Transact Technologies Inc NASDAQ:TACT Historical Prices

Below are the 6910 trading days of historical prices for TACT.

#	Exchange	Symbol	Date	Open	High	Low	Close
6910	NASDAQ	TACT	Fri, Apr 19, 2024	4.66	4.75	4.56	4.65
6909	NASDAQ	TACT	Thu, Apr 18, 2024	4.71	4.81	4.53	4.66
6908	NASDAQ	TACT	Wed, Apr 17, 2024	4.85	4.90	4.78	4.78
6907	NASDAQ	TACT	Tue, Apr 16, 2024	4.88	4.99	4.80	4.89
6906	NASDAQ	TACT	Mon, Apr 15, 2024	4.81	4.89	4.81	4.82
6905	NASDAQ	TACT	Fri, Apr 12, 2024	4.94	4.94	4.80	4.81
6904	NASDAQ	TACT	Thu, Apr 11, 2024	4.81	4.92	4.81	4.92
6903	NASDAQ	TACT	Wed, Apr 10, 2024	4.86	4.92	4.86	4.90
6902	NASDAQ	TACT	Tue, Apr 9, 2024	4.91	4.97	4.91	4.91
6901	NASDAQ	TACT	Mon, Apr 8, 2024	4.94	5.03	4.90	4.90
6900	NASDAQ	TACT	Fri, Apr 5, 2024	4.90	4.94	4.85	4.91
6899	NASDAQ	TACT	Thu, Apr 4, 2024	5.00	5.03	4.92	4.97
6898	NASDAQ	TACT	Wed, Apr 3, 2024	5.02	5.04	4.85	4.92
6897	NASDAQ	TACT	Tue, Apr 2, 2024	4.95	4.97	4.80	4.96
6896	NASDAQ	TACT	Mon, Apr 1, 2024	5.24	5.24	4.95	5.02
6895	NASDAQ	TACT	Thu, Mar 28, 2024	5.33	5.41	5.24	5.24
6894	NASDAQ	TACT	Wed, Mar 27, 2024	5.38	5.38	5.30	5.34
6893	NASDAQ	TACT	Tue, Mar 26, 2024	5.31	5.52	5.30	5.30
6892	NASDAQ	TACT	Mon, Mar 25, 2024	5.40	5.40	5.30	5.30
6891	NASDAQ	TACT	Fri, Mar 22, 2024	5.56	5.61	5.30	5.44
6890	NASDAQ	TACT	Thu, Mar 21, 2024	5.39	5.86	5.39	5.55
6889	NASDAQ	TACT	Wed, Mar 20, 2024	5.33	5.63	5.22	5.57
6888	NASDAQ	TACT	Tue, Mar 19, 2024	5.30	5.40	5.23	5.25
6887	NASDAQ	TACT	Mon, Mar 18, 2024	5.15	5.58	4.95	5.30
6886	NASDAQ	TACT	Fri, Mar 15, 2024	5.25	5.25	5.05	5.05
6885	NASDAQ	TACT	Thu, Mar 14, 2024	5.75	5.83	5.40	5.41
6884	NASDAQ	TACT	Wed, Mar 13, 2024	6.51	6.51	5.56	5.88
6883	NASDAQ	TACT	Tue, Mar 12, 2024	6.98	7.13	6.62	6.87
6882	NASDAQ	TACT	Mon, Mar 11, 2024	6.82	6.94	6.76	6.93
6881	NASDAQ	TACT	Fri, Mar 8, 2024	6.46	6.90	6.46	6.90
6880	NASDAQ	TACT	Thu, Mar 7, 2024	6.45	6.70	6.45	6.61
6879	NASDAQ	TACT	Wed, Mar 6, 2024	6.50	6.64	6.42	6.46
6878	NASDAQ	TACT	Tue, Mar 5, 2024	6.55	6.59	6.37	6.50
6877	NASDAQ	TACT	Mon, Mar 4, 2024	6.62	6.63	6.38	6.57
6876	NASDAQ	TACT	Fri, Mar 1, 2024	6.79	6.95	6.56	6.64
6875	NASDAQ	TACT	Thu, Feb 29, 2024	7.08	7.08	6.80	6.80
6874	NASDAQ	TACT	Wed, Feb 28, 2024	7.04	7.04	6.80	6.83
6873	NASDAQ	TACT	Tue, Feb 27, 2024	7.06	7.06	6.98	6.98
6872	NASDAQ	TACT	Mon, Feb 26, 2024	7.14	7.25	7.02	7.07
6871	NASDAQ	TACT	Fri, Feb 23, 2024	7.18	7.18	6.89	7.16
6870	NASDAQ	TACT	Thu, Feb 22, 2024	7.29	7.29	7.07	7.17
6869	NASDAQ	TACT	Wed, Feb 21, 2024	7.31	7.31	7.15	7.22
6868	NASDAQ	TACT	Tue, Feb 20, 2024	7.27	7.38	7.18	7.37
6867	NASDAQ	TACT	Fri, Feb 16, 2024	7.51	7.51	7.20	7.38
6866	NASDAQ	TACT	Thu, Feb 15, 2024	7.57	7.57	7.45	7.48
6865	NASDAQ	TACT	Wed, Feb 14, 2024	7.42	7.54	7.40	7.49
6864	NASDAQ	TACT	Tue, Feb 13, 2024	7.63	7.63	7.41	7.42
6863	NASDAQ	TACT	Mon, Feb 12, 2024	7.68	7.86	7.60	7.66
6862	NASDAQ	TACT	Fri, Feb 9, 2024	7.63	7.71	7.55	7.69
6861	NASDAQ	TACT	Thu, Feb 8, 2024	7.68	7.68	7.59	7.65
6860	NASDAQ	TACT	Wed, Feb 7, 2024	7.53	7.65	7.48	7.59
6859	NASDAQ	TACT	Tue, Feb 6, 2024	7.47	7.58	7.47	7.57
6858	NASDAQ	TACT	Mon, Feb 5, 2024	7.51	7.54	7.40	7.53
6857	NASDAQ	TACT	Fri, Feb 2, 2024	7.65	7.67	7.50	7.58
6856	NASDAQ	TACT	Thu, Feb 1, 2024	7.68	7.76	7.55	7.64
6855	NASDAQ	TACT	Wed, Jan 31, 2024	7.79	7.79	7.66	7.66
6854	NASDAQ	TACT	Tue, Jan 30, 2024	7.60	7.85	7.60	7.76
6853	NASDAQ	TACT	Mon, Jan 29, 2024	7.64	7.80	7.58	7.61
6852	NASDAQ	TACT	Fri, Jan 26, 2024	7.81	7.83	7.71	7.74
6851	NASDAQ	TACT	Thu, Jan 25, 2024	7.90	7.90	7.70	7.76
6850	NASDAQ	TACT	Wed, Jan 24, 2024	7.80	7.97	7.66	7.82
6849	NASDAQ	TACT	Tue, Jan 23, 2024	7.68	7.96	7.68	7.80
6848	NASDAQ	TACT	Mon, Jan 22, 2024	7.68	7.80	7.64	7.73
6847	NASDAQ	TACT	Fri, Jan 19, 2024	7.55	7.64	7.54	7.56
6846	NASDAQ	TACT	Thu, Jan 18, 2024	7.49	7.56	7.49	7.55
6845	NASDAQ	TACT	Wed, Jan 17, 2024	7.50	7.54	7.46	7.50
6844	NASDAQ	TACT	Tue, Jan 16, 2024	7.48	7.53	7.48	7.48
6843	NASDAQ	TACT	Fri, Jan 12, 2024	7.46	7.55	7.46	7.48
6842	NASDAQ	TACT	Thu, Jan 11, 2024	7.43	7.54	7.43	7.47
6841	NASDAQ	TACT	Wed, Jan 10, 2024	7.54	7.57	7.40	7.40
6840	NASDAQ	TACT	Tue, Jan 9, 2024	7.58	7.58	7.47	7.54
6839	NASDAQ	TACT	Mon, Jan 8, 2024	7.59	7.59	7.44	7.49
6838	NASDAQ	TACT	Fri, Jan 5, 2024	7.35	7.68	7.35	7.50
6837	NASDAQ	TACT	Thu, Jan 4, 2024	6.89	6.89	6.85	6.89
6836	NASDAQ	TACT	Wed, Jan 3, 2024	6.83	7.03	6.83	6.95
6835	NASDAQ	TACT	Tue, Jan 2, 2024	6.98	7.04	6.92	6.95
6834	NASDAQ	TACT	Fri, Dec 29, 2023	7.05	7.14	6.97	6.98
6833	NASDAQ	TACT	Thu, Dec 28, 2023	7.01	7.12	7.00	7.05
6832	NASDAQ	TACT	Wed, Dec 27, 2023	7.11	7.14	7.00	7.01
6831	NASDAQ	TACT	Tue, Dec 26, 2023	7.01	7.11	7.00	7.05
6830	NASDAQ	TACT	Fri, Dec 22, 2023	7.05	7.10	6.92	7.02
6829	NASDAQ	TACT	Thu, Dec 21, 2023	7.16	7.16	7.00	7.03
6828	NASDAQ	TACT	Wed, Dec 20, 2023	7.00	7.09	6.93	6.95
6827	NASDAQ	TACT	Tue, Dec 19, 2023	6.95	7.02	6.95	6.99
6826	NASDAQ	TACT	Mon, Dec 18, 2023	6.93	7.00	6.87	6.91
6825	NASDAQ	TACT	Fri, Dec 15, 2023	7.01	7.01	6.82	6.99
6824	NASDAQ	TACT	Thu, Dec 14, 2023	7.02	7.05	6.98	7.01
6823	NASDAQ	TACT	Wed, Dec 13, 2023	6.98	7.04	6.98	7.02
6822	NASDAQ	TACT	Tue, Dec 12, 2023	7.02	7.05	6.95	6.95
6821	NASDAQ	TACT	Mon, Dec 11, 2023	6.96	7.15	6.88	6.90
6820	NASDAQ	TACT	Fri, Dec 8, 2023	6.91	7.15	6.86	6.94
6819	NASDAQ	TACT	Thu, Dec 7, 2023	7.01	7.14	6.92	7.00
6818	NASDAQ	TACT	Wed, Dec 6, 2023	6.85	7.06	6.76	7.00
6817	NASDAQ	TACT	Tue, Dec 5, 2023	6.87	6.94	6.79	6.85
6816	NASDAQ	TACT	Mon, Dec 4, 2023	6.88	6.88	6.70	6.72
6815	NASDAQ	TACT	Fri, Dec 1, 2023	6.75	6.97	6.75	6.89
6814	NASDAQ	TACT	Thu, Nov 30, 2023	7.01	7.06	6.75	6.75
6813	NASDAQ	TACT	Wed, Nov 29, 2023	7.07	7.07	6.95	6.95
6812	NASDAQ	TACT	Tue, Nov 28, 2023	6.95	7.09	6.95	7.07
6811	NASDAQ	TACT	Mon, Nov 27, 2023	6.98	7.20	6.96	6.98
6810	NASDAQ	TACT	Fri, Nov 24, 2023	6.83	7.08	6.83	7.06
6809	NASDAQ	TACT	Wed, Nov 22, 2023	6.95	6.97	6.75	6.85
6808	NASDAQ	TACT	Tue, Nov 21, 2023	7.02	7.02	6.70	6.75
6807	NASDAQ	TACT	Mon, Nov 20, 2023	7.19	7.19	6.65	6.93
6806	NASDAQ	TACT	Fri, Nov 17, 2023	6.90	7.11	6.81	6.93
6805	NASDAQ	TACT	Thu, Nov 16, 2023	6.74	6.90	6.74	6.89
6804	NASDAQ	TACT	Wed, Nov 15, 2023	6.87	6.87	6.77	6.83
6803	NASDAQ	TACT	Tue, Nov 14, 2023	6.63	6.91	6.52	6.81
6802	NASDAQ	TACT	Mon, Nov 13, 2023	6.76	6.76	6.40	6.56
6801	NASDAQ	TACT	Fri, Nov 10, 2023	6.38	6.81	6.28	6.76
6800	NASDAQ	TACT	Thu, Nov 9, 2023	6.02	6.31	6.02	6.16
6799	NASDAQ	TACT	Wed, Nov 8, 2023	6.02	6.10	6.02	6.02
6798	NASDAQ	TACT	Tue, Nov 7, 2023	5.95	6.05	5.95	6.02
6797	NASDAQ	TACT	Mon, Nov 6, 2023	6.09	6.10	5.85	5.93
6796	NASDAQ	TACT	Fri, Nov 3, 2023	6.11	6.20	5.98	5.98
6795	NASDAQ	TACT	Thu, Nov 2, 2023	5.89	6.09	5.89	6.02
6794	NASDAQ	TACT	Wed, Nov 1, 2023	5.76	6.09	5.76	5.96
6793	NASDAQ	TACT	Tue, Oct 31, 2023	6.17	6.17	5.84	5.86
6792	NASDAQ	TACT	Mon, Oct 30, 2023	6.07	6.17	5.95	5.99
6791	NASDAQ	TACT	Fri, Oct 27, 2023	6.02	6.12	5.98	6.01
6790	NASDAQ	TACT	Thu, Oct 26, 2023	5.92	6.09	5.85	5.86
6789	NASDAQ	TACT	Wed, Oct 25, 2023	6.10	6.11	5.84	5.84
6788	NASDAQ	TACT	Tue, Oct 24, 2023	5.90	6.11	5.90	5.94
6787	NASDAQ	TACT	Mon, Oct 23, 2023	5.99	6.05	5.88	5.90
6786	NASDAQ	TACT	Fri, Oct 20, 2023	6.15	6.15	6.03	6.06
6785	NASDAQ	TACT	Thu, Oct 19, 2023	6.20	6.20	6.11	6.14
6784	NASDAQ	TACT	Wed, Oct 18, 2023	6.31	6.31	5.98	6.06
6783	NASDAQ	TACT	Tue, Oct 17, 2023	6.10	6.28	6.06	6.23
6782	NASDAQ	TACT	Mon, Oct 16, 2023	6.06	6.18	5.97	5.98
6781	NASDAQ	TACT	Fri, Oct 13, 2023	6.20	6.20	6.05	6.09
6780	NASDAQ	TACT	Thu, Oct 12, 2023	6.47	6.49	6.21	6.41
6779	NASDAQ	TACT	Wed, Oct 11, 2023	6.81	6.81	6.41	6.41
6778	NASDAQ	TACT	Tue, Oct 10, 2023	6.76	6.76	6.66	6.68
6777	NASDAQ	TACT	Mon, Oct 9, 2023	6.55	6.86	6.40	6.76
6776	NASDAQ	TACT	Fri, Oct 6, 2023	6.27	6.45	6.27	6.33
6775	NASDAQ	TACT	Thu, Oct 5, 2023	6.26	6.40	6.25	6.34
6774	NASDAQ	TACT	Wed, Oct 4, 2023	6.25	6.45	6.20	6.26
6773	NASDAQ	TACT	Tue, Oct 3, 2023	6.39	6.39	6.22	6.28
6772	NASDAQ	TACT	Mon, Oct 2, 2023	6.41	6.59	6.32	6.49
6771	NASDAQ	TACT	Fri, Sep 29, 2023	6.49	6.49	6.26	6.42
6770	NASDAQ	TACT	Thu, Sep 28, 2023	6.50	6.53	6.25	6.39
6769	NASDAQ	TACT	Wed, Sep 27, 2023	6.45	6.50	6.38	6.45
6768	NASDAQ	TACT	Tue, Sep 26, 2023	6.49	6.56	6.33	6.33
6767	NASDAQ	TACT	Mon, Sep 25, 2023	6.48	6.60	6.34	6.47
6766	NASDAQ	TACT	Fri, Sep 22, 2023	6.63	6.68	6.42	6.48
6765	NASDAQ	TACT	Thu, Sep 21, 2023	6.48	6.77	6.30	6.44
6764	NASDAQ	TACT	Wed, Sep 20, 2023	6.64	6.69	6.48	6.66
6763	NASDAQ	TACT	Tue, Sep 19, 2023	6.58	6.65	6.40	6.65
6762	NASDAQ	TACT	Mon, Sep 18, 2023	6.47	6.70	6.46	6.57
6761	NASDAQ	TACT	Fri, Sep 15, 2023	6.80	6.94	6.29	6.40
6760	NASDAQ	TACT	Thu, Sep 14, 2023	6.95	7.07	6.81	6.89
6759	NASDAQ	TACT	Wed, Sep 13, 2023	6.92	7.00	6.81	6.85
6758	NASDAQ	TACT	Tue, Sep 12, 2023	6.89	7.00	6.80	6.85
6757	NASDAQ	TACT	Mon, Sep 11, 2023	6.90	6.90	6.90	6.90
6756	NASDAQ	TACT	Fri, Sep 8, 2023	7.19	7.19	6.97	7.01
6755	NASDAQ	TACT	Thu, Sep 7, 2023	7.25	7.30	7.15	7.15
6754	NASDAQ	TACT	Wed, Sep 6, 2023	7.23	7.41	7.18	7.41
6753	NASDAQ	TACT	Tue, Sep 5, 2023	7.27	7.40	7.03	7.31
6752	NASDAQ	TACT	Fri, Sep 1, 2023	7.25	7.49	7.22	7.27
6751	NASDAQ	TACT	Thu, Aug 31, 2023	7.24	7.30	7.09	7.15
6750	NASDAQ	TACT	Wed, Aug 30, 2023	6.92	7.31	6.92	7.14
6749	NASDAQ	TACT	Tue, Aug 29, 2023	7.03	7.10	6.89	7.00
6748	NASDAQ	TACT	Mon, Aug 28, 2023	6.81	6.99	6.81	6.96
6747	NASDAQ	TACT	Fri, Aug 25, 2023	6.90	6.90	6.69	6.80
6746	NASDAQ	TACT	Thu, Aug 24, 2023	7.21	7.21	6.82	6.96
6745	NASDAQ	TACT	Wed, Aug 23, 2023	6.93	7.29	6.93	7.23
6744	NASDAQ	TACT	Tue, Aug 22, 2023	7.15	7.29	6.93	6.93
6743	NASDAQ	TACT	Mon, Aug 21, 2023	6.99	7.12	6.91	6.91
6742	NASDAQ	TACT	Fri, Aug 18, 2023	7.00	7.01	6.91	6.91
6741	NASDAQ	TACT	Thu, Aug 17, 2023	7.08	7.20	6.91	7.08
6740	NASDAQ	TACT	Wed, Aug 16, 2023	7.29	7.29	7.01	7.08
6739	NASDAQ	TACT	Tue, Aug 15, 2023	7.32	7.54	7.30	7.40
6738	NASDAQ	TACT	Mon, Aug 14, 2023	7.38	7.64	7.20	7.39
6737	NASDAQ	TACT	Fri, Aug 11, 2023	7.39	7.58	7.29	7.40
6736	NASDAQ	TACT	Thu, Aug 10, 2023	7.90	7.99	7.20	7.31
6735	NASDAQ	TACT	Wed, Aug 9, 2023	7.92	8.22	7.90	8.08
6734	NASDAQ	TACT	Tue, Aug 8, 2023	7.70	8.21	7.70	7.91
6733	NASDAQ	TACT	Mon, Aug 7, 2023	7.58	7.83	7.57	7.65
6732	NASDAQ	TACT	Fri, Aug 4, 2023	7.78	7.96	7.55	7.58
6731	NASDAQ	TACT	Thu, Aug 3, 2023	7.82	7.90	7.55	7.69
6730	NASDAQ	TACT	Wed, Aug 2, 2023	8.03	8.03	7.60	7.75
6729	NASDAQ	TACT	Tue, Aug 1, 2023	8.00	8.30	7.67	7.82
6728	NASDAQ	TACT	Mon, Jul 31, 2023	8.09	8.44	7.92	7.98
6727	NASDAQ	TACT	Fri, Jul 28, 2023	8.19	8.23	7.91	8.19
6726	NASDAQ	TACT	Thu, Jul 27, 2023	8.72	8.72	8.02	8.22
6725	NASDAQ	TACT	Wed, Jul 26, 2023	8.69	8.80	8.49	8.73
6724	NASDAQ	TACT	Tue, Jul 25, 2023	8.22	8.74	8.21	8.59
6723	NASDAQ	TACT	Mon, Jul 24, 2023	8.21	8.30	7.76	8.22
6722	NASDAQ	TACT	Fri, Jul 21, 2023	8.67	8.69	8.20	8.41
6721	NASDAQ	TACT	Thu, Jul 20, 2023	8.78	8.88	8.58	8.65
6720	NASDAQ	TACT	Wed, Jul 19, 2023	9.04	9.04	8.81	9.02
6719	NASDAQ	TACT	Tue, Jul 18, 2023	8.64	9.06	8.55	9.04
6718	NASDAQ	TACT	Mon, Jul 17, 2023	8.57	8.70	8.20	8.70
6717	NASDAQ	TACT	Fri, Jul 14, 2023	9.07	9.07	8.40	8.46
6716	NASDAQ	TACT	Thu, Jul 13, 2023	9.12	9.12	8.90	9.08
6715	NASDAQ	TACT	Wed, Jul 12, 2023	9.09	9.27	8.73	9.09
6714	NASDAQ	TACT	Tue, Jul 11, 2023	9.00	9.32	8.93	8.95
6713	NASDAQ	TACT	Mon, Jul 10, 2023	8.99	9.28	8.81	8.91
6712	NASDAQ	TACT	Fri, Jul 7, 2023	8.22	8.97	8.21	8.70
6711	NASDAQ	TACT	Thu, Jul 6, 2023	8.93	8.93	8.28	8.46
6710	NASDAQ	TACT	Wed, Jul 5, 2023	8.78	9.08	8.73	8.93
6709	NASDAQ	TACT	Mon, Jul 3, 2023	9.07	9.09	8.67	9.00
6708	NASDAQ	TACT	Fri, Jun 30, 2023	8.80	9.08	8.66	8.96
6707	NASDAQ	TACT	Thu, Jun 29, 2023	8.58	8.88	8.36	8.82
6706	NASDAQ	TACT	Wed, Jun 28, 2023	8.51	8.86	8.38	8.57
6705	NASDAQ	TACT	Tue, Jun 27, 2023	9.27	9.27	8.60	8.66
6704	NASDAQ	TACT	Mon, Jun 26, 2023	8.82	9.24	8.23	9.24
6703	NASDAQ	TACT	Fri, Jun 23, 2023	9.28	9.28	8.70	8.91
6702	NASDAQ	TACT	Thu, Jun 22, 2023	9.27	9.27	8.95	9.18
6701	NASDAQ	TACT	Wed, Jun 21, 2023	9.24	9.44	8.98	9.27
6700	NASDAQ	TACT	Tue, Jun 20, 2023	9.17	9.31	8.76	9.10
6699	NASDAQ	TACT	Fri, Jun 16, 2023	8.11	8.72	8.05	8.72
6698	NASDAQ	TACT	Thu, Jun 15, 2023	7.80	8.07	7.64	8.07
6697	NASDAQ	TACT	Wed, Jun 14, 2023	7.78	8.18	7.77	7.87
6696	NASDAQ	TACT	Tue, Jun 13, 2023	7.72	7.84	7.65	7.81
6695	NASDAQ	TACT	Mon, Jun 12, 2023	7.43	7.70	7.43	7.64
6694	NASDAQ	TACT	Fri, Jun 9, 2023	7.63	7.73	7.50	7.59
6693	NASDAQ	TACT	Thu, Jun 8, 2023	7.53	7.65	7.52	7.62
6692	NASDAQ	TACT	Wed, Jun 7, 2023	7.56	7.88	7.55	7.68
6691	NASDAQ	TACT	Tue, Jun 6, 2023	7.49	7.65	7.42	7.49
6690	NASDAQ	TACT	Mon, Jun 5, 2023	7.20	7.44	7.20	7.39
6689	NASDAQ	TACT	Fri, Jun 2, 2023	7.07	7.31	6.95	7.23
6688	NASDAQ	TACT	Thu, Jun 1, 2023	7.49	7.49	7.22	7.22
6687	NASDAQ	TACT	Wed, May 31, 2023	7.42	7.42	6.92	7.19
6686	NASDAQ	TACT	Tue, May 30, 2023	7.13	7.55	7.10	7.22
6685	NASDAQ	TACT	Fri, May 26, 2023	7.38	7.39	7.11	7.24
6684	NASDAQ	TACT	Thu, May 25, 2023	7.54	7.54	7.17	7.21
6683	NASDAQ	TACT	Wed, May 24, 2023	7.36	7.55	7.36	7.53
6682	NASDAQ	TACT	Tue, May 23, 2023	7.68	7.68	7.40	7.53
6681	NASDAQ	TACT	Mon, May 22, 2023	7.39	7.64	7.38	7.48
6680	NASDAQ	TACT	Fri, May 19, 2023	7.15	7.36	7.05	7.26
6679	NASDAQ	TACT	Thu, May 18, 2023	7.33	7.40	7.31	7.32
6678	NASDAQ	TACT	Wed, May 17, 2023	7.30	7.61	7.30	7.39
6677	NASDAQ	TACT	Tue, May 16, 2023	7.48	7.70	7.17	7.30
6676	NASDAQ	TACT	Mon, May 15, 2023	7.37	7.41	7.18	7.41
6675	NASDAQ	TACT	Fri, May 12, 2023	6.97	7.20	6.85	7.02
6674	NASDAQ	TACT	Thu, May 11, 2023	7.37	7.37	6.85	6.93
6673	NASDAQ	TACT	Wed, May 10, 2023	7.00	7.46	6.80	7.29
6672	NASDAQ	TACT	Tue, May 9, 2023	5.72	5.84	5.72	5.84
6671	NASDAQ	TACT	Mon, May 8, 2023	5.64	5.85	5.64	5.80
6670	NASDAQ	TACT	Fri, May 5, 2023	5.70	5.87	5.60	5.60
6669	NASDAQ	TACT	Thu, May 4, 2023	5.84	5.85	5.63	5.66
6668	NASDAQ	TACT	Wed, May 3, 2023	5.75	5.75	5.56	5.67
6667	NASDAQ	TACT	Tue, May 2, 2023	5.65	5.86	5.59	5.80
6666	NASDAQ	TACT	Mon, May 1, 2023	5.53	5.95	5.53	5.68
6665	NASDAQ	TACT	Fri, Apr 28, 2023	5.31	5.64	5.31	5.60
6664	NASDAQ	TACT	Thu, Apr 27, 2023	5.48	5.94	4.92	5.27
6663	NASDAQ	TACT	Wed, Apr 26, 2023	5.73	5.73	5.50	5.50
6662	NASDAQ	TACT	Tue, Apr 25, 2023	6.05	6.05	5.32	5.39
6661	NASDAQ	TACT	Mon, Apr 24, 2023	6.12	6.15	5.75	5.77
6660	NASDAQ	TACT	Fri, Apr 21, 2023	5.93	6.15	5.93	6.12
6659	NASDAQ	TACT	Thu, Apr 20, 2023	5.88	5.93	5.88	5.93
6658	NASDAQ	TACT	Wed, Apr 19, 2023	6.05	6.08	5.85	5.98
6657	NASDAQ	TACT	Tue, Apr 18, 2023	6.07	6.15	5.96	5.99
6656	NASDAQ	TACT	Mon, Apr 17, 2023	6.41	6.41	6.06	6.07
6655	NASDAQ	TACT	Fri, Apr 14, 2023	6.16	6.21	6.00	6.14
6654	NASDAQ	TACT	Thu, Apr 13, 2023	6.16	6.32	5.96	6.08
6653	NASDAQ	TACT	Wed, Apr 12, 2023	6.31	6.40	5.85	6.06
6652	NASDAQ	TACT	Tue, Apr 11, 2023	6.59	6.65	6.30	6.48
6651	NASDAQ	TACT	Mon, Apr 10, 2023	6.58	6.66	6.50	6.54
6650	NASDAQ	TACT	Thu, Apr 6, 2023	6.41	6.68	6.24	6.68
6649	NASDAQ	TACT	Wed, Apr 5, 2023	6.21	6.49	6.21	6.30
6648	NASDAQ	TACT	Tue, Apr 4, 2023	6.27	6.39	6.21	6.21
6647	NASDAQ	TACT	Mon, Apr 3, 2023	6.22	6.42	6.22	6.35
6646	NASDAQ	TACT	Fri, Mar 31, 2023	6.29	6.38	6.18	6.19
6645	NASDAQ	TACT	Thu, Mar 30, 2023	6.31	6.38	6.27	6.36
6644	NASDAQ	TACT	Wed, Mar 29, 2023	6.23	6.41	6.20	6.33
6643	NASDAQ	TACT	Tue, Mar 28, 2023	6.23	6.36	6.06	6.12
6642	NASDAQ	TACT	Mon, Mar 27, 2023	6.12	6.33	5.90	6.15
6641	NASDAQ	TACT	Fri, Mar 24, 2023	6.33	6.45	6.22	6.22
6640	NASDAQ	TACT	Thu, Mar 23, 2023	6.37	6.56	6.20	6.43
6639	NASDAQ	TACT	Wed, Mar 22, 2023	6.40	6.47	6.16	6.21
6638	NASDAQ	TACT	Tue, Mar 21, 2023	6.51	6.65	6.40	6.42
6637	NASDAQ	TACT	Mon, Mar 20, 2023	6.72	6.72	6.58	6.63
6636	NASDAQ	TACT	Fri, Mar 17, 2023	7.03	7.03	6.60	6.75
6635	NASDAQ	TACT	Thu, Mar 16, 2023	6.60	7.06	6.60	6.95
6634	NASDAQ	TACT	Wed, Mar 15, 2023	7.08	7.25	6.54	6.58
6633	NASDAQ	TACT	Tue, Mar 14, 2023	7.16	7.33	7.08	7.08
6632	NASDAQ	TACT	Mon, Mar 13, 2023	7.17	7.30	7.07	7.17
6631	NASDAQ	TACT	Fri, Mar 10, 2023	7.29	7.29	6.75	6.89
6630	NASDAQ	TACT	Thu, Mar 9, 2023	8.10	8.50	7.20	7.29
6629	NASDAQ	TACT	Wed, Mar 8, 2023	7.55	7.76	7.33	7.65
6628	NASDAQ	TACT	Tue, Mar 7, 2023	7.53	7.55	7.50	7.50
6627	NASDAQ	TACT	Mon, Mar 6, 2023	7.47	7.65	7.46	7.63
6626	NASDAQ	TACT	Fri, Mar 3, 2023	7.26	7.42	7.25	7.41
6625	NASDAQ	TACT	Thu, Mar 2, 2023	7.23	7.66	7.12	7.22
6624	NASDAQ	TACT	Wed, Mar 1, 2023	7.00	7.23	7.00	7.07
6623	NASDAQ	TACT	Tue, Feb 28, 2023	6.78	6.99	6.78	6.99
6622	NASDAQ	TACT	Mon, Feb 27, 2023	6.93	6.93	6.64	6.91
6621	NASDAQ	TACT	Fri, Feb 24, 2023	6.94	6.98	6.75	6.78
6620	NASDAQ	TACT	Thu, Feb 23, 2023	6.85	6.98	6.75	6.97
6619	NASDAQ	TACT	Wed, Feb 22, 2023	7.06	7.06	6.75	6.76
6618	NASDAQ	TACT	Tue, Feb 21, 2023	7.25	7.30	7.08	7.08
6617	NASDAQ	TACT	Fri, Feb 17, 2023	7.22	7.44	6.96	7.37
6616	NASDAQ	TACT	Thu, Feb 16, 2023	7.34	7.46	7.23	7.24
6615	NASDAQ	TACT	Wed, Feb 15, 2023	7.25	7.45	7.25	7.31
6614	NASDAQ	TACT	Tue, Feb 14, 2023	7.33	7.35	7.25	7.25
6613	NASDAQ	TACT	Mon, Feb 13, 2023	7.34	7.34	7.15	7.34
6612	NASDAQ	TACT	Fri, Feb 10, 2023	7.49	7.49	7.07	7.31
6611	NASDAQ	TACT	Thu, Feb 9, 2023	7.28	7.48	7.24	7.46
6610	NASDAQ	TACT	Wed, Feb 8, 2023	7.20	7.47	7.04	7.27
6609	NASDAQ	TACT	Tue, Feb 7, 2023	7.25	7.49	7.08	7.27
6608	NASDAQ	TACT	Mon, Feb 6, 2023	7.26	7.30	7.03	7.27
6607	NASDAQ	TACT	Fri, Feb 3, 2023	7.42	7.56	7.25	7.28
6606	NASDAQ	TACT	Thu, Feb 2, 2023	7.46	7.50	7.26	7.33
6605	NASDAQ	TACT	Wed, Feb 1, 2023	7.45	7.54	7.28	7.46
6604	NASDAQ	TACT	Tue, Jan 31, 2023	7.59	7.64	7.48	7.54
6603	NASDAQ	TACT	Mon, Jan 30, 2023	7.53	7.64	7.38	7.44
6602	NASDAQ	TACT	Fri, Jan 27, 2023	7.62	7.80	7.51	7.54
6601	NASDAQ	TACT	Thu, Jan 26, 2023	6.97	7.93	6.96	7.62
6600	NASDAQ	TACT	Wed, Jan 25, 2023	6.90	6.98	6.87	6.98
6599	NASDAQ	TACT	Tue, Jan 24, 2023	6.99	6.99	6.70	6.86
6598	NASDAQ	TACT	Mon, Jan 23, 2023	6.75	7.09	6.72	6.83
6597	NASDAQ	TACT	Fri, Jan 20, 2023	6.76	6.83	6.52	6.75
6596	NASDAQ	TACT	Thu, Jan 19, 2023	6.98	6.98	6.70	6.87
6595	NASDAQ	TACT	Wed, Jan 18, 2023	7.22	7.30	7.05	7.08
6594	NASDAQ	TACT	Tue, Jan 17, 2023	6.89	7.18	6.89	7.00
6593	NASDAQ	TACT	Fri, Jan 13, 2023	6.77	7.50	6.59	6.95
6592	NASDAQ	TACT	Thu, Jan 12, 2023	6.90	6.90	6.51	6.54
6591	NASDAQ	TACT	Wed, Jan 11, 2023	6.68	6.92	6.65	6.84
6590	NASDAQ	TACT	Tue, Jan 10, 2023	6.35	6.65	6.35	6.55
6589	NASDAQ	TACT	Mon, Jan 9, 2023	6.49	6.57	6.33	6.33
6588	NASDAQ	TACT	Fri, Jan 6, 2023	6.27	6.27	6.25	6.25
6587	NASDAQ	TACT	Thu, Jan 5, 2023	6.30	6.40	6.20	6.22
6586	NASDAQ	TACT	Wed, Jan 4, 2023	6.29	6.45	6.29	6.43
6585	NASDAQ	TACT	Tue, Jan 3, 2023	6.25	6.45	6.10	6.35
6584	NASDAQ	TACT	Fri, Dec 30, 2022	5.96	6.36	5.85	6.32
6583	NASDAQ	TACT	Thu, Dec 29, 2022	6.14	6.14	5.90	5.95
6582	NASDAQ	TACT	Wed, Dec 28, 2022	6.34	6.55	6.05	6.09
6581	NASDAQ	TACT	Tue, Dec 27, 2022	6.08	6.59	6.08	6.35
6580	NASDAQ	TACT	Fri, Dec 23, 2022	6.05	6.33	6.02	6.18
6579	NASDAQ	TACT	Thu, Dec 22, 2022	6.11	6.34	5.99	6.20
6578	NASDAQ	TACT	Wed, Dec 21, 2022	6.13	6.42	5.95	6.03
6577	NASDAQ	TACT	Tue, Dec 20, 2022	5.89	6.44	5.89	6.00
6576	NASDAQ	TACT	Mon, Dec 19, 2022	6.20	6.48	5.86	6.26
6575	NASDAQ	TACT	Fri, Dec 16, 2022	5.93	6.32	5.93	6.31
6574	NASDAQ	TACT	Thu, Dec 15, 2022	6.06	6.23	5.75	6.19
6573	NASDAQ	TACT	Wed, Dec 14, 2022	6.20	6.37	6.10	6.10
6572	NASDAQ	TACT	Tue, Dec 13, 2022	6.51	6.51	6.04	6.23
6571	NASDAQ	TACT	Mon, Dec 12, 2022	6.72	6.72	6.39	6.43
6570	NASDAQ	TACT	Fri, Dec 9, 2022	6.92	6.92	6.45	6.74
6569	NASDAQ	TACT	Thu, Dec 8, 2022	6.59	6.70	6.43	6.56
6568	NASDAQ	TACT	Wed, Dec 7, 2022	6.05	6.75	5.92	6.40
6567	NASDAQ	TACT	Tue, Dec 6, 2022	6.00	6.30	5.91	6.26
6566	NASDAQ	TACT	Mon, Dec 5, 2022	6.03	6.10	6.00	6.05
6565	NASDAQ	TACT	Fri, Dec 2, 2022	6.16	6.35	6.00	6.14
6564	NASDAQ	TACT	Thu, Dec 1, 2022	6.29	6.43	6.29	6.33
6563	NASDAQ	TACT	Wed, Nov 30, 2022	6.10	6.43	5.88	6.35
6562	NASDAQ	TACT	Tue, Nov 29, 2022	6.07	6.21	5.96	6.10
6561	NASDAQ	TACT	Mon, Nov 28, 2022	6.08	6.33	5.87	6.01
6560	NASDAQ	TACT	Fri, Nov 25, 2022	6.23	6.38	5.87	6.32
6559	NASDAQ	TACT	Wed, Nov 23, 2022	6.29	6.34	6.09	6.20
6558	NASDAQ	TACT	Tue, Nov 22, 2022	6.25	6.55	6.02	6.28
6557	NASDAQ	TACT	Mon, Nov 21, 2022	5.91	6.35	5.80	6.27
6556	NASDAQ	TACT	Fri, Nov 18, 2022	6.00	6.04	5.66	5.77
