAQ	SYNA	Tue, Dec 20, 2005	16.92	16.99	16.34	16.55
982	NASDAQ	SYNA	Mon, Dec 19, 2005	17.00	17.24	16.95	16.95
981	NASDAQ	SYNA	Fri, Dec 16, 2005	17.24	17.35	17.01	17.09
980	NASDAQ	SYNA	Thu, Dec 15, 2005	17.29	17.34	16.91	17.25
979	NASDAQ	SYNA	Wed, Dec 14, 2005	17.49	17.61	17.13	17.23
978	NASDAQ	SYNA	Tue, Dec 13, 2005	17.24	17.69	17.14	17.56
977	NASDAQ	SYNA	Mon, Dec 12, 2005	17.33	17.39	17.02	17.28
976	NASDAQ	SYNA	Fri, Dec 9, 2005	17.29	17.47	17.12	17.29
975	NASDAQ	SYNA	Thu, Dec 8, 2005	18.17	18.27	17.10	17.17
974	NASDAQ	SYNA	Wed, Dec 7, 2005	17.27	18.17	17.10	17.87
973	NASDAQ	SYNA	Tue, Dec 6, 2005	17.61	17.67	17.21	17.28
972	NASDAQ	SYNA	Mon, Dec 5, 2005	17.93	18.59	17.33	17.46
971	NASDAQ	SYNA	Fri, Dec 2, 2005	17.87	18.15	17.69	17.81
970	NASDAQ	SYNA	Thu, Dec 1, 2005	17.97	18.33	17.71	17.98
969	NASDAQ	SYNA	Wed, Nov 30, 2005	17.33	17.95	17.33	17.93
968	NASDAQ	SYNA	Tue, Nov 29, 2005	17.50	17.59	17.18	17.28
967	NASDAQ	SYNA	Mon, Nov 28, 2005	17.80	17.95	17.45	17.54
966	NASDAQ	SYNA	Fri, Nov 25, 2005	17.79	17.99	17.67	17.80
965	NASDAQ	SYNA	Wed, Nov 23, 2005	17.23	18.25	17.13	17.83
964	NASDAQ	SYNA	Tue, Nov 22, 2005	17.00	17.42	16.91	17.25
963	NASDAQ	SYNA	Mon, Nov 21, 2005	17.00	17.25	16.85	17.07
962	NASDAQ	SYNA	Fri, Nov 18, 2005	16.60	17.00	16.59	16.97
961	NASDAQ	SYNA	Thu, Nov 17, 2005	16.00	16.59	16.00	16.47
960	NASDAQ	SYNA	Wed, Nov 16, 2005	15.62	16.15	15.50	15.91
959	NASDAQ	SYNA	Tue, Nov 15, 2005	17.00	17.10	15.28	15.54
958	NASDAQ	SYNA	Mon, Nov 14, 2005	17.19	17.27	16.77	17.03
957	NASDAQ	SYNA	Fri, Nov 11, 2005	17.33	17.43	17.04	17.25
956	NASDAQ	SYNA	Thu, Nov 10, 2005	16.95	17.53	16.81	17.36
955	NASDAQ	SYNA	Wed, Nov 9, 2005	16.70	17.09	16.50	17.07
954	NASDAQ	SYNA	Tue, Nov 8, 2005	16.66	16.82	16.41	16.67
953	NASDAQ	SYNA	Mon, Nov 7, 2005	16.79	16.89	16.10	16.67
952	NASDAQ	SYNA	Fri, Nov 4, 2005	16.51	16.69	16.37	16.53
951	NASDAQ	SYNA	Thu, Nov 3, 2005	16.47	16.71	16.37	16.43
950	NASDAQ	SYNA	Wed, Nov 2, 2005	15.89	16.59	15.70	16.31
949	NASDAQ	SYNA	Tue, Nov 1, 2005	15.41	15.96	15.08	15.89
948	NASDAQ	SYNA	Mon, Oct 31, 2005	15.35	15.76	15.35	15.49
947	NASDAQ	SYNA	Fri, Oct 28, 2005	14.91	15.35	14.50	15.25
946	NASDAQ	SYNA	Thu, Oct 27, 2005	14.00	15.79	14.00	14.93
945	NASDAQ	SYNA	Wed, Oct 26, 2005	13.50	14.03	13.19	13.91
944	NASDAQ	SYNA	Tue, Oct 25, 2005	13.53	13.84	13.41	13.57
943	NASDAQ	SYNA	Mon, Oct 24, 2005	12.94	13.56	12.94	13.53
942	NASDAQ	SYNA	Fri, Oct 21, 2005	12.91	13.40	12.24	12.89
941	NASDAQ	SYNA	Thu, Oct 20, 2005	13.32	14.13	13.32	13.80
940	NASDAQ	SYNA	Wed, Oct 19, 2005	12.95	13.50	12.90	13.37
939	NASDAQ	SYNA	Tue, Oct 18, 2005	12.86	13.23	12.86	13.04
938	NASDAQ	SYNA	Mon, Oct 17, 2005	12.41	13.15	12.40	12.86
937	NASDAQ	SYNA	Fri, Oct 14, 2005	12.33	12.59	12.27	12.51
936	NASDAQ	SYNA	Thu, Oct 13, 2005	12.45	12.54	12.14	12.23
935	NASDAQ	SYNA	Wed, Oct 12, 2005	12.33	12.50	12.10	12.39
934	NASDAQ	SYNA	Tue, Oct 11, 2005	12.59	12.67	12.36	12.56
933	NASDAQ	SYNA	Mon, Oct 10, 2005	12.25	12.65	12.25	12.51
932	NASDAQ	SYNA	Fri, Oct 7, 2005	11.91	12.31	11.90	12.25
931	NASDAQ	SYNA	Thu, Oct 6, 2005	12.06	12.06	11.71	11.96
930	NASDAQ	SYNA	Wed, Oct 5, 2005	12.37	12.41	11.93	12.09
929	NASDAQ	SYNA	Tue, Oct 4, 2005	12.37	12.62	12.10	12.33
928	NASDAQ	SYNA	Mon, Oct 3, 2005	12.49	12.67	12.00	12.43
927	NASDAQ	SYNA	Fri, Sep 30, 2005	12.43	13.25	12.43	12.53
926	NASDAQ	SYNA	Thu, Sep 29, 2005	12.25	12.39	11.95	12.39
925	NASDAQ	SYNA	Wed, Sep 28, 2005	12.39	12.41	11.79	12.21
924	NASDAQ	SYNA	Tue, Sep 27, 2005	12.22	12.37	12.07	12.31
923	NASDAQ	SYNA	Mon, Sep 26, 2005	12.09	12.20	12.00	12.19
922	NASDAQ	SYNA	Fri, Sep 23, 2005	12.19	12.28	11.98	12.08
921	NASDAQ	SYNA	Thu, Sep 22, 2005	12.41	12.41	12.06	12.19
920	NASDAQ	SYNA	Wed, Sep 21, 2005	12.81	13.13	12.23	12.38
919	NASDAQ	SYNA	Tue, Sep 20, 2005	12.49	12.99	12.39	12.72
918	NASDAQ	SYNA	Mon, Sep 19, 2005	12.53	12.53	12.34	12.44
917	NASDAQ	SYNA	Fri, Sep 16, 2005	12.25	12.63	12.18	12.57
916	NASDAQ	SYNA	Thu, Sep 15, 2005	12.11	12.37	12.01	12.17
915	NASDAQ	SYNA	Wed, Sep 14, 2005	11.47	12.39	11.47	12.05
914	NASDAQ	SYNA	Tue, Sep 13, 2005	11.69	11.73	11.33	11.47
913	NASDAQ	SYNA	Mon, Sep 12, 2005	11.73	11.81	11.57	11.71
912	NASDAQ	SYNA	Fri, Sep 9, 2005	11.87	12.00	11.69	11.79
911	NASDAQ	SYNA	Thu, Sep 8, 2005	11.37	12.22	11.25	11.99
910	NASDAQ	SYNA	Wed, Sep 7, 2005	11.53	13.09	11.48	12.23
909	NASDAQ	SYNA	Tue, Sep 6, 2005	10.93	11.50	10.87	11.47
908	NASDAQ	SYNA	Fri, Sep 2, 2005	10.83	10.91	10.80	10.87
907	NASDAQ	SYNA	Thu, Sep 1, 2005	11.05	11.08	10.79	10.81
906	NASDAQ	SYNA	Wed, Aug 31, 2005	10.79	11.05	10.79	11.00
905	NASDAQ	SYNA	Tue, Aug 30, 2005	10.73	10.89	10.66	10.82
904	NASDAQ	SYNA	Mon, Aug 29, 2005	10.69	10.80	10.67	10.76
903	NASDAQ	SYNA	Fri, Aug 26, 2005	10.79	10.91	10.68	10.79
902	NASDAQ	SYNA	Thu, Aug 25, 2005	10.97	11.01	10.73	10.75
901	NASDAQ	SYNA	Wed, Aug 24, 2005	11.07	11.27	10.90	10.94
900	NASDAQ	SYNA	Tue, Aug 23, 2005	10.87	11.12	10.79	11.02
899	NASDAQ	SYNA	Mon, Aug 22, 2005	11.00	11.09	10.71	10.92
898	NASDAQ	SYNA	Fri, Aug 19, 2005	11.17	11.17	10.94	11.00
897	NASDAQ	SYNA	Thu, Aug 18, 2005	11.22	11.32	11.13	11.17
896	NASDAQ	SYNA	Wed, Aug 17, 2005	11.09	11.63	11.00	11.29
895	NASDAQ	SYNA	Tue, Aug 16, 2005	11.15	11.33	10.90	11.17
894	NASDAQ	SYNA	Mon, Aug 15, 2005	10.88	11.16	10.80	11.07
893	NASDAQ	SYNA	Fri, Aug 12, 2005	10.68	11.10	10.53	10.96
892	NASDAQ	SYNA	Thu, Aug 11, 2005	10.10	10.67	10.10	10.66
891	NASDAQ	SYNA	Wed, Aug 10, 2005	10.39	10.39	10.02	10.03
890	NASDAQ	SYNA	Tue, Aug 9, 2005	10.13	10.32	10.09	10.26
889	NASDAQ	SYNA	Mon, Aug 8, 2005	10.61	10.66	10.06	10.18
888	NASDAQ	SYNA	Fri, Aug 5, 2005	10.64	10.70	10.49	10.56
887	NASDAQ	SYNA	Thu, Aug 4, 2005	10.59	10.78	10.57	10.67
886	NASDAQ	SYNA	Wed, Aug 3, 2005	10.69	10.70	10.57	10.59
885	NASDAQ	SYNA	Tue, Aug 2, 2005	10.63	10.73	10.57	10.67
884	NASDAQ	SYNA	Mon, Aug 1, 2005	10.66	10.83	10.55	10.56
883	NASDAQ	SYNA	Fri, Jul 29, 2005	10.29	11.00	10.17	10.57
882	NASDAQ	SYNA	Thu, Jul 28, 2005	14.31	14.43	13.89	14.01
881	NASDAQ	SYNA	Wed, Jul 27, 2005	14.41	14.46	14.13	14.23
880	NASDAQ	SYNA	Tue, Jul 26, 2005	14.63	14.67	14.15	14.33
879	NASDAQ	SYNA	Mon, Jul 25, 2005	14.40	14.61	14.26	14.52
878	NASDAQ	SYNA	Fri, Jul 22, 2005	14.01	14.19	13.79	14.17
877	NASDAQ	SYNA	Thu, Jul 21, 2005	14.25	14.39	13.86	14.05
876	NASDAQ	SYNA	Wed, Jul 20, 2005	14.13	14.29	13.83	14.23
875	NASDAQ	SYNA	Tue, Jul 19, 2005	13.62	14.20	13.62	14.20
874	NASDAQ	SYNA	Mon, Jul 18, 2005	13.35	13.73	13.35	13.63
873	NASDAQ	SYNA	Fri, Jul 15, 2005	13.62	13.67	13.28	13.39
872	NASDAQ	SYNA	Thu, Jul 14, 2005	14.33	14.41	13.62	13.69
871	NASDAQ	SYNA	Wed, Jul 13, 2005	13.93	13.93	13.55	13.59
870	NASDAQ	SYNA	Tue, Jul 12, 2005	14.01	14.22	13.71	13.88
869	NASDAQ	SYNA	Mon, Jul 11, 2005	14.11	14.31	14.02	14.07
868	NASDAQ	SYNA	Fri, Jul 8, 2005	14.08	14.32	14.01	14.12
867	NASDAQ	SYNA	Thu, Jul 7, 2005	13.96	14.22	13.73	14.20
866	NASDAQ	SYNA	Wed, Jul 6, 2005	14.17	14.62	13.99	14.11
865	NASDAQ	SYNA	Tue, Jul 5, 2005	14.01	14.15	13.85	14.15