6555	NASDAQ	TACT	Thu, Nov 17, 2022	5.99	6.37	5.65	5.99
6554	NASDAQ	TACT	Wed, Nov 16, 2022	5.87	6.07	5.65	5.95
6553	NASDAQ	TACT	Tue, Nov 15, 2022	5.79	6.36	5.79	6.19
6552	NASDAQ	TACT	Mon, Nov 14, 2022	5.50	6.16	5.50	5.68
6551	NASDAQ	TACT	Fri, Nov 11, 2022	4.60	5.60	4.60	5.50
6550	NASDAQ	TACT	Thu, Nov 10, 2022	4.07	4.42	4.07	4.17
6549	NASDAQ	TACT	Wed, Nov 9, 2022	4.15	4.42	4.02	4.05
6548	NASDAQ	TACT	Tue, Nov 8, 2022	4.05	4.19	4.00	4.15
6547	NASDAQ	TACT	Mon, Nov 7, 2022	4.07	4.14	4.00	4.06
6546	NASDAQ	TACT	Fri, Nov 4, 2022	4.10	4.10	3.98	4.00
6545	NASDAQ	TACT	Thu, Nov 3, 2022	4.16	4.16	3.95	4.08
6544	NASDAQ	TACT	Wed, Nov 2, 2022	4.19	4.37	4.06	4.28
6543	NASDAQ	TACT	Tue, Nov 1, 2022	4.41	4.41	4.13	4.30
6542	NASDAQ	TACT	Mon, Oct 31, 2022	4.08	4.35	3.91	4.06
6541	NASDAQ	TACT	Fri, Oct 28, 2022	4.18	4.18	4.08	4.08
6540	NASDAQ	TACT	Thu, Oct 27, 2022	4.15	4.37	4.00	4.14
6539	NASDAQ	TACT	Wed, Oct 26, 2022	3.89	4.17	3.85	4.10
6538	NASDAQ	TACT	Tue, Oct 25, 2022	3.75	3.88	3.63	3.77
6537	NASDAQ	TACT	Mon, Oct 24, 2022	3.80	3.85	3.76	3.77
6536	NASDAQ	TACT	Fri, Oct 21, 2022	3.83	3.87	3.65	3.76
6535	NASDAQ	TACT	Thu, Oct 20, 2022	3.86	3.99	3.66	3.85
6534	NASDAQ	TACT	Wed, Oct 19, 2022	3.87	3.87	3.80	3.81
6533	NASDAQ	TACT	Tue, Oct 18, 2022	4.17	4.34	3.72	3.74
6532	NASDAQ	TACT	Mon, Oct 17, 2022	4.18	4.33	3.86	4.20
6531	NASDAQ	TACT	Fri, Oct 14, 2022	3.88	4.07	3.75	3.96
6530	NASDAQ	TACT	Thu, Oct 13, 2022	3.81	4.05	3.81	4.00
6529	NASDAQ	TACT	Wed, Oct 12, 2022	4.13	4.24	3.75	3.75
6528	NASDAQ	TACT	Tue, Oct 11, 2022	3.99	4.30	3.82	4.08
6527	NASDAQ	TACT	Mon, Oct 10, 2022	3.88	4.02	3.87	4.02
6526	NASDAQ	TACT	Fri, Oct 7, 2022	4.00	4.00	3.87	3.87
6525	NASDAQ	TACT	Thu, Oct 6, 2022	4.00	4.10	3.95	3.96
6524	NASDAQ	TACT	Wed, Oct 5, 2022	3.85	4.00	3.85	3.90
6523	NASDAQ	TACT	Tue, Oct 4, 2022	3.76	3.94	3.76	3.77
6522	NASDAQ	TACT	Mon, Oct 3, 2022	3.68	3.80	3.60	3.65
6521	NASDAQ	TACT	Fri, Sep 30, 2022	3.83	3.97	3.65	3.65
6520	NASDAQ	TACT	Thu, Sep 29, 2022	4.02	4.02	3.80	3.86
6519	NASDAQ	TACT	Wed, Sep 28, 2022	4.30	4.32	4.04	4.05
6518	NASDAQ	TACT	Tue, Sep 27, 2022	4.04	4.04	3.99	3.99
6517	NASDAQ	TACT	Mon, Sep 26, 2022	4.11	4.34	4.00	4.06
6516	NASDAQ	TACT	Fri, Sep 23, 2022	4.43	4.49	4.06	4.22
6515	NASDAQ	TACT	Thu, Sep 22, 2022	4.54	4.63	4.42	4.46
6514	NASDAQ	TACT	Wed, Sep 21, 2022	4.58	4.60	4.48	4.58
6513	NASDAQ	TACT	Tue, Sep 20, 2022	4.56	4.56	4.46	4.56
6512	NASDAQ	TACT	Mon, Sep 19, 2022	4.45	4.60	4.41	4.57
6511	NASDAQ	TACT	Fri, Sep 16, 2022	4.58	4.59	4.25	4.59
6510	NASDAQ	TACT	Thu, Sep 15, 2022	4.53	4.53	4.44	4.51
6509	NASDAQ	TACT	Wed, Sep 14, 2022	4.52	4.61	4.51	4.52
6508	NASDAQ	TACT	Tue, Sep 13, 2022	4.61	4.61	4.50	4.59
6507	NASDAQ	TACT	Mon, Sep 12, 2022	4.62	4.63	4.60	4.60
6506	NASDAQ	TACT	Fri, Sep 9, 2022	4.47	4.69	4.47	4.51
6505	NASDAQ	TACT	Thu, Sep 8, 2022	4.59	4.87	4.40	4.87
6504	NASDAQ	TACT	Wed, Sep 7, 2022	4.50	4.55	4.26	4.50
6503	NASDAQ	TACT	Tue, Sep 6, 2022	4.46	4.60	4.33	4.43
6502	NASDAQ	TACT	Fri, Sep 2, 2022	4.32	4.59	4.32	4.59
6501	NASDAQ	TACT	Thu, Sep 1, 2022	4.31	4.61	4.31	4.57
6500	NASDAQ	TACT	Wed, Aug 31, 2022	4.62	4.62	4.54	4.61
6499	NASDAQ	TACT	Tue, Aug 30, 2022	4.32	4.51	4.31	4.51
6498	NASDAQ	TACT	Mon, Aug 29, 2022	4.48	4.59	4.33	4.50
6497	NASDAQ	TACT	Fri, Aug 26, 2022	4.59	4.59	4.42	4.50
6496	NASDAQ	TACT	Thu, Aug 25, 2022	4.45	4.62	4.45	4.62
6495	NASDAQ	TACT	Wed, Aug 24, 2022	4.33	4.54	4.27	4.54
6494	NASDAQ	TACT	Tue, Aug 23, 2022	4.44	4.54	4.25	4.33
6493	NASDAQ	TACT	Mon, Aug 22, 2022	4.37	4.58	4.25	4.46
6492	NASDAQ	TACT	Fri, Aug 19, 2022	4.56	4.58	4.43	4.46
6491	NASDAQ	TACT	Thu, Aug 18, 2022	4.95	4.95	4.50	4.60
6490	NASDAQ	TACT	Wed, Aug 17, 2022	4.51	4.80	4.48	4.77
6489	NASDAQ	TACT	Tue, Aug 16, 2022	4.57	4.63	4.41	4.41
6488	NASDAQ	TACT	Mon, Aug 15, 2022	4.55	4.62	4.50	4.55
6487	NASDAQ	TACT	Fri, Aug 12, 2022	4.44	4.55	4.39	4.55
6486	NASDAQ	TACT	Thu, Aug 11, 2022	4.63	4.80	4.45	4.55
6485	NASDAQ	TACT	Wed, Aug 10, 2022	4.69	4.69	4.50	4.50
6484	NASDAQ	TACT	Tue, Aug 9, 2022	4.71	4.71	4.58	4.58
6483	NASDAQ	TACT	Mon, Aug 8, 2022	4.61	4.71	4.60	4.68
6482	NASDAQ	TACT	Fri, Aug 5, 2022	4.80	5.00	4.64	4.68
6481	NASDAQ	TACT	Thu, Aug 4, 2022	4.34	4.98	4.30	4.80
6480	NASDAQ	TACT	Wed, Aug 3, 2022	4.30	4.44	4.26	4.37
6479	NASDAQ	TACT	Tue, Aug 2, 2022	4.30	4.33	4.20	4.30
6478	NASDAQ	TACT	Mon, Aug 1, 2022	4.50	4.50	4.26	4.30
6477	NASDAQ	TACT	Fri, Jul 29, 2022	4.43	4.50	4.41	4.50
6476	NASDAQ	TACT	Thu, Jul 28, 2022	4.50	4.50	4.34	4.42
6475	NASDAQ	TACT	Wed, Jul 27, 2022	4.33	4.49	4.33	4.40
6474	NASDAQ	TACT	Tue, Jul 26, 2022	4.37	4.40	4.22	4.40
6473	NASDAQ	TACT	Mon, Jul 25, 2022	4.18	4.40	4.18	4.32
6472	NASDAQ	TACT	Fri, Jul 22, 2022	4.39	4.46	4.30	4.30
6471	NASDAQ	TACT	Thu, Jul 21, 2022	4.44	4.44	4.14	4.29
6470	NASDAQ	TACT	Wed, Jul 20, 2022	4.50	4.50	4.28	4.38
6469	NASDAQ	TACT	Tue, Jul 19, 2022	3.99	4.45	3.95	4.45
6468	NASDAQ	TACT	Mon, Jul 18, 2022	3.70	4.00	3.67	4.00
6467	NASDAQ	TACT	Fri, Jul 15, 2022	3.99	3.99	3.71	3.72
6466	NASDAQ	TACT	Thu, Jul 14, 2022	4.09	4.09	3.80	3.80
6465	NASDAQ	TACT	Wed, Jul 13, 2022	3.66	3.97	3.66	3.96
6464	NASDAQ	TACT	Tue, Jul 12, 2022	3.60	3.82	3.60	3.82
6463	NASDAQ	TACT	Mon, Jul 11, 2022	3.80	3.98	3.75	3.82
6462	NASDAQ	TACT	Fri, Jul 8, 2022	3.77	3.80	3.75	3.78
6461	NASDAQ	TACT	Thu, Jul 7, 2022	3.72	3.80	3.68	3.76
6460	NASDAQ	TACT	Wed, Jul 6, 2022	3.80	3.80	3.60	3.62
6459	NASDAQ	TACT	Tue, Jul 5, 2022	3.98	3.98	3.76	3.78
6458	NASDAQ	TACT	Fri, Jul 1, 2022	4.07	4.08	4.00	4.00
6457	NASDAQ	TACT	Thu, Jun 30, 2022	3.92	4.06	3.92	3.98
6456	NASDAQ	TACT	Wed, Jun 29, 2022	4.03	4.06	4.00	4.01
6455	NASDAQ	TACT	Tue, Jun 28, 2022	4.04	4.21	4.01	4.08
6454	NASDAQ	TACT	Mon, Jun 27, 2022	4.15	4.20	4.00	4.07
6453	NASDAQ	TACT	Fri, Jun 24, 2022	3.99	4.26	3.95	4.15
6452	NASDAQ	TACT	Thu, Jun 23, 2022	4.00	4.16	3.95	3.99
6451	NASDAQ	TACT	Wed, Jun 22, 2022	3.94	4.19	3.91	4.16
6450	NASDAQ	TACT	Tue, Jun 21, 2022	4.25	4.25	3.90	3.92
6449	NASDAQ	TACT	Fri, Jun 17, 2022	4.39	4.50	4.12	4.14
6448	NASDAQ	TACT	Thu, Jun 16, 2022	4.29	4.36	4.23	4.36
6447	NASDAQ	TACT	Wed, Jun 15, 2022	4.17	4.44	4.17	4.31
6446	NASDAQ	TACT	Tue, Jun 14, 2022	3.88	4.05	3.88	3.93
6445	NASDAQ	TACT	Mon, Jun 13, 2022	4.30	4.34	3.86	3.88
6444	NASDAQ	TACT	Fri, Jun 10, 2022	4.65	4.65	4.30	4.30
6443	NASDAQ	TACT	Thu, Jun 9, 2022	4.70	4.72	4.47	4.53
6442	NASDAQ	TACT	Wed, Jun 8, 2022	4.75	4.80	4.58	4.71
6441	NASDAQ	TACT	Tue, Jun 7, 2022	4.77	4.80	4.63	4.77
6440	NASDAQ	TACT	Mon, Jun 6, 2022	4.47	4.80	4.47	4.74
6439	NASDAQ	TACT	Fri, Jun 3, 2022	4.30	4.45	4.25	4.45
6438	NASDAQ	TACT	Thu, Jun 2, 2022	4.29	4.40	4.20	4.32
6437	NASDAQ	TACT	Wed, Jun 1, 2022	4.24	4.40	4.21	4.26
6436	NASDAQ	TACT	Tue, May 31, 2022	4.30	4.44	4.12	4.22
6435	NASDAQ	TACT	Fri, May 27, 2022	4.21	4.40	4.19	4.32
6434	NASDAQ	TACT	Thu, May 26, 2022	4.20	4.42	4.15	4.24
6433	NASDAQ	TACT	Wed, May 25, 2022	4.31	4.37	4.16	4.27
6432	NASDAQ	TACT	Tue, May 24, 2022	4.50	4.50	4.21	4.22
6431	NASDAQ	TACT	Mon, May 23, 2022	4.46	4.67	4.31	4.41
6430	NASDAQ	TACT	Fri, May 20, 2022	4.70	4.73	4.31	4.46
6429	NASDAQ	TACT	Thu, May 19, 2022	4.76	4.95	4.66	4.70
6428	NASDAQ	TACT	Wed, May 18, 2022	4.85	5.08	4.76	4.90
6427	NASDAQ	TACT	Tue, May 17, 2022	4.77	5.22	4.76	4.92
6426	NASDAQ	TACT	Mon, May 16, 2022	4.89	5.09	4.76	4.76
6425	NASDAQ	TACT	Fri, May 13, 2022	4.98	5.23	4.81	4.89
6424	NASDAQ	TACT	Thu, May 12, 2022	5.07	5.80	4.91	4.97
6423	NASDAQ	TACT	Wed, May 11, 2022	5.25	5.47	5.01	5.01
6422	NASDAQ	TACT	Tue, May 10, 2022	5.66	6.12	5.10	5.69
6421	NASDAQ	TACT	Mon, May 9, 2022	5.83	6.02	5.50	5.58
6420	NASDAQ	TACT	Fri, May 6, 2022	6.21	6.30	5.82	5.92
6419	NASDAQ	TACT	Thu, May 5, 2022	6.11	6.53	6.08	6.21
6418	NASDAQ	TACT	Wed, May 4, 2022	6.05	6.26	6.00	6.08
6417	NASDAQ	TACT	Tue, May 3, 2022	6.76	6.89	6.01	6.04
6416	NASDAQ	TACT	Mon, May 2, 2022	6.50	7.06	6.27	6.79
6415	NASDAQ	TACT	Fri, Apr 29, 2022	6.46	6.84	6.37	6.60
6414	NASDAQ	TACT	Thu, Apr 28, 2022	6.24	6.54	6.24	6.35
6413	NASDAQ	TACT	Wed, Apr 27, 2022	6.71	6.71	6.22	6.22
6412	NASDAQ	TACT	Tue, Apr 26, 2022	6.69	7.02	6.50	6.66
6411	NASDAQ	TACT	Mon, Apr 25, 2022	6.37	6.81	6.37	6.63
6410	NASDAQ	TACT	Fri, Apr 22, 2022	7.23	7.29	6.55	6.69
6409	NASDAQ	TACT	Thu, Apr 21, 2022	7.96	7.96	7.25	7.32
6408	NASDAQ	TACT	Wed, Apr 20, 2022	8.07	8.41	7.85	7.94
6407	NASDAQ	TACT	Tue, Apr 19, 2022	8.31	8.39	7.84	8.08
6406	NASDAQ	TACT	Mon, Apr 18, 2022	8.36	8.54	8.17	8.39
6405	NASDAQ	TACT	Thu, Apr 14, 2022	8.50	8.58	8.14	8.48
6404	NASDAQ	TACT	Wed, Apr 13, 2022	7.83	9.28	7.81	8.47
6403	NASDAQ	TACT	Tue, Apr 12, 2022	7.59	7.85	7.35	7.74
6402	NASDAQ	TACT	Mon, Apr 11, 2022	7.44	7.54	7.29	7.44
6401	NASDAQ	TACT	Fri, Apr 8, 2022	7.50	7.68	7.30	7.40
6400	NASDAQ	TACT	Thu, Apr 7, 2022	7.53	7.76	7.30	7.50
6399	NASDAQ	TACT	Wed, Apr 6, 2022	7.40	7.60	7.23	7.27
6398	NASDAQ	TACT	Tue, Apr 5, 2022	7.30	7.70	7.19	7.40
6397	NASDAQ	TACT	Mon, Apr 4, 2022	7.23	7.48	7.19	7.41
6396	NASDAQ	TACT	Fri, Apr 1, 2022	7.06	7.27	7.02	7.20
6395	NASDAQ	TACT	Thu, Mar 31, 2022	7.22	7.29	6.95	7.06
6394	NASDAQ	TACT	Wed, Mar 30, 2022	7.25	7.25	7.07	7.10
6393	NASDAQ	TACT	Tue, Mar 29, 2022	7.20	7.51	7.13	7.25
6392	NASDAQ	TACT	Mon, Mar 28, 2022	7.15	7.35	7.10	7.29
6391	NASDAQ	TACT	Fri, Mar 25, 2022	7.20	7.20	7.00	7.11
6390	NASDAQ	TACT	Thu, Mar 24, 2022	7.20	7.28	6.65	7.20
6389	NASDAQ	TACT	Wed, Mar 23, 2022	7.31	7.31	7.07	7.11
6388	NASDAQ	TACT	Tue, Mar 22, 2022	7.47	7.47	7.25	7.29
6387	NASDAQ	TACT	Mon, Mar 21, 2022	7.64	7.64	7.46	7.51
6386	NASDAQ	TACT	Fri, Mar 18, 2022	7.55	7.55	7.41	7.43
6385	NASDAQ	TACT	Thu, Mar 17, 2022	7.40	7.41	7.26	7.26
6384	NASDAQ	TACT	Wed, Mar 16, 2022	7.18	7.50	7.11	7.11
6383	NASDAQ	TACT	Tue, Mar 15, 2022	7.31	7.43	7.01	7.01
6382	NASDAQ	TACT	Mon, Mar 14, 2022	7.31	7.38	7.08	7.31
6381	NASDAQ	TACT	Fri, Mar 11, 2022	7.85	7.93	7.27	7.30
6380	NASDAQ	TACT	Thu, Mar 10, 2022	8.50	8.73	7.74	7.85
6379	NASDAQ	TACT	Wed, Mar 9, 2022	8.31	8.68	8.10	8.19
6378	NASDAQ	TACT	Tue, Mar 8, 2022	8.53	8.53	8.02	8.02
6377	NASDAQ	TACT	Mon, Mar 7, 2022	8.44	8.50	8.00	8.00
6376	NASDAQ	TACT	Fri, Mar 4, 2022	9.07	9.07	8.71	8.71
6375	NASDAQ	TACT	Thu, Mar 3, 2022	9.16	9.16	8.70	8.72
6374	NASDAQ	TACT	Wed, Mar 2, 2022	9.23	9.23	9.10	9.10
6373	NASDAQ	TACT	Tue, Mar 1, 2022	9.06	9.50	8.97	8.97
6372	NASDAQ	TACT	Mon, Feb 28, 2022	8.93	9.40	8.93	9.01
6371	NASDAQ	TACT	Fri, Feb 25, 2022	9.21	9.65	9.03	9.03
6370	NASDAQ	TACT	Thu, Feb 24, 2022	9.04	9.81	8.97	9.21
6369	NASDAQ	TACT	Wed, Feb 23, 2022	9.32	9.32	9.15	9.18
6368	NASDAQ	TACT	Tue, Feb 22, 2022	9.53	9.53	9.27	9.32
6367	NASDAQ	TACT	Fri, Feb 18, 2022	9.79	9.83	9.53	9.53
6366	NASDAQ	TACT	Thu, Feb 17, 2022	9.87	9.90	9.61	9.70
6365	NASDAQ	TACT	Wed, Feb 16, 2022	9.85	9.85	9.76	9.80
6364	NASDAQ	TACT	Tue, Feb 15, 2022	10.00	10.00	9.71	9.80
6363	NASDAQ	TACT	Mon, Feb 14, 2022	10.06	10.24	9.63	10.05
6362	NASDAQ	TACT	Fri, Feb 11, 2022	10.38	10.60	10.06	10.46
6361	NASDAQ	TACT	Thu, Feb 10, 2022	10.60	10.88	10.23	10.58
6360	NASDAQ	TACT	Wed, Feb 9, 2022	10.66	10.66	10.42	10.51
6359	NASDAQ	TACT	Tue, Feb 8, 2022	10.26	10.72	9.95	10.57
6358	NASDAQ	TACT	Mon, Feb 7, 2022	10.15	10.87	9.86	10.12
6357	NASDAQ	TACT	Fri, Feb 4, 2022	9.26	10.16	9.26	10.15
6356	NASDAQ	TACT	Thu, Feb 3, 2022	9.10	9.19	8.77	8.87
6355	NASDAQ	TACT	Wed, Feb 2, 2022	9.48	9.64	9.14	9.26
6354	NASDAQ	TACT	Tue, Feb 1, 2022	9.00	9.68	9.00	9.64
6353	NASDAQ	TACT	Mon, Jan 31, 2022	9.02	9.26	8.73	8.99
6352	NASDAQ	TACT	Fri, Jan 28, 2022	8.40	8.85	8.40	8.50
6351	NASDAQ	TACT	Thu, Jan 27, 2022	8.88	9.05	8.54	8.80
6350	NASDAQ	TACT	Wed, Jan 26, 2022	8.53	9.15	8.47	9.01
6349	NASDAQ	TACT	Tue, Jan 25, 2022	8.66	8.91	8.21	8.35
6348	NASDAQ	TACT	Mon, Jan 24, 2022	8.43	9.00	8.43	8.65
6347	NASDAQ	TACT	Fri, Jan 21, 2022	8.75	8.78	8.49	8.78
6346	NASDAQ	TACT	Thu, Jan 20, 2022	9.54	9.54	8.50	8.96
6345	NASDAQ	TACT	Wed, Jan 19, 2022	9.42	9.80	9.42	9.60
6344	NASDAQ	TACT	Tue, Jan 18, 2022	9.35	9.96	9.25	9.92
6343	NASDAQ	TACT	Fri, Jan 14, 2022	9.81	9.81	9.22	9.75
6342	NASDAQ	TACT	Thu, Jan 13, 2022	9.62	9.95	9.62	9.67
6341	NASDAQ	TACT	Wed, Jan 12, 2022	9.70	9.88	9.57	9.79
6340	NASDAQ	TACT	Tue, Jan 11, 2022	9.81	9.93	9.55	9.69
6339	NASDAQ	TACT	Mon, Jan 10, 2022	9.87	9.95	9.59	9.95
6338	NASDAQ	TACT	Fri, Jan 7, 2022	10.57	10.57	10.10	10.10
6337	NASDAQ	TACT	Thu, Jan 6, 2022	10.11	10.51	10.00	10.51
6336	NASDAQ	TACT	Wed, Jan 5, 2022	10.49	10.66	10.15	10.15
6335	NASDAQ	TACT	Tue, Jan 4, 2022	10.66	11.42	10.40	10.40
6334	NASDAQ	TACT	Mon, Jan 3, 2022	10.80	10.93	10.52	10.78
6333	NASDAQ	TACT	Fri, Dec 31, 2021	10.74	11.00	10.58	10.90
6332	NASDAQ	TACT	Thu, Dec 30, 2021	10.29	10.45	10.29	10.35
6331	NASDAQ	TACT	Wed, Dec 29, 2021	10.51	10.65	10.32	10.65
6330	NASDAQ	TACT	Tue, Dec 28, 2021	10.61	10.73	10.30	10.44
6329	NASDAQ	TACT	Mon, Dec 27, 2021	10.67	10.74	10.34	10.56
6328	NASDAQ	TACT	Thu, Dec 23, 2021	10.43	10.71	10.40	10.61
6327	NASDAQ	TACT	Wed, Dec 22, 2021	10.23	10.56	10.10	10.24
6326	NASDAQ	TACT	Tue, Dec 21, 2021	10.32	10.68	10.16	10.36
6325	NASDAQ	TACT	Mon, Dec 20, 2021	10.27	10.75	10.10	10.48
6324	NASDAQ	TACT	Fri, Dec 17, 2021	10.43	10.61	10.01	10.16
6323	NASDAQ	TACT	Thu, Dec 16, 2021	10.25	10.82	9.95	10.53
6322	NASDAQ	TACT	Wed, Dec 15, 2021	10.22	10.57	10.06	10.25
6321	NASDAQ	TACT	Tue, Dec 14, 2021	10.12	10.33	10.01	10.05
6320	NASDAQ	TACT	Mon, Dec 13, 2021	10.06	10.64	10.00	10.31
6319	NASDAQ	TACT	Fri, Dec 10, 2021	10.29	10.40	10.00	10.11
6318	NASDAQ	TACT	Thu, Dec 9, 2021	10.32	10.71	10.22	10.22
6317	NASDAQ	TACT	Wed, Dec 8, 2021	10.22	10.33	10.00	10.19
6316	NASDAQ	TACT	Tue, Dec 7, 2021	9.72	10.40	9.63	10.23
6315	NASDAQ	TACT	Mon, Dec 6, 2021	9.63	9.77	9.26	9.63
6314	NASDAQ	TACT	Fri, Dec 3, 2021	10.50	10.82	9.11	9.66
6313	NASDAQ	TACT	Thu, Dec 2, 2021	10.55	10.78	10.14	10.22
6312	NASDAQ	TACT	Wed, Dec 1, 2021	10.59	11.39	10.59	10.65
6311	NASDAQ	TACT	Tue, Nov 30, 2021	11.18	11.75	10.30	11.07
6310	NASDAQ	TACT	Mon, Nov 29, 2021	11.95	11.99	11.01	11.03
6309	NASDAQ	TACT	Fri, Nov 26, 2021	11.24	12.00	11.21	11.99
6308	NASDAQ	TACT	Wed, Nov 24, 2021	11.52	11.92	11.39	11.53
6307	NASDAQ	TACT	Tue, Nov 23, 2021	11.02	11.99	11.01	11.51
6306	NASDAQ	TACT	Mon, Nov 22, 2021	11.02	11.53	10.95	11.00
6305	NASDAQ	TACT	Fri, Nov 19, 2021	11.73	11.79	10.90	11.20
6304	NASDAQ	TACT	Thu, Nov 18, 2021	12.09	12.55	11.72	11.80
6303	NASDAQ	TACT	Wed, Nov 17, 2021	12.45	12.68	12.34	12.50
6302	NASDAQ	TACT	Tue, Nov 16, 2021	13.03	13.31	12.34	12.90
6301	NASDAQ	TACT	Mon, Nov 15, 2021	12.98	13.10	12.93	12.98
6300	NASDAQ	TACT	Fri, Nov 12, 2021	13.12	13.12	12.93	12.96
6299	NASDAQ	TACT	Thu, Nov 11, 2021	13.32	13.32	12.90	13.05
6298	NASDAQ	TACT	Wed, Nov 10, 2021	13.48	13.99	12.95	13.05
6297	NASDAQ	TACT	Tue, Nov 9, 2021	13.63	13.76	13.02	13.45
6296	NASDAQ	TACT	Mon, Nov 8, 2021	13.37	13.80	13.32	13.71
6295	NASDAQ	TACT	Fri, Nov 5, 2021	13.31	13.64	13.00	13.37
6294	NASDAQ	TACT	Thu, Nov 4, 2021	13.80	14.00	13.35	13.52
6293	NASDAQ	TACT	Wed, Nov 3, 2021	13.71	13.76	13.56	13.56
6292	NASDAQ	TACT	Tue, Nov 2, 2021	13.70	13.85	13.59	13.68
6291	NASDAQ	TACT	Mon, Nov 1, 2021	14.40	14.63	13.70	13.70
6290	NASDAQ	TACT	Fri, Oct 29, 2021	14.24	14.90	13.56	14.12
6289	NASDAQ	TACT	Thu, Oct 28, 2021	14.24	14.59	14.15	14.59
6288	NASDAQ	TACT	Wed, Oct 27, 2021	14.85	14.85	14.10	14.10
6287	NASDAQ	TACT	Tue, Oct 26, 2021	14.25	14.61	14.07	14.30
6286	NASDAQ	TACT	Mon, Oct 25, 2021	14.81	14.95	14.25	14.39
6285	NASDAQ	TACT	Fri, Oct 22, 2021	14.52	14.80	14.52	14.80
6284	NASDAQ	TACT	Thu, Oct 21, 2021	13.95	14.38	13.95	14.35
6283	NASDAQ	TACT	Wed, Oct 20, 2021	13.58	14.13	13.58	14.13
6282	NASDAQ	TACT	Tue, Oct 19, 2021	13.89	14.85	13.89	14.12
6281	NASDAQ	TACT	Mon, Oct 18, 2021	14.26	14.40	13.74	13.99
6280	NASDAQ	TACT	Fri, Oct 15, 2021	14.40	14.40	14.10	14.10
6279	NASDAQ	TACT	Thu, Oct 14, 2021	14.24	14.47	14.10	14.38
6278	NASDAQ	TACT	Wed, Oct 13, 2021	14.09	14.16	14.09	14.10
6277	NASDAQ	TACT	Tue, Oct 12, 2021	13.85	14.16	13.85	14.00
6276	NASDAQ	TACT	Mon, Oct 11, 2021	13.85	13.90	13.37	13.76
6275	NASDAQ	TACT	Fri, Oct 8, 2021	13.96	13.96	13.66	13.85
6274	NASDAQ	TACT	Thu, Oct 7, 2021	13.70	14.00	13.68	13.78
6273	NASDAQ	TACT	Wed, Oct 6, 2021	13.80	13.80	13.51	13.58
6272	NASDAQ	TACT	Tue, Oct 5, 2021	13.66	13.73	13.02	13.40
6271	NASDAQ	TACT	Mon, Oct 4, 2021	13.29	14.14	13.25	13.55
6270	NASDAQ	TACT	Fri, Oct 1, 2021	13.90	13.90	13.50	13.50
6269	NASDAQ	TACT	Thu, Sep 30, 2021	13.42	13.99	13.25	13.90
6268	NASDAQ	TACT	Wed, Sep 29, 2021	13.51	13.51	12.96	13.16
6267	NASDAQ	TACT	Tue, Sep 28, 2021	13.79	14.08	13.61	13.71
6266	NASDAQ	TACT	Mon, Sep 27, 2021	13.51	14.49	13.51	13.97
6265	NASDAQ	TACT	Fri, Sep 24, 2021	14.18	14.18	13.90	14.16
6264	NASDAQ	TACT	Thu, Sep 23, 2021	14.64	14.64	14.18	14.45
6263	NASDAQ	TACT	Wed, Sep 22, 2021	14.36	14.50	13.82	14.50
6262	NASDAQ	TACT	Tue, Sep 21, 2021	13.91	14.49	13.91	14.47
6261	NASDAQ	TACT	Mon, Sep 20, 2021	13.94	14.00	13.33	14.00
6260	NASDAQ	TACT	Fri, Sep 17, 2021	13.89	14.30	13.50	14.15
6259	NASDAQ	TACT	Thu, Sep 16, 2021	13.63	14.09	13.63	14.05
6258	NASDAQ	TACT	Wed, Sep 15, 2021	14.50	14.50	13.73	13.91
6257	NASDAQ	TACT	Tue, Sep 14, 2021	14.20	14.36	13.43	13.57
6256	NASDAQ	TACT	Mon, Sep 13, 2021	13.46	14.20	13.24	14.20
6255	NASDAQ	TACT	Fri, Sep 10, 2021	12.94	13.39	12.76	13.39
6254	NASDAQ	TACT	Thu, Sep 9, 2021	13.25	13.43	12.70	12.72
6253	NASDAQ	TACT	Wed, Sep 8, 2021	13.65	13.78	13.25	13.25
6252	NASDAQ	TACT	Tue, Sep 7, 2021	13.66	13.90	13.61	13.62
6251	NASDAQ	TACT	Fri, Sep 3, 2021	13.47	13.78	13.40	13.65
6250	NASDAQ	TACT	Thu, Sep 2, 2021	13.80	13.80	13.15	13.35
6249	NASDAQ	TACT	Wed, Sep 1, 2021	14.05	14.05	13.51	13.74
6248	NASDAQ	TACT	Tue, Aug 31, 2021	14.20	14.21	13.76	14.05
6247	NASDAQ	TACT	Mon, Aug 30, 2021	14.24	14.27	13.99	14.11
6246	NASDAQ	TACT	Fri, Aug 27, 2021	14.63	14.63	14.11	14.15
6245	NASDAQ	TACT	Thu, Aug 26, 2021	14.45	14.56	14.06	14.34
6244	NASDAQ	TACT	Wed, Aug 25, 2021	14.15	14.55	14.15	14.35
6243	NASDAQ	TACT	Tue, Aug 24, 2021	13.92	14.58	13.77	14.40
6242	NASDAQ	TACT	Mon, Aug 23, 2021	13.96	14.78	13.96	14.08
6241	NASDAQ	TACT	Fri, Aug 20, 2021	14.07	14.32	13.83	14.16
6240	NASDAQ	TACT	Thu, Aug 19, 2021	14.07	14.30	13.97	14.13
6239	NASDAQ	TACT	Wed, Aug 18, 2021	14.22	14.61	14.03	14.41
6238	NASDAQ	TACT	Tue, Aug 17, 2021	14.23	14.60	13.95	14.45
6237	NASDAQ	TACT	Mon, Aug 16, 2021	14.19	14.57	13.94	14.25
6236	NASDAQ	TACT	Fri, Aug 13, 2021	14.96	14.96	14.09	14.18
6235	NASDAQ	TACT	Thu, Aug 12, 2021	15.60	15.60	14.50	14.81
6234	NASDAQ	TACT	Wed, Aug 11, 2021	15.59	15.95	15.53	15.77
6233	NASDAQ	TACT	Tue, Aug 10, 2021	15.64	15.79	15.35	15.65
6232	NASDAQ	TACT	Mon, Aug 9, 2021	16.00	16.40	15.42	15.48
6231	NASDAQ	TACT	Fri, Aug 6, 2021	17.00	17.00	16.11	16.41
6230	NASDAQ	TACT	Thu, Aug 5, 2021	16.00	17.18	15.50	16.86
6229	NASDAQ	TACT	Wed, Aug 4, 2021	16.33	16.99	15.79	15.99
6228	NASDAQ	TACT	Tue, Aug 3, 2021	16.39	16.89	16.13	16.75
6227	NASDAQ	TACT	Mon, Aug 2, 2021	16.65	16.65	15.90	16.32
6226	NASDAQ	TACT	Fri, Jul 30, 2021	16.40	16.98	16.28	16.65
6225	NASDAQ	TACT	Thu, Jul 29, 2021	15.58	16.57	15.28	16.28
6224	NASDAQ	TACT	Wed, Jul 28, 2021	15.98	16.21	15.31	15.80
6223	NASDAQ	TACT	Tue, Jul 27, 2021	14.48	16.17	14.48	15.96
6222	NASDAQ	TACT	Mon, Jul 26, 2021	13.37	14.80	13.35	14.67
6221	NASDAQ	TACT	Fri, Jul 23, 2021	13.20	13.28	13.16	13.28
6220	NASDAQ	TACT	Thu, Jul 22, 2021	13.20	13.20	13.03	13.20
6219	NASDAQ	TACT	Wed, Jul 21, 2021	13.15	13.20	12.88	13.00
6218	NASDAQ	TACT	Tue, Jul 20, 2021	13.20	13.40	12.92	13.13
6217	NASDAQ	TACT	Mon, Jul 19, 2021	13.01	13.35	12.54	13.29
6216	NASDAQ	TACT	Fri, Jul 16, 2021	13.19	13.39	12.95	12.95
6215	NASDAQ	TACT	Thu, Jul 15, 2021	13.02	13.36	13.01	13.13
6214	NASDAQ	TACT	Wed, Jul 14, 2021	13.39	13.40	13.08	13.11
6213	NASDAQ	TACT	Tue, Jul 13, 2021	13.39	13.39	13.05	13.20
6212	NASDAQ	TACT	Mon, Jul 12, 2021	13.28	13.48	13.25	13.46
6211	NASDAQ	TACT	Fri, Jul 9, 2021	13.30	13.30	13.19	13.24
6210	NASDAQ	TACT	Thu, Jul 8, 2021	13.25	13.49	13.10	13.29
6209	NASDAQ	TACT	Wed, Jul 7, 2021	13.48	13.48	13.01	13.25
6208	NASDAQ	TACT	Tue, Jul 6, 2021	13.67	13.67	13.31	13.48
6207	NASDAQ	TACT	Fri, Jul 2, 2021	13.65	13.65	13.40	13.53
6206	NASDAQ	TACT	Thu, Jul 1, 2021	13.68	13.69	13.42	13.59
6205	NASDAQ	TACT	Wed, Jun 30, 2021	13.36	13.84	13.26	13.73
6204	NASDAQ	TACT	Tue, Jun 29, 2021	13.00	13.71	13.00	13.32
6203	NASDAQ	TACT	Mon, Jun 28, 2021	13.00	13.65	12.95	13.50
6202	NASDAQ	TACT	Fri, Jun 25, 2021	12.80	13.80	12.67	12.95
6201	NASDAQ	TACT	Thu, Jun 24, 2021	12.77	12.91	12.58	12.72
6200	NASDAQ	TACT	Wed, Jun 23, 2021	12.26	12.65	12.10	12.57
6199	NASDAQ	TACT	Tue, Jun 22, 2021	12.00	12.63	12.00	12.25
6198	NASDAQ	TACT	Mon, Jun 21, 2021	12.72	12.81	11.90	12.05
6197	NASDAQ	TACT	Fri, Jun 18, 2021	12.91	13.04	12.64	12.93
6196	NASDAQ	TACT	Thu, Jun 17, 2021	13.58	13.58	13.05	13.10
6195	NASDAQ	TACT	Wed, Jun 16, 2021	13.43	13.61	13.28	13.31
6194	NASDAQ	TACT	Tue, Jun 15, 2021	13.39	13.75	13.25	13.75
6193	NASDAQ	TACT	Mon, Jun 14, 2021	13.22	13.54	12.98	13.30
6192	NASDAQ	TACT	Fri, Jun 11, 2021	13.59	13.59	13.10	13.16
6191	NASDAQ	TACT	Thu, Jun 10, 2021	13.46	13.81	13.37	13.59
6190	NASDAQ	TACT	Wed, Jun 9, 2021	13.23	13.73	13.21	13.51
6189	NASDAQ	TACT	Tue, Jun 8, 2021	13.28	13.35	13.28	13.33
6188	NASDAQ	TACT	Mon, Jun 7, 2021	13.27	13.84	13.27	13.58
6187	NASDAQ	TACT	Fri, Jun 4, 2021	13.35	13.61	13.23	13.36
6186	NASDAQ	TACT	Thu, Jun 3, 2021	13.28	13.63	13.20	13.63
6185	NASDAQ	TACT	Wed, Jun 2, 2021	13.61	13.93	13.24	13.45
6184	NASDAQ	TACT	Tue, Jun 1, 2021	13.90	14.04	13.64	13.64
6183	NASDAQ	TACT	Fri, May 28, 2021	14.01	14.01	13.64	13.97
6182	NASDAQ	TACT	Thu, May 27, 2021	13.73	14.15	13.54	14.00
6181	NASDAQ	TACT	Wed, May 26, 2021	13.78	13.90	13.61	13.69
6180	NASDAQ	TACT	Tue, May 25, 2021	13.99	13.99	12.61	13.70
6179	NASDAQ	TACT	Mon, May 24, 2021	13.84	14.00	13.51	13.71
6178	NASDAQ	TACT	Fri, May 21, 2021	13.50	14.00	13.48	14.00
6177	NASDAQ	TACT	Thu, May 20, 2021	13.25	13.40	12.99	13.33
6176	NASDAQ	TACT	Wed, May 19, 2021	12.72	13.26	12.53	13.03
6175	NASDAQ	TACT	Tue, May 18, 2021	13.02	13.15	12.64	12.88
6174	NASDAQ	TACT	Mon, May 17, 2021	12.98	13.45	12.95	13.20
6173	NASDAQ	TACT	Fri, May 14, 2021	12.85	13.20	12.55	12.63
6172	NASDAQ	TACT	Thu, May 13, 2021	12.78	12.99	12.52	12.52
6171	NASDAQ	TACT	Wed, May 12, 2021	12.50	12.71	12.26	12.70
6170	NASDAQ	TACT	Tue, May 11, 2021	12.50	12.77	12.27	12.38
6169	NASDAQ	TACT	Mon, May 10, 2021	12.54	12.72	12.54	12.63
6168	NASDAQ	TACT	Fri, May 7, 2021	12.53	12.89	12.50	12.69
6167	NASDAQ	TACT	Thu, May 6, 2021	12.99	13.00	12.61	12.61
6166	NASDAQ	TACT	Wed, May 5, 2021	12.91	13.17	12.76	13.10
6165	NASDAQ	TACT	Tue, May 4, 2021	13.14	13.18	12.91	12.91
6164	NASDAQ	TACT	Mon, May 3, 2021	13.00	13.71	12.59	13.00
6163	NASDAQ	TACT	Fri, Apr 30, 2021	12.57	12.85	12.23	12.71
6162	NASDAQ	TACT	Thu, Apr 29, 2021	12.04	12.71	11.94	12.62
6161	NASDAQ	TACT	Wed, Apr 28, 2021	11.92	12.17	11.90	12.01
6160	NASDAQ	TACT	Tue, Apr 27, 2021	11.85	11.91	11.72	11.91
6159	NASDAQ	TACT	Mon, Apr 26, 2021	11.91	12.02	11.80	11.93
6158	NASDAQ	TACT	Fri, Apr 23, 2021	11.95	12.06	11.89	11.90
6157	NASDAQ	TACT	Thu, Apr 22, 2021	12.19	12.19	11.85	11.95
6156	NASDAQ	TACT	Wed, Apr 21, 2021	12.08	12.19	11.80	11.93
6155	NASDAQ	TACT	Tue, Apr 20, 2021	11.91	12.05	11.72	12.03
6154	NASDAQ	TACT	Mon, Apr 19, 2021	11.93	11.99	11.72	11.90
6153	NASDAQ	TACT	Fri, Apr 16, 2021	11.71	11.90	11.71	11.90
6152	NASDAQ	TACT	Thu, Apr 15, 2021	11.99	11.99	11.42	11.90
6151	NASDAQ	TACT	Wed, Apr 14, 2021	11.88	11.90	11.70	11.90
6150	NASDAQ	TACT	Tue, Apr 13, 2021	11.91	11.98	11.81	11.82
6149	NASDAQ	TACT	Mon, Apr 12, 2021	11.84	12.01	11.64	11.97
6148	NASDAQ	TACT	Fri, Apr 9, 2021	11.89	12.24	11.87	11.97
6147	NASDAQ	TACT	Thu, Apr 8, 2021	11.64	12.04	11.51	11.88
6146	NASDAQ	TACT	Wed, Apr 7, 2021	11.24	11.40	11.23	11.32
6145	NASDAQ	TACT	Tue, Apr 6, 2021	11.22	11.41	10.99	11.23
6144	NASDAQ	TACT	Mon, Apr 5, 2021	10.88	11.24	10.88	11.23
6143	NASDAQ	TACT	Thu, Apr 1, 2021	10.81	10.98	10.81	10.93
6142	NASDAQ	TACT	Wed, Mar 31, 2021	10.94	10.98	10.86	10.87
6141	NASDAQ	TACT	Tue, Mar 30, 2021	10.83	10.99	10.81	10.94
6140	NASDAQ	TACT	Mon, Mar 29, 2021	11.15	11.26	10.89	10.89
6139	NASDAQ	TACT	Fri, Mar 26, 2021	11.68	11.68	11.25	11.26
6138	NASDAQ	TACT	Thu, Mar 25, 2021	11.30	11.52	11.23	11.50
6137	NASDAQ	TACT	Wed, Mar 24, 2021	11.60	11.75	11.40	11.52
6136	NASDAQ	TACT	Tue, Mar 23, 2021	11.50	11.78	11.28	11.34
6135	NASDAQ	TACT	Mon, Mar 22, 2021	11.90	12.21	11.59	11.67
6134	NASDAQ	TACT	Fri, Mar 19, 2021	11.21	11.95	11.21	11.90
6133	NASDAQ	TACT	Thu, Mar 18, 2021	11.70	12.24	11.02	11.22
6132	NASDAQ	TACT	Wed, Mar 17, 2021	11.90	11.95	11.37	11.75
6131	NASDAQ	TACT	Tue, Mar 16, 2021	11.85	12.00	11.85	11.95
6130	NASDAQ	TACT	Mon, Mar 15, 2021	12.00	12.10	11.67	12.10
6129	NASDAQ	TACT	Fri, Mar 12, 2021	11.70	12.10	11.05	12.10
6128	NASDAQ	TACT	Thu, Mar 11, 2021	12.40	12.40	11.83	12.22
6127	NASDAQ	TACT	Wed, Mar 10, 2021	11.10	12.47	11.03	12.43
6126	NASDAQ	TACT	Tue, Mar 9, 2021	12.05	12.05	11.02	11.34
6125	NASDAQ	TACT	Mon, Mar 8, 2021	10.39	11.69	10.04	11.57
6124	NASDAQ	TACT	Fri, Mar 5, 2021	10.27	10.46	9.90	10.39
6123	NASDAQ	TACT	Thu, Mar 4, 2021	10.73	11.06	10.15	10.27
6122	NASDAQ	TACT	Wed, Mar 3, 2021	11.28	11.53	10.80	11.32
6121	NASDAQ	TACT	Tue, Mar 2, 2021	11.46	11.63	11.10	11.31
6120	NASDAQ	TACT	Mon, Mar 1, 2021	10.75	11.57	10.64	11.46
6119	NASDAQ	TACT	Fri, Feb 26, 2021	10.28	10.71	9.57	10.59
6118	NASDAQ	TACT	Thu, Feb 25, 2021	10.80	10.95	10.01	10.25
6117	NASDAQ	TACT	Wed, Feb 24, 2021	10.15	10.99	10.00	10.82
6116	NASDAQ	TACT	Tue, Feb 23, 2021	10.10	10.10	9.56	10.05
6115	NASDAQ	TACT	Mon, Feb 22, 2021	9.77	10.81	9.56	10.30
6114	NASDAQ	TACT	Fri, Feb 19, 2021	9.94	10.01	9.40	9.65
6113	NASDAQ	TACT	Thu, Feb 18, 2021	10.10	10.19	9.75	9.87
6112	NASDAQ	TACT	Wed, Feb 17, 2021	10.62	10.62	10.02	10.15
6111	NASDAQ	TACT	Tue, Feb 16, 2021	10.66	10.90	10.40	10.51
6110	NASDAQ	TACT	Fri, Feb 12, 2021	9.09	10.95	8.96	10.45
6109	NASDAQ	TACT	Thu, Feb 11, 2021	8.90	9.19	8.90	8.92
6108	NASDAQ	TACT	Wed, Feb 10, 2021	9.07	9.07	8.82	8.90
6107	NASDAQ	TACT	Tue, Feb 9, 2021	9.10	9.10	8.79	9.00
6106	NASDAQ	TACT	Mon, Feb 8, 2021	8.62	9.38	8.53	8.97
6105	NASDAQ	TACT	Fri, Feb 5, 2021	8.92	8.92	8.53	8.55
6104	NASDAQ	TACT	Thu, Feb 4, 2021	9.14	9.59	8.90	8.92
6103	NASDAQ	TACT	Wed, Feb 3, 2021	10.00	10.00	8.85	9.07
6102	NASDAQ	TACT	Tue, Feb 2, 2021	8.94	10.28	8.20	9.24
6101	NASDAQ	TACT	Mon, Feb 1, 2021	9.40	9.54	9.07	9.07
6100	NASDAQ	TACT	Fri, Jan 29, 2021	9.44	9.73	9.10	9.25
6099	NASDAQ	TACT	Thu, Jan 28, 2021	9.77	9.94	9.30	9.40
6098	NASDAQ	TACT	Wed, Jan 27, 2021	9.99	10.30	9.28	9.71
6097	NASDAQ	TACT	Tue, Jan 26, 2021	9.89	9.99	9.59	9.88
6096	NASDAQ	TACT	Mon, Jan 25, 2021	9.93	10.08	9.68	9.82
6095	NASDAQ	TACT	Fri, Jan 22, 2021	10.09	10.18	9.91	10.03
6094	NASDAQ	TACT	Thu, Jan 21, 2021	10.22	10.22	9.97	10.07
6093	NASDAQ	TACT	Wed, Jan 20, 2021	10.09	10.23	9.97	10.01
6092	NASDAQ	TACT	Tue, Jan 19, 2021	9.82	10.23	9.67	10.00
6091	NASDAQ	TACT	Fri, Jan 15, 2021	9.43	9.66	9.29	9.60
6090	NASDAQ	TACT	Thu, Jan 14, 2021	9.50	9.72	9.40	9.56
6089	NASDAQ	TACT	Wed, Jan 13, 2021	9.55	9.71	9.36	9.36
6088	NASDAQ	TACT	Tue, Jan 12, 2021	9.69	9.69	9.34	9.48
6087	NASDAQ	TACT	Mon, Jan 11, 2021	9.06	9.86	9.06	9.74
6086	NASDAQ	TACT	Fri, Jan 8, 2021	8.69	9.04	8.54	9.00
6085	NASDAQ	TACT	Thu, Jan 7, 2021	7.80	8.64	7.80	8.52
6084	NASDAQ	TACT	Wed, Jan 6, 2021	7.18	7.78	7.18	7.67
6083	NASDAQ	TACT	Tue, Jan 5, 2021	7.27	7.35	6.92	7.18
6082	NASDAQ	TACT	Mon, Jan 4, 2021	7.32	7.35	6.90	7.20
6081	NASDAQ	TACT	Thu, Dec 31, 2020	6.96	7.11	6.96	7.10
6080	NASDAQ	TACT	Wed, Dec 30, 2020	7.04	7.12	6.90	6.96
6079	NASDAQ	TACT	Tue, Dec 29, 2020	7.24	7.34	6.85	7.04
6078	NASDAQ	TACT	Mon, Dec 28, 2020	7.30	7.41	7.07	7.22
6077	NASDAQ	TACT	Thu, Dec 24, 2020	7.40	7.49	7.33	7.37
6076	NASDAQ	TACT	Wed, Dec 23, 2020	7.45	7.70	7.40	7.45
6075	NASDAQ	TACT	Tue, Dec 22, 2020	7.80	7.80	7.38	7.40
6074	NASDAQ	TACT	Mon, Dec 21, 2020	8.10	8.14	7.65	7.80
6073	NASDAQ	TACT	Fri, Dec 18, 2020	8.70	8.71	8.14	8.15
6072	NASDAQ	TACT	Thu, Dec 17, 2020	8.85	8.86	8.64	8.72
6071	NASDAQ	TACT	Wed, Dec 16, 2020	8.70	8.70	8.59	8.60
6070	NASDAQ	TACT	Tue, Dec 15, 2020	8.67	8.77	8.60	8.70
6069	NASDAQ	TACT	Mon, Dec 14, 2020	8.92	8.97	8.50	8.67
6068	NASDAQ	TACT	Fri, Dec 11, 2020	8.78	9.00	8.78	8.90
6067	NASDAQ	TACT	Thu, Dec 10, 2020	8.76	9.14	8.76	8.99
6066	NASDAQ	TACT	Wed, Dec 9, 2020	9.09	9.28	8.56	8.83
6065	NASDAQ	TACT	Tue, Dec 8, 2020	8.18	9.05	8.18	8.96
6064	NASDAQ	TACT	Mon, Dec 7, 2020	8.42	8.98	8.16	8.98
6063	NASDAQ	TACT	Fri, Dec 4, 2020	8.73	8.94	8.60	8.94
6062	NASDAQ	TACT	Thu, Dec 3, 2020	8.55	8.88	8.49	8.72
6061	NASDAQ	TACT	Wed, Dec 2, 2020	8.24	8.55	8.17	8.43
6060	NASDAQ	TACT	Tue, Dec 1, 2020	8.56	8.56	8.31	8.31
6059	NASDAQ	TACT	Mon, Nov 30, 2020	8.70	8.74	8.39	8.44
6058	NASDAQ	TACT	Fri, Nov 27, 2020	8.63	8.79	8.62	8.71
6057	NASDAQ	TACT	Wed, Nov 25, 2020	8.68	9.00	8.68	8.88
6056	NASDAQ	TACT	Tue, Nov 24, 2020	9.04	9.18	8.87	9.01
6055	NASDAQ	TACT	Mon, Nov 23, 2020	9.14	9.44	8.92	9.03
6054	NASDAQ	TACT	Fri, Nov 20, 2020	9.03	9.21	9.00	9.00
6053	NASDAQ	TACT	Thu, Nov 19, 2020	9.15	9.15	8.73	9.05
6052	NASDAQ	TACT	Wed, Nov 18, 2020	9.13	9.25	9.03	9.25
6051	NASDAQ	TACT	Tue, Nov 17, 2020	8.80	9.19	8.80	9.02
6050	NASDAQ	TACT	Mon, Nov 16, 2020	8.88	9.48	8.88	8.95
6049	NASDAQ	TACT	Fri, Nov 13, 2020	8.93	9.13	8.36	8.80
6048	NASDAQ	TACT	Thu, Nov 12, 2020	8.80	8.83	8.23	8.42
6047	NASDAQ	TACT	Wed, Nov 11, 2020	8.90	8.91	8.40	8.80
6046	NASDAQ	TACT	Tue, Nov 10, 2020	7.99	9.95	7.85	8.80
6045	NASDAQ	TACT	Mon, Nov 9, 2020	7.97	8.00	7.55	8.00
6044	NASDAQ	TACT	Fri, Nov 6, 2020	7.75	7.76	7.28	7.39
6043	NASDAQ	TACT	Thu, Nov 5, 2020	7.99	7.99	7.61	7.75
6042	NASDAQ	TACT	Wed, Nov 4, 2020	7.70	7.79	7.56	7.56
6041	NASDAQ	TACT	Tue, Nov 3, 2020	7.52	7.69	7.37	7.60
6040	NASDAQ	TACT	Mon, Nov 2, 2020	7.34	7.60	7.21	7.43
6039	NASDAQ	TACT	Fri, Oct 30, 2020	7.32	7.32	7.07	7.15
6038	NASDAQ	TACT	Thu, Oct 29, 2020	7.07	7.21	7.07	7.15
6037	NASDAQ	TACT	Wed, Oct 28, 2020	7.15	7.19	7.03	7.07
6036	NASDAQ	TACT	Tue, Oct 27, 2020	7.07	7.19	7.07	7.15
6035	NASDAQ	TACT	Mon, Oct 26, 2020	7.10	7.16	6.98	7.07
6034	NASDAQ	TACT	Fri, Oct 23, 2020	7.01	7.15	7.01	7.15
6033	NASDAQ	TACT	Thu, Oct 22, 2020	7.17	7.43	6.89	7.15
6032	NASDAQ	TACT	Wed, Oct 21, 2020	7.45	7.45	7.09	7.17
6031	NASDAQ	TACT	Tue, Oct 20, 2020	7.28	7.50	7.19	7.44
6030	NASDAQ	TACT	Mon, Oct 19, 2020	7.50	7.74	7.27	7.28
6029	NASDAQ	TACT	Fri, Oct 16, 2020	7.32	7.55	7.25	7.44
6028	NASDAQ	TACT	Thu, Oct 15, 2020	7.35	7.50	7.20	7.36
6027	NASDAQ	TACT	Wed, Oct 14, 2020	7.35	7.79	7.25	7.40
6026	NASDAQ	TACT	Tue, Oct 13, 2020	7.52	7.53	7.35	7.43
6025	NASDAQ	TACT	Mon, Oct 12, 2020	7.67	7.67	7.37	7.61
6024	NASDAQ	TACT	Fri, Oct 9, 2020	7.24	7.84	6.91	7.62
6023	NASDAQ	TACT	Thu, Oct 8, 2020	7.20	7.49	7.13	7.48
6022	NASDAQ	TACT	Wed, Oct 7, 2020	6.75	7.17	6.61	7.11
6021	NASDAQ	TACT	Tue, Oct 6, 2020	5.44	7.41	5.32	6.75
6020	NASDAQ	TACT	Mon, Oct 5, 2020	5.29	5.29	5.10	5.10
6019	NASDAQ	TACT	Fri, Oct 2, 2020	5.00	5.31	4.99	5.11
6018	NASDAQ	TACT	Thu, Oct 1, 2020	4.95	5.21	4.93	5.08
6017	NASDAQ	TACT	Wed, Sep 30, 2020	5.12	5.20	5.00	5.00
6016	NASDAQ	TACT	Tue, Sep 29, 2020	4.90	5.03	4.89	5.03
6015	NASDAQ	TACT	Mon, Sep 28, 2020	5.00	5.02	4.93	4.95
6014	NASDAQ	TACT	Fri, Sep 25, 2020	4.92	4.95	4.81	4.82
6013	NASDAQ	TACT	Thu, Sep 24, 2020	4.80	5.04	4.71	4.98
6012	NASDAQ	TACT	Wed, Sep 23, 2020	5.01	5.01	4.69	4.81
6011	NASDAQ	TACT	Tue, Sep 22, 2020	5.16	5.16	4.84	4.85
6010	NASDAQ	TACT	Mon, Sep 21, 2020	4.98	4.98	4.80	4.88
6009	NASDAQ	TACT	Fri, Sep 18, 2020	5.04	5.19	4.88	4.88
6008	NASDAQ	TACT	Thu, Sep 17, 2020	5.33	5.34	5.23	5.23
6007	NASDAQ	TACT	Wed, Sep 16, 2020	5.12	5.43	5.12	5.26
6006	NASDAQ	TACT	Tue, Sep 15, 2020	5.21	5.55	5.18	5.24
6005	NASDAQ	TACT	Mon, Sep 14, 2020	5.13	5.41	5.13	5.30
6004	NASDAQ	TACT	Fri, Sep 11, 2020	5.39	5.64	5.08	5.27
6003	NASDAQ	TACT	Thu, Sep 10, 2020	4.96	5.43	4.91	5.29
6002	NASDAQ	TACT	Wed, Sep 9, 2020	4.84	5.00	4.74	4.95
6001	NASDAQ	TACT	Tue, Sep 8, 2020	4.88	4.88	4.67	4.75
6000	NASDAQ	TACT	Fri, Sep 4, 2020	4.86	4.93	4.86	4.92
5999	NASDAQ	TACT	Thu, Sep 3, 2020	5.21	5.21	4.85	4.85
5998	NASDAQ	TACT	Wed, Sep 2, 2020	5.14	5.21	5.10	5.10
5997	NASDAQ	TACT	Tue, Sep 1, 2020	5.32	5.33	5.15	5.16
5996	NASDAQ	TACT	Mon, Aug 31, 2020	5.26	5.49	5.26	5.38
5995	NASDAQ	TACT	Fri, Aug 28, 2020	5.24	5.30	5.20	5.26
5994	NASDAQ	TACT	Thu, Aug 27, 2020	4.99	5.24	4.99	5.24
5993	NASDAQ	TACT	Wed, Aug 26, 2020	5.02	5.14	4.85	5.14
5992	NASDAQ	TACT	Tue, Aug 25, 2020	4.89	5.17	4.89	5.08
5991	NASDAQ	TACT	Mon, Aug 24, 2020	5.00	5.16	4.91	5.02
5990	NASDAQ	TACT	Fri, Aug 21, 2020	4.94	5.03	4.89	4.89
5989	NASDAQ	TACT	Thu, Aug 20, 2020	4.87	5.07	4.87	5.00
5988	NASDAQ	TACT	Wed, Aug 19, 2020	5.10	5.10	5.00	5.05
5987	NASDAQ	TACT	Tue, Aug 18, 2020	5.48	5.48	4.86	5.07
5986	NASDAQ	TACT	Mon, Aug 17, 2020	5.41	5.75	5.30	5.49
5985	NASDAQ	TACT	Fri, Aug 14, 2020	5.59	5.60	5.37	5.51
5984	NASDAQ	TACT	Thu, Aug 13, 2020	5.21	5.58	5.21	5.58
5983	NASDAQ	TACT	Wed, Aug 12, 2020	5.00	5.43	5.00	5.40
5982	NASDAQ	TACT	Tue, Aug 11, 2020	5.54	5.59	4.99	5.01
5981	NASDAQ	TACT	Mon, Aug 10, 2020	4.93	5.38	4.90	5.38
5980	NASDAQ	TACT	Fri, Aug 7, 2020	4.82	4.90	4.30	4.69
5979	NASDAQ	TACT	Thu, Aug 6, 2020	4.11	4.84	4.06	4.55
5978	NASDAQ	TACT	Wed, Aug 5, 2020	3.75	4.07	3.60	3.95
5977	NASDAQ	TACT	Tue, Aug 4, 2020	3.69	3.87	3.32	3.76
5976	NASDAQ	TACT	Mon, Aug 3, 2020	3.50	3.61	3.26	3.48
5975	NASDAQ	TACT	Fri, Jul 31, 2020	3.69	3.69	3.44	3.51
5974	NASDAQ	TACT	Thu, Jul 30, 2020	3.83	3.86	3.53	3.65
5973	NASDAQ	TACT	Wed, Jul 29, 2020	3.78	3.78	3.54	3.71
5972	NASDAQ	TACT	Tue, Jul 28, 2020	3.69	4.01	3.60	3.72
5971	NASDAQ	TACT	Mon, Jul 27, 2020	3.67	3.93	3.60	3.72
5970	NASDAQ	TACT	Fri, Jul 24, 2020	4.00	4.14	3.70	3.82
5969	NASDAQ	TACT	Thu, Jul 23, 2020	3.99	4.18	3.99	4.00
5968	NASDAQ	TACT	Wed, Jul 22, 2020	4.26	4.26	3.99	3.99
5967	NASDAQ	TACT	Tue, Jul 21, 2020	4.45	4.48	4.22	4.25
5966	NASDAQ	TACT	Mon, Jul 20, 2020	4.48	4.50	4.30	4.30
5965	NASDAQ	TACT	Fri, Jul 17, 2020	4.47	4.85	4.34	4.49
5964	NASDAQ	TACT	Thu, Jul 16, 2020	4.68	4.68	4.34	4.35
5963	NASDAQ	TACT	Wed, Jul 15, 2020	4.38	4.66	4.38	4.66
5962	NASDAQ	TACT	Tue, Jul 14, 2020	4.40	4.53	4.33	4.36
5961	NASDAQ	TACT	Mon, Jul 13, 2020	4.62	4.69	4.44	4.44
5960	NASDAQ	TACT	Fri, Jul 10, 2020	4.64	4.68	4.55	4.67
5959	NASDAQ	TACT	Thu, Jul 9, 2020	4.80	4.80	4.60	4.69
5958	NASDAQ	TACT	Wed, Jul 8, 2020	4.59	4.66	4.59	4.60
5957	NASDAQ	TACT	Tue, Jul 7, 2020	4.50	4.85	4.40	4.67
5956	NASDAQ	TACT	Mon, Jul 6, 2020	4.64	4.69	4.39	4.39
5955	NASDAQ	TACT	Thu, Jul 2, 2020	4.43	4.56	4.43	4.51
5954	NASDAQ	TACT	Wed, Jul 1, 2020	4.58	4.63	4.39	4.59
5953	NASDAQ	TACT	Tue, Jun 30, 2020	4.99	4.99	4.46	4.58
5952	NASDAQ	TACT	Mon, Jun 29, 2020	4.82	4.88	4.69	4.76
5951	NASDAQ	TACT	Fri, Jun 26, 2020	4.70	4.91	4.69	4.91
5950	NASDAQ	TACT	Thu, Jun 25, 2020	4.80	4.83	4.77	4.80
5949	NASDAQ	TACT	Wed, Jun 24, 2020	4.76	4.87	4.71	4.83
5948	NASDAQ	TACT	Tue, Jun 23, 2020	4.90	4.97	4.76	4.97
5947	NASDAQ	TACT	Mon, Jun 22, 2020	5.00	5.01	4.75	4.82
5946	NASDAQ	TACT	Fri, Jun 19, 2020	4.96	4.99	4.90	4.99
5945	NASDAQ	TACT	Thu, Jun 18, 2020	4.81	5.10	4.81	4.92
5944	NASDAQ	TACT	Wed, Jun 17, 2020	5.05	5.13	4.80	4.85
5943	NASDAQ	TACT	Tue, Jun 16, 2020	5.02	5.30	4.98	5.10
5942	NASDAQ	TACT	Mon, Jun 15, 2020	4.68	5.13	4.56	4.72
5941	NASDAQ	TACT	Fri, Jun 12, 2020	4.99	5.07	4.61	4.70
5940	NASDAQ	TACT	Thu, Jun 11, 2020	5.41	5.46	4.50	4.65
5939	NASDAQ	TACT	Wed, Jun 10, 2020	6.27	6.27	5.35	5.50
5938	NASDAQ	TACT	Tue, Jun 9, 2020	5.45	6.15	5.43	5.77
5937	NASDAQ	TACT	Mon, Jun 8, 2020	5.60	5.60	5.30	5.44
5936	NASDAQ	TACT	Fri, Jun 5, 2020	4.89	5.82	4.81	5.24
5935	NASDAQ	TACT	Thu, Jun 4, 2020	4.26	4.68	4.26	4.55
5934	NASDAQ	TACT	Wed, Jun 3, 2020	4.45	4.54	4.40	4.42
5933	NASDAQ	TACT	Tue, Jun 2, 2020	4.60	4.60	4.33	4.48
5932	NASDAQ	TACT	Mon, Jun 1, 2020	4.11	4.48	4.11	4.48
5931	NASDAQ	TACT	Fri, May 29, 2020	4.37	4.48	4.04	4.10
5930	NASDAQ	TACT	Thu, May 28, 2020	3.93	4.49	3.93	4.27
5929	NASDAQ	TACT	Wed, May 27, 2020	3.95	3.99	3.81	3.92
5928	NASDAQ	TACT	Tue, May 26, 2020	4.00	4.00	3.58	3.70
5927	NASDAQ	TACT	Fri, May 22, 2020	3.66	3.76	3.51	3.75
5926	NASDAQ	TACT	Thu, May 21, 2020	3.83	3.84	3.65	3.65
5925	NASDAQ	TACT	Wed, May 20, 2020	3.73	3.90	3.73	3.87
5924	NASDAQ	TACT	Tue, May 19, 2020	3.57	3.72	3.54	3.65
5923	NASDAQ	TACT	Mon, May 18, 2020	3.47	3.73	3.47	3.56
5922	NASDAQ	TACT	Fri, May 15, 2020	3.71	3.71	3.45	3.45
5921	NASDAQ	TACT	Thu, May 14, 2020	3.91	3.91	3.71	3.73
5920	NASDAQ	TACT	Wed, May 13, 2020	3.88	4.00	3.86	3.92
5919	NASDAQ	TACT	Tue, May 12, 2020	4.27	4.27	3.89	3.94
5918	NASDAQ	TACT	Mon, May 11, 2020	4.12	4.27	3.70	4.00
5917	NASDAQ	TACT	Fri, May 8, 2020	4.14	4.31	4.14	4.25
5916	NASDAQ	TACT	Thu, May 7, 2020	4.14	4.29	4.14	4.16
5915	NASDAQ	TACT	Wed, May 6, 2020	4.25	4.34	4.07	4.33
5914	NASDAQ	TACT	Tue, May 5, 2020	4.50	4.67	4.15	4.30
5913	NASDAQ	TACT	Mon, May 4, 2020	4.11	4.46	4.11	4.28
5912	NASDAQ	TACT	Fri, May 1, 2020	4.19	4.23	4.04	4.14
5911	NASDAQ	TACT	Thu, Apr 30, 2020	4.50	4.50	4.10	4.25
5910	NASDAQ	TACT	Wed, Apr 29, 2020	4.15	4.66	4.15	4.46
5909	NASDAQ	TACT	Tue, Apr 28, 2020	3.89	4.15	3.89	4.03
5908	NASDAQ	TACT	Mon, Apr 27, 2020	3.90	3.97	3.90	3.93
5907	NASDAQ	TACT	Fri, Apr 24, 2020	3.76	3.94	3.76	3.78
5906	NASDAQ	TACT	Thu, Apr 23, 2020	3.92	4.00	3.76	3.87
5905	NASDAQ	TACT	Wed, Apr 22, 2020	3.91	4.00	3.73	3.88
5904	NASDAQ	TACT	Tue, Apr 21, 2020	3.85	4.14	3.85	3.98
5903	NASDAQ	TACT	Mon, Apr 20, 2020	3.89	4.10	3.71	3.92
5902	NASDAQ	TACT	Fri, Apr 17, 2020	3.80	3.89	3.62	3.89
5901	NASDAQ	TACT	Thu, Apr 16, 2020	3.51	3.75	3.51	3.61
5900	NASDAQ	TACT	Wed, Apr 15, 2020	3.92	3.92	3.61	3.75
5899	NASDAQ	TACT	Tue, Apr 14, 2020	3.77	3.93	3.68	3.90
5898	NASDAQ	TACT	Mon, Apr 13, 2020	3.93	3.93	3.35	3.67
5897	NASDAQ	TACT	Thu, Apr 9, 2020	3.89	3.91	3.63	3.66
5896	NASDAQ	TACT	Wed, Apr 8, 2020	3.60	3.73	3.35	3.57
5895	NASDAQ	TACT	Tue, Apr 7, 2020	3.30	3.75	3.29	3.55
5894	NASDAQ	TACT	Mon, Apr 6, 2020	3.58	3.58	3.17	3.20
5893	NASDAQ	TACT	Fri, Apr 3, 2020	3.05	3.26	2.94	3.15
5892	NASDAQ	TACT	Thu, Apr 2, 2020	3.03	3.20	2.87	2.98
5891	NASDAQ	TACT	Wed, Apr 1, 2020	3.14	3.33	2.90	2.96
5890	NASDAQ	TACT	Tue, Mar 31, 2020	3.50	3.50	3.10	3.11
5889	NASDAQ	TACT	Mon, Mar 30, 2020	3.36	3.48	3.26	3.35
5888	NASDAQ	TACT	Fri, Mar 27, 2020	3.75	4.00	3.52	3.68
5887	NASDAQ	TACT	Thu, Mar 26, 2020	4.05	4.07	3.33	3.99
5886	NASDAQ	TACT	Wed, Mar 25, 2020	3.96	4.15	3.82	3.96
5885	NASDAQ	TACT	Tue, Mar 24, 2020	3.71	4.13	3.71	3.96
5884	NASDAQ	TACT	Mon, Mar 23, 2020	3.15	4.00	3.15	3.70
5883	NASDAQ	TACT	Fri, Mar 20, 2020	4.68	4.68	3.04	3.50
5882	NASDAQ	TACT	Thu, Mar 19, 2020	4.47	4.90	4.42	4.54
5881	NASDAQ	TACT	Wed, Mar 18, 2020	5.17	5.25	4.51	4.51
5880	NASDAQ	TACT	Tue, Mar 17, 2020	6.62	6.62	5.10	5.43
5879	NASDAQ	TACT	Mon, Mar 16, 2020	7.31	7.31	6.75	6.83
5878	NASDAQ	TACT	Fri, Mar 13, 2020	7.64	8.00	7.14	7.54
5877	NASDAQ	TACT	Thu, Mar 12, 2020	7.70	7.92	7.29	7.77
5876	NASDAQ	TACT	Wed, Mar 11, 2020	7.81	8.64	7.81	8.46
5875	NASDAQ	TACT	Tue, Mar 10, 2020	8.72	8.92	8.60	8.65
5874	NASDAQ	TACT	Mon, Mar 9, 2020	8.60	9.00	8.59	8.65
5873	NASDAQ	TACT	Fri, Mar 6, 2020	9.61	9.61	8.95	9.17
5872	NASDAQ	TACT	Thu, Mar 5, 2020	9.87	9.95	9.77	9.77
5871	NASDAQ	TACT	Wed, Mar 4, 2020	9.92	10.00	9.88	10.00
5870	NASDAQ	TACT	Tue, Mar 3, 2020	9.58	9.85	9.50	9.84
5869	NASDAQ	TACT	Mon, Mar 2, 2020	9.90	9.90	9.60	9.60
5868	NASDAQ	TACT	Fri, Feb 28, 2020	9.54	9.98	9.54	9.98
5867	NASDAQ	TACT	Thu, Feb 27, 2020	9.82	9.95	9.50	9.80
5866	NASDAQ	TACT	Wed, Feb 26, 2020	10.60	10.60	9.90	9.90
5865	NASDAQ	TACT	Tue, Feb 25, 2020	11.00	11.00	9.91	10.63
5864	NASDAQ	TACT	Mon, Feb 24, 2020	10.74	11.16	10.74	10.95
5863	NASDAQ	TACT	Fri, Feb 21, 2020	10.98	11.25	10.96	11.25
5862	NASDAQ	TACT	Thu, Feb 20, 2020	11.33	11.33	11.08	11.20
5861	NASDAQ	TACT	Wed, Feb 19, 2020	10.87	11.18	10.87	11.17
5860	NASDAQ	TACT	Tue, Feb 18, 2020	10.60	10.99	10.58	10.92
5859	NASDAQ	TACT	Fri, Feb 14, 2020	10.40	11.01	10.40	10.91
5858	NASDAQ	TACT	Thu, Feb 13, 2020	10.42	10.57	10.40	10.41