864	NASDAQ	SYNA	Fri, Jul 1, 2005	14.20	14.23	13.77	14.07
863	NASDAQ	SYNA	Thu, Jun 30, 2005	14.23	14.47	14.15	14.24
862	NASDAQ	SYNA	Wed, Jun 29, 2005	14.30	14.50	14.00	14.17
861	NASDAQ	SYNA	Tue, Jun 28, 2005	14.15	14.40	14.01	14.31
860	NASDAQ	SYNA	Mon, Jun 27, 2005	13.95	14.20	13.75	14.07
859	NASDAQ	SYNA	Fri, Jun 24, 2005	14.15	14.21	13.64	14.21
858	NASDAQ	SYNA	Thu, Jun 23, 2005	13.73	14.59	13.71	14.07
857	NASDAQ	SYNA	Wed, Jun 22, 2005	13.19	13.76	13.19	13.74
856	NASDAQ	SYNA	Tue, Jun 21, 2005	13.01	13.33	12.89	13.18
855	NASDAQ	SYNA	Mon, Jun 20, 2005	13.01	13.23	12.81	12.99
854	NASDAQ	SYNA	Fri, Jun 17, 2005	13.14	13.32	12.95	13.05
853	NASDAQ	SYNA	Thu, Jun 16, 2005	13.23	13.23	12.95	13.08
852	NASDAQ	SYNA	Wed, Jun 15, 2005	13.02	13.23	12.83	13.13
851	NASDAQ	SYNA	Tue, Jun 14, 2005	13.79	13.79	12.93	13.05
850	NASDAQ	SYNA	Mon, Jun 13, 2005	13.64	13.91	13.39	13.45
849	NASDAQ	SYNA	Fri, Jun 10, 2005	13.91	14.13	13.49	13.62
848	NASDAQ	SYNA	Thu, Jun 9, 2005	13.79	14.10	13.69	13.93
847	NASDAQ	SYNA	Wed, Jun 8, 2005	13.63	13.93	13.63	13.81
846	NASDAQ	SYNA	Tue, Jun 7, 2005	13.33	14.49	13.25	13.53
845	NASDAQ	SYNA	Mon, Jun 6, 2005	13.13	13.35	12.93	13.23
844	NASDAQ	SYNA	Fri, Jun 3, 2005	12.87	13.20	12.28	13.13
843	NASDAQ	SYNA	Thu, Jun 2, 2005	13.16	13.29	12.98	13.13
842	NASDAQ	SYNA	Wed, Jun 1, 2005	12.81	13.21	12.77	13.13
841	NASDAQ	SYNA	Tue, May 31, 2005	13.01	13.24	12.80	12.82
840	NASDAQ	SYNA	Fri, May 27, 2005	13.36	13.47	12.76	13.13
839	NASDAQ	SYNA	Thu, May 26, 2005	13.13	13.48	13.01	13.21
838	NASDAQ	SYNA	Wed, May 25, 2005	13.11	13.30	12.90	13.03
837	NASDAQ	SYNA	Tue, May 24, 2005	12.99	13.16	12.89	13.16
836	NASDAQ	SYNA	Mon, May 23, 2005	12.91	13.17	12.87	13.04
835	NASDAQ	SYNA	Fri, May 20, 2005	13.11	13.24	12.85	12.92
834	NASDAQ	SYNA	Thu, May 19, 2005	13.29	13.29	12.47	13.25
833	NASDAQ	SYNA	Wed, May 18, 2005	12.83	13.29	12.83	13.20
832	NASDAQ	SYNA	Tue, May 17, 2005	12.35	12.80	12.33	12.73
831	NASDAQ	SYNA	Mon, May 16, 2005	12.25	12.59	12.18	12.41
830	NASDAQ	SYNA	Fri, May 13, 2005	12.01	12.40	11.89	12.17
829	NASDAQ	SYNA	Thu, May 12, 2005	12.10	12.27	11.93	12.00
828	NASDAQ	SYNA	Wed, May 11, 2005	12.10	12.25	11.80	12.14
827	NASDAQ	SYNA	Tue, May 10, 2005	12.14	12.27	11.93	12.06
826	NASDAQ	SYNA	Mon, May 9, 2005	12.17	12.33	12.10	12.32
825	NASDAQ	SYNA	Fri, May 6, 2005	12.33	12.33	12.07	12.20
824	NASDAQ	SYNA	Thu, May 5, 2005	12.33	12.37	12.12	12.27
823	NASDAQ	SYNA	Wed, May 4, 2005	12.31	12.33	12.07	12.27
822	NASDAQ	SYNA	Tue, May 3, 2005	12.29	12.33	12.12	12.23
821	NASDAQ	SYNA	Mon, May 2, 2005	12.05	12.43	12.04	12.26
820	NASDAQ	SYNA	Fri, Apr 29, 2005	12.25	12.43	11.96	12.09
819	NASDAQ	SYNA	Thu, Apr 28, 2005	12.46	12.50	12.21	12.21
818	NASDAQ	SYNA	Wed, Apr 27, 2005	12.37	12.53	12.24	12.49
817	NASDAQ	SYNA	Tue, Apr 26, 2005	12.39	12.57	12.23	12.41
816	NASDAQ	SYNA	Mon, Apr 25, 2005	12.28	12.46	12.14	12.43
815	NASDAQ	SYNA	Fri, Apr 22, 2005	13.00	13.14	12.10	12.26
814	NASDAQ	SYNA	Thu, Apr 21, 2005	13.63	14.33	13.45	14.30
813	NASDAQ	SYNA	Wed, Apr 20, 2005	14.04	14.30	13.27	13.37
812	NASDAQ	SYNA	Tue, Apr 19, 2005	13.03	13.61	12.94	13.56
811	NASDAQ	SYNA	Mon, Apr 18, 2005	12.54	13.67	12.17	13.00
810	NASDAQ	SYNA	Fri, Apr 15, 2005	13.39	13.41	12.24	12.81
809	NASDAQ	SYNA	Thu, Apr 14, 2005	14.03	14.07	13.14	13.55
808	NASDAQ	SYNA	Wed, Apr 13, 2005	15.06	15.21	14.57	14.67
807	NASDAQ	SYNA	Tue, Apr 12, 2005	15.23	15.27	14.59	15.10
806	NASDAQ	SYNA	Mon, Apr 11, 2005	15.10	15.50	15.01	15.16
805	NASDAQ	SYNA	Fri, Apr 8, 2005	15.12	15.49	15.07	15.08
804	NASDAQ	SYNA	Thu, Apr 7, 2005	15.10	15.22	14.87	15.18
803	NASDAQ	SYNA	Wed, Apr 6, 2005	15.45	15.45	15.09	15.11
802	NASDAQ	SYNA	Tue, Apr 5, 2005	15.39	15.55	15.17	15.25
801	NASDAQ	SYNA	Mon, Apr 4, 2005	15.40	15.55	14.93	15.38
800	NASDAQ	SYNA	Fri, Apr 1, 2005	15.69	15.90	15.28	15.40
799	NASDAQ	SYNA	Thu, Mar 31, 2005	15.93	15.93	15.27	15.47
798	NASDAQ	SYNA	Wed, Mar 30, 2005	15.40	15.93	15.40	15.93
797	NASDAQ	SYNA	Tue, Mar 29, 2005	15.99	16.15	15.23	15.37
796	NASDAQ	SYNA	Mon, Mar 28, 2005	15.99	16.11	15.69	16.01
795	NASDAQ	SYNA	Thu, Mar 24, 2005	15.31	15.99	15.31	15.90
794	NASDAQ	SYNA	Wed, Mar 23, 2005	15.62	15.69	15.17	15.24
793	NASDAQ	SYNA	Tue, Mar 22, 2005	15.20	15.98	15.20	15.54
792	NASDAQ	SYNA	Mon, Mar 21, 2005	15.20	15.27	15.00	15.23
791	NASDAQ	SYNA	Fri, Mar 18, 2005	15.17	15.31	14.97	15.17
790	NASDAQ	SYNA	Thu, Mar 17, 2005	15.37	15.64	15.16	15.21
789	NASDAQ	SYNA	Wed, Mar 16, 2005	15.21	15.58	15.11	15.48
788	NASDAQ	SYNA	Tue, Mar 15, 2005	15.74	15.80	15.11	15.27
787	NASDAQ	SYNA	Mon, Mar 14, 2005	16.31	16.43	15.57	15.63
786	NASDAQ	SYNA	Fri, Mar 11, 2005	14.07	14.91	14.07	14.67
785	NASDAQ	SYNA	Thu, Mar 10, 2005	14.32	14.52	13.95	14.07
784	NASDAQ	SYNA	Wed, Mar 9, 2005	14.59	14.59	13.95	14.29
783	NASDAQ	SYNA	Tue, Mar 8, 2005	14.83	14.98	14.38	14.49
782	NASDAQ	SYNA	Mon, Mar 7, 2005	15.13	15.23	14.91	14.97
781	NASDAQ	SYNA	Fri, Mar 4, 2005	15.19	15.24	15.01	15.13
780	NASDAQ	SYNA	Thu, Mar 3, 2005	15.38	15.53	14.99	15.05
779	NASDAQ	SYNA	Wed, Mar 2, 2005	15.49	15.83	15.17	15.37
778	NASDAQ	SYNA	Tue, Mar 1, 2005	16.00	16.15	15.37	15.51
777	NASDAQ	SYNA	Mon, Feb 28, 2005	16.63	16.63	15.85	15.93
776	NASDAQ	SYNA	Fri, Feb 25, 2005	16.50	16.89	15.87	16.22
775	NASDAQ	SYNA	Thu, Feb 24, 2005	14.08	14.28	13.87	14.01
774	NASDAQ	SYNA	Wed, Feb 23, 2005	14.03	14.63	13.87	14.25
773	NASDAQ	SYNA	Tue, Feb 22, 2005	14.45	14.77	13.87	13.87
772	NASDAQ	SYNA	Fri, Feb 18, 2005	14.88	15.12	14.67	14.67
771	NASDAQ	SYNA	Thu, Feb 17, 2005	15.27	15.47	14.80	14.87
770	NASDAQ	SYNA	Wed, Feb 16, 2005	15.24	15.60	14.87	15.26
769	NASDAQ	SYNA	Tue, Feb 15, 2005	15.43	15.76	15.13	15.33
768	NASDAQ	SYNA	Mon, Feb 14, 2005	15.09	15.82	14.94	15.43
767	NASDAQ	SYNA	Fri, Feb 11, 2005	15.42	15.50	14.58	15.00
766	NASDAQ	SYNA	Thu, Feb 10, 2005	16.03	16.31	14.33	15.12
765	NASDAQ	SYNA	Wed, Feb 9, 2005	21.53	21.69	16.98	17.25
764	NASDAQ	SYNA	Tue, Feb 8, 2005	22.53	23.25	22.09	22.21
763	NASDAQ	SYNA	Mon, Feb 7, 2005	25.73	25.78	22.12	22.20
762	NASDAQ	SYNA	Fri, Feb 4, 2005	24.23	27.46	24.10	26.35
761	NASDAQ	SYNA	Thu, Feb 3, 2005	24.55	24.84	23.91	23.99
760	NASDAQ	SYNA	Wed, Feb 2, 2005	25.45	25.87	24.60	24.95
759	NASDAQ	SYNA	Tue, Feb 1, 2005	24.67	25.58	24.55	25.29
758	NASDAQ	SYNA	Mon, Jan 31, 2005	24.82	25.31	24.46	24.71
757	NASDAQ	SYNA	Fri, Jan 28, 2005	25.02	25.23	23.77	24.21
756	NASDAQ	SYNA	Thu, Jan 27, 2005	24.37	25.45	24.34	24.92
755	NASDAQ	SYNA	Wed, Jan 26, 2005	25.57	26.11	24.23	24.44
754	NASDAQ	SYNA	Tue, Jan 25, 2005	24.09	24.79	24.07	24.69
753	NASDAQ	SYNA	Mon, Jan 24, 2005	24.38	24.83	23.77	23.98
752	NASDAQ	SYNA	Fri, Jan 21, 2005	23.38	25.00	23.33	24.54
751	NASDAQ	SYNA	Thu, Jan 20, 2005	20.39	20.80	19.83	20.15
750	NASDAQ	SYNA	Wed, Jan 19, 2005	20.39	20.45	20.00	20.00
749	NASDAQ	SYNA	Tue, Jan 18, 2005	19.27	20.33	18.92	20.17
748	NASDAQ	SYNA	Fri, Jan 14, 2005	19.81	20.13	18.83	19.21
747	NASDAQ	SYNA	Thu, Jan 13, 2005	20.30	20.99	19.67	19.80
746	NASDAQ	SYNA	Wed, Jan 12, 2005	19.08	19.87	18.15	19.65