5857	NASDAQ	TACT	Wed, Feb 12, 2020	10.47	10.65	10.47	10.57
5856	NASDAQ	TACT	Tue, Feb 11, 2020	10.30	10.53	10.30	10.33
5855	NASDAQ	TACT	Mon, Feb 10, 2020	9.89	10.34	9.89	10.26
5854	NASDAQ	TACT	Fri, Feb 7, 2020	10.20	10.22	9.82	9.97
5853	NASDAQ	TACT	Thu, Feb 6, 2020	10.60	10.60	10.25	10.27
5852	NASDAQ	TACT	Wed, Feb 5, 2020	10.57	10.59	10.35	10.46
5851	NASDAQ	TACT	Tue, Feb 4, 2020	10.65	10.84	10.55	10.60
5850	NASDAQ	TACT	Mon, Feb 3, 2020	10.64	10.64	10.50	10.57
5849	NASDAQ	TACT	Fri, Jan 31, 2020	10.65	10.75	10.46	10.65
5848	NASDAQ	TACT	Thu, Jan 30, 2020	10.64	10.70	10.57	10.57
5847	NASDAQ	TACT	Wed, Jan 29, 2020	10.71	10.72	10.65	10.69
5846	NASDAQ	TACT	Tue, Jan 28, 2020	10.85	11.00	10.61	10.72
5845	NASDAQ	TACT	Mon, Jan 27, 2020	11.00	11.00	10.59	10.59
5844	NASDAQ	TACT	Fri, Jan 24, 2020	11.13	11.14	11.00	11.00
5843	NASDAQ	TACT	Thu, Jan 23, 2020	11.06	11.06	10.40	11.00
5842	NASDAQ	TACT	Wed, Jan 22, 2020	11.09	11.15	10.93	11.14
5841	NASDAQ	TACT	Tue, Jan 21, 2020	10.76	10.99	10.76	10.99
5840	NASDAQ	TACT	Fri, Jan 17, 2020	10.81	10.85	10.75	10.85
5839	NASDAQ	TACT	Thu, Jan 16, 2020	10.75	10.83	10.74	10.80
5838	NASDAQ	TACT	Wed, Jan 15, 2020	10.87	10.88	10.70	10.75
5837	NASDAQ	TACT	Tue, Jan 14, 2020	10.90	11.06	10.90	10.92
5836	NASDAQ	TACT	Mon, Jan 13, 2020	10.88	10.88	10.70	10.75
5835	NASDAQ	TACT	Fri, Jan 10, 2020	10.90	11.22	10.86	11.02
5834	NASDAQ	TACT	Thu, Jan 9, 2020	10.85	10.91	10.40	10.91
5833	NASDAQ	TACT	Wed, Jan 8, 2020	10.75	10.90	10.72	10.80
5832	NASDAQ	TACT	Tue, Jan 7, 2020	10.62	11.06	10.62	10.91
5831	NASDAQ	TACT	Mon, Jan 6, 2020	10.70	10.96	10.55	10.80
5830	NASDAQ	TACT	Fri, Jan 3, 2020	10.74	10.85	10.70	10.73
5829	NASDAQ	TACT	Thu, Jan 2, 2020	10.87	10.90	10.78	10.90
5828	NASDAQ	TACT	Tue, Dec 31, 2019	10.55	11.20	10.50	10.97
5827	NASDAQ	TACT	Mon, Dec 30, 2019	10.50	10.75	10.41	10.55
5826	NASDAQ	TACT	Fri, Dec 27, 2019	10.57	10.80	10.57	10.65
5825	NASDAQ	TACT	Thu, Dec 26, 2019	10.79	10.79	10.50	10.79
5824	NASDAQ	TACT	Tue, Dec 24, 2019	10.66	10.90	10.66	10.85
5823	NASDAQ	TACT	Mon, Dec 23, 2019	10.87	10.87	10.52	10.80
5822	NASDAQ	TACT	Fri, Dec 20, 2019	10.75	10.97	10.68	10.83
5821	NASDAQ	TACT	Thu, Dec 19, 2019	10.91	11.05	10.81	10.81
5820	NASDAQ	TACT	Wed, Dec 18, 2019	10.83	10.87	10.52	10.84
5819	NASDAQ	TACT	Tue, Dec 17, 2019	10.86	11.03	10.81	10.87
5818	NASDAQ	TACT	Mon, Dec 16, 2019	11.49	11.49	10.89	10.91
5817	NASDAQ	TACT	Fri, Dec 13, 2019	10.74	11.36	10.74	11.23
5816	NASDAQ	TACT	Thu, Dec 12, 2019	10.12	11.38	10.12	11.06
5815	NASDAQ	TACT	Wed, Dec 11, 2019	10.54	11.13	10.40	11.13
5814	NASDAQ	TACT	Tue, Dec 10, 2019	10.59	11.08	10.59	10.83
5813	NASDAQ	TACT	Mon, Dec 9, 2019	10.54	10.70	10.26	10.70
5812	NASDAQ	TACT	Fri, Dec 6, 2019	10.55	10.76	10.38	10.38
5811	NASDAQ	TACT	Thu, Dec 5, 2019	10.80	11.03	10.51	10.55
5810	NASDAQ	TACT	Wed, Dec 4, 2019	11.10	11.13	10.80	10.80
5809	NASDAQ	TACT	Tue, Dec 3, 2019	10.88	10.96	10.78	10.96
5808	NASDAQ	TACT	Mon, Dec 2, 2019	11.25	11.47	10.90	10.99
5807	NASDAQ	TACT	Fri, Nov 29, 2019	11.47	11.47	11.21	11.21
5806	NASDAQ	TACT	Wed, Nov 27, 2019	11.22	11.35	11.18	11.20
5805	NASDAQ	TACT	Tue, Nov 26, 2019	11.10	11.53	11.00	11.27
5804	NASDAQ	TACT	Mon, Nov 25, 2019	11.13	11.43	11.09	11.25
5803	NASDAQ	TACT	Fri, Nov 22, 2019	11.43	11.56	11.03	11.04
5802	NASDAQ	TACT	Thu, Nov 21, 2019	11.58	11.61	11.39	11.53
5801	NASDAQ	TACT	Wed, Nov 20, 2019	11.24	11.59	11.02	11.27
5800	NASDAQ	TACT	Tue, Nov 19, 2019	11.00	11.40	10.92	11.28
5799	NASDAQ	TACT	Mon, Nov 18, 2019	11.43	11.54	11.06	11.44
5798	NASDAQ	TACT	Fri, Nov 15, 2019	11.39	11.60	11.39	11.53
5797	NASDAQ	TACT	Thu, Nov 14, 2019	11.36	11.53	11.36	11.46
5796	NASDAQ	TACT	Wed, Nov 13, 2019	11.48	11.49	11.04	11.47
5795	NASDAQ	TACT	Tue, Nov 12, 2019	11.10	11.34	11.10	11.22
5794	NASDAQ	TACT	Mon, Nov 11, 2019	10.65	11.18	10.61	11.16
5793	NASDAQ	TACT	Fri, Nov 8, 2019	10.74	10.74	10.51	10.65
5792	NASDAQ	TACT	Thu, Nov 7, 2019	11.00	11.00	10.41	10.69
5791	NASDAQ	TACT	Wed, Nov 6, 2019	12.00	12.09	11.80	11.81
5790	NASDAQ	TACT	Tue, Nov 5, 2019	12.66	12.73	12.63	12.65
5789	NASDAQ	TACT	Mon, Nov 4, 2019	12.49	12.65	12.47	12.65
5788	NASDAQ	TACT	Fri, Nov 1, 2019	12.49	12.49	12.34	12.45
5787	NASDAQ	TACT	Thu, Oct 31, 2019	12.02	12.36	12.02	12.36
5786	NASDAQ	TACT	Wed, Oct 30, 2019	12.13	12.22	11.93	12.22
5785	NASDAQ	TACT	Tue, Oct 29, 2019	11.74	12.10	11.74	11.95
5784	NASDAQ	TACT	Mon, Oct 28, 2019	11.41	11.61	11.24	11.61
5783	NASDAQ	TACT	Fri, Oct 25, 2019	11.62	11.86	11.28	11.32
5782	NASDAQ	TACT	Thu, Oct 24, 2019	12.00	12.04	11.64	11.76
5781	NASDAQ	TACT	Wed, Oct 23, 2019	12.04	12.16	12.00	12.00
5780	NASDAQ	TACT	Tue, Oct 22, 2019	12.08	12.21	12.03	12.12
5779	NASDAQ	TACT	Mon, Oct 21, 2019	12.09	12.14	12.05	12.08
5778	NASDAQ	TACT	Fri, Oct 18, 2019	12.07	12.14	12.07	12.14
5777	NASDAQ	TACT	Thu, Oct 17, 2019	12.04	12.20	11.95	12.07
5776	NASDAQ	TACT	Wed, Oct 16, 2019	12.10	12.18	12.03	12.16
5775	NASDAQ	TACT	Tue, Oct 15, 2019	12.30	12.30	12.02	12.06
5774	NASDAQ	TACT	Mon, Oct 14, 2019	12.20	12.20	12.20	12.20
5773	NASDAQ	TACT	Fri, Oct 11, 2019	12.20	12.31	12.20	12.31
5772	NASDAQ	TACT	Thu, Oct 10, 2019	12.00	12.28	12.00	12.20
5771	NASDAQ	TACT	Wed, Oct 9, 2019	12.01	12.23	12.00	12.01
5770	NASDAQ	TACT	Tue, Oct 8, 2019	12.22	12.25	12.01	12.24
5769	NASDAQ	TACT	Mon, Oct 7, 2019	11.67	12.25	11.67	12.24
5768	NASDAQ	TACT	Fri, Oct 4, 2019	12.21	12.37	12.15	12.33
5767	NASDAQ	TACT	Thu, Oct 3, 2019	12.40	12.40	12.10	12.15
5766	NASDAQ	TACT	Wed, Oct 2, 2019	12.18	12.20	12.06	12.06
5765	NASDAQ	TACT	Tue, Oct 1, 2019	0.00	0.00	0.00	12.15
5764	NASDAQ	TACT	Mon, Sep 30, 2019	12.30	12.30	12.09	12.15
5763	NASDAQ	TACT	Fri, Sep 27, 2019	12.15	12.28	12.09	12.10
5762	NASDAQ	TACT	Thu, Sep 26, 2019	12.11	12.44	12.10	12.44
5761	NASDAQ	TACT	Wed, Sep 25, 2019	12.15	12.24	12.10	12.10
5760	NASDAQ	TACT	Tue, Sep 24, 2019	12.20	12.33	12.09	12.16
5759	NASDAQ	TACT	Mon, Sep 23, 2019	12.59	12.68	12.30	12.30
5758	NASDAQ	TACT	Fri, Sep 20, 2019	12.09	12.76	12.00	12.67
5757	NASDAQ	TACT	Thu, Sep 19, 2019	12.00	12.11	11.96	12.05
5756	NASDAQ	TACT	Wed, Sep 18, 2019	11.63	11.99	11.63	11.79
5755	NASDAQ	TACT	Tue, Sep 17, 2019	11.70	12.01	11.65	12.01
5754	NASDAQ	TACT	Mon, Sep 16, 2019	12.04	12.20	11.67	11.67
5753	NASDAQ	TACT	Fri, Sep 13, 2019	11.78	11.99	11.69	11.91
5752	NASDAQ	TACT	Thu, Sep 12, 2019	11.94	12.32	11.76	11.91
5751	NASDAQ	TACT	Wed, Sep 11, 2019	12.26	12.26	12.03	12.10
5750	NASDAQ	TACT	Tue, Sep 10, 2019	12.06	12.40	11.66	12.17
5749	NASDAQ	TACT	Mon, Sep 9, 2019	11.95	12.15	11.82	11.82
5748	NASDAQ	TACT	Fri, Sep 6, 2019	11.75	11.95	11.75	11.83
5747	NASDAQ	TACT	Thu, Sep 5, 2019	11.95	12.00	11.95	11.95
5746	NASDAQ	TACT	Wed, Sep 4, 2019	11.74	12.02	11.74	11.94
5745	NASDAQ	TACT	Tue, Sep 3, 2019	11.60	11.97	11.60	11.85
5744	NASDAQ	TACT	Fri, Aug 30, 2019	11.72	11.85	11.72	11.83
5743	NASDAQ	TACT	Thu, Aug 29, 2019	11.65	11.81	11.63	11.69
5742	NASDAQ	TACT	Wed, Aug 28, 2019	11.64	12.01	11.64	11.78
5741	NASDAQ	TACT	Tue, Aug 27, 2019	11.74	12.08	11.64	11.90
5740	NASDAQ	TACT	Mon, Aug 26, 2019	11.61	11.88	11.61	11.80
5739	NASDAQ	TACT	Fri, Aug 23, 2019	11.60	11.79	11.60	11.68
5738	NASDAQ	TACT	Thu, Aug 22, 2019	11.73	11.73	11.63	11.63
5737	NASDAQ	TACT	Wed, Aug 21, 2019	11.68	11.84	11.68	11.84
5736	NASDAQ	TACT	Tue, Aug 20, 2019	11.64	11.86	11.61	11.85
5735	NASDAQ	TACT	Mon, Aug 19, 2019	11.83	12.14	11.83	11.97
5734	NASDAQ	TACT	Fri, Aug 16, 2019	12.09	12.09	11.99	12.00
5733	NASDAQ	TACT	Thu, Aug 15, 2019	11.60	12.14	11.51	12.14
5732	NASDAQ	TACT	Wed, Aug 14, 2019	11.61	11.73	11.61	11.70
5731	NASDAQ	TACT	Tue, Aug 13, 2019	12.02	12.02	11.65	11.73
5730	NASDAQ	TACT	Mon, Aug 12, 2019	11.58	11.80	11.55	11.69
5729	NASDAQ	TACT	Fri, Aug 9, 2019	12.00	12.00	11.67	11.88
5728	NASDAQ	TACT	Thu, Aug 8, 2019	11.48	12.25	10.65	12.00
5727	NASDAQ	TACT	Wed, Aug 7, 2019	12.47	12.51	11.74	12.00
5726	NASDAQ	TACT	Tue, Aug 6, 2019	12.74	12.80	12.44	12.63
5725	NASDAQ	TACT	Mon, Aug 5, 2019	12.71	12.95	12.40	12.80
5724	NASDAQ	TACT	Fri, Aug 2, 2019	12.67	12.77	12.40	12.71
5723	NASDAQ	TACT	Thu, Aug 1, 2019	12.13	12.74	12.13	12.54
5722	NASDAQ	TACT	Wed, Jul 31, 2019	12.09	12.38	11.96	11.96
5721	NASDAQ	TACT	Tue, Jul 30, 2019	12.06	12.34	11.97	11.97
5720	NASDAQ	TACT	Mon, Jul 29, 2019	11.89	12.10	11.81	11.95
5719	NASDAQ	TACT	Fri, Jul 26, 2019	11.80	11.89	11.50	11.50
5718	NASDAQ	TACT	Thu, Jul 25, 2019	11.73	12.15	11.66	11.66
5717	NASDAQ	TACT	Wed, Jul 24, 2019	12.09	12.09	11.61	11.65
5716	NASDAQ	TACT	Tue, Jul 23, 2019	11.97	12.12	11.87	12.00
5715	NASDAQ	TACT	Mon, Jul 22, 2019	11.84	12.15	11.84	12.10
5714	NASDAQ	TACT	Fri, Jul 19, 2019	11.92	11.92	11.92	11.92
5713	NASDAQ	TACT	Thu, Jul 18, 2019	12.05	12.45	11.82	11.98
5712	NASDAQ	TACT	Wed, Jul 17, 2019	12.50	12.57	11.78	12.04
5711	NASDAQ	TACT	Tue, Jul 16, 2019	12.53	12.68	12.16	12.61
5710	NASDAQ	TACT	Mon, Jul 15, 2019	12.71	12.71	12.66	12.70
5709	NASDAQ	TACT	Fri, Jul 12, 2019	12.96	13.04	12.65	12.71
5708	NASDAQ	TACT	Thu, Jul 11, 2019	12.88	12.90	12.69	12.88
5707	NASDAQ	TACT	Wed, Jul 10, 2019	13.02	13.11	12.46	12.84
5706	NASDAQ	TACT	Tue, Jul 9, 2019	11.60	13.59	11.33	12.82
5705	NASDAQ	TACT	Mon, Jul 8, 2019	11.60	11.60	11.15	11.36
5704	NASDAQ	TACT	Fri, Jul 5, 2019	11.45	11.77	11.32	11.74
5703	NASDAQ	TACT	Wed, Jul 3, 2019	11.08	11.59	11.03	11.59
5702	NASDAQ	TACT	Tue, Jul 2, 2019	11.42	11.66	11.11	11.27
5701	NASDAQ	TACT	Mon, Jul 1, 2019	11.40	11.61	11.20	11.40
5700	NASDAQ	TACT	Fri, Jun 28, 2019	11.15	11.30	11.12	11.26
5699	NASDAQ	TACT	Thu, Jun 27, 2019	11.48	11.48	10.61	11.09
5698	NASDAQ	TACT	Wed, Jun 26, 2019	11.53	11.59	11.25	11.30
5697	NASDAQ	TACT	Tue, Jun 25, 2019	11.25	11.89	10.83	11.10
5696	NASDAQ	TACT	Mon, Jun 24, 2019	11.91	11.91	10.73	11.19
5695	NASDAQ	TACT	Fri, Jun 21, 2019	11.90	12.01	11.57	11.57
5694	NASDAQ	TACT	Thu, Jun 20, 2019	11.84	12.40	11.57	11.77
5693	NASDAQ	TACT	Wed, Jun 19, 2019	11.10	11.57	10.87	11.57
5692	NASDAQ	TACT	Tue, Jun 18, 2019	10.65	11.00	10.60	10.89
5691	NASDAQ	TACT	Mon, Jun 17, 2019	10.63	10.71	10.61	10.70
5690	NASDAQ	TACT	Fri, Jun 14, 2019	10.56	10.70	10.55	10.66
5689	NASDAQ	TACT	Thu, Jun 13, 2019	10.50	11.16	10.25	10.54
5688	NASDAQ	TACT	Wed, Jun 12, 2019	9.59	11.05	9.55	10.50
5687	NASDAQ	TACT	Tue, Jun 11, 2019	8.91	9.61	8.91	9.60
5686	NASDAQ	TACT	Mon, Jun 10, 2019	8.69	8.95	8.55	8.86
5685	NASDAQ	TACT	Fri, Jun 7, 2019	8.49	8.60	8.49	8.60
5684	NASDAQ	TACT	Thu, Jun 6, 2019	8.69	8.71	8.49	8.49
5683	NASDAQ	TACT	Wed, Jun 5, 2019	8.70	8.70	8.50	8.50
5682	NASDAQ	TACT	Tue, Jun 4, 2019	8.75	8.77	8.59	8.73
5681	NASDAQ	TACT	Mon, Jun 3, 2019	8.61	8.71	8.59	8.63
5680	NASDAQ	TACT	Fri, May 31, 2019	8.68	8.69	8.61	8.61
5679	NASDAQ	TACT	Thu, May 30, 2019	8.72	8.75	8.65	8.65
5678	NASDAQ	TACT	Wed, May 29, 2019	8.74	8.74	8.65	8.65
5677	NASDAQ	TACT	Tue, May 28, 2019	8.60	8.85	8.60	8.80
5676	NASDAQ	TACT	Fri, May 24, 2019	8.69	8.69	8.57	8.67
5675	NASDAQ	TACT	Thu, May 23, 2019	8.75	8.77	8.61	8.64
5674	NASDAQ	TACT	Wed, May 22, 2019	8.78	8.86	8.75	8.75
5673	NASDAQ	TACT	Tue, May 21, 2019	8.75	8.86	8.71	8.80
5672	NASDAQ	TACT	Mon, May 20, 2019	8.84	8.86	8.71	8.75
5671	NASDAQ	TACT	Fri, May 17, 2019	8.83	8.88	8.80	8.88
5670	NASDAQ	TACT	Thu, May 16, 2019	8.98	9.05	8.85	8.85
5669	NASDAQ	TACT	Wed, May 15, 2019	8.99	9.12	8.92	8.92
5668	NASDAQ	TACT	Tue, May 14, 2019	9.08	9.16	9.00	9.00
5667	NASDAQ	TACT	Mon, May 13, 2019	9.11	9.16	8.95	9.00
5666	NASDAQ	TACT	Fri, May 10, 2019	9.50	9.50	9.11	9.11
5665	NASDAQ	TACT	Thu, May 9, 2019	9.53	9.58	9.27	9.31
5664	NASDAQ	TACT	Wed, May 8, 2019	10.00	10.00	9.50	9.50
5663	NASDAQ	TACT	Tue, May 7, 2019	9.38	9.38	9.16	9.16
5662	NASDAQ	TACT	Mon, May 6, 2019	9.65	9.83	9.23	9.26
5661	NASDAQ	TACT	Fri, May 3, 2019	9.36	9.55	9.34	9.40
5660	NASDAQ	TACT	Thu, May 2, 2019	9.39	9.39	9.27	9.36
5659	NASDAQ	TACT	Wed, May 1, 2019	9.58	9.65	9.25	9.30
5658	NASDAQ	TACT	Tue, Apr 30, 2019	9.76	9.76	9.36	9.42
5657	NASDAQ	TACT	Mon, Apr 29, 2019	9.78	10.05	9.78	9.90
5656	NASDAQ	TACT	Fri, Apr 26, 2019	9.75	9.89	9.69	9.72
5655	NASDAQ	TACT	Thu, Apr 25, 2019	9.49	9.84	9.36	9.83
5654	NASDAQ	TACT	Wed, Apr 24, 2019	9.46	9.49	9.30	9.44
5653	NASDAQ	TACT	Tue, Apr 23, 2019	9.49	9.49	9.21	9.41
5652	NASDAQ	TACT	Mon, Apr 22, 2019	9.40	9.40	9.21	9.32
5651	NASDAQ	TACT	Thu, Apr 18, 2019	9.04	9.44	8.80	9.33
5650	NASDAQ	TACT	Wed, Apr 17, 2019	8.85	9.47	8.85	8.98
5649	NASDAQ	TACT	Tue, Apr 16, 2019	8.76	9.11	8.72	8.85
5648	NASDAQ	TACT	Mon, Apr 15, 2019	8.96	9.13	8.76	8.76
5647	NASDAQ	TACT	Fri, Apr 12, 2019	9.13	9.13	8.92	8.96
5646	NASDAQ	TACT	Thu, Apr 11, 2019	9.06	9.08	8.93	8.94
5645	NASDAQ	TACT	Wed, Apr 10, 2019	8.80	9.11	8.80	8.98
5644	NASDAQ	TACT	Tue, Apr 9, 2019	8.71	8.95	8.67	8.79
5643	NASDAQ	TACT	Mon, Apr 8, 2019	8.73	8.77	8.61	8.69
5642	NASDAQ	TACT	Fri, Apr 5, 2019	9.02	9.07	8.76	8.76
5641	NASDAQ	TACT	Thu, Apr 4, 2019	9.16	9.16	8.94	8.94
5640	NASDAQ	TACT	Wed, Apr 3, 2019	9.14	9.21	9.14	9.21
5639	NASDAQ	TACT	Tue, Apr 2, 2019	9.08	9.22	9.08	9.19
5638	NASDAQ	TACT	Mon, Apr 1, 2019	9.14	9.22	9.10	9.10
5637	NASDAQ	TACT	Fri, Mar 29, 2019	9.00	9.26	8.95	9.14
5636	NASDAQ	TACT	Thu, Mar 28, 2019	8.81	9.03	8.81	8.97
5635	NASDAQ	TACT	Wed, Mar 27, 2019	8.66	8.99	8.66	8.84
5634	NASDAQ	TACT	Tue, Mar 26, 2019	8.72	8.79	8.60	8.69
5633	NASDAQ	TACT	Mon, Mar 25, 2019	8.67	8.85	8.54	8.60
5632	NASDAQ	TACT	Fri, Mar 22, 2019	8.90	8.94	8.66	8.71
5631	NASDAQ	TACT	Thu, Mar 21, 2019	8.73	9.00	8.73	8.88
5630	NASDAQ	TACT	Wed, Mar 20, 2019	8.84	8.95	8.72	8.74
5629	NASDAQ	TACT	Tue, Mar 19, 2019	8.81	8.94	8.81	8.88
5628	NASDAQ	TACT	Mon, Mar 18, 2019	8.66	8.86	8.60	8.74
5627	NASDAQ	TACT	Fri, Mar 15, 2019	8.71	8.88	8.59	8.76
5626	NASDAQ	TACT	Thu, Mar 14, 2019	8.60	8.70	8.57	8.70
5625	NASDAQ	TACT	Wed, Mar 13, 2019	8.84	8.87	8.60	8.62
5624	NASDAQ	TACT	Tue, Mar 12, 2019	8.82	8.96	8.66	8.80
5623	NASDAQ	TACT	Mon, Mar 11, 2019	8.95	9.00	8.40	8.82
5622	NASDAQ	TACT	Fri, Mar 8, 2019	9.12	9.13	8.80	9.00
5621	NASDAQ	TACT	Thu, Mar 7, 2019	9.09	9.61	8.59	9.15
5620	NASDAQ	TACT	Wed, Mar 6, 2019	10.34	10.40	9.90	10.07
5619	NASDAQ	TACT	Tue, Mar 5, 2019	10.08	10.34	10.08	10.33
5618	NASDAQ	TACT	Mon, Mar 4, 2019	10.15	10.19	9.36	10.05
5617	NASDAQ	TACT	Fri, Mar 1, 2019	10.33	10.33	10.15	10.23
5616	NASDAQ	TACT	Thu, Feb 28, 2019	10.26	10.28	10.18	10.18
5615	NASDAQ	TACT	Wed, Feb 27, 2019	10.36	10.49	10.34	10.34
5614	NASDAQ	TACT	Tue, Feb 26, 2019	10.43	10.43	10.16	10.32
5613	NASDAQ	TACT	Mon, Feb 25, 2019	10.42	10.42	9.99	10.07
5612	NASDAQ	TACT	Fri, Feb 22, 2019	10.70	10.78	10.37	10.37
5611	NASDAQ	TACT	Thu, Feb 21, 2019	10.55	10.60	10.41	10.60
5610	NASDAQ	TACT	Wed, Feb 20, 2019	10.67	10.67	10.39	10.47
5609	NASDAQ	TACT	Tue, Feb 19, 2019	10.48	10.69	10.37	10.68
5608	NASDAQ	TACT	Fri, Feb 15, 2019	10.52	10.62	10.39	10.46
5607	NASDAQ	TACT	Thu, Feb 14, 2019	10.55	10.65	10.45	10.45
5606	NASDAQ	TACT	Wed, Feb 13, 2019	10.58	10.73	10.51	10.64
5605	NASDAQ	TACT	Tue, Feb 12, 2019	10.35	10.50	10.28	10.44
5604	NASDAQ	TACT	Mon, Feb 11, 2019	10.29	10.40	10.17	10.30
5603	NASDAQ	TACT	Fri, Feb 8, 2019	10.50	10.60	10.21	10.29
5602	NASDAQ	TACT	Thu, Feb 7, 2019	10.40	10.80	10.17	10.80
5601	NASDAQ	TACT	Wed, Feb 6, 2019	10.56	10.57	10.25	10.33
5600	NASDAQ	TACT	Tue, Feb 5, 2019	10.65	10.67	10.35	10.58
5599	NASDAQ	TACT	Mon, Feb 4, 2019	10.54	10.72	10.24	10.63
5598	NASDAQ	TACT	Fri, Feb 1, 2019	10.38	10.55	10.13	10.55
5597	NASDAQ	TACT	Thu, Jan 31, 2019	10.49	10.72	10.13	10.38
5596	NASDAQ	TACT	Wed, Jan 30, 2019	10.50	10.52	10.21	10.43
5595	NASDAQ	TACT	Tue, Jan 29, 2019	10.55	10.60	10.29	10.47
5594	NASDAQ	TACT	Mon, Jan 28, 2019	10.51	10.79	10.50	10.56
5593	NASDAQ	TACT	Fri, Jan 25, 2019	10.36	10.65	10.26	10.62
5592	NASDAQ	TACT	Thu, Jan 24, 2019	10.79	11.08	10.27	10.27
5591	NASDAQ	TACT	Wed, Jan 23, 2019	10.59	10.83	10.55	10.77
5590	NASDAQ	TACT	Tue, Jan 22, 2019	10.54	10.90	10.40	10.58
5589	NASDAQ	TACT	Fri, Jan 18, 2019	10.40	10.93	10.18	10.69
5588	NASDAQ	TACT	Thu, Jan 17, 2019	10.46	10.58	10.08	10.40
5587	NASDAQ	TACT	Wed, Jan 16, 2019	10.34	10.79	10.08	10.49
5586	NASDAQ	TACT	Tue, Jan 15, 2019	10.13	10.69	9.79	10.33
5585	NASDAQ	TACT	Mon, Jan 14, 2019	9.60	10.20	9.59	10.19
5584	NASDAQ	TACT	Fri, Jan 11, 2019	9.55	9.64	9.52	9.58
5583	NASDAQ	TACT	Thu, Jan 10, 2019	9.42	9.65	9.30	9.55
5582	NASDAQ	TACT	Wed, Jan 9, 2019	9.16	9.63	9.00	9.43
5581	NASDAQ	TACT	Tue, Jan 8, 2019	9.62	9.62	9.10	9.16
5580	NASDAQ	TACT	Mon, Jan 7, 2019	9.63	9.70	9.40	9.70
5579	NASDAQ	TACT	Fri, Jan 4, 2019	9.35	9.55	9.31	9.55
5578	NASDAQ	TACT	Thu, Jan 3, 2019	9.36	9.55	9.24	9.27
5577	NASDAQ	TACT	Wed, Jan 2, 2019	8.94	9.35	8.68	9.33
5576	NASDAQ	TACT	Mon, Dec 31, 2018	9.11	9.27	8.72	8.98
5575	NASDAQ	TACT	Fri, Dec 28, 2018	8.99	9.10	8.99	9.10
5574	NASDAQ	TACT	Thu, Dec 27, 2018	8.75	8.95	8.75	8.91
5573	NASDAQ	TACT	Wed, Dec 26, 2018	8.56	8.91	8.54	8.83
5572	NASDAQ	TACT	Mon, Dec 24, 2018	8.69	8.82	8.50	8.50
5571	NASDAQ	TACT	Fri, Dec 21, 2018	8.55	8.86	8.50	8.86
5570	NASDAQ	TACT	Thu, Dec 20, 2018	8.92	8.92	8.50	8.62
5569	NASDAQ	TACT	Wed, Dec 19, 2018	8.70	9.19	8.70	8.97
5568	NASDAQ	TACT	Tue, Dec 18, 2018	8.79	8.85	8.40	8.66
5567	NASDAQ	TACT	Mon, Dec 17, 2018	9.23	9.34	8.55	8.74
5566	NASDAQ	TACT	Fri, Dec 14, 2018	9.25	9.34	9.04	9.21
5565	NASDAQ	TACT	Thu, Dec 13, 2018	9.39	9.40	9.06	9.22
5564	NASDAQ	TACT	Wed, Dec 12, 2018	9.40	9.50	9.31	9.36
5563	NASDAQ	TACT	Tue, Dec 11, 2018	9.57	10.00	9.05	9.34
5562	NASDAQ	TACT	Mon, Dec 10, 2018	9.64	11.05	9.44	9.52
5561	NASDAQ	TACT	Fri, Dec 7, 2018	9.92	10.50	9.40	9.43
5560	NASDAQ	TACT	Thu, Dec 6, 2018	10.00	10.00	9.63	9.89
5559	NASDAQ	TACT	Tue, Dec 4, 2018	10.48	10.69	9.88	9.90
5558	NASDAQ	TACT	Mon, Dec 3, 2018	10.52	10.72	10.35	10.59
5557	NASDAQ	TACT	Fri, Nov 30, 2018	10.50	10.55	10.30	10.30
5556	NASDAQ	TACT	Thu, Nov 29, 2018	10.38	10.55	10.38	10.41
5555	NASDAQ	TACT	Wed, Nov 28, 2018	10.32	10.43	10.25	10.41
5554	NASDAQ	TACT	Tue, Nov 27, 2018	10.46	10.49	10.23	10.32
5553	NASDAQ	TACT	Mon, Nov 26, 2018	10.26	10.83	10.26	10.46
5552	NASDAQ	TACT	Fri, Nov 23, 2018	10.59	10.59	10.11	10.46
5551	NASDAQ	TACT	Wed, Nov 21, 2018	10.60	10.76	10.40	10.50
5550	NASDAQ	TACT	Tue, Nov 20, 2018	10.91	11.24	10.39	10.66
5549	NASDAQ	TACT	Mon, Nov 19, 2018	11.32	11.43	10.90	10.91
5548	NASDAQ	TACT	Fri, Nov 16, 2018	11.86	11.86	11.10	11.33
5547	NASDAQ	TACT	Thu, Nov 15, 2018	11.76	12.09	11.76	11.89
5546	NASDAQ	TACT	Wed, Nov 14, 2018	12.31	12.40	11.80	11.91
5545	NASDAQ	TACT	Tue, Nov 13, 2018	12.50	12.60	12.33	12.33
5544	NASDAQ	TACT	Mon, Nov 12, 2018	12.58	15.00	12.13	12.25
5543	NASDAQ	TACT	Fri, Nov 9, 2018	12.72	13.08	12.21	12.37
5542	NASDAQ	TACT	Thu, Nov 8, 2018	13.30	13.31	12.60	12.60
5541	NASDAQ	TACT	Wed, Nov 7, 2018	15.24	15.24	12.70	13.14
5540	NASDAQ	TACT	Tue, Nov 6, 2018	15.05	15.30	14.89	15.25
5539	NASDAQ	TACT	Mon, Nov 5, 2018	14.73	15.09	14.52	14.79
5538	NASDAQ	TACT	Fri, Nov 2, 2018	15.14	15.25	14.74	14.74
5537	NASDAQ	TACT	Thu, Nov 1, 2018	14.85	15.13	14.70	15.13
5536	NASDAQ	TACT	Wed, Oct 31, 2018	15.13	15.13	14.70	14.70
5535	NASDAQ	TACT	Tue, Oct 30, 2018	14.93	15.00	14.61	14.99
5534	NASDAQ	TACT	Mon, Oct 29, 2018	15.19	15.77	14.95	14.95
5533	NASDAQ	TACT	Fri, Oct 26, 2018	15.06	15.34	14.99	15.14
5532	NASDAQ	TACT	Thu, Oct 25, 2018	15.79	15.83	14.97	15.07
5531	NASDAQ	TACT	Wed, Oct 24, 2018	15.43	15.86	14.88	15.10
5530	NASDAQ	TACT	Tue, Oct 23, 2018	15.37	15.37	15.10	15.19
5529	NASDAQ	TACT	Mon, Oct 22, 2018	15.22	15.64	15.22	15.50
5528	NASDAQ	TACT	Fri, Oct 19, 2018	14.91	15.36	14.91	15.22
5527	NASDAQ	TACT	Thu, Oct 18, 2018	15.64	15.95	14.68	14.96
5526	NASDAQ	TACT	Wed, Oct 17, 2018	15.13	15.60	15.12	15.60
5525	NASDAQ	TACT	Tue, Oct 16, 2018	14.38	15.28	14.38	15.05
5524	NASDAQ	TACT	Mon, Oct 15, 2018	14.57	15.16	14.55	14.55
5523	NASDAQ	TACT	Fri, Oct 12, 2018	14.63	14.76	14.40	14.57
5522	NASDAQ	TACT	Thu, Oct 11, 2018	14.29	14.50	14.01	14.40
5521	NASDAQ	TACT	Wed, Oct 10, 2018	14.66	14.70	14.32	14.32
5520	NASDAQ	TACT	Tue, Oct 9, 2018	14.29	14.73	14.29	14.45
5519	NASDAQ	TACT	Mon, Oct 8, 2018	14.53	14.69	14.38	14.38
5518	NASDAQ	TACT	Fri, Oct 5, 2018	14.59	15.00	14.35	14.53