745	NASDAQ	SYNA	Tue, Jan 11, 2005	19.35	19.67	18.35	18.62
744	NASDAQ	SYNA	Mon, Jan 10, 2005	18.50	19.89	18.40	19.23
743	NASDAQ	SYNA	Fri, Jan 7, 2005	18.67	18.83	17.31	17.73
742	NASDAQ	SYNA	Thu, Jan 6, 2005	19.33	19.55	18.61	18.65
741	NASDAQ	SYNA	Wed, Jan 5, 2005	19.61	20.32	19.10	19.33
740	NASDAQ	SYNA	Tue, Jan 4, 2005	19.53	20.14	19.51	19.80
739	NASDAQ	SYNA	Mon, Jan 3, 2005	20.45	20.50	18.92	19.64
738	NASDAQ	SYNA	Fri, Dec 31, 2004	20.64	20.79	20.27	20.39
737	NASDAQ	SYNA	Thu, Dec 30, 2004	20.96	20.96	20.35	20.71
736	NASDAQ	SYNA	Wed, Dec 29, 2004	20.92	21.10	20.43	20.85
735	NASDAQ	SYNA	Tue, Dec 28, 2004	20.63	20.97	20.35	20.92
734	NASDAQ	SYNA	Mon, Dec 27, 2004	20.75	21.17	20.23	20.39
733	NASDAQ	SYNA	Thu, Dec 23, 2004	20.25	20.93	20.20	20.83
732	NASDAQ	SYNA	Wed, Dec 22, 2004	20.81	21.11	20.21	20.38
731	NASDAQ	SYNA	Tue, Dec 21, 2004	20.39	21.06	20.08	20.68
730	NASDAQ	SYNA	Mon, Dec 20, 2004	21.73	21.98	19.33	20.31
729	NASDAQ	SYNA	Fri, Dec 17, 2004	21.94	22.33	21.68	21.85
728	NASDAQ	SYNA	Thu, Dec 16, 2004	22.79	22.79	21.84	22.10
727	NASDAQ	SYNA	Wed, Dec 15, 2004	22.74	22.81	22.35	22.58
726	NASDAQ	SYNA	Tue, Dec 14, 2004	22.38	22.81	22.01	22.49
725	NASDAQ	SYNA	Mon, Dec 13, 2004	22.48	22.60	21.86	22.45
724	NASDAQ	SYNA	Fri, Dec 10, 2004	21.73	22.57	21.63	22.12
723	NASDAQ	SYNA	Thu, Dec 9, 2004	21.48	21.78	21.00	21.47
722	NASDAQ	SYNA	Wed, Dec 8, 2004	21.67	22.10	20.93	21.50
721	NASDAQ	SYNA	Tue, Dec 7, 2004	23.77	23.79	21.37	21.63
720	NASDAQ	SYNA	Mon, Dec 6, 2004	23.65	23.81	22.91	23.61
719	NASDAQ	SYNA	Fri, Dec 3, 2004	23.22	23.65	22.50	23.12
718	NASDAQ	SYNA	Thu, Dec 2, 2004	24.22	24.33	23.11	23.21
717	NASDAQ	SYNA	Wed, Dec 1, 2004	24.31	24.47	23.50	24.06
716	NASDAQ	SYNA	Tue, Nov 30, 2004	25.11	26.25	24.73	25.60
715	NASDAQ	SYNA	Mon, Nov 29, 2004	25.31	25.37	24.47	25.11
714	NASDAQ	SYNA	Fri, Nov 26, 2004	25.96	26.43	25.44	25.49
713	NASDAQ	SYNA	Wed, Nov 24, 2004	25.53	26.67	25.07	25.80
712	NASDAQ	SYNA	Tue, Nov 23, 2004	23.53	25.32	23.00	25.18
711	NASDAQ	SYNA	Mon, Nov 22, 2004	21.35	23.65	21.31	23.36
710	NASDAQ	SYNA	Fri, Nov 19, 2004	22.45	22.71	21.31	21.45
709	NASDAQ	SYNA	Thu, Nov 18, 2004	22.99	23.20	22.53	22.58
708	NASDAQ	SYNA	Wed, Nov 17, 2004	23.20	23.79	22.83	23.07
707	NASDAQ	SYNA	Tue, Nov 16, 2004	24.02	24.05	22.96	23.20
706	NASDAQ	SYNA	Mon, Nov 15, 2004	23.42	24.11	23.29	24.02
705	NASDAQ	SYNA	Fri, Nov 12, 2004	22.86	23.39	22.58	23.39
704	NASDAQ	SYNA	Thu, Nov 11, 2004	22.92	23.04	22.60	22.62
703	NASDAQ	SYNA	Wed, Nov 10, 2004	22.37	22.99	22.37	22.75
702	NASDAQ	SYNA	Tue, Nov 9, 2004	22.68	22.83	22.41	22.64
701	NASDAQ	SYNA	Mon, Nov 8, 2004	23.00	23.15	22.43	22.93
700	NASDAQ	SYNA	Fri, Nov 5, 2004	23.75	23.97	22.79	23.16
699	NASDAQ	SYNA	Thu, Nov 4, 2004	22.46	23.57	22.20	23.45
698	NASDAQ	SYNA	Wed, Nov 3, 2004	22.99	23.25	21.97	22.57
697	NASDAQ	SYNA	Tue, Nov 2, 2004	22.85	22.99	22.33	22.61
696	NASDAQ	SYNA	Mon, Nov 1, 2004	21.84	23.30	21.50	22.53
695	NASDAQ	SYNA	Fri, Oct 29, 2004	20.73	21.32	20.71	21.09
694	NASDAQ	SYNA	Thu, Oct 28, 2004	21.31	21.94	20.83	21.03
693	NASDAQ	SYNA	Wed, Oct 27, 2004	19.87	21.96	19.65	21.48
692	NASDAQ	SYNA	Tue, Oct 26, 2004	19.53	19.86	18.87	19.81
691	NASDAQ	SYNA	Mon, Oct 25, 2004	19.67	20.13	19.29	19.42
690	NASDAQ	SYNA	Fri, Oct 22, 2004	20.01	20.93	19.57	19.93
689	NASDAQ	SYNA	Thu, Oct 21, 2004	17.00	18.43	16.82	17.87
688	NASDAQ	SYNA	Wed, Oct 20, 2004	16.71	17.20	16.36	16.69
687	NASDAQ	SYNA	Tue, Oct 19, 2004	16.54	16.79	16.49	16.62
686	NASDAQ	SYNA	Mon, Oct 18, 2004	16.55	16.66	15.90	16.35
685	NASDAQ	SYNA	Fri, Oct 15, 2004	16.92	16.93	16.25	16.63
684	NASDAQ	SYNA	Thu, Oct 14, 2004	16.67	18.67	16.51	16.86
683	NASDAQ	SYNA	Wed, Oct 13, 2004	15.54	16.06	15.46	15.96
682	NASDAQ	SYNA	Tue, Oct 12, 2004	15.34	15.55	14.93	15.27
681	NASDAQ	SYNA	Mon, Oct 11, 2004	15.33	15.64	14.86	15.53
680	NASDAQ	SYNA	Fri, Oct 8, 2004	15.69	15.84	15.17	15.21
679	NASDAQ	SYNA	Thu, Oct 7, 2004	16.38	16.38	15.46	15.58
678	NASDAQ	SYNA	Wed, Oct 6, 2004	15.54	16.33	15.33	16.26
677	NASDAQ	SYNA	Tue, Oct 5, 2004	15.59	15.67	15.27	15.53
676	NASDAQ	SYNA	Mon, Oct 4, 2004	14.67	15.62	14.54	15.62
675	NASDAQ	SYNA	Fri, Oct 1, 2004	13.66	14.45	13.61	14.44
674	NASDAQ	SYNA	Thu, Sep 30, 2004	13.39	13.57	13.21	13.44
673	NASDAQ	SYNA	Wed, Sep 29, 2004	12.73	13.39	12.69	13.39
672	NASDAQ	SYNA	Tue, Sep 28, 2004	12.78	12.87	12.47	12.73
671	NASDAQ	SYNA	Mon, Sep 27, 2004	13.09	13.15	12.60	12.73
670	NASDAQ	SYNA	Fri, Sep 24, 2004	13.44	13.49	13.17	13.17
669	NASDAQ	SYNA	Thu, Sep 23, 2004	13.73	13.73	13.21	13.46
668	NASDAQ	SYNA	Wed, Sep 22, 2004	13.79	14.00	13.34	13.64
667	NASDAQ	SYNA	Tue, Sep 21, 2004	13.44	14.00	13.44	13.99
666	NASDAQ	SYNA	Mon, Sep 20, 2004	13.67	13.87	13.33	13.59
665	NASDAQ	SYNA	Fri, Sep 17, 2004	13.13	13.67	13.12	13.61
664	NASDAQ	SYNA	Thu, Sep 16, 2004	12.93	13.23	12.88	13.20
663	NASDAQ	SYNA	Wed, Sep 15, 2004	12.77	13.06	12.74	13.01
662	NASDAQ	SYNA	Tue, Sep 14, 2004	12.63	12.87	12.43	12.87
661	NASDAQ	SYNA	Mon, Sep 13, 2004	12.35	12.63	12.23	12.59
660	NASDAQ	SYNA	Fri, Sep 10, 2004	11.99	12.33	11.99	12.32
659	NASDAQ	SYNA	Thu, Sep 9, 2004	11.93	12.13	11.86	12.05
658	NASDAQ	SYNA	Wed, Sep 8, 2004	11.89	12.13	11.83	11.97
657	NASDAQ	SYNA	Tue, Sep 7, 2004	11.94	12.49	11.89	11.95
656	NASDAQ	SYNA	Fri, Sep 3, 2004	12.49	12.70	11.79	11.93
655	NASDAQ	SYNA	Thu, Sep 2, 2004	12.53	12.80	12.43	12.70
654	NASDAQ	SYNA	Wed, Sep 1, 2004	12.17	12.79	12.15	12.53
653	NASDAQ	SYNA	Tue, Aug 31, 2004	12.42	12.55	12.03	12.25
652	NASDAQ	SYNA	Mon, Aug 30, 2004	12.67	12.78	12.43	12.44
651	NASDAQ	SYNA	Fri, Aug 27, 2004	12.18	12.71	12.17	12.67
650	NASDAQ	SYNA	Thu, Aug 26, 2004	12.63	12.66	12.17	12.25
649	NASDAQ	SYNA	Wed, Aug 25, 2004	11.93	13.29	11.92	12.51
648	NASDAQ	SYNA	Tue, Aug 24, 2004	12.27	12.40	11.92	12.00
647	NASDAQ	SYNA	Mon, Aug 23, 2004	11.59	11.67	11.37	11.47
646	NASDAQ	SYNA	Fri, Aug 20, 2004	11.59	11.85	11.53	11.65
645	NASDAQ	SYNA	Thu, Aug 19, 2004	11.27	11.63	11.21	11.57
644	NASDAQ	SYNA	Wed, Aug 18, 2004	10.46	11.34	10.46	11.30
643	NASDAQ	SYNA	Tue, Aug 17, 2004	10.57	11.00	10.39	10.55
642	NASDAQ	SYNA	Mon, Aug 16, 2004	9.42	9.94	9.38	9.83
641	NASDAQ	SYNA	Fri, Aug 13, 2004	9.68	9.79	9.47	9.58
640	NASDAQ	SYNA	Thu, Aug 12, 2004	10.03	10.03	9.57	9.75
639	NASDAQ	SYNA	Wed, Aug 11, 2004	9.93	10.05	9.39	10.02
638	NASDAQ	SYNA	Tue, Aug 10, 2004	9.98	10.15	9.73	9.97
637	NASDAQ	SYNA	Mon, Aug 9, 2004	10.00	10.00	9.81	9.89
636	NASDAQ	SYNA	Fri, Aug 6, 2004	9.85	10.07	9.69	9.91
635	NASDAQ	SYNA	Thu, Aug 5, 2004	9.73	10.22	9.73	10.11
634	NASDAQ	SYNA	Wed, Aug 4, 2004	9.68	9.92	9.61	9.79
633	NASDAQ	SYNA	Tue, Aug 3, 2004	9.22	9.77	9.13	9.73
632	NASDAQ	SYNA	Mon, Aug 2, 2004	9.71	9.73	9.02	9.27
631	NASDAQ	SYNA	Fri, Jul 30, 2004	10.57	10.70	9.79	9.86
630	NASDAQ	SYNA	Thu, Jul 29, 2004	11.42	12.39	11.42	11.91
629	NASDAQ	SYNA	Wed, Jul 28, 2004	11.24	11.55	10.83	11.47
628	NASDAQ	SYNA	Tue, Jul 27, 2004	11.19	11.57	11.09	11.29
627	NASDAQ	SYNA	Mon, Jul 26, 2004	10.99	11.27	10.75	11.04
626	NASDAQ	SYNA	Fri, Jul 23, 2004	11.43	11.53	10.93	10.93