5517	NASDAQ	TACT	Thu, Oct 4, 2018	14.96	14.96	14.35	14.83
5516	NASDAQ	TACT	Wed, Oct 3, 2018	14.59	14.97	14.50	14.50
5515	NASDAQ	TACT	Tue, Oct 2, 2018	14.68	15.16	14.35	14.49
5514	NASDAQ	TACT	Mon, Oct 1, 2018	14.50	15.20	14.48	14.92
5513	NASDAQ	TACT	Fri, Sep 28, 2018	14.50	14.55	14.20	14.40
5512	NASDAQ	TACT	Thu, Sep 27, 2018	14.50	14.80	14.40	14.60
5511	NASDAQ	TACT	Wed, Sep 26, 2018	14.45	14.95	14.40	14.40
5510	NASDAQ	TACT	Tue, Sep 25, 2018	14.80	14.80	14.45	14.65
5509	NASDAQ	TACT	Mon, Sep 24, 2018	14.40	14.70	14.35	14.70
5508	NASDAQ	TACT	Fri, Sep 21, 2018	14.20	14.70	14.14	14.40
5507	NASDAQ	TACT	Thu, Sep 20, 2018	14.10	14.35	14.05	14.15
5506	NASDAQ	TACT	Wed, Sep 19, 2018	14.25	14.27	14.00	14.00
5505	NASDAQ	TACT	Tue, Sep 18, 2018	14.06	14.26	14.05	14.05
5504	NASDAQ	TACT	Mon, Sep 17, 2018	14.05	14.10	13.50	14.00
5503	NASDAQ	TACT	Fri, Sep 14, 2018	14.00	14.10	13.95	14.10
5502	NASDAQ	TACT	Thu, Sep 13, 2018	14.00	14.25	14.00	14.00
5501	NASDAQ	TACT	Wed, Sep 12, 2018	13.67	14.10	13.67	13.90
5500	NASDAQ	TACT	Tue, Sep 11, 2018	13.95	14.83	13.73	14.30
5499	NASDAQ	TACT	Mon, Sep 10, 2018	14.00	14.15	13.70	14.05
5498	NASDAQ	TACT	Fri, Sep 7, 2018	14.21	14.96	13.78	14.00
5497	NASDAQ	TACT	Thu, Sep 6, 2018	14.05	14.10	13.90	14.10
5496	NASDAQ	TACT	Wed, Sep 5, 2018	14.35	14.35	14.10	14.25
5495	NASDAQ	TACT	Tue, Sep 4, 2018	14.15	14.65	14.15	14.30
5494	NASDAQ	TACT	Fri, Aug 31, 2018	14.18	14.47	14.10	14.10
5493	NASDAQ	TACT	Thu, Aug 30, 2018	14.95	14.95	14.25	14.30
5492	NASDAQ	TACT	Wed, Aug 29, 2018	14.90	14.90	14.15	14.33
5491	NASDAQ	TACT	Tue, Aug 28, 2018	14.90	15.12	14.70	14.75
5490	NASDAQ	TACT	Mon, Aug 27, 2018	14.65	15.39	14.50	14.80
5489	NASDAQ	TACT	Fri, Aug 24, 2018	14.55	15.10	14.55	14.55
5488	NASDAQ	TACT	Thu, Aug 23, 2018	14.80	14.80	14.35	14.50
5487	NASDAQ	TACT	Wed, Aug 22, 2018	14.95	14.95	14.75	14.75
5486	NASDAQ	TACT	Tue, Aug 21, 2018	15.10	15.15	14.90	14.90
5485	NASDAQ	TACT	Mon, Aug 20, 2018	15.20	15.20	14.70	15.00
5484	NASDAQ	TACT	Fri, Aug 17, 2018	14.00	15.15	14.00	15.15
5483	NASDAQ	TACT	Thu, Aug 16, 2018	13.80	14.60	13.80	14.01
5482	NASDAQ	TACT	Wed, Aug 15, 2018	13.95	13.95	13.45	13.85
5481	NASDAQ	TACT	Tue, Aug 14, 2018	14.30	14.30	13.70	13.95
5480	NASDAQ	TACT	Mon, Aug 13, 2018	14.40	14.90	13.85	14.20
5479	NASDAQ	TACT	Fri, Aug 10, 2018	14.35	14.62	14.35	14.40
5478	NASDAQ	TACT	Thu, Aug 9, 2018	14.55	15.00	14.35	14.35
5477	NASDAQ	TACT	Wed, Aug 8, 2018	14.45	14.80	14.35	14.55
5476	NASDAQ	TACT	Tue, Aug 7, 2018	14.80	14.90	14.50	14.50
5475	NASDAQ	TACT	Mon, Aug 6, 2018	14.05	15.15	13.95	14.70
5474	NASDAQ	TACT	Fri, Aug 3, 2018	13.10	15.35	12.85	14.00
5473	NASDAQ	TACT	Thu, Aug 2, 2018	11.25	11.90	11.25	11.90
5472	NASDAQ	TACT	Wed, Aug 1, 2018	12.00	12.00	11.40	11.55
5471	NASDAQ	TACT	Tue, Jul 31, 2018	11.20	11.20	11.00	11.05
5470	NASDAQ	TACT	Mon, Jul 30, 2018	11.55	11.55	11.14	11.20
5469	NASDAQ	TACT	Fri, Jul 27, 2018	11.82	11.82	11.00	11.55
5468	NASDAQ	TACT	Thu, Jul 26, 2018	11.56	12.15	11.50	11.50
5467	NASDAQ	TACT	Wed, Jul 25, 2018	11.60	11.65	11.35	11.40
5466	NASDAQ	TACT	Tue, Jul 24, 2018	11.70	11.70	11.35	11.50
5465	NASDAQ	TACT	Mon, Jul 23, 2018	11.55	11.75	11.40	11.60
5464	NASDAQ	TACT	Fri, Jul 20, 2018	11.50	11.65	11.30	11.55
5463	NASDAQ	TACT	Thu, Jul 19, 2018	11.41	11.80	11.20	11.55
5462	NASDAQ	TACT	Wed, Jul 18, 2018	11.75	11.95	11.70	11.93
5461	NASDAQ	TACT	Tue, Jul 17, 2018	11.65	11.75	11.60	11.75
5460	NASDAQ	TACT	Mon, Jul 16, 2018	11.85	11.90	11.65	11.70
5459	NASDAQ	TACT	Fri, Jul 13, 2018	11.90	12.05	11.85	11.85
5458	NASDAQ	TACT	Thu, Jul 12, 2018	11.90	11.95	11.85	11.95
5457	NASDAQ	TACT	Wed, Jul 11, 2018	11.96	12.41	11.95	12.15
5456	NASDAQ	TACT	Tue, Jul 10, 2018	12.10	12.25	12.05	12.25
5455	NASDAQ	TACT	Mon, Jul 9, 2018	12.20	12.35	12.05	12.15
5454	NASDAQ	TACT	Fri, Jul 6, 2018	12.65	12.65	12.28	12.30
5453	NASDAQ	TACT	Thu, Jul 5, 2018	12.05	12.80	12.05	12.80
5452	NASDAQ	TACT	Tue, Jul 3, 2018	12.30	12.40	12.30	12.30
5451	NASDAQ	TACT	Mon, Jul 2, 2018	12.40	12.40	12.25	12.35
5450	NASDAQ	TACT	Fri, Jun 29, 2018	12.00	12.55	12.00	12.50
5449	NASDAQ	TACT	Thu, Jun 28, 2018	11.95	12.10	11.85	11.95
5448	NASDAQ	TACT	Wed, Jun 27, 2018	12.15	12.20	11.90	12.00
5447	NASDAQ	TACT	Tue, Jun 26, 2018	11.60	12.35	11.60	12.25
5446	NASDAQ	TACT	Mon, Jun 25, 2018	11.55	11.70	11.48	11.60
5445	NASDAQ	TACT	Fri, Jun 22, 2018	11.60	11.70	11.55	11.70
5444	NASDAQ	TACT	Thu, Jun 21, 2018	11.50	11.60	11.50	11.50
5443	NASDAQ	TACT	Wed, Jun 20, 2018	11.35	11.45	11.30	11.45
5442	NASDAQ	TACT	Tue, Jun 19, 2018	11.20	11.50	11.20	11.25
5441	NASDAQ	TACT	Mon, Jun 18, 2018	11.06	11.35	11.06	11.25
5440	NASDAQ	TACT	Fri, Jun 15, 2018	11.00	11.10	11.00	11.10
5439	NASDAQ	TACT	Thu, Jun 14, 2018	10.90	10.99	10.90	10.90
5438	NASDAQ	TACT	Wed, Jun 13, 2018	11.05	11.10	11.00	11.00
5437	NASDAQ	TACT	Tue, Jun 12, 2018	10.95	11.05	10.85	11.05
5436	NASDAQ	TACT	Mon, Jun 11, 2018	10.70	11.05	10.70	11.05
5435	NASDAQ	TACT	Fri, Jun 8, 2018	11.11	11.11	10.95	10.95
5434	NASDAQ	TACT	Thu, Jun 7, 2018	11.35	11.46	11.00	11.00
5433	NASDAQ	TACT	Wed, Jun 6, 2018	10.85	11.35	10.85	11.30
5432	NASDAQ	TACT	Tue, Jun 5, 2018	10.80	10.80	10.70	10.75
5431	NASDAQ	TACT	Mon, Jun 4, 2018	10.85	10.85	10.65	10.65
5430	NASDAQ	TACT	Fri, Jun 1, 2018	10.90	10.95	10.80	10.90
5429	NASDAQ	TACT	Thu, May 31, 2018	10.65	10.90	10.65	10.85
5428	NASDAQ	TACT	Wed, May 30, 2018	10.80	10.85	10.60	10.75
5427	NASDAQ	TACT	Tue, May 29, 2018	10.74	10.80	10.50	10.75
5426	NASDAQ	TACT	Fri, May 25, 2018	10.55	10.85	10.41	10.75
5425	NASDAQ	TACT	Thu, May 24, 2018	10.75	10.80	10.55	10.55
5424	NASDAQ	TACT	Wed, May 23, 2018	10.55	11.00	10.55	10.85
5423	NASDAQ	TACT	Tue, May 22, 2018	10.95	10.95	10.60	10.60
5422	NASDAQ	TACT	Mon, May 21, 2018	11.15	11.15	10.90	10.95
5421	NASDAQ	TACT	Fri, May 18, 2018	11.00	11.10	11.00	11.05
5420	NASDAQ	TACT	Thu, May 17, 2018	11.10	11.20	11.05	11.05
5419	NASDAQ	TACT	Wed, May 16, 2018	11.59	11.59	11.10	11.10
5418	NASDAQ	TACT	Tue, May 15, 2018	11.75	11.75	11.25	11.45
5417	NASDAQ	TACT	Mon, May 14, 2018	11.44	11.85	11.36	11.75
5416	NASDAQ	TACT	Fri, May 11, 2018	11.60	11.95	11.51	11.55
5415	NASDAQ	TACT	Thu, May 10, 2018	11.26	11.78	11.00	11.75
5414	NASDAQ	TACT	Wed, May 9, 2018	11.05	11.35	10.85	11.25
5413	NASDAQ	TACT	Tue, May 8, 2018	11.25	11.40	10.95	10.95
5412	NASDAQ	TACT	Mon, May 7, 2018	11.00	11.80	11.00	11.40
5411	NASDAQ	TACT	Fri, May 4, 2018	11.65	11.95	11.65	11.95
5410	NASDAQ	TACT	Thu, May 3, 2018	11.80	11.95	11.60	11.80
5409	NASDAQ	TACT	Wed, May 2, 2018	11.85	12.10	11.80	11.80
5408	NASDAQ	TACT	Tue, May 1, 2018	12.10	12.15	11.95	12.10
5407	NASDAQ	TACT	Mon, Apr 30, 2018	12.29	12.30	12.15	12.20
5406	NASDAQ	TACT	Fri, Apr 27, 2018	12.50	12.50	12.30	12.30
5405	NASDAQ	TACT	Thu, Apr 26, 2018	12.50	12.58	12.25	12.45
5404	NASDAQ	TACT	Wed, Apr 25, 2018	12.80	12.95	12.60	12.70
5403	NASDAQ	TACT	Tue, Apr 24, 2018	12.55	13.15	12.50	12.95
5402	NASDAQ	TACT	Mon, Apr 23, 2018	12.75	12.80	12.55	12.60
5401	NASDAQ	TACT	Fri, Apr 20, 2018	12.90	13.13	12.70	12.75
5400	NASDAQ	TACT	Thu, Apr 19, 2018	12.95	13.00	12.65	12.95
5399	NASDAQ	TACT	Wed, Apr 18, 2018	13.10	13.10	12.90	12.90
5398	NASDAQ	TACT	Tue, Apr 17, 2018	12.95	13.13	12.85	13.10
5397	NASDAQ	TACT	Mon, Apr 16, 2018	12.75	13.00	12.68	12.90
5396	NASDAQ	TACT	Fri, Apr 13, 2018	12.95	12.95	12.70	12.75
5395	NASDAQ	TACT	Thu, Apr 12, 2018	13.20	13.25	12.70	12.85
5394	NASDAQ	TACT	Wed, Apr 11, 2018	12.80	13.25	12.80	13.20
5393	NASDAQ	TACT	Tue, Apr 10, 2018	12.70	13.00	12.70	12.85
5392	NASDAQ	TACT	Mon, Apr 9, 2018	13.10	13.10	12.60	12.60
5391	NASDAQ	TACT	Fri, Apr 6, 2018	12.70	13.10	12.53	13.10
5390	NASDAQ	TACT	Thu, Apr 5, 2018	13.10	13.40	12.60	12.75
5389	NASDAQ	TACT	Wed, Apr 4, 2018	12.25	13.05	12.15	12.95
5388	NASDAQ	TACT	Tue, Apr 3, 2018	12.90	12.90	12.50	12.50
5387	NASDAQ	TACT	Mon, Apr 2, 2018	13.00	13.38	12.60	12.85
5386	NASDAQ	TACT	Thu, Mar 29, 2018	12.60	13.25	12.60	13.05
5385	NASDAQ	TACT	Wed, Mar 28, 2018	12.75	12.75	12.15	12.45
5384	NASDAQ	TACT	Tue, Mar 27, 2018	12.90	13.18	12.55	12.70
5383	NASDAQ	TACT	Mon, Mar 26, 2018	12.70	12.92	12.63	12.80
5382	NASDAQ	TACT	Fri, Mar 23, 2018	12.75	12.86	12.50	12.70
5381	NASDAQ	TACT	Thu, Mar 22, 2018	13.15	13.20	12.70	12.70
5380	NASDAQ	TACT	Wed, Mar 21, 2018	13.00	13.30	13.00	13.25
5379	NASDAQ	TACT	Tue, Mar 20, 2018	12.95	13.10	12.85	13.05
5378	NASDAQ	TACT	Mon, Mar 19, 2018	12.85	13.10	12.45	12.90
5377	NASDAQ	TACT	Fri, Mar 16, 2018	12.80	13.40	12.80	13.25
5376	NASDAQ	TACT	Thu, Mar 15, 2018	12.60	12.95	12.45	12.85
5375	NASDAQ	TACT	Wed, Mar 14, 2018	12.33	12.60	12.10	12.55
5374	NASDAQ	TACT	Tue, Mar 13, 2018	12.15	12.50	12.00	12.10
5373	NASDAQ	TACT	Mon, Mar 12, 2018	12.20	12.40	12.00	12.20
5372	NASDAQ	TACT	Fri, Mar 9, 2018	11.85	12.21	11.55	12.00
5371	NASDAQ	TACT	Thu, Mar 8, 2018	11.75	11.85	11.30	11.50
5370	NASDAQ	TACT	Wed, Mar 7, 2018	11.85	12.00	11.50	11.70
5369	NASDAQ	TACT	Tue, Mar 6, 2018	11.95	12.30	11.30	11.80
5368	NASDAQ	TACT	Mon, Mar 5, 2018	13.60	13.90	13.35	13.70
5367	NASDAQ	TACT	Fri, Mar 2, 2018	13.45	13.90	13.15	13.60
5366	NASDAQ	TACT	Thu, Mar 1, 2018	13.95	14.02	13.48	13.65
5365	NASDAQ	TACT	Wed, Feb 28, 2018	14.30	14.40	13.80	13.85
5364	NASDAQ	TACT	Tue, Feb 27, 2018	14.50	14.70	14.25	14.25
5363	NASDAQ	TACT	Mon, Feb 26, 2018	14.40	14.75	14.20	14.65
5362	NASDAQ	TACT	Fri, Feb 23, 2018	14.80	14.85	14.60	14.80
5361	NASDAQ	TACT	Thu, Feb 22, 2018	14.85	15.00	14.61	14.80
5360	NASDAQ	TACT	Wed, Feb 21, 2018	14.60	15.00	14.35	14.85
5359	NASDAQ	TACT	Tue, Feb 20, 2018	14.05	14.70	14.05	14.55
5358	NASDAQ	TACT	Fri, Feb 16, 2018	14.30	14.30	13.48	14.20
5357	NASDAQ	TACT	Thu, Feb 15, 2018	14.65	14.75	14.15	14.25
5356	NASDAQ	TACT	Wed, Feb 14, 2018	13.62	14.50	13.60	14.50
5355	NASDAQ	TACT	Tue, Feb 13, 2018	13.50	14.10	13.50	13.95
5354	NASDAQ	TACT	Mon, Feb 12, 2018	13.55	13.68	12.85	13.50
5353	NASDAQ	TACT	Fri, Feb 9, 2018	14.00	14.10	12.30	13.65
5352	NASDAQ	TACT	Thu, Feb 8, 2018	13.35	14.05	13.35	14.00
5351	NASDAQ	TACT	Wed, Feb 7, 2018	13.90	13.90	13.30	13.75
5350	NASDAQ	TACT	Tue, Feb 6, 2018	13.00	14.15	12.85	14.00
5349	NASDAQ	TACT	Mon, Feb 5, 2018	14.15	14.35	12.80	13.45
5348	NASDAQ	TACT	Fri, Feb 2, 2018	14.80	15.00	14.13	14.20
5347	NASDAQ	TACT	Thu, Feb 1, 2018	15.00	15.25	14.78	14.95
5346	NASDAQ	TACT	Wed, Jan 31, 2018	15.45	15.45	14.75	15.00
5345	NASDAQ	TACT	Tue, Jan 30, 2018	15.25	15.54	14.95	15.30
5344	NASDAQ	TACT	Mon, Jan 29, 2018	15.55	15.80	15.05	15.20
5343	NASDAQ	TACT	Fri, Jan 26, 2018	14.80	15.65	14.50	15.55
5342	NASDAQ	TACT	Thu, Jan 25, 2018	14.85	15.10	14.05	14.65
5341	NASDAQ	TACT	Wed, Jan 24, 2018	15.00	15.00	14.35	14.60
5340	NASDAQ	TACT	Tue, Jan 23, 2018	15.00	15.30	14.80	15.00
5339	NASDAQ	TACT	Mon, Jan 22, 2018	15.25	15.50	14.85	15.15
5338	NASDAQ	TACT	Fri, Jan 19, 2018	14.10	15.42	14.10	15.20
5337	NASDAQ	TACT	Thu, Jan 18, 2018	14.70	14.72	13.75	14.15
5336	NASDAQ	TACT	Wed, Jan 17, 2018	14.05	15.12	14.00	14.75
5335	NASDAQ	TACT	Tue, Jan 16, 2018	14.50	14.75	14.11	14.30
5334	NASDAQ	TACT	Fri, Jan 12, 2018	14.65	15.20	14.20	14.55
5333	NASDAQ	TACT	Thu, Jan 11, 2018	14.65	15.10	14.30	14.70
5332	NASDAQ	TACT	Wed, Jan 10, 2018	13.70	15.00	13.70	14.55
5331	NASDAQ	TACT	Tue, Jan 9, 2018	13.50	14.15	13.42	13.80
5330	NASDAQ	TACT	Mon, Jan 8, 2018	13.15	13.50	12.70	13.50
5329	NASDAQ	TACT	Fri, Jan 5, 2018	13.75	13.75	13.15	13.30
5328	NASDAQ	TACT	Thu, Jan 4, 2018	13.10	13.75	12.90	13.75
5327	NASDAQ	TACT	Wed, Jan 3, 2018	13.30	13.80	13.05	13.20
5326	NASDAQ	TACT	Tue, Jan 2, 2018	13.40	13.95	13.15	13.25
5325	NASDAQ	TACT	Fri, Dec 29, 2017	13.15	13.45	12.95	13.25
5324	NASDAQ	TACT	Thu, Dec 28, 2017	13.15	13.20	12.90	13.15
5323	NASDAQ	TACT	Wed, Dec 27, 2017	13.00	13.20	12.85	13.10
5322	NASDAQ	TACT	Tue, Dec 26, 2017	13.00	13.55	12.79	13.00
5321	NASDAQ	TACT	Fri, Dec 22, 2017	13.00	13.45	13.00	13.30
5320	NASDAQ	TACT	Thu, Dec 21, 2017	13.10	13.25	12.95	13.05
5319	NASDAQ	TACT	Wed, Dec 20, 2017	13.20	13.60	13.15	13.15
5318	NASDAQ	TACT	Tue, Dec 19, 2017	13.10	13.45	13.10	13.20
5317	NASDAQ	TACT	Mon, Dec 18, 2017	13.25	13.65	12.95	13.15
5316	NASDAQ	TACT	Fri, Dec 15, 2017	13.45	13.45	13.15	13.20
5315	NASDAQ	TACT	Thu, Dec 14, 2017	13.60	13.72	13.20	13.30
5314	NASDAQ	TACT	Wed, Dec 13, 2017	13.50	13.67	13.50	13.50
5313	NASDAQ	TACT	Tue, Dec 12, 2017	13.65	13.65	13.30	13.45
5312	NASDAQ	TACT	Mon, Dec 11, 2017	13.45	13.85	13.30	13.65
5311	NASDAQ	TACT	Fri, Dec 8, 2017	13.50	13.65	13.25	13.40
5310	NASDAQ	TACT	Thu, Dec 7, 2017	13.35	14.05	13.25	13.50
5309	NASDAQ	TACT	Wed, Dec 6, 2017	13.25	13.65	13.00	13.25
5308	NASDAQ	TACT	Tue, Dec 5, 2017	12.65	13.40	12.55	13.30
5307	NASDAQ	TACT	Mon, Dec 4, 2017	13.05	13.15	12.58	12.65
5306	NASDAQ	TACT	Fri, Dec 1, 2017	13.55	13.55	13.00	13.55
5305	NASDAQ	TACT	Thu, Nov 30, 2017	14.32	14.60	13.50	13.60
5304	NASDAQ	TACT	Wed, Nov 29, 2017	13.70	14.45	13.70	14.15
5303	NASDAQ	TACT	Tue, Nov 28, 2017	13.20	13.70	12.75	13.50
5302	NASDAQ	TACT	Mon, Nov 27, 2017	14.20	14.20	12.75	13.15
5301	NASDAQ	TACT	Fri, Nov 24, 2017	14.45	14.45	13.52	14.15
5300	NASDAQ	TACT	Wed, Nov 22, 2017	14.45	14.60	13.50	14.45
5299	NASDAQ	TACT	Tue, Nov 21, 2017	15.20	15.50	14.30	14.45
5298	NASDAQ	TACT	Mon, Nov 20, 2017	14.55	15.55	14.40	15.00
5297	NASDAQ	TACT	Fri, Nov 17, 2017	14.30	14.45	13.90	14.40
5296	NASDAQ	TACT	Thu, Nov 16, 2017	13.75	14.40	13.70	14.30
5295	NASDAQ	TACT	Wed, Nov 15, 2017	13.65	14.00	12.85	13.75
5294	NASDAQ	TACT	Tue, Nov 14, 2017	12.80	13.95	12.69	13.65
5293	NASDAQ	TACT	Mon, Nov 13, 2017	12.85	13.73	12.85	12.95
5292	NASDAQ	TACT	Fri, Nov 10, 2017	12.85	13.23	12.80	12.90
5291	NASDAQ	TACT	Thu, Nov 9, 2017	13.40	13.52	12.83	13.00
5290	NASDAQ	TACT	Wed, Nov 8, 2017	13.60	13.93	13.25	13.40
5289	NASDAQ	TACT	Tue, Nov 7, 2017	12.90	14.15	12.90	13.50
5288	NASDAQ	TACT	Mon, Nov 6, 2017	13.05	13.25	12.90	12.90
5287	NASDAQ	TACT	Fri, Nov 3, 2017	11.80	12.95	11.71	12.80
5286	NASDAQ	TACT	Thu, Nov 2, 2017	11.00	12.05	11.00	11.70
5285	NASDAQ	TACT	Wed, Nov 1, 2017	9.60	9.80	9.60	9.80
5284	NASDAQ	TACT	Tue, Oct 31, 2017	9.60	9.70	9.40	9.50
5283	NASDAQ	TACT	Mon, Oct 30, 2017	9.20	9.60	9.20	9.60
5282	NASDAQ	TACT	Fri, Oct 27, 2017	9.50	9.95	9.21	9.60
5281	NASDAQ	TACT	Thu, Oct 26, 2017	9.70	9.72	9.40	9.65
5280	NASDAQ	TACT	Wed, Oct 25, 2017	9.85	9.95	9.65	9.80
5279	NASDAQ	TACT	Tue, Oct 24, 2017	9.15	10.20	9.15	9.90
5278	NASDAQ	TACT	Mon, Oct 23, 2017	9.05	9.25	8.80	9.05
5277	NASDAQ	TACT	Fri, Oct 20, 2017	9.30	9.45	9.00	9.05
5276	NASDAQ	TACT	Thu, Oct 19, 2017	9.59	9.60	9.45	9.50
5275	NASDAQ	TACT	Wed, Oct 18, 2017	9.55	9.69	9.45	9.55
5274	NASDAQ	TACT	Tue, Oct 17, 2017	9.50	9.65	9.40	9.55
5273	NASDAQ	TACT	Mon, Oct 16, 2017	9.75	9.75	9.50	9.60
5272	NASDAQ	TACT	Fri, Oct 13, 2017	9.90	9.97	9.35	9.40
5271	NASDAQ	TACT	Thu, Oct 12, 2017	9.90	9.90	9.65	9.65
5270	NASDAQ	TACT	Wed, Oct 11, 2017	10.30	10.30	9.95	9.95
5269	NASDAQ	TACT	Tue, Oct 10, 2017	10.40	10.55	10.25	10.30
5268	NASDAQ	TACT	Mon, Oct 9, 2017	10.05	10.60	9.95	10.60
5267	NASDAQ	TACT	Fri, Oct 6, 2017	9.89	9.95	9.85	9.95
5266	NASDAQ	TACT	Thu, Oct 5, 2017	9.95	10.20	9.80	10.00
5265	NASDAQ	TACT	Wed, Oct 4, 2017	9.95	10.10	9.90	9.90
5264	NASDAQ	TACT	Tue, Oct 3, 2017	10.00	10.40	9.90	9.90
5263	NASDAQ	TACT	Mon, Oct 2, 2017	9.85	10.00	9.81	9.95
5262	NASDAQ	TACT	Fri, Sep 29, 2017	9.85	9.95	9.75	9.75
5261	NASDAQ	TACT	Thu, Sep 28, 2017	9.80	9.90	9.60	9.75
5260	NASDAQ	TACT	Wed, Sep 27, 2017	10.30	10.30	9.80	9.80
5259	NASDAQ	TACT	Tue, Sep 26, 2017	9.83	10.25	9.83	10.15
5258	NASDAQ	TACT	Mon, Sep 25, 2017	9.80	9.85	9.75	9.75
5257	NASDAQ	TACT	Fri, Sep 22, 2017	9.55	9.90	9.55	9.80
5256	NASDAQ	TACT	Thu, Sep 21, 2017	9.60	9.60	9.55	9.55
5255	NASDAQ	TACT	Wed, Sep 20, 2017	9.55	9.60	9.55	9.60
5254	NASDAQ	TACT	Tue, Sep 19, 2017	9.65	9.73	9.58	9.60
5253	NASDAQ	TACT	Mon, Sep 18, 2017	9.40	9.65	9.25	9.60
5252	NASDAQ	TACT	Fri, Sep 15, 2017	9.25	9.38	9.05	9.25
5251	NASDAQ	TACT	Thu, Sep 14, 2017	9.40	9.50	9.30	9.30
5250	NASDAQ	TACT	Wed, Sep 13, 2017	9.40	9.75	9.40	9.45
5249	NASDAQ	TACT	Tue, Sep 12, 2017	9.55	9.60	9.45	9.45
5248	NASDAQ	TACT	Mon, Sep 11, 2017	9.50	9.85	9.43	9.55
5247	NASDAQ	TACT	Fri, Sep 8, 2017	9.30	9.65	9.30	9.50
5246	NASDAQ	TACT	Thu, Sep 7, 2017	9.40	9.60	8.75	9.50
5245	NASDAQ	TACT	Wed, Sep 6, 2017	9.80	9.80	9.45	9.45
5244	NASDAQ	TACT	Tue, Sep 5, 2017	9.80	9.85	9.72	9.75
5243	NASDAQ	TACT	Fri, Sep 1, 2017	9.75	9.90	9.75	9.80
5242	NASDAQ	TACT	Thu, Aug 31, 2017	9.85	10.00	9.65	9.75
5241	NASDAQ	TACT	Wed, Aug 30, 2017	9.85	9.85	9.71	9.80
5240	NASDAQ	TACT	Tue, Aug 29, 2017	10.20	10.40	9.60	9.70
5239	NASDAQ	TACT	Mon, Aug 28, 2017	10.25	10.25	10.10	10.15
5238	NASDAQ	TACT	Fri, Aug 25, 2017	10.20	10.20	10.00	10.10
5237	NASDAQ	TACT	Thu, Aug 24, 2017	10.50	10.50	10.10	10.10
5236	NASDAQ	TACT	Wed, Aug 23, 2017	10.25	10.45	10.15	10.43
5235	NASDAQ	TACT	Tue, Aug 22, 2017	9.90	10.25	9.80	10.25
5234	NASDAQ	TACT	Mon, Aug 21, 2017	9.85	9.85	9.72	9.80
5233	NASDAQ	TACT	Fri, Aug 18, 2017	9.75	9.85	9.70	9.80
5232	NASDAQ	TACT	Thu, Aug 17, 2017	9.65	9.80	9.60	9.69
5231	NASDAQ	TACT	Wed, Aug 16, 2017	9.85	9.90	9.70	9.70
5230	NASDAQ	TACT	Tue, Aug 15, 2017	10.05	10.05	9.80	9.85
5229	NASDAQ	TACT	Mon, Aug 14, 2017	9.85	10.01	9.80	10.00
5228	NASDAQ	TACT	Fri, Aug 11, 2017	9.61	9.81	9.50	9.70
5227	NASDAQ	TACT	Thu, Aug 10, 2017	10.25	10.35	9.41	9.50
5226	NASDAQ	TACT	Wed, Aug 9, 2017	9.50	10.25	9.50	10.20
5225	NASDAQ	TACT	Tue, Aug 8, 2017	9.75	9.80	9.50	9.50
5224	NASDAQ	TACT	Mon, Aug 7, 2017	9.20	9.70	9.00	9.70
5223	NASDAQ	TACT	Fri, Aug 4, 2017	8.70	9.20	8.70	9.20
5222	NASDAQ	TACT	Thu, Aug 3, 2017	8.80	9.00	8.70	8.70
5221	NASDAQ	TACT	Wed, Aug 2, 2017	8.90	8.90	8.70	8.80
5220	NASDAQ	TACT	Tue, Aug 1, 2017	8.85	8.90	8.80	8.90
5219	NASDAQ	TACT	Mon, Jul 31, 2017	8.75	8.90	8.51	8.85
5218	NASDAQ	TACT	Fri, Jul 28, 2017	8.65	8.67	8.41	8.65
5217	NASDAQ	TACT	Thu, Jul 27, 2017	8.80	8.80	8.60	8.61
5216	NASDAQ	TACT	Wed, Jul 26, 2017	8.75	8.90	8.75	8.90
5215	NASDAQ	TACT	Tue, Jul 25, 2017	8.80	8.95	8.70	8.70
5214	NASDAQ	TACT	Mon, Jul 24, 2017	8.90	8.95	8.85	8.95
5213	NASDAQ	TACT	Fri, Jul 21, 2017	8.81	8.90	8.70	8.85
5212	NASDAQ	TACT	Thu, Jul 20, 2017	9.00	9.00	8.80	8.80
5211	NASDAQ	TACT	Wed, Jul 19, 2017	8.80	9.05	8.80	9.01
5210	NASDAQ	TACT	Tue, Jul 18, 2017	8.80	9.00	8.80	8.95
5209	NASDAQ	TACT	Mon, Jul 17, 2017	8.85	8.87	8.70	8.75
5208	NASDAQ	TACT	Fri, Jul 14, 2017	8.75	8.85	8.65	8.85
5207	NASDAQ	TACT	Thu, Jul 13, 2017	8.85	8.85	8.70	8.80
5206	NASDAQ	TACT	Wed, Jul 12, 2017	8.90	8.90	8.75	8.80
5205	NASDAQ	TACT	Tue, Jul 11, 2017	8.95	8.95	8.80	8.85
5204	NASDAQ	TACT	Mon, Jul 10, 2017	8.80	9.00	8.70	8.90
5203	NASDAQ	TACT	Fri, Jul 7, 2017	8.45	9.00	8.35	8.90
5202	NASDAQ	TACT	Thu, Jul 6, 2017	8.45	8.45	8.40	8.45
5201	NASDAQ	TACT	Wed, Jul 5, 2017	8.50	8.55	8.45	8.50
5200	NASDAQ	TACT	Mon, Jul 3, 2017	8.45	8.70	8.45	8.55
5199	NASDAQ	TACT	Fri, Jun 30, 2017	8.48	8.55	8.45	8.45
5198	NASDAQ	TACT	Thu, Jun 29, 2017	8.50	8.55	8.45	8.45
5197	NASDAQ	TACT	Wed, Jun 28, 2017	8.50	8.60	8.40	8.40
5196	NASDAQ	TACT	Tue, Jun 27, 2017	8.50	8.70	8.50	8.55
5195	NASDAQ	TACT	Mon, Jun 26, 2017	8.60	8.75	8.50	8.55
5194	NASDAQ	TACT	Fri, Jun 23, 2017	8.50	8.60	8.50	8.60
5193	NASDAQ	TACT	Thu, Jun 22, 2017	8.54	8.55	8.35	8.35
5192	NASDAQ	TACT	Wed, Jun 21, 2017	8.50	8.55	8.40	8.55
5191	NASDAQ	TACT	Tue, Jun 20, 2017	8.60	8.85	8.20	8.58
5190	NASDAQ	TACT	Mon, Jun 19, 2017	8.70	8.75	8.61	8.65
5189	NASDAQ	TACT	Fri, Jun 16, 2017	8.65	8.95	8.60	8.70
5188	NASDAQ	TACT	Thu, Jun 15, 2017	8.75	8.80	8.55	8.70
5187	NASDAQ	TACT	Wed, Jun 14, 2017	8.60	8.75	8.45	8.75
5186	NASDAQ	TACT	Tue, Jun 13, 2017	8.55	8.55	8.45	8.50
5185	NASDAQ	TACT	Mon, Jun 12, 2017	8.40	8.50	8.40	8.45
5184	NASDAQ	TACT	Fri, Jun 9, 2017	8.40	8.55	8.15	8.40
5183	NASDAQ	TACT	Thu, Jun 8, 2017	8.53	8.60	8.40	8.45
5182	NASDAQ	TACT	Wed, Jun 7, 2017	8.45	8.63	8.45	8.55
5181	NASDAQ	TACT	Tue, Jun 6, 2017	8.66	8.66	8.50	8.50
5180	NASDAQ	TACT	Mon, Jun 5, 2017	8.80	8.85	8.75	8.75
5179	NASDAQ	TACT	Fri, Jun 2, 2017	8.60	8.76	8.60	8.75
5178	NASDAQ	TACT	Thu, Jun 1, 2017	8.50	8.70	8.50	8.60