625	NASDAQ	SYNA	Thu, Jul 22, 2004	11.05	11.49	10.83	11.30
624	NASDAQ	SYNA	Wed, Jul 21, 2004	12.13	12.21	11.06	11.11
623	NASDAQ	SYNA	Tue, Jul 20, 2004	11.63	12.17	11.58	12.17
622	NASDAQ	SYNA	Mon, Jul 19, 2004	11.49	11.78	11.33	11.78
621	NASDAQ	SYNA	Fri, Jul 16, 2004	11.95	11.95	11.32	11.32
620	NASDAQ	SYNA	Thu, Jul 15, 2004	11.37	12.15	11.37	11.87
619	NASDAQ	SYNA	Wed, Jul 14, 2004	11.11	11.49	11.03	11.27
618	NASDAQ	SYNA	Tue, Jul 13, 2004	11.45	11.71	11.25	11.28
617	NASDAQ	SYNA	Mon, Jul 12, 2004	11.47	11.57	10.81	11.57
616	NASDAQ	SYNA	Fri, Jul 9, 2004	10.89	11.56	10.89	11.45
615	NASDAQ	SYNA	Thu, Jul 8, 2004	11.15	11.30	10.86	10.99
614	NASDAQ	SYNA	Wed, Jul 7, 2004	11.46	11.83	11.23	11.33
613	NASDAQ	SYNA	Tue, Jul 6, 2004	11.69	11.82	11.25	11.53
612	NASDAQ	SYNA	Fri, Jul 2, 2004	12.19	12.23	11.10	11.93
611	NASDAQ	SYNA	Thu, Jul 1, 2004	12.69	12.93	12.09	12.27
610	NASDAQ	SYNA	Wed, Jun 30, 2004	12.73	12.93	12.45	12.88
609	NASDAQ	SYNA	Tue, Jun 29, 2004	12.66	12.73	12.03	12.63
608	NASDAQ	SYNA	Mon, Jun 28, 2004	13.41	13.43	12.68	12.73
607	NASDAQ	SYNA	Fri, Jun 25, 2004	13.47	13.60	12.91	13.31
606	NASDAQ	SYNA	Thu, Jun 24, 2004	13.63	13.88	13.27	13.47
605	NASDAQ	SYNA	Wed, Jun 23, 2004	12.98	13.75	12.72	13.72
604	NASDAQ	SYNA	Tue, Jun 22, 2004	13.32	13.32	12.27	12.87
603	NASDAQ	SYNA	Mon, Jun 21, 2004	13.58	13.67	13.01	13.03
602	NASDAQ	SYNA	Fri, Jun 18, 2004	13.81	13.92	13.29	13.59
601	NASDAQ	SYNA	Thu, Jun 17, 2004	13.32	14.00	13.28	13.92
600	NASDAQ	SYNA	Wed, Jun 16, 2004	12.78	13.09	12.65	13.09
599	NASDAQ	SYNA	Tue, Jun 15, 2004	12.77	13.27	12.67	12.83
598	NASDAQ	SYNA	Mon, Jun 14, 2004	12.46	12.71	12.37	12.60
597	NASDAQ	SYNA	Thu, Jun 10, 2004	12.60	12.83	12.47	12.50
596	NASDAQ	SYNA	Wed, Jun 9, 2004	13.27	13.33	12.30	12.51
595	NASDAQ	SYNA	Tue, Jun 8, 2004	12.64	13.41	12.57	13.27
594	NASDAQ	SYNA	Mon, Jun 7, 2004	13.00	13.00	12.03	12.63
593	NASDAQ	SYNA	Fri, Jun 4, 2004	12.53	13.73	12.53	12.82
592	NASDAQ	SYNA	Thu, Jun 3, 2004	12.35	12.65	12.11	12.52
591	NASDAQ	SYNA	Wed, Jun 2, 2004	12.92	12.92	12.08	12.46
590	NASDAQ	SYNA	Tue, Jun 1, 2004	12.81	12.81	12.37	12.74
589	NASDAQ	SYNA	Fri, May 28, 2004	12.67	12.81	12.34	12.79
588	NASDAQ	SYNA	Thu, May 27, 2004	12.37	12.95	12.17	12.56
587	NASDAQ	SYNA	Wed, May 26, 2004	11.46	12.41	11.45	12.37
586	NASDAQ	SYNA	Tue, May 25, 2004	11.20	11.65	11.02	11.65
585	NASDAQ	SYNA	Mon, May 24, 2004	11.13	11.47	11.11	11.28
584	NASDAQ	SYNA	Fri, May 21, 2004	10.88	11.10	10.83	11.04
583	NASDAQ	SYNA	Thu, May 20, 2004	10.94	11.17	10.69	10.81
582	NASDAQ	SYNA	Wed, May 19, 2004	11.07	11.37	10.91	10.99
581	NASDAQ	SYNA	Tue, May 18, 2004	11.02	11.23	10.85	11.03
580	NASDAQ	SYNA	Mon, May 17, 2004	11.26	11.26	10.52	10.97
579	NASDAQ	SYNA	Fri, May 14, 2004	11.33	11.60	10.91	11.43
578	NASDAQ	SYNA	Thu, May 13, 2004	11.15	11.50	10.95	11.41
577	NASDAQ	SYNA	Wed, May 12, 2004	10.93	11.23	10.49	11.07
576	NASDAQ	SYNA	Tue, May 11, 2004	10.67	10.99	10.67	10.83
575	NASDAQ	SYNA	Mon, May 10, 2004	10.75	10.90	10.38	10.73
574	NASDAQ	SYNA	Fri, May 7, 2004	11.03	11.27	10.75	10.76
573	NASDAQ	SYNA	Thu, May 6, 2004	11.23	11.33	10.89	11.05
572	NASDAQ	SYNA	Wed, May 5, 2004	11.39	11.39	11.20	11.33
571	NASDAQ	SYNA	Tue, May 4, 2004	11.21	11.55	11.09	11.34
570	NASDAQ	SYNA	Mon, May 3, 2004	10.91	11.28	10.75	11.17
569	NASDAQ	SYNA	Fri, Apr 30, 2004	11.51	11.57	10.84	11.03
568	NASDAQ	SYNA	Thu, Apr 29, 2004	11.51	11.83	11.14	11.20
567	NASDAQ	SYNA	Wed, Apr 28, 2004	11.83	11.85	11.37	11.50
566	NASDAQ	SYNA	Tue, Apr 27, 2004	11.86	11.89	11.57	11.83
565	NASDAQ	SYNA	Mon, Apr 26, 2004	12.03	12.03	11.42	11.77
564	NASDAQ	SYNA	Fri, Apr 23, 2004	11.63	12.71	11.33	11.88
563	NASDAQ	SYNA	Thu, Apr 22, 2004	10.53	10.76	9.76	9.95
562	NASDAQ	SYNA	Wed, Apr 21, 2004	10.49	10.80	10.27	10.53
561	NASDAQ	SYNA	Tue, Apr 20, 2004	10.89	10.98	10.46	10.53
560	NASDAQ	SYNA	Mon, Apr 19, 2004	10.57	10.89	10.43	10.73
559	NASDAQ	SYNA	Fri, Apr 16, 2004	10.97	10.97	10.33	10.50
558	NASDAQ	SYNA	Thu, Apr 15, 2004	11.32	11.43	10.33	10.92
557	NASDAQ	SYNA	Wed, Apr 14, 2004	11.47	11.47	10.73	11.08
556	NASDAQ	SYNA	Tue, Apr 13, 2004	11.77	11.83	11.21	11.44
555	NASDAQ	SYNA	Mon, Apr 12, 2004	11.34	11.85	11.27	11.81
554	NASDAQ	SYNA	Thu, Apr 8, 2004	11.49	11.50	11.21	11.27
553	NASDAQ	SYNA	Wed, Apr 7, 2004	11.51	11.53	10.78	11.20
552	NASDAQ	SYNA	Tue, Apr 6, 2004	12.00	12.11	11.84	11.84
551	NASDAQ	SYNA	Mon, Apr 5, 2004	11.73	12.16	11.50	12.16
550	NASDAQ	SYNA	Fri, Apr 2, 2004	11.83	12.17	11.26	11.52
549	NASDAQ	SYNA	Thu, Apr 1, 2004	11.67	11.90	11.54	11.63
548	NASDAQ	SYNA	Wed, Mar 31, 2004	11.43	11.97	11.18	11.69
547	NASDAQ	SYNA	Tue, Mar 30, 2004	10.98	11.51	10.86	11.37
546	NASDAQ	SYNA	Mon, Mar 29, 2004	10.99	11.30	10.89	11.08
545	NASDAQ	SYNA	Fri, Mar 26, 2004	9.75	11.00	9.75	10.99
544	NASDAQ	SYNA	Thu, Mar 25, 2004	9.01	10.43	8.97	9.91
543	NASDAQ	SYNA	Wed, Mar 24, 2004	9.01	9.29	8.88	8.90
542	NASDAQ	SYNA	Tue, Mar 23, 2004	9.42	9.71	9.08	9.09
541	NASDAQ	SYNA	Mon, Mar 22, 2004	9.67	9.78	9.37	9.51
540	NASDAQ	SYNA	Fri, Mar 19, 2004	10.00	10.08	9.55	9.84
539	NASDAQ	SYNA	Thu, Mar 18, 2004	10.13	10.15	9.93	10.10
538	NASDAQ	SYNA	Wed, Mar 17, 2004	10.05	10.27	10.03	10.14
537	NASDAQ	SYNA	Tue, Mar 16, 2004	9.96	10.17	9.70	10.01
536	NASDAQ	SYNA	Mon, Mar 15, 2004	9.94	10.09	9.37	9.96
535	NASDAQ	SYNA	Fri, Mar 12, 2004	10.35	10.63	10.11	10.13
534	NASDAQ	SYNA	Thu, Mar 11, 2004	10.59	10.68	10.18	10.31
533	NASDAQ	SYNA	Wed, Mar 10, 2004	10.62	11.05	10.59	10.59
532	NASDAQ	SYNA	Tue, Mar 9, 2004	11.05	11.05	10.17	10.77
531	NASDAQ	SYNA	Mon, Mar 8, 2004	11.59	11.59	10.95	10.95
530	NASDAQ	SYNA	Fri, Mar 5, 2004	11.33	11.66	11.11	11.48
529	NASDAQ	SYNA	Thu, Mar 4, 2004	10.97	11.49	10.97	11.45
528	NASDAQ	SYNA	Wed, Mar 3, 2004	11.54	11.55	10.98	11.17
527	NASDAQ	SYNA	Tue, Mar 2, 2004	12.23	12.23	11.67	11.75
526	NASDAQ	SYNA	Mon, Mar 1, 2004	12.33	12.45	11.79	12.05
525	NASDAQ	SYNA	Fri, Feb 27, 2004	12.55	12.69	11.91	12.18
524	NASDAQ	SYNA	Thu, Feb 26, 2004	12.30	12.38	12.01	12.38
523	NASDAQ	SYNA	Wed, Feb 25, 2004	11.82	12.43	11.72	12.26
522	NASDAQ	SYNA	Tue, Feb 24, 2004	11.53	11.55	11.20	11.50
521	NASDAQ	SYNA	Mon, Feb 23, 2004	11.99	12.20	11.50	11.73
520	NASDAQ	SYNA	Fri, Feb 20, 2004	11.97	12.00	11.60	11.99
519	NASDAQ	SYNA	Thu, Feb 19, 2004	12.07	12.40	11.67	11.73
518	NASDAQ	SYNA	Wed, Feb 18, 2004	11.87	12.01	11.72	12.00
517	NASDAQ	SYNA	Tue, Feb 17, 2004	11.12	12.11	11.09	11.89
516	NASDAQ	SYNA	Fri, Feb 13, 2004	12.01	12.08	11.03	11.33
515	NASDAQ	SYNA	Thu, Feb 12, 2004	12.75	12.76	11.67	11.73
514	NASDAQ	SYNA	Wed, Feb 11, 2004	11.99	12.75	11.99	12.55
513	NASDAQ	SYNA	Tue, Feb 10, 2004	12.27	12.33	11.87	12.19
512	NASDAQ	SYNA	Mon, Feb 9, 2004	12.05	12.67	11.84	12.23
511	NASDAQ	SYNA	Fri, Feb 6, 2004	12.04	12.27	11.73	11.91
510	NASDAQ	SYNA	Thu, Feb 5, 2004	11.66	12.05	11.55	11.91
509	NASDAQ	SYNA	Wed, Feb 4, 2004	12.14	12.19	11.20	11.61
508	NASDAQ	SYNA	Tue, Feb 3, 2004	12.55	12.77	12.11	12.34
507	NASDAQ	SYNA	Mon, Feb 2, 2004	12.68	13.21	12.54	12.62
506	NASDAQ	SYNA	Fri, Jan 30, 2004	12.41	12.67	12.09	12.55
505	NASDAQ	SYNA	Thu, Jan 29, 2004	12.65	13.27	12.00	12.28
504	NASDAQ	SYNA	Wed, Jan 28, 2004	13.26	13.43	12.29	12.29
503	NASDAQ	SYNA	Tue, Jan 27, 2004	14.53	14.53	12.83	12.85
502	NASDAQ	SYNA	Mon, Jan 26, 2004	13.33	14.95	13.17	14.65
501	NASDAQ	SYNA	Fri, Jan 23, 2004	11.43	13.27	11.38	13.13
500	NASDAQ	SYNA	Thu, Jan 22, 2004	10.83	11.19	10.70	10.80
499	NASDAQ	SYNA	Wed, Jan 21, 2004	11.15	11.15	10.83	10.93
498	NASDAQ	SYNA	Tue, Jan 20, 2004	11.28	11.28	10.51	11.25
497	NASDAQ	SYNA	Fri, Jan 16, 2004	11.27	11.27	11.03	11.03
496	NASDAQ	SYNA	Thu, Jan 15, 2004	11.35	11.35	10.97	11.21
495	NASDAQ	SYNA	Wed, Jan 14, 2004	11.50	11.51	11.17	11.18
494	NASDAQ	SYNA	Tue, Jan 13, 2004	11.20	11.59	9.77	11.41
493	NASDAQ	SYNA	Mon, Jan 12, 2004	11.73	11.88	11.59	11.87
492	NASDAQ	SYNA	Fri, Jan 9, 2004	11.84	12.05	11.65	11.79
491	NASDAQ	SYNA	Thu, Jan 8, 2004	11.87	12.01	11.71	11.98
490	NASDAQ	SYNA	Wed, Jan 7, 2004	10.73	11.89	10.59	11.89
489	NASDAQ	SYNA	Tue, Jan 6, 2004	10.51	10.73	10.43	10.69
488	NASDAQ	SYNA	Mon, Jan 5, 2004	10.53	10.63	10.38	10.52
487	NASDAQ	SYNA	Fri, Jan 2, 2004	9.97	10.51	9.97	10.50
486	NASDAQ	SYNA	Wed, Dec 31, 2003	10.43	10.49	9.99	9.99
485	NASDAQ	SYNA	Tue, Dec 30, 2003	10.19	10.59	9.74	10.49
484	NASDAQ	SYNA	Mon, Dec 29, 2003	9.99	10.20	9.87	10.16
483	NASDAQ	SYNA	Fri, Dec 26, 2003	9.96	10.12	9.96	9.99
482	NASDAQ	SYNA	Wed, Dec 24, 2003	10.46	10.46	9.97	9.97
481	NASDAQ	SYNA	Tue, Dec 23, 2003	10.32	10.37	9.87	10.28
480	NASDAQ	SYNA	Mon, Dec 22, 2003	10.28	10.33	9.93	10.23
479	NASDAQ	SYNA	Fri, Dec 19, 2003	10.31	10.47	9.95	10.29
478	NASDAQ	SYNA	Thu, Dec 18, 2003	10.19	10.50	10.03	10.20
477	NASDAQ	SYNA	Wed, Dec 17, 2003	10.25	10.63	9.93	10.21
476	NASDAQ	SYNA	Tue, Dec 16, 2003	10.00	10.30	9.47	10.28
475	NASDAQ	SYNA	Mon, Dec 15, 2003	9.91	10.00	9.41	9.64
474	NASDAQ	SYNA	Fri, Dec 12, 2003	9.58	9.97	9.47	9.89
473	NASDAQ	SYNA	Thu, Dec 11, 2003	8.95	9.57	8.72	9.54
472	NASDAQ	SYNA	Wed, Dec 10, 2003	9.01	9.15	8.53	8.91
471	NASDAQ	SYNA	Tue, Dec 9, 2003	9.59	9.67	8.98	9.01
470	NASDAQ	SYNA	Mon, Dec 8, 2003	8.95	9.59	8.83	9.50
469	NASDAQ	SYNA	Fri, Dec 5, 2003	9.10	9.11	8.85	8.85
468	NASDAQ	SYNA	Thu, Dec 4, 2003	8.67	9.10	8.61	9.09
467	NASDAQ	SYNA	Wed, Dec 3, 2003	9.22	9.27	8.67	8.77
466	NASDAQ	SYNA	Tue, Dec 2, 2003	8.96	9.27	8.95	9.13
465	NASDAQ	SYNA	Mon, Dec 1, 2003	9.31	9.36	8.91	8.99
464	NASDAQ	SYNA	Fri, Nov 28, 2003	9.07	9.26	8.73	9.11
463	NASDAQ	SYNA	Wed, Nov 26, 2003	9.10	9.17	8.83	8.99
462	NASDAQ	SYNA	Tue, Nov 25, 2003	8.67	9.13	8.60	9.07
461	NASDAQ	SYNA	Mon, Nov 24, 2003	8.33	8.67	8.27	8.67
460	NASDAQ	SYNA	Fri, Nov 21, 2003	8.31	8.49	8.27	8.49
459	NASDAQ	SYNA	Thu, Nov 20, 2003	7.90	8.28	7.89	8.25
458	NASDAQ	SYNA	Wed, Nov 19, 2003	8.37	8.43	7.96	7.99
457	NASDAQ	SYNA	Tue, Nov 18, 2003	8.40	8.67	8.36	8.37
456	NASDAQ	SYNA	Mon, Nov 17, 2003	8.60	8.67	8.30	8.49
455	NASDAQ	SYNA	Fri, Nov 14, 2003	8.67	8.67	8.59	8.67
454	NASDAQ	SYNA	Thu, Nov 13, 2003	8.69	8.69	8.51	8.66
453	NASDAQ	SYNA	Wed, Nov 12, 2003	8.61	8.70	8.51	8.67
452	NASDAQ	SYNA	Tue, Nov 11, 2003	8.65	8.69	8.49	8.57
451	NASDAQ	SYNA	Mon, Nov 10, 2003	8.67	8.73	8.57	8.65
450	NASDAQ	SYNA	Fri, Nov 7, 2003	8.73	8.80	8.50	8.65
449	NASDAQ	SYNA	Thu, Nov 6, 2003	8.79	8.98	8.63	8.77
448	NASDAQ	SYNA	Wed, Nov 5, 2003	8.86	8.89	8.61	8.74
447	NASDAQ	SYNA	Tue, Nov 4, 2003	8.87	8.89	8.75	8.87
446	NASDAQ	SYNA	Mon, Nov 3, 2003	8.83	8.93	8.67	8.85
445	NASDAQ	SYNA	Fri, Oct 31, 2003	8.71	8.80	8.57	8.67
444	NASDAQ	SYNA	Thu, Oct 30, 2003	8.99	8.99	8.58	8.67
443	NASDAQ	SYNA	Wed, Oct 29, 2003	8.69	9.01	8.65	9.00
442	NASDAQ	SYNA	Tue, Oct 28, 2003	8.59	8.83	8.47	8.83
441	NASDAQ	SYNA	Mon, Oct 27, 2003	8.45	8.64	8.37	8.51
440	NASDAQ	SYNA	Fri, Oct 24, 2003	8.40	9.31	8.16	8.33
439	NASDAQ	SYNA	Thu, Oct 23, 2003	7.30	7.67	7.24	7.45
438	NASDAQ	SYNA	Wed, Oct 22, 2003	8.13	8.17	7.33	7.33
437	NASDAQ	SYNA	Tue, Oct 21, 2003	8.61	8.64	8.33	8.46
436	NASDAQ	SYNA	Mon, Oct 20, 2003	8.77	8.83	8.51	8.64
435	NASDAQ	SYNA	Fri, Oct 17, 2003	8.95	9.03	8.58	8.77
434	NASDAQ	SYNA	Thu, Oct 16, 2003	8.87	8.99	8.75	8.97
433	NASDAQ	SYNA	Wed, Oct 15, 2003	8.74	8.80	8.66	8.80
432	NASDAQ	SYNA	Tue, Oct 14, 2003	8.35	8.69	8.27	8.67
431	NASDAQ	SYNA	Mon, Oct 13, 2003	8.27	8.45	8.07	8.33
430	NASDAQ	SYNA	Fri, Oct 10, 2003	8.53	8.53	7.86	8.17
429	NASDAQ	SYNA	Thu, Oct 9, 2003	8.85	8.93	8.40	8.45
428	NASDAQ	SYNA	Wed, Oct 8, 2003	8.27	9.01	8.27	8.67
427	NASDAQ	SYNA	Tue, Oct 7, 2003	7.80	8.47	7.79	8.25
426	NASDAQ	SYNA	Mon, Oct 6, 2003	7.53	8.06	7.21	7.79
425	NASDAQ	SYNA	Fri, Oct 3, 2003	7.17	7.52	6.94	7.23
424	NASDAQ	SYNA	Thu, Oct 2, 2003	7.33	7.48	7.10	7.10
423	NASDAQ	SYNA	Wed, Oct 1, 2003	7.18	7.44	7.16	7.35
422	NASDAQ	SYNA	Tue, Sep 30, 2003	7.32	7.63	7.14	7.17
421	NASDAQ	SYNA	Mon, Sep 29, 2003	7.33	7.61	7.27	7.54
420	NASDAQ	SYNA	Fri, Sep 26, 2003	7.99	7.99	7.27	7.27
419	NASDAQ	SYNA	Thu, Sep 25, 2003	8.00	8.04	7.91	7.93
418	NASDAQ	SYNA	Wed, Sep 24, 2003	8.20	8.35	7.97	8.00
417	NASDAQ	SYNA	Tue, Sep 23, 2003	8.10	8.27	7.98	8.27
416	NASDAQ	SYNA	Mon, Sep 22, 2003	8.28	8.39	7.80	8.01
415	NASDAQ	SYNA	Fri, Sep 19, 2003	8.69	8.97	8.35	8.37
414	NASDAQ	SYNA	Thu, Sep 18, 2003	8.16	8.67	8.00	8.63
413	NASDAQ	SYNA	Wed, Sep 17, 2003	8.17	8.17	7.97	8.00
412	NASDAQ	SYNA	Tue, Sep 16, 2003	7.41	8.19	7.41	8.07
411	NASDAQ	SYNA	Mon, Sep 15, 2003	7.51	7.84	7.35	7.47
410	NASDAQ	SYNA	Fri, Sep 12, 2003	7.77	7.87	7.53	7.54
409	NASDAQ	SYNA	Thu, Sep 11, 2003	7.95	7.97	7.77	7.87
408	NASDAQ	SYNA	Wed, Sep 10, 2003	7.97	8.09	7.93	7.97
407	NASDAQ	SYNA	Tue, Sep 9, 2003	8.27	8.33	7.90	7.94
406	NASDAQ	SYNA	Mon, Sep 8, 2003	8.07	8.27	7.87	8.23
405	NASDAQ	SYNA	Fri, Sep 5, 2003	7.93	8.33	7.86	8.05
404	NASDAQ	SYNA	Thu, Sep 4, 2003	7.87	8.00	7.87	7.93
403	NASDAQ	SYNA	Wed, Sep 3, 2003	8.09	8.13	7.87	7.97
402	NASDAQ	SYNA	Tue, Sep 2, 2003	8.00	8.20	7.93	8.07
401	NASDAQ	SYNA	Fri, Aug 29, 2003	8.05	8.07	7.88	7.90
400	NASDAQ	SYNA	Thu, Aug 28, 2003	7.57	8.05	7.53	8.04
399	NASDAQ	SYNA	Wed, Aug 27, 2003	7.57	7.77	7.49	7.57
398	NASDAQ	SYNA	Tue, Aug 26, 2003	7.87	7.87	7.34	7.57
397	NASDAQ	SYNA	Mon, Aug 25, 2003	7.95	8.05	7.84	7.91
396	NASDAQ	SYNA	Fri, Aug 22, 2003	7.67	8.09	7.67	7.99
395	NASDAQ	SYNA	Thu, Aug 21, 2003	7.70	7.74	7.28	7.62
394	NASDAQ	SYNA	Wed, Aug 20, 2003	7.75	7.80	7.43	7.67
393	NASDAQ	SYNA	Tue, Aug 19, 2003	7.29	7.77	7.27	7.73
392	NASDAQ	SYNA	Mon, Aug 18, 2003	7.27	7.31	7.01	7.27
391	NASDAQ	SYNA	Fri, Aug 15, 2003	6.99	7.24	6.95	7.18
390	NASDAQ	SYNA	Thu, Aug 14, 2003	6.90	7.00	6.80	6.96
389	NASDAQ	SYNA	Wed, Aug 13, 2003	6.50	7.03	6.47	6.90
388	NASDAQ	SYNA	Tue, Aug 12, 2003	6.40	6.49	6.33	6.43
387	NASDAQ	SYNA	Mon, Aug 11, 2003	6.25	6.50	6.17	6.39
386	NASDAQ	SYNA	Fri, Aug 8, 2003	6.63	6.67	6.25	6.25
385	NASDAQ	SYNA	Thu, Aug 7, 2003	6.78	6.89	6.57	6.64
384	NASDAQ	SYNA	Wed, Aug 6, 2003	6.77	6.80	6.63	6.72
383	NASDAQ	SYNA	Tue, Aug 5, 2003	6.87	7.00	6.78	6.81
382	NASDAQ	SYNA	Mon, Aug 4, 2003	7.13	7.23	6.87	6.93
381	NASDAQ	SYNA	Fri, Aug 1, 2003	7.57	7.60	6.15	6.89
380	NASDAQ	SYNA	Thu, Jul 31, 2003	9.20	9.63	8.89	8.89