5177	NASDAQ	TACT	Wed, May 31, 2017	8.52	8.60	8.50	8.55
5176	NASDAQ	TACT	Tue, May 30, 2017	8.50	8.55	8.41	8.50
5175	NASDAQ	TACT	Fri, May 26, 2017	8.45	8.65	8.45	8.55
5174	NASDAQ	TACT	Thu, May 25, 2017	8.59	8.65	8.40	8.45
5173	NASDAQ	TACT	Wed, May 24, 2017	8.50	8.50	8.40	8.40
5172	NASDAQ	TACT	Tue, May 23, 2017	8.40	8.40	8.30	8.35
5171	NASDAQ	TACT	Mon, May 22, 2017	8.35	8.36	8.30	8.30
5170	NASDAQ	TACT	Fri, May 19, 2017	8.30	8.35	8.30	8.35
5169	NASDAQ	TACT	Thu, May 18, 2017	8.25	8.35	8.25	8.35
5168	NASDAQ	TACT	Wed, May 17, 2017	8.35	8.35	8.25	8.25
5167	NASDAQ	TACT	Tue, May 16, 2017	8.50	8.50	8.43	8.45
5166	NASDAQ	TACT	Mon, May 15, 2017	8.35	9.00	8.35	8.45
5165	NASDAQ	TACT	Fri, May 12, 2017	8.55	8.55	8.35	8.35
5164	NASDAQ	TACT	Thu, May 11, 2017	8.50	8.75	8.48	8.50
5163	NASDAQ	TACT	Wed, May 10, 2017	8.90	8.90	8.40	8.43
5162	NASDAQ	TACT	Tue, May 9, 2017	8.90	8.95	8.80	8.80
5161	NASDAQ	TACT	Mon, May 8, 2017	9.01	9.15	8.72	8.85
5160	NASDAQ	TACT	Fri, May 5, 2017	8.75	8.94	8.60	8.60
5159	NASDAQ	TACT	Thu, May 4, 2017	9.40	9.40	8.83	8.85
5158	NASDAQ	TACT	Wed, May 3, 2017	9.05	9.15	9.05	9.07
5157	NASDAQ	TACT	Tue, May 2, 2017	9.05	9.20	9.05	9.10
5156	NASDAQ	TACT	Mon, May 1, 2017	8.80	9.20	8.80	9.15
5155	NASDAQ	TACT	Fri, Apr 28, 2017	8.50	8.80	8.50	8.75
5154	NASDAQ	TACT	Thu, Apr 27, 2017	8.50	8.60	8.45	8.55
5153	NASDAQ	TACT	Wed, Apr 26, 2017	8.20	8.60	8.20	8.55
5152	NASDAQ	TACT	Tue, Apr 25, 2017	8.41	8.60	8.37	8.60
5151	NASDAQ	TACT	Mon, Apr 24, 2017	8.55	8.80	8.35	8.45
5150	NASDAQ	TACT	Fri, Apr 21, 2017	8.25	8.50	8.25	8.50
5149	NASDAQ	TACT	Thu, Apr 20, 2017	8.35	8.46	8.30	8.35
5148	NASDAQ	TACT	Wed, Apr 19, 2017	8.40	8.40	8.30	8.35
5147	NASDAQ	TACT	Tue, Apr 18, 2017	8.35	8.35	8.30	8.30
5146	NASDAQ	TACT	Mon, Apr 17, 2017	8.20	8.35	8.15	8.35
5145	NASDAQ	TACT	Thu, Apr 13, 2017	8.38	8.38	8.25	8.25
5144	NASDAQ	TACT	Wed, Apr 12, 2017	8.25	8.50	8.25	8.45
5143	NASDAQ	TACT	Tue, Apr 11, 2017	8.10	8.25	8.05	8.20
5142	NASDAQ	TACT	Mon, Apr 10, 2017	7.90	8.20	7.90	8.05
5141	NASDAQ	TACT	Fri, Apr 7, 2017	8.05	8.20	7.90	7.90
5140	NASDAQ	TACT	Thu, Apr 6, 2017	8.00	8.15	8.00	8.15
5139	NASDAQ	TACT	Wed, Apr 5, 2017	8.03	8.15	7.95	8.00
5138	NASDAQ	TACT	Tue, Apr 4, 2017	8.10	8.15	8.00	8.05
5137	NASDAQ	TACT	Mon, Apr 3, 2017	8.15	8.15	8.05	8.05
5136	NASDAQ	TACT	Fri, Mar 31, 2017	8.28	8.35	8.10	8.10
5135	NASDAQ	TACT	Thu, Mar 30, 2017	8.35	8.50	8.20	8.20
5134	NASDAQ	TACT	Wed, Mar 29, 2017	8.25	8.40	8.20	8.30
5133	NASDAQ	TACT	Tue, Mar 28, 2017	8.19	8.25	8.10	8.10
5132	NASDAQ	TACT	Mon, Mar 27, 2017	8.15	8.25	8.15	8.15
5131	NASDAQ	TACT	Fri, Mar 24, 2017	8.10	8.25	8.10	8.15
5130	NASDAQ	TACT	Thu, Mar 23, 2017	8.10	8.20	7.95	8.20
5129	NASDAQ	TACT	Wed, Mar 22, 2017	8.10	8.25	8.10	8.10
5128	NASDAQ	TACT	Tue, Mar 21, 2017	8.25	8.25	8.00	8.15
5127	NASDAQ	TACT	Mon, Mar 20, 2017	8.35	8.45	8.20	8.33
5126	NASDAQ	TACT	Fri, Mar 17, 2017	8.45	8.58	8.30	8.30
5125	NASDAQ	TACT	Thu, Mar 16, 2017	8.44	8.70	8.38	8.40
5124	NASDAQ	TACT	Wed, Mar 15, 2017	8.30	8.40	8.26	8.30
5123	NASDAQ	TACT	Tue, Mar 14, 2017	8.05	8.30	7.90	8.25
5122	NASDAQ	TACT	Mon, Mar 13, 2017	8.00	8.35	7.84	8.20
5121	NASDAQ	TACT	Fri, Mar 10, 2017	7.75	8.00	7.65	7.90
5120	NASDAQ	TACT	Thu, Mar 9, 2017	7.95	7.95	7.33	7.80
5119	NASDAQ	TACT	Wed, Mar 8, 2017	6.95	6.95	6.80	6.90
5118	NASDAQ	TACT	Tue, Mar 7, 2017	6.90	6.90	6.82	6.90
5117	NASDAQ	TACT	Mon, Mar 6, 2017	6.90	6.90	6.80	6.85
5116	NASDAQ	TACT	Fri, Mar 3, 2017	7.05	7.05	6.81	6.88
5115	NASDAQ	TACT	Thu, Mar 2, 2017	7.25	7.28	7.05	7.15
5114	NASDAQ	TACT	Wed, Mar 1, 2017	7.35	7.35	7.25	7.25
5113	NASDAQ	TACT	Tue, Feb 28, 2017	7.40	7.50	7.40	7.40
5112	NASDAQ	TACT	Mon, Feb 27, 2017	7.30	7.50	7.22	7.50
5111	NASDAQ	TACT	Fri, Feb 24, 2017	7.10	7.40	7.10	7.35
5110	NASDAQ	TACT	Thu, Feb 23, 2017	7.21	7.21	7.10	7.13
5109	NASDAQ	TACT	Wed, Feb 22, 2017	7.15	7.16	7.15	7.15
5108	NASDAQ	TACT	Tue, Feb 21, 2017	7.10	7.20	7.10	7.15
5107	NASDAQ	TACT	Fri, Feb 17, 2017	7.00	7.10	6.85	7.10
5106	NASDAQ	TACT	Thu, Feb 16, 2017	6.97	7.04	6.90	6.90
5105	NASDAQ	TACT	Wed, Feb 15, 2017	7.15	7.20	7.10	7.20
5104	NASDAQ	TACT	Tue, Feb 14, 2017	7.20	7.20	7.18	7.18
5103	NASDAQ	TACT	Mon, Feb 13, 2017	7.05	7.20	7.05	7.20
5102	NASDAQ	TACT	Fri, Feb 10, 2017	7.10	7.10	7.02	7.02
5101	NASDAQ	TACT	Thu, Feb 9, 2017	7.00	7.05	7.00	7.01
5100	NASDAQ	TACT	Wed, Feb 8, 2017	7.05	7.05	6.98	6.98
5099	NASDAQ	TACT	Tue, Feb 7, 2017	6.94	7.00	6.94	6.98
5098	NASDAQ	TACT	Mon, Feb 6, 2017	6.95	7.10	6.95	7.05
5097	NASDAQ	TACT	Fri, Feb 3, 2017	6.95	7.00	6.92	6.98
5096	NASDAQ	TACT	Thu, Feb 2, 2017	6.90	6.95	6.90	6.95
5095	NASDAQ	TACT	Wed, Feb 1, 2017	7.00	7.05	6.90	6.90
5094	NASDAQ	TACT	Tue, Jan 31, 2017	6.95	7.00	6.90	6.90
5093	NASDAQ	TACT	Mon, Jan 30, 2017	6.90	7.00	6.85	6.95
5092	NASDAQ	TACT	Fri, Jan 27, 2017	6.95	7.00	6.91	7.00
5091	NASDAQ	TACT	Thu, Jan 26, 2017	6.85	6.93	6.85	6.92
5090	NASDAQ	TACT	Wed, Jan 25, 2017	6.94	7.05	6.94	7.05
5089	NASDAQ	TACT	Tue, Jan 24, 2017	7.05	7.05	7.00	7.00
5088	NASDAQ	TACT	Mon, Jan 23, 2017	6.95	7.00	6.95	7.00
5087	NASDAQ	TACT	Fri, Jan 20, 2017	7.00	7.00	6.85	6.95
5086	NASDAQ	TACT	Thu, Jan 19, 2017	6.91	7.00	6.91	7.00
5085	NASDAQ	TACT	Wed, Jan 18, 2017	6.95	7.00	6.85	6.95
5084	NASDAQ	TACT	Tue, Jan 17, 2017	6.90	7.00	6.90	6.95
5083	NASDAQ	TACT	Fri, Jan 13, 2017	6.90	7.03	6.90	6.95
5082	NASDAQ	TACT	Thu, Jan 12, 2017	7.19	7.19	6.75	6.95
5081	NASDAQ	TACT	Wed, Jan 11, 2017	7.30	7.30	7.10	7.10
5080	NASDAQ	TACT	Tue, Jan 10, 2017	7.30	7.45	7.13	7.33
5079	NASDAQ	TACT	Mon, Jan 9, 2017	7.20	7.30	7.17	7.25
5078	NASDAQ	TACT	Fri, Jan 6, 2017	6.95	7.15	6.95	7.15
5077	NASDAQ	TACT	Thu, Jan 5, 2017	6.75	6.80	6.70	6.75
5076	NASDAQ	TACT	Wed, Jan 4, 2017	6.72	6.85	6.72	6.75
5075	NASDAQ	TACT	Tue, Jan 3, 2017	6.43	6.70	6.43	6.70
5074	NASDAQ	TACT	Fri, Dec 30, 2016	6.60	6.80	6.50	6.60
5073	NASDAQ	TACT	Thu, Dec 29, 2016	6.70	6.80	6.56	6.65
5072	NASDAQ	TACT	Wed, Dec 28, 2016	6.75	6.90	6.70	6.75
5071	NASDAQ	TACT	Tue, Dec 27, 2016	6.80	7.00	6.65	6.85
5070	NASDAQ	TACT	Fri, Dec 23, 2016	6.80	6.95	6.75	6.85
5069	NASDAQ	TACT	Thu, Dec 22, 2016	6.65	6.80	6.65	6.80
5068	NASDAQ	TACT	Wed, Dec 21, 2016	6.61	6.70	6.56	6.65
5067	NASDAQ	TACT	Tue, Dec 20, 2016	6.60	6.65	6.60	6.60
5066	NASDAQ	TACT	Mon, Dec 19, 2016	6.45	6.60	6.40	6.60
5065	NASDAQ	TACT	Fri, Dec 16, 2016	6.70	6.75	6.60	6.60
5064	NASDAQ	TACT	Thu, Dec 15, 2016	6.55	6.95	6.40	6.55
5063	NASDAQ	TACT	Wed, Dec 14, 2016	6.35	6.50	6.35	6.50
5062	NASDAQ	TACT	Tue, Dec 13, 2016	6.35	6.35	6.15	6.30
5061	NASDAQ	TACT	Mon, Dec 12, 2016	6.30	6.70	6.30	6.55
5060	NASDAQ	TACT	Fri, Dec 9, 2016	6.25	6.35	6.25	6.35
5059	NASDAQ	TACT	Thu, Dec 8, 2016	6.19	6.25	6.15	6.20
5058	NASDAQ	TACT	Wed, Dec 7, 2016	6.35	6.35	6.10	6.15
5057	NASDAQ	TACT	Tue, Dec 6, 2016	6.35	6.35	6.15	6.15
5056	NASDAQ	TACT	Mon, Dec 5, 2016	6.20	6.40	6.18	6.40
5055	NASDAQ	TACT	Fri, Dec 2, 2016	6.10	6.20	6.05	6.10
5054	NASDAQ	TACT	Thu, Dec 1, 2016	6.30	6.40	6.20	6.20
5053	NASDAQ	TACT	Wed, Nov 30, 2016	6.45	6.45	6.20	6.35
5052	NASDAQ	TACT	Tue, Nov 29, 2016	6.15	6.50	6.00	6.35
5051	NASDAQ	TACT	Mon, Nov 28, 2016	6.45	6.45	6.10	6.15
5050	NASDAQ	TACT	Fri, Nov 25, 2016	6.60	6.76	6.40	6.40
5049	NASDAQ	TACT	Wed, Nov 23, 2016	6.61	6.70	6.55	6.60
5048	NASDAQ	TACT	Tue, Nov 22, 2016	6.60	6.70	6.54	6.65
5047	NASDAQ	TACT	Mon, Nov 21, 2016	6.50	6.70	6.45	6.60
5046	NASDAQ	TACT	Fri, Nov 18, 2016	6.55	6.70	6.35	6.45
5045	NASDAQ	TACT	Thu, Nov 17, 2016	6.50	6.80	6.50	6.60
5044	NASDAQ	TACT	Wed, Nov 16, 2016	6.70	6.70	6.45	6.60
5043	NASDAQ	TACT	Tue, Nov 15, 2016	6.40	6.70	6.20	6.60
5042	NASDAQ	TACT	Mon, Nov 14, 2016	6.25	6.50	6.05	6.45
5041	NASDAQ	TACT	Fri, Nov 11, 2016	6.25	6.30	5.90	6.20
5040	NASDAQ	TACT	Thu, Nov 10, 2016	6.55	6.68	6.00	6.25
5039	NASDAQ	TACT	Wed, Nov 9, 2016	6.15	6.55	6.13	6.55
5038	NASDAQ	TACT	Tue, Nov 8, 2016	6.89	6.89	6.35	6.35
5037	NASDAQ	TACT	Mon, Nov 7, 2016	6.60	6.80	6.55	6.70
5036	NASDAQ	TACT	Fri, Nov 4, 2016	6.60	6.80	6.55	6.55
5035	NASDAQ	TACT	Thu, Nov 3, 2016	7.25	7.35	6.35	6.50
5034	NASDAQ	TACT	Wed, Nov 2, 2016	7.15	7.16	7.05	7.05
5033	NASDAQ	TACT	Tue, Nov 1, 2016	7.15	7.20	7.05	7.15
5032	NASDAQ	TACT	Mon, Oct 31, 2016	7.15	7.25	7.05	7.20
5031	NASDAQ	TACT	Fri, Oct 28, 2016	6.95	7.10	6.95	7.10
5030	NASDAQ	TACT	Thu, Oct 27, 2016	7.10	7.10	7.00	7.00
5029	NASDAQ	TACT	Wed, Oct 26, 2016	7.05	7.05	7.00	7.00
5028	NASDAQ	TACT	Tue, Oct 25, 2016	7.00	7.00	7.00	7.00
5027	NASDAQ	TACT	Mon, Oct 24, 2016	7.05	7.05	7.00	7.00
5026	NASDAQ	TACT	Fri, Oct 21, 2016	7.07	7.10	7.05	7.05
5025	NASDAQ	TACT	Thu, Oct 20, 2016	7.06	7.10	7.06	7.09
5024	NASDAQ	TACT	Wed, Oct 19, 2016	7.10	7.10	7.09	7.10
5023	NASDAQ	TACT	Tue, Oct 18, 2016	7.20	7.20	7.10	7.10
5022	NASDAQ	TACT	Mon, Oct 17, 2016	7.15	7.20	7.15	7.16
5021	NASDAQ	TACT	Fri, Oct 14, 2016	7.20	7.20	7.20	7.20
5020	NASDAQ	TACT	Thu, Oct 13, 2016	7.17	7.24	7.17	7.17
5019	NASDAQ	TACT	Wed, Oct 12, 2016	7.23	7.23	7.21	7.21
5018	NASDAQ	TACT	Tue, Oct 11, 2016	7.25	7.25	7.15	7.16
5017	NASDAQ	TACT	Mon, Oct 10, 2016	7.22	7.26	7.22	7.25
5016	NASDAQ	TACT	Fri, Oct 7, 2016	7.27	7.29	7.23	7.26
5015	NASDAQ	TACT	Thu, Oct 6, 2016	7.27	7.37	7.27	7.27
5014	NASDAQ	TACT	Wed, Oct 5, 2016	7.39	7.39	7.29	7.31
5013	NASDAQ	TACT	Tue, Oct 4, 2016	7.26	7.50	7.25	7.31
5012	NASDAQ	TACT	Mon, Oct 3, 2016	7.41	7.42	7.30	7.32
5011	NASDAQ	TACT	Fri, Sep 30, 2016	7.48	7.49	7.30	7.48
5010	NASDAQ	TACT	Thu, Sep 29, 2016	7.44	7.44	7.35	7.36
5009	NASDAQ	TACT	Wed, Sep 28, 2016	7.38	7.38	7.32	7.32
5008	NASDAQ	TACT	Tue, Sep 27, 2016	7.45	7.45	7.29	7.31
5007	NASDAQ	TACT	Mon, Sep 26, 2016	7.33	7.38	7.33	7.38
5006	NASDAQ	TACT	Fri, Sep 23, 2016	7.47	7.50	7.40	7.40
5005	NASDAQ	TACT	Thu, Sep 22, 2016	7.55	7.55	7.44	7.46
5004	NASDAQ	TACT	Wed, Sep 21, 2016	7.20	7.75	7.20	7.40
5003	NASDAQ	TACT	Tue, Sep 20, 2016	7.28	7.28	7.20	7.20
5002	NASDAQ	TACT	Mon, Sep 19, 2016	7.28	7.28	7.26	7.27
5001	NASDAQ	TACT	Fri, Sep 16, 2016	7.29	7.30	7.23	7.25
5000	NASDAQ	TACT	Thu, Sep 15, 2016	7.32	7.47	7.24	7.28
4999	NASDAQ	TACT	Wed, Sep 14, 2016	7.58	7.58	7.19	7.22
4998	NASDAQ	TACT	Tue, Sep 13, 2016	7.67	7.82	7.19	7.19
4997	NASDAQ	TACT	Mon, Sep 12, 2016	7.28	7.28	7.22	7.28
4996	NASDAQ	TACT	Fri, Sep 9, 2016	7.50	7.55	7.30	7.34
4995	NASDAQ	TACT	Thu, Sep 8, 2016	7.70	7.70	7.50	7.51
4994	NASDAQ	TACT	Wed, Sep 7, 2016	7.67	7.80	7.57	7.60
4993	NASDAQ	TACT	Tue, Sep 6, 2016	7.80	8.00	7.46	7.72
4992	NASDAQ	TACT	Fri, Sep 2, 2016	7.41	7.50	7.41	7.50
4991	NASDAQ	TACT	Thu, Sep 1, 2016	7.50	7.53	7.40	7.47
4990	NASDAQ	TACT	Wed, Aug 31, 2016	7.68	7.74	7.50	7.54
4989	NASDAQ	TACT	Tue, Aug 30, 2016	7.63	7.63	7.36	7.46
4988	NASDAQ	TACT	Mon, Aug 29, 2016	7.99	7.99	7.60	7.62
4987	NASDAQ	TACT	Fri, Aug 26, 2016	7.74	7.87	7.51	7.81
4986	NASDAQ	TACT	Thu, Aug 25, 2016	7.63	7.82	7.63	7.73
4985	NASDAQ	TACT	Wed, Aug 24, 2016	7.74	7.91	7.55	7.81
4984	NASDAQ	TACT	Tue, Aug 23, 2016	7.60	7.60	7.50	7.55
4983	NASDAQ	TACT	Mon, Aug 22, 2016	7.56	7.68	7.51	7.61
4982	NASDAQ	TACT	Fri, Aug 19, 2016	7.42	7.56	7.42	7.56
4981	NASDAQ	TACT	Thu, Aug 18, 2016	7.41	7.50	7.41	7.50
4980	NASDAQ	TACT	Wed, Aug 17, 2016	7.45	7.45	7.38	7.44
4979	NASDAQ	TACT	Tue, Aug 16, 2016	7.46	7.58	7.41	7.55
4978	NASDAQ	TACT	Mon, Aug 15, 2016	7.55	7.56	7.40	7.50
4977	NASDAQ	TACT	Fri, Aug 12, 2016	7.60	7.70	7.56	7.58
4976	NASDAQ	TACT	Thu, Aug 11, 2016	7.55	7.55	7.45	7.55
4975	NASDAQ	TACT	Wed, Aug 10, 2016	7.53	7.53	7.43	7.53
4974	NASDAQ	TACT	Tue, Aug 9, 2016	7.60	7.60	7.47	7.53
4973	NASDAQ	TACT	Mon, Aug 8, 2016	7.93	7.93	7.41	7.60
4972	NASDAQ	TACT	Fri, Aug 5, 2016	7.38	7.78	7.38	7.59
4971	NASDAQ	TACT	Thu, Aug 4, 2016	7.70	7.71	7.55	7.57
4970	NASDAQ	TACT	Wed, Aug 3, 2016	7.94	7.94	7.62	7.67
4969	NASDAQ	TACT	Tue, Aug 2, 2016	7.73	7.73	7.56	7.70
4968	NASDAQ	TACT	Mon, Aug 1, 2016	7.66	7.74	7.66	7.70
4967	NASDAQ	TACT	Fri, Jul 29, 2016	7.65	7.78	7.57	7.66
4966	NASDAQ	TACT	Thu, Jul 28, 2016	7.61	7.74	7.61	7.71
4965	NASDAQ	TACT	Wed, Jul 27, 2016	7.44	7.85	7.44	7.65
4964	NASDAQ	TACT	Tue, Jul 26, 2016	7.62	7.82	7.51	7.68
4963	NASDAQ	TACT	Mon, Jul 25, 2016	7.82	7.82	7.60	7.64
4962	NASDAQ	TACT	Fri, Jul 22, 2016	7.88	7.90	7.88	7.89
4961	NASDAQ	TACT	Thu, Jul 21, 2016	7.84	7.95	7.58	7.95
4960	NASDAQ	TACT	Wed, Jul 20, 2016	7.92	8.01	7.85	8.00
4959	NASDAQ	TACT	Tue, Jul 19, 2016	7.93	8.05	7.93	8.00
4958	NASDAQ	TACT	Mon, Jul 18, 2016	8.09	8.09	8.00	8.01
4957	NASDAQ	TACT	Fri, Jul 15, 2016	8.05	8.10	8.01	8.04
4956	NASDAQ	TACT	Thu, Jul 14, 2016	8.08	8.18	7.92	8.10
4955	NASDAQ	TACT	Wed, Jul 13, 2016	8.16	8.17	8.01	8.01
4954	NASDAQ	TACT	Tue, Jul 12, 2016	8.07	8.24	7.94	8.16
4953	NASDAQ	TACT	Mon, Jul 11, 2016	8.03	8.15	7.96	8.12
4952	NASDAQ	TACT	Fri, Jul 8, 2016	8.24	8.24	8.08	8.11
4951	NASDAQ	TACT	Thu, Jul 7, 2016	8.06	8.16	7.94	8.09
4950	NASDAQ	TACT	Wed, Jul 6, 2016	7.89	8.21	7.74	8.12
4949	NASDAQ	TACT	Tue, Jul 5, 2016	7.87	8.06	7.87	7.95
4948	NASDAQ	TACT	Fri, Jul 1, 2016	7.35	8.23	7.35	7.84
4947	NASDAQ	TACT	Thu, Jun 30, 2016	7.90	8.05	7.79	8.02
4946	NASDAQ	TACT	Wed, Jun 29, 2016	7.75	7.76	7.65	7.75
4945	NASDAQ	TACT	Tue, Jun 28, 2016	7.50	7.65	7.28	7.65
4944	NASDAQ	TACT	Mon, Jun 27, 2016	7.47	7.49	7.31	7.47
4943	NASDAQ	TACT	Fri, Jun 24, 2016	7.37	7.49	7.14	7.32
4942	NASDAQ	TACT	Thu, Jun 23, 2016	7.73	7.73	7.36	7.63
4941	NASDAQ	TACT	Wed, Jun 22, 2016	7.31	7.64	7.08	7.41
4940	NASDAQ	TACT	Tue, Jun 21, 2016	7.24	7.53	7.24	7.34
4939	NASDAQ	TACT	Mon, Jun 20, 2016	7.19	7.44	7.03	7.24
4938	NASDAQ	TACT	Fri, Jun 17, 2016	7.20	7.29	6.90	7.19
4937	NASDAQ	TACT	Thu, Jun 16, 2016	6.92	7.23	6.92	6.96
4936	NASDAQ	TACT	Wed, Jun 15, 2016	6.67	7.07	6.67	6.89
4935	NASDAQ	TACT	Tue, Jun 14, 2016	6.60	6.68	6.43	6.62
4934	NASDAQ	TACT	Mon, Jun 13, 2016	6.76	6.76	6.64	6.64
4933	NASDAQ	TACT	Fri, Jun 10, 2016	7.01	7.02	6.76	6.76
4932	NASDAQ	TACT	Thu, Jun 9, 2016	7.02	7.11	7.02	7.03
4931	NASDAQ	TACT	Wed, Jun 8, 2016	7.09	7.10	7.01	7.02
4930	NASDAQ	TACT	Tue, Jun 7, 2016	7.20	7.20	7.04	7.06
4929	NASDAQ	TACT	Mon, Jun 6, 2016	7.15	7.23	7.01	7.21
4928	NASDAQ	TACT	Fri, Jun 3, 2016	7.30	7.30	7.16	7.16
4927	NASDAQ	TACT	Thu, Jun 2, 2016	7.35	7.38	7.23	7.29
4926	NASDAQ	TACT	Wed, Jun 1, 2016	7.44	7.49	7.37	7.42
4925	NASDAQ	TACT	Tue, May 31, 2016	7.51	7.66	7.38	7.44
4924	NASDAQ	TACT	Fri, May 27, 2016	7.57	7.79	7.48	7.49
4923	NASDAQ	TACT	Thu, May 26, 2016	7.51	7.62	7.48	7.50
4922	NASDAQ	TACT	Wed, May 25, 2016	7.26	7.60	7.26	7.48
4921	NASDAQ	TACT	Tue, May 24, 2016	7.52	7.75	7.52	7.57
4920	NASDAQ	TACT	Mon, May 23, 2016	7.09	7.63	7.09	7.52
4919	NASDAQ	TACT	Fri, May 20, 2016	7.25	7.39	7.23	7.26
4918	NASDAQ	TACT	Thu, May 19, 2016	7.46	7.46	7.25	7.33
4917	NASDAQ	TACT	Wed, May 18, 2016	7.57	7.65	7.30	7.48
4916	NASDAQ	TACT	Tue, May 17, 2016	7.82	7.86	7.62	7.65
4915	NASDAQ	TACT	Mon, May 16, 2016	7.77	7.95	7.77	7.80
4914	NASDAQ	TACT	Fri, May 13, 2016	8.04	8.05	7.78	7.78
4913	NASDAQ	TACT	Thu, May 12, 2016	7.98	8.09	7.85	7.90
4912	NASDAQ	TACT	Wed, May 11, 2016	8.04	8.18	8.01	8.01
4911	NASDAQ	TACT	Tue, May 10, 2016	8.15	8.16	7.84	8.05
4910	NASDAQ	TACT	Mon, May 9, 2016	7.89	8.25	7.89	8.18
4909	NASDAQ	TACT	Fri, May 6, 2016	7.93	8.13	7.85	7.99
4908	NASDAQ	TACT	Thu, May 5, 2016	8.39	8.50	7.56	8.02
4907	NASDAQ	TACT	Wed, May 4, 2016	8.73	8.95	8.65	8.73
4906	NASDAQ	TACT	Tue, May 3, 2016	8.58	8.81	8.58	8.72
4905	NASDAQ	TACT	Mon, May 2, 2016	8.75	8.83	8.53	8.67
4904	NASDAQ	TACT	Fri, Apr 29, 2016	8.67	8.87	8.67	8.71
4903	NASDAQ	TACT	Thu, Apr 28, 2016	8.66	8.96	8.54	8.64
4902	NASDAQ	TACT	Wed, Apr 27, 2016	8.65	8.89	8.64	8.75
4901	NASDAQ	TACT	Tue, Apr 26, 2016	8.85	8.87	8.74	8.86
4900	NASDAQ	TACT	Mon, Apr 25, 2016	8.95	8.96	8.74	8.85
4899	NASDAQ	TACT	Fri, Apr 22, 2016	8.60	8.98	8.60	8.88
4898	NASDAQ	TACT	Thu, Apr 21, 2016	8.59	8.70	8.50	8.54
4897	NASDAQ	TACT	Wed, Apr 20, 2016	8.29	8.75	8.25	8.53
4896	NASDAQ	TACT	Tue, Apr 19, 2016	8.39	8.39	8.28	8.34
4895	NASDAQ	TACT	Mon, Apr 18, 2016	8.18	8.37	8.17	8.25
4894	NASDAQ	TACT	Fri, Apr 15, 2016	8.36	8.49	8.21	8.23
4893	NASDAQ	TACT	Thu, Apr 14, 2016	8.30	8.46	8.30	8.46
4892	NASDAQ	TACT	Wed, Apr 13, 2016	8.05	8.40	8.05	8.23
4891	NASDAQ	TACT	Tue, Apr 12, 2016	8.08	8.32	8.08	8.30
4890	NASDAQ	TACT	Mon, Apr 11, 2016	8.03	8.37	8.03	8.20
4889	NASDAQ	TACT	Fri, Apr 8, 2016	7.97	8.26	7.89	7.96
4888	NASDAQ	TACT	Thu, Apr 7, 2016	8.44	8.63	7.80	7.92
4887	NASDAQ	TACT	Wed, Apr 6, 2016	8.69	8.69	8.40	8.47
4886	NASDAQ	TACT	Tue, Apr 5, 2016	8.42	8.42	8.42	8.58
4885	NASDAQ	TACT	Mon, Apr 4, 2016	8.40	8.78	8.40	8.42
4884	NASDAQ	TACT	Fri, Apr 1, 2016	8.39	8.42	8.17	8.42
4883	NASDAQ	TACT	Thu, Mar 31, 2016	8.51	8.51	8.32	8.30
4882	NASDAQ	TACT	Wed, Mar 30, 2016	8.25	8.44	8.19	8.19
4881	NASDAQ	TACT	Tue, Mar 29, 2016	8.25	8.31	8.02	8.28
4880	NASDAQ	TACT	Mon, Mar 28, 2016	8.03	8.07	8.03	8.07
4879	NASDAQ	TACT	Thu, Mar 24, 2016	8.09	8.18	8.09	8.06
4878	NASDAQ	TACT	Wed, Mar 23, 2016	8.08	8.34	8.04	8.21
4877	NASDAQ	TACT	Tue, Mar 22, 2016	8.43	8.52	8.04	8.23
4876	NASDAQ	TACT	Mon, Mar 21, 2016	8.75	8.88	8.50	8.60
4875	NASDAQ	TACT	Fri, Mar 18, 2016	8.74	8.89	8.65	8.68
4874	NASDAQ	TACT	Thu, Mar 17, 2016	8.35	8.74	8.20	8.71
4873	NASDAQ	TACT	Wed, Mar 16, 2016	8.18	8.50	7.84	8.38
4872	NASDAQ	TACT	Tue, Mar 15, 2016	8.11	8.11	8.11	8.26
4871	NASDAQ	TACT	Mon, Mar 14, 2016	7.91	8.16	7.90	8.11
4870	NASDAQ	TACT	Fri, Mar 11, 2016	7.69	7.69	7.69	7.98
4869	NASDAQ	TACT	Thu, Mar 10, 2016	7.57	7.57	7.57	7.69
4868	NASDAQ	TACT	Wed, Mar 9, 2016	7.45	7.45	7.45	7.57
4867	NASDAQ	TACT	Tue, Mar 8, 2016	7.35	7.54	7.24	7.36
4866	NASDAQ	TACT	Mon, Mar 7, 2016	7.45	7.50	7.31	7.36
4865	NASDAQ	TACT	Fri, Mar 4, 2016	7.20	8.01	7.03	7.52
4864	NASDAQ	TACT	Thu, Mar 3, 2016	7.74	7.74	7.74	7.70
4863	NASDAQ	TACT	Wed, Mar 2, 2016	7.51	7.83	7.47	7.78
4862	NASDAQ	TACT	Tue, Mar 1, 2016	7.27	7.91	7.26	7.24
4861	NASDAQ	TACT	Mon, Feb 29, 2016	7.43	7.56	7.25	7.41
4860	NASDAQ	TACT	Fri, Feb 26, 2016	7.49	7.49	7.49	7.41
4859	NASDAQ	TACT	Thu, Feb 25, 2016	7.06	7.40	7.05	7.17
4858	NASDAQ	TACT	Wed, Feb 24, 2016	6.99	7.22	6.99	7.22
4857	NASDAQ	TACT	Tue, Feb 23, 2016	6.95	7.02	6.95	6.99
4856	NASDAQ	TACT	Mon, Feb 22, 2016	7.07	7.10	7.00	7.02
4855	NASDAQ	TACT	Fri, Feb 19, 2016	6.98	7.08	6.95	7.06
4854	NASDAQ	TACT	Thu, Feb 18, 2016	7.17	7.17	7.00	7.06
4853	NASDAQ	TACT	Wed, Feb 17, 2016	6.98	7.16	6.96	7.07
4852	NASDAQ	TACT	Tue, Feb 16, 2016	6.91	7.08	6.83	6.99
4851	NASDAQ	TACT	Fri, Feb 12, 2016	6.55	7.04	6.55	6.87
4850	NASDAQ	TACT	Thu, Feb 11, 2016	6.99	7.20	6.82	6.91
4849	NASDAQ	TACT	Wed, Feb 10, 2016	7.10	7.31	6.99	6.99
4848	NASDAQ	TACT	Tue, Feb 9, 2016	7.04	7.19	6.97	7.13
4847	NASDAQ	TACT	Mon, Feb 8, 2016	7.41	7.41	6.90	7.20
4846	NASDAQ	TACT	Fri, Feb 5, 2016	7.52	7.69	7.25	7.41
4845	NASDAQ	TACT	Thu, Feb 4, 2016	7.77	7.77	7.49	7.50
4844	NASDAQ	TACT	Wed, Feb 3, 2016	7.79	7.79	7.56	7.62
4843	NASDAQ	TACT	Tue, Feb 2, 2016	7.60	7.89	7.51	7.57
4842	NASDAQ	TACT	Mon, Feb 1, 2016	7.77	7.77	7.51	7.56
4841	NASDAQ	TACT	Fri, Jan 29, 2016	7.50	8.04	7.50	7.73
4840	NASDAQ	TACT	Thu, Jan 28, 2016	7.50	7.65	7.49	7.56
4839	NASDAQ	TACT	Wed, Jan 27, 2016	7.70	7.71	7.37	7.51
4838	NASDAQ	TACT	Tue, Jan 26, 2016	7.70	7.85	7.60	7.68
4837	NASDAQ	TACT	Mon, Jan 25, 2016	8.09	8.09	7.74	7.74
4836	NASDAQ	TACT	Fri, Jan 22, 2016	7.88	7.99	7.78	7.94
4835	NASDAQ	TACT	Thu, Jan 21, 2016	7.99	8.19	7.71	7.81
4834	NASDAQ	TACT	Wed, Jan 20, 2016	7.63	7.90	7.58	7.83
4833	NASDAQ	TACT	Tue, Jan 19, 2016	7.98	8.09	7.60	7.74
4832	NASDAQ	TACT	Fri, Jan 15, 2016	7.95	7.95	7.80	7.83
4831	NASDAQ	TACT	Thu, Jan 14, 2016	7.87	8.25	7.87	8.13
4830	NASDAQ	TACT	Wed, Jan 13, 2016	8.11	8.11	7.67	7.95
4829	NASDAQ	TACT	Tue, Jan 12, 2016	8.25	8.25	7.97	8.11
4828	NASDAQ	TACT	Mon, Jan 11, 2016	8.71	8.90	8.13	8.16
4827	NASDAQ	TACT	Fri, Jan 8, 2016	8.90	9.06	8.79	8.88
4826	NASDAQ	TACT	Thu, Jan 7, 2016	9.00	9.00	8.76	8.85
4825	NASDAQ	TACT	Wed, Jan 6, 2016	9.31	9.44	8.94	9.20
4824	NASDAQ	TACT	Tue, Jan 5, 2016	9.20	9.40	8.86	9.38
4823	NASDAQ	TACT	Mon, Jan 4, 2016	8.74	9.20	8.60	9.13
4822	NASDAQ	TACT	Thu, Dec 31, 2015	8.45	8.73	8.39	8.59
4821	NASDAQ	TACT	Wed, Dec 30, 2015	8.71	8.77	8.35	8.37
4820	NASDAQ	TACT	Tue, Dec 29, 2015	8.65	9.05	8.61	8.78
4819	NASDAQ	TACT	Mon, Dec 28, 2015	8.88	9.03	8.71	8.85
4818	NASDAQ	TACT	Thu, Dec 24, 2015	8.73	8.95	8.51	8.95
4817	NASDAQ	TACT	Wed, Dec 23, 2015	8.26	8.75	8.26	8.73
4816	NASDAQ	TACT	Tue, Dec 22, 2015	8.30	8.31	8.16	8.30
4815	NASDAQ	TACT	Mon, Dec 21, 2015	8.32	8.44	8.28	8.31
4814	NASDAQ	TACT	Fri, Dec 18, 2015	8.51	8.51	8.30	8.41
4813	NASDAQ	TACT	Thu, Dec 17, 2015	8.33	8.64	8.24	8.48
4812	NASDAQ	TACT	Wed, Dec 16, 2015	8.45	8.48	7.95	8.34
4811	NASDAQ	TACT	Tue, Dec 15, 2015	8.89	8.89	8.39	8.44
4810	NASDAQ	TACT	Mon, Dec 14, 2015	8.80	8.81	8.60	8.76
4809	NASDAQ	TACT	Fri, Dec 11, 2015	8.69	8.98	8.61	8.73
4808	NASDAQ	TACT	Thu, Dec 10, 2015	8.97	9.13	8.76	9.02
4807	NASDAQ	TACT	Wed, Dec 9, 2015	9.14	9.14	8.95	8.97
4806	NASDAQ	TACT	Tue, Dec 8, 2015	9.03	9.13	8.97	9.05
4805	NASDAQ	TACT	Mon, Dec 7, 2015	9.17	9.22	9.09	9.12
4804	NASDAQ	TACT	Fri, Dec 4, 2015	8.68	9.19	8.68	9.13
4803	NASDAQ	TACT	Thu, Dec 3, 2015	9.19	9.23	9.01	9.08
4802	NASDAQ	TACT	Wed, Dec 2, 2015	9.11	9.29	9.11	9.21
4801	NASDAQ	TACT	Tue, Dec 1, 2015	8.89	9.21	8.65	9.21
4800	NASDAQ	TACT	Mon, Nov 30, 2015	8.82	8.89	8.62	8.85
4799	NASDAQ	TACT	Fri, Nov 27, 2015	8.80	8.89	8.72	8.80
4798	NASDAQ	TACT	Wed, Nov 25, 2015	8.72	8.91	8.60	8.78
4797	NASDAQ	TACT	Tue, Nov 24, 2015	8.78	8.88	8.61	8.70
4796	NASDAQ	TACT	Mon, Nov 23, 2015	8.49	8.91	8.48	8.78
4795	NASDAQ	TACT	Fri, Nov 20, 2015	8.20	8.64	8.20	8.60
4794	NASDAQ	TACT	Thu, Nov 19, 2015	8.62	8.74	8.26	8.26
4793	NASDAQ	TACT	Wed, Nov 18, 2015	8.90	8.91	8.65	8.70
4792	NASDAQ	TACT	Tue, Nov 17, 2015	8.93	8.99	8.80	8.88
4791	NASDAQ	TACT	Mon, Nov 16, 2015	9.01	9.34	8.81	8.88
4790	NASDAQ	TACT	Fri, Nov 13, 2015	9.08	9.16	8.85	9.09
4789	NASDAQ	TACT	Thu, Nov 12, 2015	9.00	9.32	8.83	9.06
4788	NASDAQ	TACT	Wed, Nov 11, 2015	9.23	9.26	8.88	8.98
4787	NASDAQ	TACT	Tue, Nov 10, 2015	9.13	9.33	9.03	9.28
4786	NASDAQ	TACT	Mon, Nov 9, 2015	9.18	9.40	8.91	9.12
4785	NASDAQ	TACT	Fri, Nov 6, 2015	9.34	9.34	8.50	9.07
4784	NASDAQ	TACT	Thu, Nov 5, 2015	9.61	10.00	9.61	9.80
4783	NASDAQ	TACT	Wed, Nov 4, 2015	10.04	10.19	9.83	9.94
4782	NASDAQ	TACT	Tue, Nov 3, 2015	9.84	10.14	9.84	10.04
4781	NASDAQ	TACT	Mon, Nov 2, 2015	9.69	9.91	9.61	9.84
4780	NASDAQ	TACT	Fri, Oct 30, 2015	9.96	10.00	9.56	9.57
4779	NASDAQ	TACT	Thu, Oct 29, 2015	9.81	10.07	9.81	9.92
4778	NASDAQ	TACT	Wed, Oct 28, 2015	9.68	9.95	9.58	9.82
4777	NASDAQ	TACT	Tue, Oct 27, 2015	9.65	9.78	9.46	9.69
4776	NASDAQ	TACT	Mon, Oct 26, 2015	9.80	9.80	9.56	9.57
4775	NASDAQ	TACT	Fri, Oct 23, 2015	9.70	10.00	9.55	9.74
4774	NASDAQ	TACT	Thu, Oct 22, 2015	9.65	9.74	9.50	9.65
4773	NASDAQ	TACT	Wed, Oct 21, 2015	9.92	10.00	9.50	9.64
4772	NASDAQ	TACT	Tue, Oct 20, 2015	9.35	9.95	9.35	9.88
4771	NASDAQ	TACT	Mon, Oct 19, 2015	9.14	9.46	8.95	9.35
4770	NASDAQ	TACT	Fri, Oct 16, 2015	9.13	9.29	8.58	9.19
4769	NASDAQ	TACT	Thu, Oct 15, 2015	9.56	9.63	9.10	9.19
4768	NASDAQ	TACT	Wed, Oct 14, 2015	10.03	10.30	9.51	9.69
4767	NASDAQ	TACT	Tue, Oct 13, 2015	9.98	10.08	9.85	9.99
4766	NASDAQ	TACT	Mon, Oct 12, 2015	10.00	10.08	9.61	9.96
4765	NASDAQ	TACT	Fri, Oct 9, 2015	9.91	10.20	9.70	9.99
4764	NASDAQ	TACT	Thu, Oct 8, 2015	10.02	10.09	9.90	10.00
4763	NASDAQ	TACT	Wed, Oct 7, 2015	10.00	10.15	9.88	10.02
4762	NASDAQ	TACT	Tue, Oct 6, 2015	10.12	10.16	9.79	9.99
4761	NASDAQ	TACT	Mon, Oct 5, 2015	9.68	10.46	9.51	10.19
4760	NASDAQ	TACT	Fri, Oct 2, 2015	9.05	9.95	8.90	9.93
4759	NASDAQ	TACT	Thu, Oct 1, 2015	9.05	9.14	8.81	9.10
4758	NASDAQ	TACT	Wed, Sep 30, 2015	9.10	9.15	8.99	9.06
4757	NASDAQ	TACT	Tue, Sep 29, 2015	9.12	9.20	8.91	9.00
4756	NASDAQ	TACT	Mon, Sep 28, 2015	9.09	9.16	8.86	9.12
4755	NASDAQ	TACT	Fri, Sep 25, 2015	8.90	9.10	8.72	9.09
4754	NASDAQ	TACT	Thu, Sep 24, 2015	8.71	8.88	8.52	8.80
4753	NASDAQ	TACT	Wed, Sep 23, 2015	8.74	8.95	8.59	8.78
4752	NASDAQ	TACT	Tue, Sep 22, 2015	8.83	8.98	8.66	8.77
4751	NASDAQ	TACT	Mon, Sep 21, 2015	9.00	9.11	8.68	9.00
4750	NASDAQ	TACT	Fri, Sep 18, 2015	8.52	9.00	8.48	8.99
4749	NASDAQ	TACT	Thu, Sep 17, 2015	8.37	8.62	8.37	8.60
4748	NASDAQ	TACT	Wed, Sep 16, 2015	7.95	8.70	7.94	8.45
4747	NASDAQ	TACT	Tue, Sep 15, 2015	7.61	7.99	7.58	7.92
4746	NASDAQ	TACT	Mon, Sep 14, 2015	7.56	7.70	7.47	7.52
4745	NASDAQ	TACT	Fri, Sep 11, 2015	7.50	7.50	7.43	7.47
4744	NASDAQ	TACT	Thu, Sep 10, 2015	7.48	7.65	7.46	7.51
4743	NASDAQ	TACT	Wed, Sep 9, 2015	7.40	7.70	7.36	7.38
4742	NASDAQ	TACT	Tue, Sep 8, 2015	7.50	7.50	7.35	7.36
4741	NASDAQ	TACT	Fri, Sep 4, 2015	7.39	7.52	7.39	7.44
4740	NASDAQ	TACT	Thu, Sep 3, 2015	7.53	7.60	7.43	7.43
4739	NASDAQ	TACT	Wed, Sep 2, 2015	7.68	7.68	7.51	7.52
4738	NASDAQ	TACT	Tue, Sep 1, 2015	7.73	7.73	7.51	7.56
4737	NASDAQ	TACT	Mon, Aug 31, 2015	7.46	7.69	7.45	7.51
4736	NASDAQ	TACT	Fri, Aug 28, 2015	7.50	7.73	7.50	7.54
4735	NASDAQ	TACT	Thu, Aug 27, 2015	7.59	7.74	7.53	7.60
4734	NASDAQ	TACT	Wed, Aug 26, 2015	7.60	7.60	7.38	7.51
4733	NASDAQ	TACT	Tue, Aug 25, 2015	7.60	7.60	7.38	7.44
4732	NASDAQ	TACT	Mon, Aug 24, 2015	7.25	7.59	6.40	7.54
4731	NASDAQ	TACT	Fri, Aug 21, 2015	7.72	7.77	7.48	7.55
4730	NASDAQ	TACT	Thu, Aug 20, 2015	7.96	8.00	7.66	7.68
4729	NASDAQ	TACT	Wed, Aug 19, 2015	7.89	8.00	7.80	7.96
4728	NASDAQ	TACT	Tue, Aug 18, 2015	7.80	7.92	7.70	7.85
4727	NASDAQ	TACT	Mon, Aug 17, 2015	7.99	8.08	7.53	7.80
4726	NASDAQ	TACT	Fri, Aug 14, 2015	7.98	7.99	7.90	7.99
4725	NASDAQ	TACT	Thu, Aug 13, 2015	7.86	8.00	7.86	7.92
4724	NASDAQ	TACT	Wed, Aug 12, 2015	7.70	7.90	7.70	7.85
4723	NASDAQ	TACT	Tue, Aug 11, 2015	7.83	7.98	7.79	7.80
4722	NASDAQ	TACT	Mon, Aug 10, 2015	7.94	8.00	7.51	7.93
4721	NASDAQ	TACT	Fri, Aug 7, 2015	8.00	8.08	7.90	8.00
4720	NASDAQ	TACT	Thu, Aug 6, 2015	8.00	8.00	7.85	7.94
4719	NASDAQ	TACT	Wed, Aug 5, 2015	7.87	8.15	7.44	8.02
4718	NASDAQ	TACT	Tue, Aug 4, 2015	7.11	7.67	7.10	7.20
4717	NASDAQ	TACT	Mon, Aug 3, 2015	7.36	7.70	7.23	7.28
4716	NASDAQ	TACT	Fri, Jul 31, 2015	7.32	7.65	7.32	7.41
4715	NASDAQ	TACT	Thu, Jul 30, 2015	7.57	7.91	7.21	7.65
4714	NASDAQ	TACT	Wed, Jul 29, 2015	7.28	7.43	7.16	7.29
4713	NASDAQ	TACT	Tue, Jul 28, 2015	7.21	7.47	7.20	7.26
4712	NASDAQ	TACT	Mon, Jul 27, 2015	7.50	7.50	7.20	7.21
4711	NASDAQ	TACT	Fri, Jul 24, 2015	7.76	7.76	7.50	7.50
4710	NASDAQ	TACT	Thu, Jul 23, 2015	7.95	8.01	7.75	7.76
4709	NASDAQ	TACT	Wed, Jul 22, 2015	7.75	7.92	7.68	7.89
4708	NASDAQ	TACT	Tue, Jul 21, 2015	7.54	7.90	7.54	7.70
4707	NASDAQ	TACT	Mon, Jul 20, 2015	7.60	7.60	7.50	7.50
4706	NASDAQ	TACT	Fri, Jul 17, 2015	7.47	7.59	7.47	7.54
4705	NASDAQ	TACT	Thu, Jul 16, 2015	7.40	7.50	7.40	7.49
4704	NASDAQ	TACT	Wed, Jul 15, 2015	7.47	7.47	7.38	7.41
4703	NASDAQ	TACT	Tue, Jul 14, 2015	7.46	7.50	7.30	7.48
4702	NASDAQ	TACT	Mon, Jul 13, 2015	7.39	7.39	7.33	7.38
4701	NASDAQ	TACT	Fri, Jul 10, 2015	7.41	7.41	7.32	7.33
4700	NASDAQ	TACT	Thu, Jul 9, 2015	7.26	7.20	7.08	7.20
4699	NASDAQ	TACT	Wed, Jul 8, 2015	7.25	7.25	7.05	7.16
4698	NASDAQ	TACT	Tue, Jul 7, 2015	7.41	7.41	7.06	7.28
4697	NASDAQ	TACT	Mon, Jul 6, 2015	6.95	7.33	6.95	7.25
4696	NASDAQ	TACT	Thu, Jul 2, 2015	7.12	7.12	6.80	7.04
4695	NASDAQ	TACT	Wed, Jul 1, 2015	6.79	7.23	6.79	7.04
4694	NASDAQ	TACT	Tue, Jun 30, 2015	6.59	6.69	6.58	6.68
4693	NASDAQ	TACT	Mon, Jun 29, 2015	7.02	7.44	6.60	6.66
4692	NASDAQ	TACT	Fri, Jun 26, 2015	7.19	7.28	7.00	7.00
4691	NASDAQ	TACT	Thu, Jun 25, 2015	7.17	7.34	7.05	7.13
4690	NASDAQ	TACT	Wed, Jun 24, 2015	7.29	7.45	7.10	7.13
4689	NASDAQ	TACT	Tue, Jun 23, 2015	7.32	7.44	7.09	7.26
4688	NASDAQ	TACT	Mon, Jun 22, 2015	7.50	7.50	7.04	7.15
4687	NASDAQ	TACT	Fri, Jun 19, 2015	7.16	7.47	7.10	7.47
4686	NASDAQ	TACT	Thu, Jun 18, 2015	7.12	7.20	7.02	7.19
4685	NASDAQ	TACT	Wed, Jun 17, 2015	7.01	7.13	7.01	7.01
4684	NASDAQ	TACT	Tue, Jun 16, 2015	7.20	7.23	7.02	7.04
4683	NASDAQ	TACT	Mon, Jun 15, 2015	7.19	7.34	7.11	7.18
4682	NASDAQ	TACT	Fri, Jun 12, 2015	7.35	7.35	7.17	7.33
4681	NASDAQ	TACT	Thu, Jun 11, 2015	7.50	7.44	7.33	7.36
4680	NASDAQ	TACT	Wed, Jun 10, 2015	7.34	7.50	7.24	7.37
4679	NASDAQ	TACT	Tue, Jun 9, 2015	7.12	7.30	7.12	7.15
4678	NASDAQ	TACT	Mon, Jun 8, 2015	7.21	7.50	7.13	7.13
4677	NASDAQ	TACT	Fri, Jun 5, 2015	7.06	7.47	7.01	7.01
4676	NASDAQ	TACT	Thu, Jun 4, 2015	6.90	7.25	6.90	7.17
4675	NASDAQ	TACT	Wed, Jun 3, 2015	6.83	6.95	6.61	6.84
4674	NASDAQ	TACT	Tue, Jun 2, 2015	6.71	6.85	6.49	6.73
4673	NASDAQ	TACT	Mon, Jun 1, 2015	6.52	6.67	6.50	6.58
4672	NASDAQ	TACT	Fri, May 29, 2015	6.56	6.56	6.45	6.51
4671	NASDAQ	TACT	Thu, May 28, 2015	6.40	6.55	6.40	6.55
4670	NASDAQ	TACT	Wed, May 27, 2015	6.22	6.57	5.92	6.31
4669	NASDAQ	TACT	Tue, May 26, 2015	6.08	6.35	5.92	6.27
4668	NASDAQ	TACT	Fri, May 22, 2015	6.06	6.58	6.01	6.09
4667	NASDAQ	TACT	Thu, May 21, 2015	6.33	6.39	6.23	6.39
4666	NASDAQ	TACT	Wed, May 20, 2015	6.73	6.84	6.18	6.47
4665	NASDAQ	TACT	Tue, May 19, 2015	6.60	6.74	6.60	6.66
4664	NASDAQ	TACT	Mon, May 18, 2015	6.70	6.87	6.46	6.87
4663	NASDAQ	TACT	Fri, May 15, 2015	6.56	6.88	6.55	6.88
4662	NASDAQ	TACT	Thu, May 14, 2015	6.51	6.74	6.46	6.54
4661	NASDAQ	TACT	Wed, May 13, 2015	6.46	6.56	6.45	6.51
4660	NASDAQ	TACT	Tue, May 12, 2015	6.45	6.54	6.37	6.45
4659	NASDAQ	TACT	Mon, May 11, 2015	6.60	6.60	6.07	6.53
4658	NASDAQ	TACT	Fri, May 8, 2015	5.97	6.63	5.81	6.63
4657	NASDAQ	TACT	Thu, May 7, 2015	5.99	5.99	5.65	5.86
4656	NASDAQ	TACT	Wed, May 6, 2015	5.25	5.32	5.24	5.25
4655	NASDAQ	TACT	Tue, May 5, 2015	5.15	5.28	5.08	5.15
4654	NASDAQ	TACT	Mon, May 4, 2015	5.19	5.36	5.08	5.08
4653	NASDAQ	TACT	Fri, May 1, 2015	5.21	5.66	5.10	5.18
4652	NASDAQ	TACT	Thu, Apr 30, 2015	5.48	5.48	5.02	5.12
4651	NASDAQ	TACT	Wed, Apr 29, 2015	5.20	5.30	5.10	5.26
4650	NASDAQ	TACT	Tue, Apr 28, 2015	5.20	5.21	5.10	5.20
4649	NASDAQ	TACT	Mon, Apr 27, 2015	5.17	5.29	5.10	5.17
4648	NASDAQ	TACT	Fri, Apr 24, 2015	5.13	5.24	5.13	5.23
4647	NASDAQ	TACT	Thu, Apr 23, 2015	5.21	5.40	5.20	5.21
4646	NASDAQ	TACT	Wed, Apr 22, 2015	5.22	5.29	5.20	5.22
4645	NASDAQ	TACT	Tue, Apr 21, 2015	5.24	5.33	5.24	5.25
4644	NASDAQ	TACT	Mon, Apr 20, 2015	5.27	5.62	5.25	5.26
4643	NASDAQ	TACT	Fri, Apr 17, 2015	5.22	5.26	5.20	5.24
4642	NASDAQ	TACT	Thu, Apr 16, 2015	5.33	5.33	5.24	5.28
4641	NASDAQ	TACT	Wed, Apr 15, 2015	5.40	5.40	5.28	5.31
4640	NASDAQ	TACT	Tue, Apr 14, 2015	5.28	5.28	5.20	5.27
4639	NASDAQ	TACT	Mon, Apr 13, 2015	5.27	5.30	5.18	5.29
4638	NASDAQ	TACT	Fri, Apr 10, 2015	5.31	5.31	5.12	5.28
4637	NASDAQ	TACT	Thu, Apr 9, 2015	5.25	5.40	5.22	5.30
4636	NASDAQ	TACT	Wed, Apr 8, 2015	5.30	5.78	5.22	5.25
4635	NASDAQ	TACT	Tue, Apr 7, 2015	5.50	5.60	5.16	5.30
4634	NASDAQ	TACT	Mon, Apr 6, 2015	5.57	6.02	5.20	5.39
4633	NASDAQ	TACT	Thu, Apr 2, 2015	5.76	5.85	5.59	5.61
4632	NASDAQ	TACT	Wed, Apr 1, 2015	5.85	5.98	5.72	5.83
4631	NASDAQ	TACT	Tue, Mar 31, 2015	5.94	5.94	5.80	5.91
4630	NASDAQ	TACT	Mon, Mar 30, 2015	5.96	5.96	5.94	5.94
4629	NASDAQ	TACT	Fri, Mar 27, 2015	5.94	5.94	5.87	5.87
4628	NASDAQ	TACT	Thu, Mar 26, 2015	6.04	6.09	5.63	5.90
4627	NASDAQ	TACT	Wed, Mar 25, 2015	6.10	6.11	5.99	6.03
4626	NASDAQ	TACT	Tue, Mar 24, 2015	6.13	6.13	5.85	6.01
4625	NASDAQ	TACT	Mon, Mar 23, 2015	6.00	6.15	6.01	6.06
4624	NASDAQ	TACT	Fri, Mar 20, 2015	6.06	6.12	5.96	5.96
4623	NASDAQ	TACT	Thu, Mar 19, 2015	6.06	6.33	5.98	6.05
4622	NASDAQ	TACT	Wed, Mar 18, 2015	6.07	6.15	5.98	6.04
4621	NASDAQ	TACT	Tue, Mar 17, 2015	6.15	6.14	5.97	6.12
4620	NASDAQ	TACT	Mon, Mar 16, 2015	6.10	6.41	5.98	6.21
4619	NASDAQ	TACT	Fri, Mar 13, 2015	6.03	6.67	5.86	6.06
4618	NASDAQ	TACT	Thu, Mar 12, 2015	6.11	6.12	5.82	5.98
4617	NASDAQ	TACT	Wed, Mar 11, 2015	6.11	6.32	6.09	6.15
4616	NASDAQ	TACT	Tue, Mar 10, 2015	5.95	6.07	5.94	5.94
4615	NASDAQ	TACT	Mon, Mar 9, 2015	6.21	6.21	5.95	5.95
4614	NASDAQ	TACT	Fri, Mar 6, 2015	6.10	6.70	6.10	6.24
4613	NASDAQ	TACT	Thu, Mar 5, 2015	6.49	6.50	6.37	6.37
4612	NASDAQ	TACT	Wed, Mar 4, 2015	6.52	6.60	6.40	6.43
4611	NASDAQ	TACT	Tue, Mar 3, 2015	6.54	6.55	6.51	6.53
4610	NASDAQ	TACT	Mon, Mar 2, 2015	6.64	6.71	6.52	6.54
4609	NASDAQ	TACT	Fri, Feb 27, 2015	6.69	6.84	6.52	6.52
4608	NASDAQ	TACT	Thu, Feb 26, 2015	6.61	6.85	6.60	6.76
4607	NASDAQ	TACT	Wed, Feb 25, 2015	6.55	6.68	6.50	6.67
4606	NASDAQ	TACT	Tue, Feb 24, 2015	6.41	6.59	6.35	6.55
4605	NASDAQ	TACT	Mon, Feb 23, 2015	6.64	6.64	6.40	6.41
4604	NASDAQ	TACT	Fri, Feb 20, 2015	6.68	6.68	6.35	6.61
4603	NASDAQ	TACT	Thu, Feb 19, 2015	6.71	6.76	6.25	6.52
4602	NASDAQ	TACT	Wed, Feb 18, 2015	6.37	6.71	6.34	6.38
4601	NASDAQ	TACT	Tue, Feb 17, 2015	6.54	6.85	6.45	6.75
4600	NASDAQ	TACT	Fri, Feb 13, 2015	6.42	6.58	6.32	6.48
4599	NASDAQ	TACT	Thu, Feb 12, 2015	6.24	6.42	6.08	6.37
4598	NASDAQ	TACT	Wed, Feb 11, 2015	6.23	6.42	6.03	6.30
4597	NASDAQ	TACT	Tue, Feb 10, 2015	6.04	6.75	6.04	6.12
4596	NASDAQ	TACT	Mon, Feb 9, 2015	6.07	6.11	6.03	6.07
4595	NASDAQ	TACT	Fri, Feb 6, 2015	6.06	6.11	6.02	6.02
4594	NASDAQ	TACT	Thu, Feb 5, 2015	6.05	6.08	5.97	6.05
4593	NASDAQ	TACT	Wed, Feb 4, 2015	6.00	6.10	5.94	6.06
4592	NASDAQ	TACT	Tue, Feb 3, 2015	5.96	6.10	5.94	5.94
4591	NASDAQ	TACT	Mon, Feb 2, 2015	5.96	5.98	5.91	5.92
4590	NASDAQ	TACT	Fri, Jan 30, 2015	6.13	6.13	5.95	5.95
4589	NASDAQ	TACT	Thu, Jan 29, 2015	5.97	6.10	6.00	6.08
4588	NASDAQ	TACT	Wed, Jan 28, 2015	6.01	6.12	5.93	5.95
4587	NASDAQ	TACT	Tue, Jan 27, 2015	5.97	6.14	5.90	5.99
4586	NASDAQ	TACT	Mon, Jan 26, 2015	6.10	6.11	5.90	6.01
4585	NASDAQ	TACT	Fri, Jan 23, 2015	6.00	6.13	5.90	6.12
4584	NASDAQ	TACT	Thu, Jan 22, 2015	5.96	6.15	5.96	6.13
4583	NASDAQ	TACT	Wed, Jan 21, 2015	6.11	6.11	5.93	5.93
4582	NASDAQ	TACT	Tue, Jan 20, 2015	6.08	6.15	6.04	6.15
4581	NASDAQ	TACT	Fri, Jan 16, 2015	6.13	6.13	5.75	5.99
4580	NASDAQ	TACT	Thu, Jan 15, 2015	6.06	6.14	5.85	5.86
4579	NASDAQ	TACT	Wed, Jan 14, 2015	6.01	6.13	5.85	5.98
4578	NASDAQ	TACT	Tue, Jan 13, 2015	6.16	6.16	5.90	6.09
4577	NASDAQ	TACT	Mon, Jan 12, 2015	6.20	6.20	5.93	6.05
4576	NASDAQ	TACT	Fri, Jan 9, 2015	5.99	6.17	5.99	6.10
4575	NASDAQ	TACT	Thu, Jan 8, 2015	5.82	6.06	5.81	5.99
4574	NASDAQ	TACT	Wed, Jan 7, 2015	5.74	5.98	5.66	5.82
4573	NASDAQ	TACT	Tue, Jan 6, 2015	5.65	5.79	5.60	5.61
4572	NASDAQ	TACT	Mon, Jan 5, 2015	5.55	5.76	5.54	5.68
4571	NASDAQ	TACT	Fri, Jan 2, 2015	5.46	5.56	5.46	5.55
4570	NASDAQ	TACT	Wed, Dec 31, 2014	5.42	5.54	5.37	5.47
4569	NASDAQ	TACT	Tue, Dec 30, 2014	5.41	5.53	5.41	5.43
4568	NASDAQ	TACT	Mon, Dec 29, 2014	5.45	5.52	5.45	5.49
4567	NASDAQ	TACT	Fri, Dec 26, 2014	5.59	5.65	5.51	5.54
4566	NASDAQ	TACT	Wed, Dec 24, 2014	5.52	5.69	5.49	5.68
4565	NASDAQ	TACT	Tue, Dec 23, 2014	5.48	5.50	5.37	5.48
4564	NASDAQ	TACT	Mon, Dec 22, 2014	5.48	5.68	5.36	5.36
4563	NASDAQ	TACT	Fri, Dec 19, 2014	5.35	5.59	5.30	5.30
4562	NASDAQ	TACT	Thu, Dec 18, 2014	5.47	5.54	5.31	5.32
4561	NASDAQ	TACT	Wed, Dec 17, 2014	5.37	5.62	5.35	5.43
4560	NASDAQ	TACT	Tue, Dec 16, 2014	5.39	5.42	5.31	5.32
4559	NASDAQ	TACT	Mon, Dec 15, 2014	5.49	5.49	5.32	5.40
4558	NASDAQ	TACT	Fri, Dec 12, 2014	5.39	5.62	5.37	5.41
4557	NASDAQ	TACT	Thu, Dec 11, 2014	5.43	5.61	5.38	5.41
4556	NASDAQ	TACT	Wed, Dec 10, 2014	5.65	5.70	5.30	5.47
4555	NASDAQ	TACT	Tue, Dec 9, 2014	5.55	5.70	5.55	5.66
4554	NASDAQ	TACT	Mon, Dec 8, 2014	5.59	5.59	5.36	5.55
4553	NASDAQ	TACT	Fri, Dec 5, 2014	5.40	5.64	5.40	5.61
4552	NASDAQ	TACT	Thu, Dec 4, 2014	5.54	5.54	5.35	5.48
4551	NASDAQ	TACT	Wed, Dec 3, 2014	5.45	5.57	5.45	5.47
4550	NASDAQ	TACT	Tue, Dec 2, 2014	5.52	5.53	5.41	5.41
4549	NASDAQ	TACT	Mon, Dec 1, 2014	5.57	5.57	5.48	5.51
4548	NASDAQ	TACT	Wed, Nov 26, 2014	5.49	5.50	5.44	5.49
4547	NASDAQ	TACT	Tue, Nov 25, 2014	5.44	5.50	5.40	5.41
4546	NASDAQ	TACT	Mon, Nov 24, 2014	5.46	5.57	5.38	5.48
4545	NASDAQ	TACT	Fri, Nov 21, 2014	5.51	5.58	5.40	5.49
4544	NASDAQ	TACT	Thu, Nov 20, 2014	5.61	5.64	5.48	5.48
4543	NASDAQ	TACT	Wed, Nov 19, 2014	5.56	5.74	5.56	5.69
4542	NASDAQ	TACT	Tue, Nov 18, 2014	5.70	5.78	5.54	5.57
4541	NASDAQ	TACT	Mon, Nov 17, 2014	5.84	5.81	5.61	5.78
4540	NASDAQ	TACT	Fri, Nov 14, 2014	5.50	5.77	5.40	5.68
4539	NASDAQ	TACT	Thu, Nov 13, 2014	5.45	5.81	5.45	5.49
4538	NASDAQ	TACT	Wed, Nov 12, 2014	5.50	5.72	5.19	5.44
4537	NASDAQ	TACT	Tue, Nov 11, 2014	5.50	5.67	5.46	5.50
4536	NASDAQ	TACT	Mon, Nov 10, 2014	5.50	5.75	5.40	5.48
4535	NASDAQ	TACT	Fri, Nov 7, 2014	5.71	5.82	5.52	5.53
4534	NASDAQ	TACT	Thu, Nov 6, 2014	5.95	6.01	5.73	5.92
4533	NASDAQ	TACT	Wed, Nov 5, 2014	6.17	6.35	5.91	5.94
4532	NASDAQ	TACT	Tue, Nov 4, 2014	5.90	6.17	5.90	6.16
4531	NASDAQ	TACT	Mon, Nov 3, 2014	5.73	5.84	5.65	5.83
4530	NASDAQ	TACT	Fri, Oct 31, 2014	5.63	5.75	5.60	5.73
4529	NASDAQ	TACT	Thu, Oct 30, 2014	5.67	5.79	5.52	5.59
4528	NASDAQ	TACT	Wed, Oct 29, 2014	5.92	5.99	5.44	5.70
4527	NASDAQ	TACT	Tue, Oct 28, 2014	6.08	6.11	5.94	5.94
4526	NASDAQ	TACT	Mon, Oct 27, 2014	6.11	6.25	6.00	6.08
4525	NASDAQ	TACT	Fri, Oct 24, 2014	5.89	6.34	5.89	6.11
4524	NASDAQ	TACT	Thu, Oct 23, 2014	5.98	5.98	5.81	5.86
4523	NASDAQ	TACT	Wed, Oct 22, 2014	5.76	5.85	5.59	5.74
4522	NASDAQ	TACT	Tue, Oct 21, 2014	5.43	5.76	5.32	5.68
4521	NASDAQ	TACT	Mon, Oct 20, 2014	5.44	5.51	5.34	5.34
4520	NASDAQ	TACT	Fri, Oct 17, 2014	5.58	5.65	5.36	5.40
4519	NASDAQ	TACT	Thu, Oct 16, 2014	5.41	5.62	5.30	5.49
4518	NASDAQ	TACT	Wed, Oct 15, 2014	5.33	5.47	5.33	5.45
4517	NASDAQ	TACT	Tue, Oct 14, 2014	5.73	5.64	5.33	5.38
4516	NASDAQ	TACT	Mon, Oct 13, 2014	5.87	5.85	5.44	5.54
4515	NASDAQ	TACT	Fri, Oct 10, 2014	5.94	6.01	5.54	5.87
4514	NASDAQ	TACT	Thu, Oct 9, 2014	6.17	6.29	5.91	5.99
4513	NASDAQ	TACT	Wed, Oct 8, 2014	6.30	6.35	6.00	6.10
4512	NASDAQ	TACT	Tue, Oct 7, 2014	6.57	6.57	6.30	6.30
4511	NASDAQ	TACT	Mon, Oct 6, 2014	6.70	6.77	6.52	6.52
4510	NASDAQ	TACT	Fri, Oct 3, 2014	6.73	6.82	6.60	6.61
4509	NASDAQ	TACT	Thu, Oct 2, 2014	6.74	6.75	6.60	6.71
4508	NASDAQ	TACT	Wed, Oct 1, 2014	6.70	6.95	6.68	6.80
4507	NASDAQ	TACT	Tue, Sep 30, 2014	6.60	6.91	6.60	6.74
4506	NASDAQ	TACT	Mon, Sep 29, 2014	6.56	6.94	6.45	6.81
4505	NASDAQ	TACT	Fri, Sep 26, 2014	6.75	6.87	6.50	6.62
4504	NASDAQ	TACT	Thu, Sep 25, 2014	6.80	6.80	6.50	6.73
4503	NASDAQ	TACT	Wed, Sep 24, 2014	6.87	6.94	6.80	6.88
4502	NASDAQ	TACT	Tue, Sep 23, 2014	6.90	6.95	6.84	6.90
4501	NASDAQ	TACT	Mon, Sep 22, 2014	7.20	7.25	6.72	6.92
4500	NASDAQ	TACT	Fri, Sep 19, 2014	7.20	7.25	7.00	7.21
4499	NASDAQ	TACT	Thu, Sep 18, 2014	7.18	7.28	7.11	7.23
4498	NASDAQ	TACT	Wed, Sep 17, 2014	7.21	7.30	7.12	7.12
4497	NASDAQ	TACT	Tue, Sep 16, 2014	7.25	7.50	7.21	7.21
4496	NASDAQ	TACT	Mon, Sep 15, 2014	7.52	7.53	7.21	7.26
4495	NASDAQ	TACT	Fri, Sep 12, 2014	7.45	7.73	7.43	7.44
4494	NASDAQ	TACT	Thu, Sep 11, 2014	7.50	7.85	7.40	7.44
4493	NASDAQ	TACT	Wed, Sep 10, 2014	7.69	7.72	7.50	7.51
4492	NASDAQ	TACT	Tue, Sep 9, 2014	7.66	7.70	7.65	7.66
4491	NASDAQ	TACT	Mon, Sep 8, 2014	7.62	7.82	7.62	7.66
4490	NASDAQ	TACT	Fri, Sep 5, 2014	7.87	7.87	7.62	7.62
4489	NASDAQ	TACT	Thu, Sep 4, 2014	7.94	7.94	7.75	7.76
4488	NASDAQ	TACT	Wed, Sep 3, 2014	7.94	7.94	7.82	7.90
4487	NASDAQ	TACT	Tue, Sep 2, 2014	7.94	8.04	7.85	7.85
4486	NASDAQ	TACT	Fri, Aug 29, 2014	7.60	7.79	7.60	7.79
4485	NASDAQ	TACT	Thu, Aug 28, 2014	7.46	7.46	7.32	7.44
4484	NASDAQ	TACT	Wed, Aug 27, 2014	7.45	7.69	7.32	7.46
4483	NASDAQ	TACT	Tue, Aug 26, 2014	7.69	7.70	7.39	7.50
4482	NASDAQ	TACT	Mon, Aug 25, 2014	7.50	7.52	7.34	7.47
4481	NASDAQ	TACT	Fri, Aug 22, 2014	7.41	7.59	7.32	7.42
4480	NASDAQ	TACT	Thu, Aug 21, 2014	7.52	7.67	7.25	7.50
4479	NASDAQ	TACT	Wed, Aug 20, 2014	7.95	7.82	7.46	7.52
4478	NASDAQ	TACT	Tue, Aug 19, 2014	7.15	7.78	7.15	7.65
4477	NASDAQ	TACT	Mon, Aug 18, 2014	7.32	7.50	7.30	7.30
4476	NASDAQ	TACT	Fri, Aug 15, 2014	7.33	7.49	7.33	7.34
4475	NASDAQ	TACT	Thu, Aug 14, 2014	7.27	7.46	7.17	7.41
4474	NASDAQ	TACT	Wed, Aug 13, 2014	7.42	7.50	7.34	7.35
4473	NASDAQ	TACT	Tue, Aug 12, 2014	7.37	7.58	7.30	7.39
4472	NASDAQ	TACT	Mon, Aug 11, 2014	7.41	7.70	7.40	7.52
4471	NASDAQ	TACT	Fri, Aug 8, 2014	7.00	7.39	7.00	7.33
4470	NASDAQ	TACT	Thu, Aug 7, 2014	8.20	8.22	7.13	7.14
4469	NASDAQ	TACT	Wed, Aug 6, 2014	8.51	8.96	8.51	8.96
4468	NASDAQ	TACT	Tue, Aug 5, 2014	8.76	9.00	8.61	8.63
4467	NASDAQ	TACT	Mon, Aug 4, 2014	9.11	9.11	8.79	8.79
4466	NASDAQ	TACT	Fri, Aug 1, 2014	9.02	9.10	8.67	8.88
4465	NASDAQ	TACT	Thu, Jul 31, 2014	9.16	9.53	8.95	9.01
4464	NASDAQ	TACT	Wed, Jul 30, 2014	9.36	9.62	9.15	9.26
4463	NASDAQ	TACT	Tue, Jul 29, 2014	9.54	9.64	9.15	9.35
4462	NASDAQ	TACT	Mon, Jul 28, 2014	9.53	9.78	9.42	9.55