379	NASDAQ	SYNA	Wed, Jul 30, 2003	9.53	9.53	8.75	9.17
378	NASDAQ	SYNA	Tue, Jul 29, 2003	9.73	9.80	9.42	9.43
377	NASDAQ	SYNA	Mon, Jul 28, 2003	9.24	9.87	9.24	9.77
376	NASDAQ	SYNA	Fri, Jul 25, 2003	8.97	9.38	8.97	9.10
375	NASDAQ	SYNA	Thu, Jul 24, 2003	9.27	9.47	8.87	9.07
374	NASDAQ	SYNA	Wed, Jul 23, 2003	9.04	9.28	8.97	9.28
373	NASDAQ	SYNA	Tue, Jul 22, 2003	8.96	9.13	8.92	9.02
372	NASDAQ	SYNA	Mon, Jul 21, 2003	8.92	9.15	8.87	9.01
371	NASDAQ	SYNA	Fri, Jul 18, 2003	9.18	9.25	8.48	8.93
370	NASDAQ	SYNA	Thu, Jul 17, 2003	9.33	9.48	9.13	9.17
369	NASDAQ	SYNA	Wed, Jul 16, 2003	9.46	9.49	9.23	9.38
368	NASDAQ	SYNA	Tue, Jul 15, 2003	9.25	9.39	9.20	9.33
367	NASDAQ	SYNA	Mon, Jul 14, 2003	9.29	9.47	9.12	9.33
366	NASDAQ	SYNA	Fri, Jul 11, 2003	9.87	9.87	9.17	9.33
365	NASDAQ	SYNA	Thu, Jul 10, 2003	9.23	9.58	8.83	9.57
364	NASDAQ	SYNA	Wed, Jul 9, 2003	9.36	9.93	9.23	9.84
363	NASDAQ	SYNA	Tue, Jul 8, 2003	9.07	9.50	9.07	9.43
362	NASDAQ	SYNA	Mon, Jul 7, 2003	9.00	9.13	8.93	9.07
361	NASDAQ	SYNA	Thu, Jul 3, 2003	8.81	9.01	8.71	9.01
360	NASDAQ	SYNA	Wed, Jul 2, 2003	9.00	9.00	8.73	8.89
359	NASDAQ	SYNA	Tue, Jul 1, 2003	8.88	9.00	8.34	8.97
358	NASDAQ	SYNA	Mon, Jun 30, 2003	8.99	9.06	8.80	8.89
357	NASDAQ	SYNA	Fri, Jun 27, 2003	9.10	9.10	8.79	8.92
356	NASDAQ	SYNA	Thu, Jun 26, 2003	9.17	9.23	8.88	9.07
355	NASDAQ	SYNA	Wed, Jun 25, 2003	8.60	9.04	8.25	9.04
354	NASDAQ	SYNA	Tue, Jun 24, 2003	8.53	8.59	7.73	8.13
353	NASDAQ	SYNA	Mon, Jun 23, 2003	8.98	9.03	8.17	8.49
352	NASDAQ	SYNA	Fri, Jun 20, 2003	8.73	8.93	8.71	8.90
351	NASDAQ	SYNA	Thu, Jun 19, 2003	8.81	8.87	8.70	8.77
350	NASDAQ	SYNA	Wed, Jun 18, 2003	9.21	9.23	8.85	8.95
349	NASDAQ	SYNA	Tue, Jun 17, 2003	8.90	9.31	8.90	9.23
348	NASDAQ	SYNA	Mon, Jun 16, 2003	8.70	8.97	8.60	8.94
347	NASDAQ	SYNA	Fri, Jun 13, 2003	8.67	8.87	8.41	8.80
346	NASDAQ	SYNA	Thu, Jun 12, 2003	8.67	8.70	8.36	8.65
345	NASDAQ	SYNA	Wed, Jun 11, 2003	8.35	8.79	8.20	8.69
344	NASDAQ	SYNA	Tue, Jun 10, 2003	8.43	8.55	8.09	8.25
343	NASDAQ	SYNA	Mon, Jun 9, 2003	8.47	8.54	7.93	8.40
342	NASDAQ	SYNA	Fri, Jun 6, 2003	7.84	8.83	7.83	8.53
341	NASDAQ	SYNA	Thu, Jun 5, 2003	7.65	7.67	7.46	7.67
340	NASDAQ	SYNA	Wed, Jun 4, 2003	7.86	7.86	7.59	7.67
339	NASDAQ	SYNA	Tue, Jun 3, 2003	7.75	7.89	7.71	7.89
338	NASDAQ	SYNA	Mon, Jun 2, 2003	7.75	7.80	7.53	7.80
337	NASDAQ	SYNA	Fri, May 30, 2003	7.60	7.93	7.23	7.75
336	NASDAQ	SYNA	Thu, May 29, 2003	7.87	7.89	7.54	7.62
335	NASDAQ	SYNA	Wed, May 28, 2003	7.79	8.00	7.79	7.87
334	NASDAQ	SYNA	Tue, May 27, 2003	6.89	7.83	6.87	7.77
333	NASDAQ	SYNA	Fri, May 23, 2003	6.53	6.79	6.53	6.77
332	NASDAQ	SYNA	Thu, May 22, 2003	6.79	6.79	6.57	6.67
331	NASDAQ	SYNA	Wed, May 21, 2003	6.67	6.77	6.41	6.73
330	NASDAQ	SYNA	Tue, May 20, 2003	6.57	6.72	6.47	6.63
329	NASDAQ	SYNA	Mon, May 19, 2003	7.15	7.26	6.44	6.67
328	NASDAQ	SYNA	Fri, May 16, 2003	7.23	7.43	7.23	7.36
327	NASDAQ	SYNA	Thu, May 15, 2003	6.77	7.37	6.73	7.33
326	NASDAQ	SYNA	Wed, May 14, 2003	6.30	7.17	6.30	6.69
325	NASDAQ	SYNA	Tue, May 13, 2003	6.65	6.65	6.31	6.43
324	NASDAQ	SYNA	Mon, May 12, 2003	6.46	6.73	6.43	6.55
323	NASDAQ	SYNA	Fri, May 9, 2003	6.20	6.67	6.17	6.66
322	NASDAQ	SYNA	Thu, May 8, 2003	5.96	6.33	5.83	6.18
321	NASDAQ	SYNA	Wed, May 7, 2003	5.33	6.27	5.31	6.00
320	NASDAQ	SYNA	Tue, May 6, 2003	5.33	5.43	5.20	5.33
319	NASDAQ	SYNA	Mon, May 5, 2003	5.38	5.38	5.17	5.31
318	NASDAQ	SYNA	Fri, May 2, 2003	5.15	5.28	5.12	5.21
317	NASDAQ	SYNA	Thu, May 1, 2003	5.17	5.27	5.03	5.20
316	NASDAQ	SYNA	Wed, Apr 30, 2003	5.34	5.35	5.01	5.11
315	NASDAQ	SYNA	Tue, Apr 29, 2003	5.34	5.46	5.28	5.31
314	NASDAQ	SYNA	Mon, Apr 28, 2003	5.27	5.40	5.23	5.40
313	NASDAQ	SYNA	Fri, Apr 25, 2003	5.47	5.50	5.16	5.30
312	NASDAQ	SYNA	Thu, Apr 24, 2003	5.25	5.33	5.10	5.23
311	NASDAQ	SYNA	Wed, Apr 23, 2003	5.45	5.50	5.21	5.23
310	NASDAQ	SYNA	Tue, Apr 22, 2003	5.25	5.55	5.17	5.46
309	NASDAQ	SYNA	Mon, Apr 21, 2003	5.10	5.24	5.10	5.24
308	NASDAQ	SYNA	Thu, Apr 17, 2003	5.20	5.21	5.05	5.12
307	NASDAQ	SYNA	Wed, Apr 16, 2003	5.03	5.23	4.95	5.12
306	NASDAQ	SYNA	Tue, Apr 15, 2003	4.79	5.00	4.68	4.99
305	NASDAQ	SYNA	Mon, Apr 14, 2003	4.60	4.77	4.47	4.77
304	NASDAQ	SYNA	Fri, Apr 11, 2003	4.57	4.67	4.47	4.47
303	NASDAQ	SYNA	Thu, Apr 10, 2003	4.57	4.67	4.55	4.57
302	NASDAQ	SYNA	Wed, Apr 9, 2003	4.72	4.72	4.37	4.57
301	NASDAQ	SYNA	Tue, Apr 8, 2003	4.83	4.83	4.70	4.72
300	NASDAQ	SYNA	Mon, Apr 7, 2003	4.87	4.87	4.69	4.87
299	NASDAQ	SYNA	Fri, Apr 4, 2003	4.96	4.96	4.63	4.87
298	NASDAQ	SYNA	Thu, Apr 3, 2003	4.99	4.99	4.77	4.94
297	NASDAQ	SYNA	Wed, Apr 2, 2003	4.97	5.17	4.91	4.93
296	NASDAQ	SYNA	Tue, Apr 1, 2003	5.00	5.00	4.75	4.85
295	NASDAQ	SYNA	Mon, Mar 31, 2003	5.04	5.10	4.73	5.00
294	NASDAQ	SYNA	Fri, Mar 28, 2003	4.84	5.36	4.77	5.10
293	NASDAQ	SYNA	Thu, Mar 27, 2003	4.53	4.84	4.53	4.83
292	NASDAQ	SYNA	Wed, Mar 26, 2003	4.77	4.83	4.55	4.55
291	NASDAQ	SYNA	Tue, Mar 25, 2003	4.75	4.89	4.67	4.73
290	NASDAQ	SYNA	Mon, Mar 24, 2003	4.67	4.76	4.50	4.72
289	NASDAQ	SYNA	Fri, Mar 21, 2003	4.83	4.87	4.67	4.71
288	NASDAQ	SYNA	Thu, Mar 20, 2003	4.75	4.83	4.67	4.83
287	NASDAQ	SYNA	Wed, Mar 19, 2003	4.83	4.83	4.73	4.79
286	NASDAQ	SYNA	Tue, Mar 18, 2003	4.86	4.87	4.75	4.83
285	NASDAQ	SYNA	Mon, Mar 17, 2003	4.88	4.95	4.73	4.83
284	NASDAQ	SYNA	Fri, Mar 14, 2003	4.53	5.27	4.53	4.83
283	NASDAQ	SYNA	Thu, Mar 13, 2003	4.03	4.67	4.03	4.50
282	NASDAQ	SYNA	Wed, Mar 12, 2003	4.03	4.03	3.99	4.03
281	NASDAQ	SYNA	Tue, Mar 11, 2003	3.87	4.05	3.87	4.02
280	NASDAQ	SYNA	Mon, Mar 10, 2003	4.00	4.06	3.83	3.85
279	NASDAQ	SYNA	Fri, Mar 7, 2003	4.16	4.25	3.83	4.01
278	NASDAQ	SYNA	Thu, Mar 6, 2003	4.10	4.39	4.10	4.16
277	NASDAQ	SYNA	Wed, Mar 5, 2003	4.35	4.37	4.09	4.13
276	NASDAQ	SYNA	Tue, Mar 4, 2003	4.37	4.47	4.30	4.30
275	NASDAQ	SYNA	Mon, Mar 3, 2003	4.80	4.80	4.09	4.37
274	NASDAQ	SYNA	Fri, Feb 28, 2003	4.67	4.82	4.63	4.81
273	NASDAQ	SYNA	Thu, Feb 27, 2003	4.49	4.75	4.39	4.65
272	NASDAQ	SYNA	Wed, Feb 26, 2003	4.27	4.67	4.27	4.55
271	NASDAQ	SYNA	Tue, Feb 25, 2003	4.57	4.63	4.10	4.30
270	NASDAQ	SYNA	Mon, Feb 24, 2003	4.71	4.83	4.53	4.57
269	NASDAQ	SYNA	Fri, Feb 21, 2003	4.51	4.68	4.47	4.67
268	NASDAQ	SYNA	Thu, Feb 20, 2003	4.45	4.57	4.37	4.55
267	NASDAQ	SYNA	Wed, Feb 19, 2003	4.33	4.49	4.33	4.49
266	NASDAQ	SYNA	Tue, Feb 18, 2003	4.57	4.57	4.33	4.44
265	NASDAQ	SYNA	Fri, Feb 14, 2003	4.55	4.57	4.47	4.57
264	NASDAQ	SYNA	Thu, Feb 13, 2003	4.47	4.55	4.40	4.55
263	NASDAQ	SYNA	Wed, Feb 12, 2003	4.39	4.54	4.38	4.47
262	NASDAQ	SYNA	Tue, Feb 11, 2003	4.47	4.57	4.30	4.40
261	NASDAQ	SYNA	Mon, Feb 10, 2003	4.59	4.63	4.45	4.57
260	NASDAQ	SYNA	Fri, Feb 7, 2003	4.73	4.73	4.59	4.60
259	NASDAQ	SYNA	Thu, Feb 6, 2003	4.93	4.93	4.69	4.74
258	NASDAQ	SYNA	Wed, Feb 5, 2003	4.84	4.97	4.81	4.91
257	NASDAQ	SYNA	Tue, Feb 4, 2003	4.87	4.87	4.67	4.85
256	NASDAQ	SYNA	Mon, Feb 3, 2003	4.83	4.87	4.79	4.86
255	NASDAQ	SYNA	Fri, Jan 31, 2003	4.76	4.92	4.73	4.84
254	NASDAQ	SYNA	Thu, Jan 30, 2003	4.83	4.91	4.67	4.73
253	NASDAQ	SYNA	Wed, Jan 29, 2003	4.79	4.83	4.63	4.83
252	NASDAQ	SYNA	Tue, Jan 28, 2003	4.75	4.89	4.67	4.80
251	NASDAQ	SYNA	Mon, Jan 27, 2003	4.60	4.75	4.55	4.75
250	NASDAQ	SYNA	Fri, Jan 24, 2003	4.88	5.03	4.60	4.63
249	NASDAQ	SYNA	Thu, Jan 23, 2003	5.01	5.13	4.83	4.91
248	NASDAQ	SYNA	Wed, Jan 22, 2003	5.11	5.17	4.91	5.01
247	NASDAQ	SYNA	Tue, Jan 21, 2003	5.03	5.21	5.01	5.02
246	NASDAQ	SYNA	Fri, Jan 17, 2003	5.13	5.16	4.93	5.13
245	NASDAQ	SYNA	Thu, Jan 16, 2003	5.13	5.23	5.09	5.17
244	NASDAQ	SYNA	Wed, Jan 15, 2003	5.07	5.27	5.07	5.23
243	NASDAQ	SYNA	Tue, Jan 14, 2003	5.05	5.20	5.05	5.12
242	NASDAQ	SYNA	Mon, Jan 13, 2003	5.03	5.19	5.03	5.11
241	NASDAQ	SYNA	Fri, Jan 10, 2003	5.33	5.33	4.93	5.13
240	NASDAQ	SYNA	Thu, Jan 9, 2003	5.26	5.40	5.26	5.33
239	NASDAQ	SYNA	Wed, Jan 8, 2003	5.27	5.33	5.26	5.29
238	NASDAQ	SYNA	Tue, Jan 7, 2003	5.33	5.73	5.27	5.33
237	NASDAQ	SYNA	Mon, Jan 6, 2003	5.26	5.39	5.11	5.33
236	NASDAQ	SYNA	Fri, Jan 3, 2003	5.16	5.25	5.08	5.24
235	NASDAQ	SYNA	Thu, Jan 2, 2003	5.08	5.19	4.87	5.16
234	NASDAQ	SYNA	Tue, Dec 31, 2002	4.97	5.13	4.91	5.07
233	NASDAQ	SYNA	Mon, Dec 30, 2002	4.93	4.97	4.83	4.90
232	NASDAQ	SYNA	Fri, Dec 27, 2002	4.83	4.97	4.83	4.87
231	NASDAQ	SYNA	Thu, Dec 26, 2002	4.83	4.93	4.83	4.89
230	NASDAQ	SYNA	Tue, Dec 24, 2002	4.86	4.93	4.79	4.84
229	NASDAQ	SYNA	Mon, Dec 23, 2002	4.67	5.08	4.58	4.87
228	NASDAQ	SYNA	Fri, Dec 20, 2002	4.99	5.00	4.48	4.76
227	NASDAQ	SYNA	Thu, Dec 19, 2002	5.65	5.73	4.67	4.87
226	NASDAQ	SYNA	Wed, Dec 18, 2002	5.77	5.89	5.67	5.67
225	NASDAQ	SYNA	Tue, Dec 17, 2002	5.74	5.97	5.67	5.83
224	NASDAQ	SYNA	Mon, Dec 16, 2002	5.80	5.87	5.73	5.77
223	NASDAQ	SYNA	Fri, Dec 13, 2002	5.83	5.87	5.70	5.80
222	NASDAQ	SYNA	Thu, Dec 12, 2002	5.85	5.85	5.71	5.78
221	NASDAQ	SYNA	Wed, Dec 11, 2002	5.87	5.94	5.69	5.85
220	NASDAQ	SYNA	Tue, Dec 10, 2002	5.73	5.97	5.59	5.95
219	NASDAQ	SYNA	Mon, Dec 9, 2002	5.53	5.83	5.53	5.77
218	NASDAQ	SYNA	Fri, Dec 6, 2002	5.67	5.73	5.47	5.61
217	NASDAQ	SYNA	Thu, Dec 5, 2002	5.70	5.77	5.60	5.76
216	NASDAQ	SYNA	Wed, Dec 4, 2002	5.72	5.73	5.50	5.73
215	NASDAQ	SYNA	Tue, Dec 3, 2002	5.65	5.80	5.57	5.73
214	NASDAQ	SYNA	Mon, Dec 2, 2002	5.39	5.73	5.27	5.63
213	NASDAQ	SYNA	Fri, Nov 29, 2002	5.52	5.59	5.26	5.39
212	NASDAQ	SYNA	Wed, Nov 27, 2002	5.73	5.79	5.45	5.49
211	NASDAQ	SYNA	Tue, Nov 26, 2002	5.87	5.93	5.60	5.63
210	NASDAQ	SYNA	Mon, Nov 25, 2002	6.01	6.05	5.67	5.83
209	NASDAQ	SYNA	Fri, Nov 22, 2002	5.40	5.83	5.23	5.73
208	NASDAQ	SYNA	Thu, Nov 21, 2002	4.73	5.53	4.67	5.42
207	NASDAQ	SYNA	Wed, Nov 20, 2002	4.76	4.79	4.63	4.71
206	NASDAQ	SYNA	Tue, Nov 19, 2002	4.29	4.77	4.23	4.74
205	NASDAQ	SYNA	Mon, Nov 18, 2002	4.67	4.67	4.07	4.31
204	NASDAQ	SYNA	Fri, Nov 15, 2002	4.79	4.80	4.67	4.67
203	NASDAQ	SYNA	Thu, Nov 14, 2002	4.63	4.92	4.63	4.76
202	NASDAQ	SYNA	Wed, Nov 13, 2002	4.68	4.68	4.50	4.63
201	NASDAQ	SYNA	Tue, Nov 12, 2002	4.61	4.76	4.53	4.63
200	NASDAQ	SYNA	Mon, Nov 11, 2002	4.63	4.71	4.50	4.60
199	NASDAQ	SYNA	Fri, Nov 8, 2002	4.67	4.69	4.50	4.64
198	NASDAQ	SYNA	Thu, Nov 7, 2002	4.66	4.72	4.44	4.69
197	NASDAQ	SYNA	Wed, Nov 6, 2002	4.43	4.87	4.43	4.69
196	NASDAQ	SYNA	Tue, Nov 5, 2002	4.46	4.47	4.20	4.39
195	NASDAQ	SYNA	Mon, Nov 4, 2002	4.27	4.69	4.25	4.47
194	NASDAQ	SYNA	Fri, Nov 1, 2002	4.01	4.29	4.00	4.06
193	NASDAQ	SYNA	Thu, Oct 31, 2002	4.16	4.16	3.98	4.07
192	NASDAQ	SYNA	Wed, Oct 30, 2002	3.87	4.35	3.86	4.16
191	NASDAQ	SYNA	Tue, Oct 29, 2002	3.33	4.00	3.33	3.85
190	NASDAQ	SYNA	Mon, Oct 28, 2002	3.26	3.54	3.12	3.33
189	NASDAQ	SYNA	Fri, Oct 25, 2002	3.33	3.55	2.91	3.00
188	NASDAQ	SYNA	Thu, Oct 24, 2002	2.93	3.11	2.87	2.90
187	NASDAQ	SYNA	Wed, Oct 23, 2002	2.87	2.87	2.83	2.87
186	NASDAQ	SYNA	Tue, Oct 22, 2002	2.93	3.00	2.80	2.89
185	NASDAQ	SYNA	Mon, Oct 21, 2002	2.97	2.97	2.83	2.83
184	NASDAQ	SYNA	Fri, Oct 18, 2002	3.07	3.20	2.75	2.90
183	NASDAQ	SYNA	Thu, Oct 17, 2002	3.03	3.45	3.02	3.09
182	NASDAQ	SYNA	Wed, Oct 16, 2002	2.95	3.00	2.83	2.93
181	NASDAQ	SYNA	Tue, Oct 15, 2002	2.81	3.03	2.68	3.03
180	NASDAQ	SYNA	Mon, Oct 14, 2002	2.80	2.80	2.65	2.69
179	NASDAQ	SYNA	Fri, Oct 11, 2002	2.58	2.82	2.56	2.73
178	NASDAQ	SYNA	Thu, Oct 10, 2002	2.43	2.67	2.27	2.58
177	NASDAQ	SYNA	Wed, Oct 9, 2002	2.41	2.45	2.26	2.43
176	NASDAQ	SYNA	Tue, Oct 8, 2002	2.49	2.50	2.09	2.43
175	NASDAQ	SYNA	Mon, Oct 7, 2002	2.64	2.75	2.10	2.49
174	NASDAQ	SYNA	Fri, Oct 4, 2002	3.21	3.21	2.64	2.64
173	NASDAQ	SYNA	Thu, Oct 3, 2002	3.07	3.11	2.97	2.99
172	NASDAQ	SYNA	Wed, Oct 2, 2002	3.15	3.23	3.12	3.17
171	NASDAQ	SYNA	Tue, Oct 1, 2002	3.26	3.26	3.07	3.17
170	NASDAQ	SYNA	Mon, Sep 30, 2002	3.18	3.21	3.15	3.21
169	NASDAQ	SYNA	Fri, Sep 27, 2002	3.37	3.37	3.20	3.21
168	NASDAQ	SYNA	Thu, Sep 26, 2002	3.20	3.43	3.20	3.30
167	NASDAQ	SYNA	Wed, Sep 25, 2002	3.11	3.27	3.11	3.20
166	NASDAQ	SYNA	Tue, Sep 24, 2002	3.13	3.20	3.13	3.13
165	NASDAQ	SYNA	Mon, Sep 23, 2002	3.13	3.23	3.13	3.17
164	NASDAQ	SYNA	Fri, Sep 20, 2002	3.04	3.33	3.04	3.17
163	NASDAQ	SYNA	Thu, Sep 19, 2002	3.15	3.24	3.00	3.07
162	NASDAQ	SYNA	Wed, Sep 18, 2002	3.47	3.48	3.17	3.20
161	NASDAQ	SYNA	Tue, Sep 17, 2002	3.80	3.80	3.47	3.47
160	NASDAQ	SYNA	Mon, Sep 16, 2002	3.92	3.99	3.86	3.90
159	NASDAQ	SYNA	Fri, Sep 13, 2002	3.98	3.98	3.88	3.97
158	NASDAQ	SYNA	Thu, Sep 12, 2002	3.95	4.00	3.92	3.97
157	NASDAQ	SYNA	Wed, Sep 11, 2002	4.00	4.00	3.93	3.95
156	NASDAQ	SYNA	Tue, Sep 10, 2002	3.77	4.03	3.77	3.97
155	NASDAQ	SYNA	Mon, Sep 9, 2002	3.83	3.99	3.80	3.96
154	NASDAQ	SYNA	Fri, Sep 6, 2002	3.74	3.97	3.74	3.95
153	NASDAQ	SYNA	Thu, Sep 5, 2002	3.60	3.77	3.53	3.69
152	NASDAQ	SYNA	Wed, Sep 4, 2002	3.67	3.77	3.63	3.74
151	NASDAQ	SYNA	Tue, Sep 3, 2002	3.87	3.97	3.73	3.85
150	NASDAQ	SYNA	Fri, Aug 30, 2002	3.94	4.00	3.67	3.99
149	NASDAQ	SYNA	Thu, Aug 29, 2002	3.63	4.00	3.63	3.94
148	NASDAQ	SYNA	Wed, Aug 28, 2002	3.93	4.00	3.80	3.97
147	NASDAQ	SYNA	Tue, Aug 27, 2002	4.00	4.00	3.85	3.90
146	NASDAQ	SYNA	Mon, Aug 26, 2002	3.85	4.00	3.81	4.00
145	NASDAQ	SYNA	Fri, Aug 23, 2002	3.93	3.93	3.67	3.79
144	NASDAQ	SYNA	Thu, Aug 22, 2002	3.87	4.00	3.80	3.93
143	NASDAQ	SYNA	Wed, Aug 21, 2002	3.86	4.06	3.80	3.91
142	NASDAQ	SYNA	Tue, Aug 20, 2002	3.59	3.83	3.44	3.83
141	NASDAQ	SYNA	Mon, Aug 19, 2002	3.56	3.65	3.45	3.54
140	NASDAQ	SYNA	Fri, Aug 16, 2002	3.71	3.78	3.53	3.67
139	NASDAQ	SYNA	Thu, Aug 15, 2002	3.41	3.72	3.32	3.60
138	NASDAQ	SYNA	Wed, Aug 14, 2002	2.93	3.19	2.93	3.10
137	NASDAQ	SYNA	Tue, Aug 13, 2002	2.70	3.00	2.69	2.93
136	NASDAQ	SYNA	Mon, Aug 12, 2002	2.67	2.80	2.54	2.69
135	NASDAQ	SYNA	Fri, Aug 9, 2002	2.78	2.95	2.60	2.79
134	NASDAQ	SYNA	Thu, Aug 8, 2002	3.20	3.30	2.35	2.83
133	NASDAQ	SYNA	Wed, Aug 7, 2002	3.39	3.43	2.84	3.01
132	NASDAQ	SYNA	Tue, Aug 6, 2002	3.21	3.50	3.10	3.21
131	NASDAQ	SYNA	Mon, Aug 5, 2002	3.47	3.76	3.20	3.28
130	NASDAQ	SYNA	Fri, Aug 2, 2002	4.33	4.42	3.67	3.81
129	NASDAQ	SYNA	Thu, Aug 1, 2002	4.73	4.89	4.47	4.63
128	NASDAQ	SYNA	Wed, Jul 31, 2002	4.01	4.10	4.00	4.03
127	NASDAQ	SYNA	Tue, Jul 30, 2002	4.00	4.03	3.67	4.00
126	NASDAQ	SYNA	Mon, Jul 29, 2002	4.50	5.33	3.26	3.83
125	NASDAQ	SYNA	Fri, Jul 26, 2002	4.85	4.90	4.45	4.67
124	NASDAQ	SYNA	Thu, Jul 25, 2002	5.12	5.12	4.80	4.81
123	NASDAQ	SYNA	Wed, Jul 24, 2002	5.16	5.20	4.87	4.98
122	NASDAQ	SYNA	Tue, Jul 23, 2002	5.30	5.33	5.05	5.15
121	NASDAQ	SYNA	Mon, Jul 22, 2002	5.11	5.33	4.83	5.30
120	NASDAQ	SYNA	Fri, Jul 19, 2002	5.23	5.47	5.13	5.23
119	NASDAQ	SYNA	Thu, Jul 18, 2002	5.19	5.33	5.00	5.23
118	NASDAQ	SYNA	Wed, Jul 17, 2002	4.97	5.43	4.85	5.18
117	NASDAQ	SYNA	Tue, Jul 16, 2002	5.13	5.20	4.81	4.82
116	NASDAQ	SYNA	Mon, Jul 15, 2002	5.53	5.60	4.85	4.98
115	NASDAQ	SYNA	Fri, Jul 12, 2002	5.57	5.77	5.48	5.48
114	NASDAQ	SYNA	Thu, Jul 11, 2002	5.47	5.53	5.40	5.52
113	NASDAQ	SYNA	Wed, Jul 10, 2002	5.33	5.33	4.80	5.20
112	NASDAQ	SYNA	Tue, Jul 9, 2002	5.67	5.83	5.20	5.33
111	NASDAQ	SYNA	Mon, Jul 8, 2002	5.37	5.75	5.34	5.63
110	NASDAQ	SYNA	Fri, Jul 5, 2002	5.16	5.57	4.93	5.27
109	NASDAQ	SYNA	Wed, Jul 3, 2002	5.00	5.11	4.68	4.95
108	NASDAQ	SYNA	Tue, Jul 2, 2002	5.23	5.29	4.93	4.93
107	NASDAQ	SYNA	Mon, Jul 1, 2002	5.31	5.32	4.93	5.15
106	NASDAQ	SYNA	Fri, Jun 28, 2002	6.00	6.43	5.01	5.03
105	NASDAQ	SYNA	Thu, Jun 27, 2002	5.81	6.04	5.61	5.63
104	NASDAQ	SYNA	Wed, Jun 26, 2002	5.41	5.87	5.37	5.60
103	NASDAQ	SYNA	Tue, Jun 25, 2002	5.78	5.97	5.49	5.51
102	NASDAQ	SYNA	Mon, Jun 24, 2002	6.10	6.49	5.51	5.53
101	NASDAQ	SYNA	Fri, Jun 21, 2002	6.67	6.73	5.83	6.01
100	NASDAQ	SYNA	Thu, Jun 20, 2002	8.33	8.33	6.37	6.67
99	NASDAQ	SYNA	Wed, Jun 19, 2002	10.20	10.60	9.21	9.41
98	NASDAQ	SYNA	Tue, Jun 18, 2002	10.17	10.26	10.10	10.20
97	NASDAQ	SYNA	Mon, Jun 17, 2002	9.83	10.10	9.83	10.00
96	NASDAQ	SYNA	Fri, Jun 14, 2002	9.86	9.86	9.33	9.83
95	NASDAQ	SYNA	Thu, Jun 13, 2002	9.87	10.07	9.63	9.68
94	NASDAQ	SYNA	Wed, Jun 12, 2002	9.85	9.93	9.10	9.84
93	NASDAQ	SYNA	Tue, Jun 11, 2002	10.00	10.39	9.85	9.85
92	NASDAQ	SYNA	Mon, Jun 10, 2002	9.27	10.13	9.07	9.93
91	NASDAQ	SYNA	Fri, Jun 7, 2002	9.20	9.40	8.97	9.20
90	NASDAQ	SYNA	Thu, Jun 6, 2002	9.80	9.80	9.00	9.33
89	NASDAQ	SYNA	Wed, Jun 5, 2002	9.93	9.93	9.50	9.67
88	NASDAQ	SYNA	Tue, Jun 4, 2002	9.97	10.00	9.40	9.56
87	NASDAQ	SYNA	Mon, Jun 3, 2002	10.85	10.85	9.87	9.92
86	NASDAQ	SYNA	Fri, May 31, 2002	10.75	10.80	10.43	10.80
85	NASDAQ	SYNA	Thu, May 30, 2002	10.70	10.83	10.60	10.65
84	NASDAQ	SYNA	Wed, May 29, 2002	11.33	11.33	10.49	10.67
83	NASDAQ	SYNA	Tue, May 28, 2002	11.59	11.99	11.22	11.27
82	NASDAQ	SYNA	Fri, May 24, 2002	11.10	11.91	11.10	11.40
81	NASDAQ	SYNA	Thu, May 23, 2002	11.31	11.63	11.19	11.30
80	NASDAQ	SYNA	Wed, May 22, 2002	11.27	11.50	11.17	11.40
79	NASDAQ	SYNA	Tue, May 21, 2002	12.07	12.09	11.07	11.40
78	NASDAQ	SYNA	Mon, May 20, 2002	11.97	12.00	11.51	11.96
77	NASDAQ	SYNA	Fri, May 17, 2002	11.57	12.03	11.40	11.45
76	NASDAQ	SYNA	Thu, May 16, 2002	12.69	12.73	11.33	11.50
75	NASDAQ	SYNA	Wed, May 15, 2002	12.43	13.00	12.21	12.69
74	NASDAQ	SYNA	Tue, May 14, 2002	12.13	12.83	12.00	12.53
73	NASDAQ	SYNA	Mon, May 13, 2002	11.50	12.19	11.14	12.19
72	NASDAQ	SYNA	Fri, May 10, 2002	12.00	12.00	11.42	11.47
71	NASDAQ	SYNA	Thu, May 9, 2002	12.28	12.28	11.99	12.00
70	NASDAQ	SYNA	Wed, May 8, 2002	12.03	12.27	12.00	12.03
69	NASDAQ	SYNA	Tue, May 7, 2002	12.04	12.20	12.00	12.00
68	NASDAQ	SYNA	Mon, May 6, 2002	12.10	12.52	12.00	12.23
67	NASDAQ	SYNA	Fri, May 3, 2002	11.87	12.38	11.73	12.16
66	NASDAQ	SYNA	Thu, May 2, 2002	11.43	12.17	11.33	12.10
65	NASDAQ	SYNA	Wed, May 1, 2002	11.20	11.36	11.10	11.36
64	NASDAQ	SYNA	Tue, Apr 30, 2002	11.23	11.47	11.17	11.22
63	NASDAQ	SYNA	Mon, Apr 29, 2002	10.90	11.33	10.80	11.31
62	NASDAQ	SYNA	Fri, Apr 26, 2002	12.29	12.30	10.83	11.00
61	NASDAQ	SYNA	Thu, Apr 25, 2002	12.57	12.57	11.67	12.10
60	NASDAQ	SYNA	Wed, Apr 24, 2002	12.67	12.73	12.51	12.60
59	NASDAQ	SYNA	Tue, Apr 23, 2002	13.12	13.12	12.47	12.47
58	NASDAQ	SYNA	Mon, Apr 22, 2002	12.87	13.22	12.73	12.97
57	NASDAQ	SYNA	Fri, Apr 19, 2002	12.73	12.85	12.53	12.84
56	NASDAQ	SYNA	Thu, Apr 18, 2002	13.33	13.33	12.70	12.89
55	NASDAQ	SYNA	Wed, Apr 17, 2002	13.06	13.37	12.93	13.30
54	NASDAQ	SYNA	Tue, Apr 16, 2002	12.87	13.59	12.87	12.97
53	NASDAQ	SYNA	Mon, Apr 15, 2002	12.83	13.29	12.73	12.83
52	NASDAQ	SYNA	Fri, Apr 12, 2002	12.80	12.80	12.67	12.77
51	NASDAQ	SYNA	Thu, Apr 11, 2002	12.67	12.87	12.60	12.70
50	NASDAQ	SYNA	Wed, Apr 10, 2002	12.67	12.70	12.43	12.63
49	NASDAQ	SYNA	Tue, Apr 9, 2002	12.42	12.65	12.17	12.63
48	NASDAQ	SYNA	Mon, Apr 8, 2002	12.44	12.47	11.50	12.39
47	NASDAQ	SYNA	Fri, Apr 5, 2002	12.63	12.75	12.37	12.47
46	NASDAQ	SYNA	Thu, Apr 4, 2002	11.87	12.67	11.68	12.66
45	NASDAQ	SYNA	Wed, Apr 3, 2002	11.17	11.90	11.16	11.73
44	NASDAQ	SYNA	Tue, Apr 2, 2002	11.58	11.63	11.00	11.16
43	NASDAQ	SYNA	Mon, Apr 1, 2002	11.59	11.59	11.20	11.58
42	NASDAQ	SYNA	Thu, Mar 28, 2002	11.07	11.59	11.00	11.50
41	NASDAQ	SYNA	Wed, Mar 27, 2002	10.91	11.45	10.70	11.10
40	NASDAQ	SYNA	Tue, Mar 26, 2002	11.17	11.30	10.90	10.91
39	NASDAQ	SYNA	Mon, Mar 25, 2002	11.79	11.92	10.61	11.33
38	NASDAQ	SYNA	Fri, Mar 22, 2002	11.65	12.00	11.41	11.61
37	NASDAQ	SYNA	Thu, Mar 21, 2002	12.33	13.83	11.37	11.42
36	NASDAQ	SYNA	Wed, Mar 20, 2002	11.93	12.41	11.67	12.24
35	NASDAQ	SYNA	Tue, Mar 19, 2002	11.46	12.04	11.36	12.00
34	NASDAQ	SYNA	Mon, Mar 18, 2002	10.73	11.45	10.71	11.30
33	NASDAQ	SYNA	Fri, Mar 15, 2002	10.67	10.93	10.67	10.77
32	NASDAQ	SYNA	Thu, Mar 14, 2002	10.87	11.13	10.63	10.73
31	NASDAQ	SYNA	Wed, Mar 13, 2002	11.50	11.83	10.46	10.80
30	NASDAQ	SYNA	Tue, Mar 12, 2002	11.73	12.23	11.51	11.62
29	NASDAQ	SYNA	Mon, Mar 11, 2002	11.27	11.83	11.07	11.83
28	NASDAQ	SYNA	Fri, Mar 8, 2002	10.80	11.43	10.73	11.15
27	NASDAQ	SYNA	Thu, Mar 7, 2002	10.72	10.77	10.14	10.77
26	NASDAQ	SYNA	Wed, Mar 6, 2002	9.77	10.93	9.73	10.60
25	NASDAQ	SYNA	Tue, Mar 5, 2002	9.65	10.00	9.33	10.00
24	NASDAQ	SYNA	Mon, Mar 4, 2002	8.81	9.71	8.81	9.67
23	NASDAQ	SYNA	Fri, Mar 1, 2002	8.60	8.95	8.51	8.77
22	NASDAQ	SYNA	Thu, Feb 28, 2002	8.52	9.08	8.41	8.41
21	NASDAQ	SYNA	Wed, Feb 27, 2002	8.55	8.67	8.30	8.40
20	NASDAQ	SYNA	Tue, Feb 26, 2002	8.99	9.03	8.32	8.40
19	NASDAQ	SYNA	Mon, Feb 25, 2002	9.59	9.86	8.97	9.09
18	NASDAQ	SYNA	Fri, Feb 22, 2002	9.61	9.66	9.24	9.38
17	NASDAQ	SYNA	Thu, Feb 21, 2002	8.87	9.60	8.63	9.53
16	NASDAQ	SYNA	Wed, Feb 20, 2002	9.63	9.90	8.84	8.99
15	NASDAQ	SYNA	Tue, Feb 19, 2002	10.11	10.11	9.53	9.69
14	NASDAQ	SYNA	Fri, Feb 15, 2002	9.98	10.23	9.56	10.05
13	NASDAQ	SYNA	Thu, Feb 14, 2002	9.73	10.28	9.67	9.84
12	NASDAQ	SYNA	Wed, Feb 13, 2002	8.79	9.92	8.75	9.79
11	NASDAQ	SYNA	Tue, Feb 12, 2002	8.86	8.86	8.67	8.79
10	NASDAQ	SYNA	Mon, Feb 11, 2002	8.67	8.90	8.67	8.87
9	NASDAQ	SYNA	Fri, Feb 8, 2002	8.68	8.79	8.53	8.73
8	NASDAQ	SYNA	Thu, Feb 7, 2002	9.00	9.33	8.65	8.67
7	NASDAQ	SYNA	Wed, Feb 6, 2002	8.69	9.00	8.67	9.00
6	NASDAQ	SYNA	Tue, Feb 5, 2002	8.73	8.73	8.61	8.67
5	NASDAQ	SYNA	Mon, Feb 4, 2002	8.77	8.83	8.68	8.71
4	NASDAQ	SYNA	Fri, Feb 1, 2002	8.64	8.77	8.62	8.77
3	NASDAQ	SYNA	Thu, Jan 31, 2002	8.83	9.03	8.54	8.65
2	NASDAQ	SYNA	Wed, Jan 30, 2002	8.78	8.83	8.53	8.78
1	NASDAQ	SYNA	Tue, Jan 29, 2002	8.74	9.09	8.19	8.74
#	Exchange	Symbol	Date	Open	High	Low	Close

Synaptics Inc NASDAQ:SYNA 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