4461	NASDAQ	TACT	Fri, Jul 25, 2014	9.90	9.84	9.70	9.70
4460	NASDAQ	TACT	Thu, Jul 24, 2014	9.76	9.91	9.74	9.83
4459	NASDAQ	TACT	Wed, Jul 23, 2014	10.00	10.00	9.51	9.69
4458	NASDAQ	TACT	Tue, Jul 22, 2014	9.77	9.77	9.49	9.58
4457	NASDAQ	TACT	Mon, Jul 21, 2014	9.89	10.00	9.68	9.72
4456	NASDAQ	TACT	Fri, Jul 18, 2014	9.94	10.18	9.80	9.86
4455	NASDAQ	TACT	Thu, Jul 17, 2014	10.04	10.21	9.87	9.91
4454	NASDAQ	TACT	Wed, Jul 16, 2014	10.04	10.15	10.00	10.09
4453	NASDAQ	TACT	Tue, Jul 15, 2014	10.03	10.24	10.00	10.07
4452	NASDAQ	TACT	Mon, Jul 14, 2014	10.15	10.14	10.00	10.10
4451	NASDAQ	TACT	Fri, Jul 11, 2014	10.03	10.24	10.00	10.24
4450	NASDAQ	TACT	Thu, Jul 10, 2014	10.12	10.15	9.82	10.12
4449	NASDAQ	TACT	Wed, Jul 9, 2014	10.13	10.15	10.12	10.13
4448	NASDAQ	TACT	Tue, Jul 8, 2014	10.06	10.20	9.99	10.15
4447	NASDAQ	TACT	Mon, Jul 7, 2014	10.16	10.24	9.88	10.18
4446	NASDAQ	TACT	Thu, Jul 3, 2014	10.15	10.43	10.15	10.23
4445	NASDAQ	TACT	Wed, Jul 2, 2014	10.39	10.40	10.11	10.14
4444	NASDAQ	TACT	Tue, Jul 1, 2014	10.05	10.44	10.05	10.44
4443	NASDAQ	TACT	Mon, Jun 30, 2014	10.21	10.43	10.06	10.36
4442	NASDAQ	TACT	Fri, Jun 27, 2014	10.22	10.42	9.96	10.42
4441	NASDAQ	TACT	Thu, Jun 26, 2014	10.17	10.17	9.92	10.04
4440	NASDAQ	TACT	Wed, Jun 25, 2014	9.93	10.39	9.93	10.10
4439	NASDAQ	TACT	Tue, Jun 24, 2014	9.98	10.08	9.78	9.93
4438	NASDAQ	TACT	Mon, Jun 23, 2014	9.81	10.40	9.85	9.98
4437	NASDAQ	TACT	Fri, Jun 20, 2014	10.19	10.28	9.71	9.71
4436	NASDAQ	TACT	Thu, Jun 19, 2014	10.23	10.25	10.06	10.21
4435	NASDAQ	TACT	Wed, Jun 18, 2014	10.20	10.45	10.07	10.25
4434	NASDAQ	TACT	Tue, Jun 17, 2014	10.32	10.29	10.08	10.26
4433	NASDAQ	TACT	Mon, Jun 16, 2014	10.33	10.45	10.22	10.39
4432	NASDAQ	TACT	Fri, Jun 13, 2014	10.33	10.38	10.31	10.34
4431	NASDAQ	TACT	Thu, Jun 12, 2014	10.20	10.50	10.10	10.25
4430	NASDAQ	TACT	Wed, Jun 11, 2014	10.08	10.51	10.16	10.28
4429	NASDAQ	TACT	Tue, Jun 10, 2014	10.19	10.52	10.05	10.42
4428	NASDAQ	TACT	Mon, Jun 9, 2014	10.20	10.21	10.05	10.20
4427	NASDAQ	TACT	Fri, Jun 6, 2014	10.14	10.33	10.14	10.32
4426	NASDAQ	TACT	Thu, Jun 5, 2014	10.21	10.33	10.08	10.20
4425	NASDAQ	TACT	Wed, Jun 4, 2014	10.45	10.47	10.23	10.23
4424	NASDAQ	TACT	Tue, Jun 3, 2014	10.30	10.34	10.13	10.30
4423	NASDAQ	TACT	Mon, Jun 2, 2014	10.30	10.63	10.19	10.40
4422	NASDAQ	TACT	Fri, May 30, 2014	10.01	10.40	10.01	10.28
4421	NASDAQ	TACT	Thu, May 29, 2014	10.29	10.43	10.24	10.43
4420	NASDAQ	TACT	Wed, May 28, 2014	10.10	10.53	10.26	10.32
4419	NASDAQ	TACT	Tue, May 27, 2014	10.08	10.61	10.08	10.41
4418	NASDAQ	TACT	Fri, May 23, 2014	10.46	10.51	10.41	10.51
4417	NASDAQ	TACT	Thu, May 22, 2014	10.62	10.62	10.38	10.38
4416	NASDAQ	TACT	Wed, May 21, 2014	10.29	10.50	10.28	10.44
4415	NASDAQ	TACT	Tue, May 20, 2014	10.07	10.27	10.03	10.13
4414	NASDAQ	TACT	Mon, May 19, 2014	10.09	10.15	10.00	10.15
4413	NASDAQ	TACT	Fri, May 16, 2014	10.02	10.16	9.95	10.16
4412	NASDAQ	TACT	Thu, May 15, 2014	9.83	10.12	9.83	10.06
4411	NASDAQ	TACT	Wed, May 14, 2014	10.24	10.24	10.02	10.16
4410	NASDAQ	TACT	Tue, May 13, 2014	10.10	10.20	10.10	10.18
4409	NASDAQ	TACT	Mon, May 12, 2014	10.07	10.17	9.87	10.17
4408	NASDAQ	TACT	Fri, May 9, 2014	9.80	10.21	9.12	10.19
4407	NASDAQ	TACT	Thu, May 8, 2014	10.40	10.78	10.15	10.33
4406	NASDAQ	TACT	Wed, May 7, 2014	10.60	10.78	10.46	10.47
4405	NASDAQ	TACT	Tue, May 6, 2014	10.58	10.60	10.47	10.58
4404	NASDAQ	TACT	Mon, May 5, 2014	10.79	10.79	10.50	10.60
4403	NASDAQ	TACT	Fri, May 2, 2014	10.81	10.91	10.54	10.82
4402	NASDAQ	TACT	Thu, May 1, 2014	10.73	11.33	10.57	10.57
4401	NASDAQ	TACT	Wed, Apr 30, 2014	10.61	10.93	10.61	10.93
4400	NASDAQ	TACT	Tue, Apr 29, 2014	10.58	10.88	10.58	10.75
4399	NASDAQ	TACT	Mon, Apr 28, 2014	10.53	10.79	10.53	10.67
4398	NASDAQ	TACT	Fri, Apr 25, 2014	10.81	11.05	10.59	10.65
4397	NASDAQ	TACT	Thu, Apr 24, 2014	10.95	11.33	10.70	10.91
4396	NASDAQ	TACT	Wed, Apr 23, 2014	11.14	11.24	10.75	10.96
4395	NASDAQ	TACT	Tue, Apr 22, 2014	11.26	11.35	11.00	11.19
4394	NASDAQ	TACT	Mon, Apr 21, 2014	11.20	11.35	10.52	11.25
4393	NASDAQ	TACT	Thu, Apr 17, 2014	10.66	11.25	10.85	11.22
4392	NASDAQ	TACT	Wed, Apr 16, 2014	10.90	11.29	10.75	11.10
4391	NASDAQ	TACT	Tue, Apr 15, 2014	10.85	11.04	10.85	10.90
4390	NASDAQ	TACT	Mon, Apr 14, 2014	10.92	11.10	10.60	10.80
4389	NASDAQ	TACT	Fri, Apr 11, 2014	10.70	11.35	10.60	10.83
4388	NASDAQ	TACT	Thu, Apr 10, 2014	10.75	11.35	10.75	10.80
4387	NASDAQ	TACT	Wed, Apr 9, 2014	10.92	11.35	10.56	11.09
4386	NASDAQ	TACT	Tue, Apr 8, 2014	11.16	11.35	10.91	10.94
4385	NASDAQ	TACT	Mon, Apr 7, 2014	11.07	11.27	11.01	11.10
4384	NASDAQ	TACT	Fri, Apr 4, 2014	11.30	11.41	11.18	11.32
4383	NASDAQ	TACT	Thu, Apr 3, 2014	11.19	11.47	11.00	11.47
4382	NASDAQ	TACT	Wed, Apr 2, 2014	11.38	11.48	11.15	11.25
4381	NASDAQ	TACT	Tue, Apr 1, 2014	11.40	11.50	11.06	11.49
4380	NASDAQ	TACT	Mon, Mar 31, 2014	11.37	11.49	11.31	11.49
4379	NASDAQ	TACT	Fri, Mar 28, 2014	11.09	11.49	11.00	11.33
4378	NASDAQ	TACT	Thu, Mar 27, 2014	11.24	11.35	11.02	11.27
4377	NASDAQ	TACT	Wed, Mar 26, 2014	11.49	11.50	11.12	11.33
4376	NASDAQ	TACT	Tue, Mar 25, 2014	11.48	11.53	11.28	11.50
4375	NASDAQ	TACT	Mon, Mar 24, 2014	11.41	11.66	11.07	11.50
4374	NASDAQ	TACT	Fri, Mar 21, 2014	11.10	11.53	11.10	11.53
4373	NASDAQ	TACT	Thu, Mar 20, 2014	11.08	11.20	10.98	11.12
4372	NASDAQ	TACT	Wed, Mar 19, 2014	10.96	11.04	10.76	11.02
4371	NASDAQ	TACT	Tue, Mar 18, 2014	10.99	11.04	10.84	11.00
4370	NASDAQ	TACT	Mon, Mar 17, 2014	10.83	10.96	10.70	10.90
4369	NASDAQ	TACT	Fri, Mar 14, 2014	10.60	10.85	10.60	10.76
4368	NASDAQ	TACT	Thu, Mar 13, 2014	10.46	10.60	10.41	10.58
4367	NASDAQ	TACT	Wed, Mar 12, 2014	10.45	10.50	10.35	10.44
4366	NASDAQ	TACT	Tue, Mar 11, 2014	10.07	10.58	9.98	10.49
4365	NASDAQ	TACT	Mon, Mar 10, 2014	9.91	10.11	9.85	9.99
4364	NASDAQ	TACT	Fri, Mar 7, 2014	11.15	11.15	9.80	9.99
4363	NASDAQ	TACT	Thu, Mar 6, 2014	11.79	11.79	11.33	11.63
4362	NASDAQ	TACT	Wed, Mar 5, 2014	11.63	11.90	11.63	11.81
4361	NASDAQ	TACT	Tue, Mar 4, 2014	11.29	11.72	11.16	11.59
4360	NASDAQ	TACT	Mon, Mar 3, 2014	11.51	11.36	11.16	11.17
4359	NASDAQ	TACT	Fri, Feb 28, 2014	11.62	11.78	11.42	11.60
4358	NASDAQ	TACT	Thu, Feb 27, 2014	11.54	11.65	11.50	11.61
4357	NASDAQ	TACT	Wed, Feb 26, 2014	11.69	11.69	11.57	11.69
4356	NASDAQ	TACT	Tue, Feb 25, 2014	11.66	11.74	11.51	11.53
4355	NASDAQ	TACT	Mon, Feb 24, 2014	11.79	11.67	11.45	11.60
4354	NASDAQ	TACT	Fri, Feb 21, 2014	11.78	11.98	11.52	11.53
4353	NASDAQ	TACT	Thu, Feb 20, 2014	11.54	11.86	11.50	11.78
4352	NASDAQ	TACT	Wed, Feb 19, 2014	11.81	11.81	11.54	11.66
4351	NASDAQ	TACT	Tue, Feb 18, 2014	11.46	11.85	11.46	11.82
4350	NASDAQ	TACT	Fri, Feb 14, 2014	11.96	11.98	11.43	11.57
4349	NASDAQ	TACT	Thu, Feb 13, 2014	11.71	12.00	11.71	11.81
4348	NASDAQ	TACT	Wed, Feb 12, 2014	11.53	11.78	11.40	11.78
4347	NASDAQ	TACT	Tue, Feb 11, 2014	11.84	11.84	11.50	11.57
4346	NASDAQ	TACT	Mon, Feb 10, 2014	11.93	12.00	11.74	11.90
4345	NASDAQ	TACT	Fri, Feb 7, 2014	11.90	11.98	11.65	11.98
4344	NASDAQ	TACT	Thu, Feb 6, 2014	11.64	11.97	11.40	11.81
4343	NASDAQ	TACT	Wed, Feb 5, 2014	11.64	11.80	11.64	11.66
4342	NASDAQ	TACT	Tue, Feb 4, 2014	11.70	11.89	11.45	11.75
4341	NASDAQ	TACT	Mon, Feb 3, 2014	11.90	11.91	11.75	11.78
4340	NASDAQ	TACT	Fri, Jan 31, 2014	11.85	12.00	11.77	11.88
4339	NASDAQ	TACT	Thu, Jan 30, 2014	11.89	12.00	11.84	11.95
4338	NASDAQ	TACT	Wed, Jan 29, 2014	11.87	11.97	11.85	11.88
4337	NASDAQ	TACT	Tue, Jan 28, 2014	11.76	11.93	11.75	11.90
4336	NASDAQ	TACT	Mon, Jan 27, 2014	11.81	12.02	11.76	11.80
4335	NASDAQ	TACT	Fri, Jan 24, 2014	11.99	12.00	11.85	11.85
4334	NASDAQ	TACT	Thu, Jan 23, 2014	12.03	12.03	11.91	12.00
4333	NASDAQ	TACT	Wed, Jan 22, 2014	12.19	12.26	12.02	12.03
4332	NASDAQ	TACT	Tue, Jan 21, 2014	12.30	12.33	12.00	12.22
4331	NASDAQ	TACT	Fri, Jan 17, 2014	12.35	12.51	12.27	12.31
4330	NASDAQ	TACT	Thu, Jan 16, 2014	12.50	12.52	12.40	12.40
4329	NASDAQ	TACT	Wed, Jan 15, 2014	12.76	12.76	12.52	12.54
4328	NASDAQ	TACT	Tue, Jan 14, 2014	12.71	12.74	12.50	12.72
4327	NASDAQ	TACT	Mon, Jan 13, 2014	12.60	12.80	12.52	12.77
4326	NASDAQ	TACT	Fri, Jan 10, 2014	12.63	12.69	12.50	12.69
4325	NASDAQ	TACT	Thu, Jan 9, 2014	12.67	12.80	12.60	12.60
4324	NASDAQ	TACT	Wed, Jan 8, 2014	12.55	12.99	12.51	12.60
4323	NASDAQ	TACT	Tue, Jan 7, 2014	12.52	12.94	12.40	12.50
4322	NASDAQ	TACT	Mon, Jan 6, 2014	12.37	12.49	12.37	12.41
4321	NASDAQ	TACT	Fri, Jan 3, 2014	12.39	12.50	12.25	12.27
4320	NASDAQ	TACT	Thu, Jan 2, 2014	12.45	12.58	12.31	12.33
4319	NASDAQ	TACT	Tue, Dec 31, 2013	12.58	12.79	12.53	12.53
4318	NASDAQ	TACT	Mon, Dec 30, 2013	12.76	12.80	12.50	12.57
4317	NASDAQ	TACT	Fri, Dec 27, 2013	12.68	12.80	12.38	12.71
4316	NASDAQ	TACT	Thu, Dec 26, 2013	12.60	12.84	12.46	12.68
4315	NASDAQ	TACT	Tue, Dec 24, 2013	12.66	12.72	12.51	12.51
4314	NASDAQ	TACT	Mon, Dec 23, 2013	12.91	12.91	12.44	12.71
4313	NASDAQ	TACT	Fri, Dec 20, 2013	12.03	12.88	12.06	12.88
4312	NASDAQ	TACT	Thu, Dec 19, 2013	12.69	12.71	12.52	12.70
4311	NASDAQ	TACT	Wed, Dec 18, 2013	12.18	12.66	12.16	12.54
4310	NASDAQ	TACT	Tue, Dec 17, 2013	12.06	12.19	11.82	12.18
4309	NASDAQ	TACT	Mon, Dec 16, 2013	11.83	12.07	11.76	12.05
4308	NASDAQ	TACT	Fri, Dec 13, 2013	11.93	12.00	11.54	11.85
4307	NASDAQ	TACT	Thu, Dec 12, 2013	11.81	11.99	11.66	11.88
4306	NASDAQ	TACT	Wed, Dec 11, 2013	11.89	12.00	11.62	12.00
4305	NASDAQ	TACT	Tue, Dec 10, 2013	12.01	12.15	11.66	11.95
4304	NASDAQ	TACT	Mon, Dec 9, 2013	12.69	12.69	12.08	12.08
4303	NASDAQ	TACT	Fri, Dec 6, 2013	12.53	12.65	12.05	12.64
4302	NASDAQ	TACT	Thu, Dec 5, 2013	12.60	12.71	12.44	12.49
4301	NASDAQ	TACT	Wed, Dec 4, 2013	12.63	12.73	12.60	12.64
4300	NASDAQ	TACT	Tue, Dec 3, 2013	12.74	12.75	12.65	12.66
4299	NASDAQ	TACT	Mon, Dec 2, 2013	12.67	12.83	12.67	12.71
4298	NASDAQ	TACT	Fri, Nov 29, 2013	12.70	12.83	12.60	12.71
4297	NASDAQ	TACT	Wed, Nov 27, 2013	12.62	12.83	12.55	12.67
4296	NASDAQ	TACT	Tue, Nov 26, 2013	12.80	12.80	12.40	12.66
4295	NASDAQ	TACT	Mon, Nov 25, 2013	12.53	13.15	12.51	12.75
4294	NASDAQ	TACT	Fri, Nov 22, 2013	12.66	12.80	12.51	12.73
4293	NASDAQ	TACT	Thu, Nov 21, 2013	12.88	12.88	12.53	12.62
4292	NASDAQ	TACT	Wed, Nov 20, 2013	12.87	12.90	12.58	12.85
4291	NASDAQ	TACT	Tue, Nov 19, 2013	13.02	13.20	12.51	12.83
4290	NASDAQ	TACT	Mon, Nov 18, 2013	12.81	14.60	12.46	13.00
4289	NASDAQ	TACT	Fri, Nov 15, 2013	12.54	13.10	12.53	12.96
4288	NASDAQ	TACT	Thu, Nov 14, 2013	12.50	12.58	12.31	12.58
4287	NASDAQ	TACT	Wed, Nov 13, 2013	12.60	12.73	11.88	12.52
4286	NASDAQ	TACT	Tue, Nov 12, 2013	13.51	13.77	12.67	12.67
4285	NASDAQ	TACT	Mon, Nov 11, 2013	14.63	14.83	13.47	13.47
4284	NASDAQ	TACT	Fri, Nov 8, 2013	14.77	14.77	14.43	14.49
4283	NASDAQ	TACT	Thu, Nov 7, 2013	14.49	15.23	14.21	14.78
4282	NASDAQ	TACT	Wed, Nov 6, 2013	14.46	14.68	14.05	14.39
4281	NASDAQ	TACT	Tue, Nov 5, 2013	13.96	14.42	13.94	14.34
4280	NASDAQ	TACT	Mon, Nov 4, 2013	13.80	13.98	13.56	13.97
4279	NASDAQ	TACT	Fri, Nov 1, 2013	13.76	13.85	13.73	13.74
4278	NASDAQ	TACT	Thu, Oct 31, 2013	13.67	13.84	13.67	13.79
4277	NASDAQ	TACT	Wed, Oct 30, 2013	13.75	13.85	13.70	13.70
4276	NASDAQ	TACT	Tue, Oct 29, 2013	13.66	13.75	13.55	13.70
4275	NASDAQ	TACT	Mon, Oct 28, 2013	13.70	13.75	13.50	13.70
4274	NASDAQ	TACT	Fri, Oct 25, 2013	13.71	13.71	13.40	13.71
4273	NASDAQ	TACT	Thu, Oct 24, 2013	13.75	13.75	13.38	13.71
4272	NASDAQ	TACT	Wed, Oct 23, 2013	13.61	13.74	13.56	13.73
4271	NASDAQ	TACT	Tue, Oct 22, 2013	13.52	13.85	13.46	13.61
4270	NASDAQ	TACT	Mon, Oct 21, 2013	13.90	14.04	13.27	13.52
4269	NASDAQ	TACT	Fri, Oct 18, 2013	13.89	14.14	13.75	13.94
4268	NASDAQ	TACT	Thu, Oct 17, 2013	13.47	13.96	13.40	13.84
4267	NASDAQ	TACT	Wed, Oct 16, 2013	13.46	13.50	13.24	13.46
4266	NASDAQ	TACT	Tue, Oct 15, 2013	13.43	13.49	13.14	13.40
4265	NASDAQ	TACT	Mon, Oct 14, 2013	13.53	13.53	13.16	13.43
4264	NASDAQ	TACT	Fri, Oct 11, 2013	13.05	13.39	12.90	13.23
4263	NASDAQ	TACT	Thu, Oct 10, 2013	12.79	13.23	12.34	13.02
4262	NASDAQ	TACT	Wed, Oct 9, 2013	12.84	12.90	12.62	12.82
4261	NASDAQ	TACT	Tue, Oct 8, 2013	12.79	12.98	12.63	12.86
4260	NASDAQ	TACT	Mon, Oct 7, 2013	12.94	13.06	12.55	12.95
4259	NASDAQ	TACT	Fri, Oct 4, 2013	13.16	13.45	12.96	13.13
4258	NASDAQ	TACT	Thu, Oct 3, 2013	13.39	13.41	13.10	13.20
4257	NASDAQ	TACT	Wed, Oct 2, 2013	13.41	13.58	13.36	13.46
4256	NASDAQ	TACT	Tue, Oct 1, 2013	13.04	13.90	13.01	13.59
4255	NASDAQ	TACT	Mon, Sep 30, 2013	12.71	13.09	12.40	13.09
4254	NASDAQ	TACT	Fri, Sep 27, 2013	13.06	13.14	12.68	12.81
4253	NASDAQ	TACT	Thu, Sep 26, 2013	13.08	13.15	12.95	13.11
4252	NASDAQ	TACT	Wed, Sep 25, 2013	12.88	13.19	12.88	13.08
4251	NASDAQ	TACT	Tue, Sep 24, 2013	12.59	12.99	12.52	12.97
4250	NASDAQ	TACT	Mon, Sep 23, 2013	12.92	12.98	12.30	12.61
4249	NASDAQ	TACT	Fri, Sep 20, 2013	12.21	12.97	12.00	12.97
4248	NASDAQ	TACT	Thu, Sep 19, 2013	12.07	12.55	11.70	12.24
4247	NASDAQ	TACT	Wed, Sep 18, 2013	10.71	12.10	10.68	12.06
4246	NASDAQ	TACT	Tue, Sep 17, 2013	10.60	10.92	10.60	10.75
4245	NASDAQ	TACT	Mon, Sep 16, 2013	10.69	10.90	10.46	10.63
4244	NASDAQ	TACT	Fri, Sep 13, 2013	10.70	10.89	10.53	10.60
4243	NASDAQ	TACT	Thu, Sep 12, 2013	10.99	11.00	10.53	10.83
4242	NASDAQ	TACT	Wed, Sep 11, 2013	9.74	11.00	9.74	10.74
4241	NASDAQ	TACT	Tue, Sep 10, 2013	8.95	9.86	8.94	9.75
4240	NASDAQ	TACT	Mon, Sep 9, 2013	9.00	9.10	8.89	8.97
4239	NASDAQ	TACT	Fri, Sep 6, 2013	9.00	9.10	8.89	9.10
4238	NASDAQ	TACT	Thu, Sep 5, 2013	8.92	9.10	9.00	9.09
4237	NASDAQ	TACT	Wed, Sep 4, 2013	8.95	9.04	8.91	8.91
4236	NASDAQ	TACT	Tue, Sep 3, 2013	9.00	9.07	8.84	8.97
4235	NASDAQ	TACT	Fri, Aug 30, 2013	8.92	9.00	8.80	8.88
4234	NASDAQ	TACT	Thu, Aug 29, 2013	8.84	9.00	8.80	8.90
4233	NASDAQ	TACT	Wed, Aug 28, 2013	8.73	9.00	8.70	8.91
4232	NASDAQ	TACT	Tue, Aug 27, 2013	9.02	9.05	8.77	8.88
4231	NASDAQ	TACT	Mon, Aug 26, 2013	9.10	9.50	8.86	9.07
4230	NASDAQ	TACT	Fri, Aug 23, 2013	8.62	9.10	8.62	9.09
4229	NASDAQ	TACT	Thu, Aug 22, 2013	8.83	8.94	8.55	8.55
4228	NASDAQ	TACT	Wed, Aug 21, 2013	8.72	8.90	8.57	8.75
4227	NASDAQ	TACT	Tue, Aug 20, 2013	8.70	8.90	8.69	8.74
4226	NASDAQ	TACT	Mon, Aug 19, 2013	8.57	8.95	8.54	8.68
4225	NASDAQ	TACT	Fri, Aug 16, 2013	8.76	8.96	8.57	8.69
4224	NASDAQ	TACT	Thu, Aug 15, 2013	8.65	8.88	8.38	8.63
4223	NASDAQ	TACT	Wed, Aug 14, 2013	8.71	8.81	8.66	8.71
4222	NASDAQ	TACT	Tue, Aug 13, 2013	8.99	8.99	8.69	8.78
4221	NASDAQ	TACT	Mon, Aug 12, 2013	9.02	9.13	8.75	8.82
4220	NASDAQ	TACT	Fri, Aug 9, 2013	9.10	9.10	8.75	8.92
4219	NASDAQ	TACT	Thu, Aug 8, 2013	9.12	9.20	8.91	9.03
4218	NASDAQ	TACT	Wed, Aug 7, 2013	9.40	9.40	8.92	9.13
4217	NASDAQ	TACT	Tue, Aug 6, 2013	9.20	9.65	9.11	9.52
4216	NASDAQ	TACT	Mon, Aug 5, 2013	8.94	9.21	8.50	9.21
4215	NASDAQ	TACT	Fri, Aug 2, 2013	8.99	8.99	8.99	8.99
4214	NASDAQ	TACT	Thu, Aug 1, 2013	9.15	9.70	7.76	9.12
4213	NASDAQ	TACT	Wed, Jul 31, 2013	8.94	9.18	8.94	9.09
4212	NASDAQ	TACT	Tue, Jul 30, 2013	8.95	9.18	8.95	9.12
4211	NASDAQ	TACT	Mon, Jul 29, 2013	8.92	9.20	8.81	9.07
4210	NASDAQ	TACT	Fri, Jul 26, 2013	9.00	9.00	8.99	9.00
4209	NASDAQ	TACT	Thu, Jul 25, 2013	8.94	9.05	8.94	8.98
4208	NASDAQ	TACT	Wed, Jul 24, 2013	8.96	9.15	8.80	8.94
4207	NASDAQ	TACT	Tue, Jul 23, 2013	9.01	9.11	8.92	8.92
4206	NASDAQ	TACT	Mon, Jul 22, 2013	8.89	9.25	8.89	8.95
4205	NASDAQ	TACT	Fri, Jul 19, 2013	9.18	9.18	8.90	8.98
4204	NASDAQ	TACT	Thu, Jul 18, 2013	9.00	9.50	9.00	9.16
4203	NASDAQ	TACT	Wed, Jul 17, 2013	8.83	8.95	8.73	8.83
4202	NASDAQ	TACT	Tue, Jul 16, 2013	8.88	8.88	8.77	8.77
4201	NASDAQ	TACT	Mon, Jul 15, 2013	8.75	9.06	8.73	8.93
4200	NASDAQ	TACT	Fri, Jul 12, 2013	8.79	8.89	8.51	8.75
4199	NASDAQ	TACT	Thu, Jul 11, 2013	8.78	8.90	8.60	8.74
4198	NASDAQ	TACT	Wed, Jul 10, 2013	8.85	8.90	8.28	8.72
4197	NASDAQ	TACT	Tue, Jul 9, 2013	8.64	8.96	8.63	8.79
4196	NASDAQ	TACT	Mon, Jul 8, 2013	8.18	8.71	8.18	8.64
4195	NASDAQ	TACT	Fri, Jul 5, 2013	8.25	8.25	8.01	8.17
4194	NASDAQ	TACT	Wed, Jul 3, 2013	8.15	8.25	7.97	8.20
4193	NASDAQ	TACT	Tue, Jul 2, 2013	8.24	8.25	8.24	8.25
4192	NASDAQ	TACT	Mon, Jul 1, 2013	8.14	8.25	8.10	8.14
4191	NASDAQ	TACT	Fri, Jun 28, 2013	8.05	8.24	8.05	8.17
4190	NASDAQ	TACT	Thu, Jun 27, 2013	7.85	8.23	7.85	8.05
4189	NASDAQ	TACT	Wed, Jun 26, 2013	7.80	7.96	7.78	7.80
4188	NASDAQ	TACT	Tue, Jun 25, 2013	7.83	7.89	7.74	7.74
4187	NASDAQ	TACT	Mon, Jun 24, 2013	7.90	7.99	7.77	7.77
4186	NASDAQ	TACT	Fri, Jun 21, 2013	7.86	7.97	7.75	7.96
4185	NASDAQ	TACT	Thu, Jun 20, 2013	7.88	7.90	7.75	7.81
4184	NASDAQ	TACT	Wed, Jun 19, 2013	7.89	7.90	7.85	7.90
4183	NASDAQ	TACT	Tue, Jun 18, 2013	7.96	8.00	7.86	7.86
4182	NASDAQ	TACT	Mon, Jun 17, 2013	7.99	8.00	7.83	7.92
4181	NASDAQ	TACT	Fri, Jun 14, 2013	7.90	8.00	7.92	7.94
4180	NASDAQ	TACT	Thu, Jun 13, 2013	7.94	8.01	7.84	7.94
4179	NASDAQ	TACT	Wed, Jun 12, 2013	7.95	8.00	7.77	7.90
4178	NASDAQ	TACT	Tue, Jun 11, 2013	7.92	7.92	7.80	7.91
4177	NASDAQ	TACT	Mon, Jun 10, 2013	8.06	8.06	7.79	7.97
4176	NASDAQ	TACT	Fri, Jun 7, 2013	7.98	8.14	7.98	8.02
4175	NASDAQ	TACT	Thu, Jun 6, 2013	8.05	8.09	7.94	7.94
4174	NASDAQ	TACT	Wed, Jun 5, 2013	7.96	8.00	7.81	7.99
4173	NASDAQ	TACT	Tue, Jun 4, 2013	7.87	8.17	7.79	7.95
4172	NASDAQ	TACT	Mon, Jun 3, 2013	8.10	8.13	8.00	8.09
4171	NASDAQ	TACT	Fri, May 31, 2013	7.90	8.04	7.85	8.04
4170	NASDAQ	TACT	Thu, May 30, 2013	7.99	8.05	7.80	7.95
4169	NASDAQ	TACT	Wed, May 29, 2013	8.11	8.14	7.71	7.94
4168	NASDAQ	TACT	Tue, May 28, 2013	8.18	8.50	8.15	8.17
4167	NASDAQ	TACT	Fri, May 24, 2013	8.15	8.16	8.09	8.16
4166	NASDAQ	TACT	Thu, May 23, 2013	8.03	8.29	8.00	8.19
4165	NASDAQ	TACT	Wed, May 22, 2013	8.22	8.26	8.06	8.17
4164	NASDAQ	TACT	Tue, May 21, 2013	8.00	8.32	8.00	8.23
4163	NASDAQ	TACT	Mon, May 20, 2013	8.10	8.16	7.95	7.95
4162	NASDAQ	TACT	Fri, May 17, 2013	8.14	8.25	7.97	8.02
4161	NASDAQ	TACT	Thu, May 16, 2013	7.80	8.19	7.80	8.19
4160	NASDAQ	TACT	Wed, May 15, 2013	7.70	8.00	7.71	7.95
4159	NASDAQ	TACT	Tue, May 14, 2013	7.80	7.99	7.72	7.72
4158	NASDAQ	TACT	Mon, May 13, 2013	7.76	7.80	7.70	7.73
4157	NASDAQ	TACT	Fri, May 10, 2013	7.68	7.85	7.66	7.85
4156	NASDAQ	TACT	Thu, May 9, 2013	7.70	7.79	7.59	7.60
4155	NASDAQ	TACT	Wed, May 8, 2013	7.61	7.82	7.60	7.74
4154	NASDAQ	TACT	Tue, May 7, 2013	7.59	7.71	7.55	7.70
4153	NASDAQ	TACT	Mon, May 6, 2013	7.73	7.74	7.43	7.55
4152	NASDAQ	TACT	Fri, May 3, 2013	7.50	7.58	7.42	7.58
4151	NASDAQ	TACT	Thu, May 2, 2013	7.41	7.50	7.41	7.50
4150	NASDAQ	TACT	Wed, May 1, 2013	7.42	7.52	7.42	7.49
4149	NASDAQ	TACT	Tue, Apr 30, 2013	7.53	7.53	7.50	7.51
4148	NASDAQ	TACT	Mon, Apr 29, 2013	7.45	7.62	7.45	7.60
4147	NASDAQ	TACT	Fri, Apr 26, 2013	7.50	7.58	7.42	7.44
4146	NASDAQ	TACT	Thu, Apr 25, 2013	7.44	7.44	7.44	7.44
4145	NASDAQ	TACT	Wed, Apr 24, 2013	7.50	7.78	7.42	7.62
4144	NASDAQ	TACT	Tue, Apr 23, 2013	7.59	7.69	7.40	7.57
4143	NASDAQ	TACT	Mon, Apr 22, 2013	7.53	7.66	7.33	7.59
4142	NASDAQ	TACT	Fri, Apr 19, 2013	7.52	7.56	7.30	7.48
4141	NASDAQ	TACT	Thu, Apr 18, 2013	7.51	7.51	7.40	7.40
4140	NASDAQ	TACT	Wed, Apr 17, 2013	7.73	7.73	7.47	7.47
4139	NASDAQ	TACT	Tue, Apr 16, 2013	7.76	7.80	7.48	7.73
4138	NASDAQ	TACT	Mon, Apr 15, 2013	7.51	7.79	7.22	7.76
4137	NASDAQ	TACT	Fri, Apr 12, 2013	7.71	7.72	7.55	7.55
4136	NASDAQ	TACT	Thu, Apr 11, 2013	7.70	7.80	7.64	7.80
4135	NASDAQ	TACT	Wed, Apr 10, 2013	7.77	7.97	7.66	7.67
4134	NASDAQ	TACT	Tue, Apr 9, 2013	7.87	7.87	7.67	7.74
4133	NASDAQ	TACT	Mon, Apr 8, 2013	7.85	7.86	7.84	7.84
4132	NASDAQ	TACT	Fri, Apr 5, 2013	7.76	7.85	7.74	7.83
4131	NASDAQ	TACT	Thu, Apr 4, 2013	7.81	7.81	7.65	7.73
4130	NASDAQ	TACT	Wed, Apr 3, 2013	7.68	7.85	7.68	7.79
4129	NASDAQ	TACT	Tue, Apr 2, 2013	7.97	7.97	7.60	7.71
4128	NASDAQ	TACT	Mon, Apr 1, 2013	7.95	7.97	7.77	7.88
4127	NASDAQ	TACT	Thu, Mar 28, 2013	7.84	7.95	7.93	7.94
4126	NASDAQ	TACT	Wed, Mar 27, 2013	7.81	7.90	7.77	7.90
4125	NASDAQ	TACT	Tue, Mar 26, 2013	7.80	8.00	7.80	7.81
4124	NASDAQ	TACT	Mon, Mar 25, 2013	7.90	7.89	7.57	7.88
4123	NASDAQ	TACT	Fri, Mar 22, 2013	7.85	7.90	7.79	7.89
4122	NASDAQ	TACT	Thu, Mar 21, 2013	7.83	7.94	7.76	7.85
4121	NASDAQ	TACT	Wed, Mar 20, 2013	7.86	7.86	7.78	7.80
4120	NASDAQ	TACT	Tue, Mar 19, 2013	7.80	7.90	7.80	7.89
4119	NASDAQ	TACT	Mon, Mar 18, 2013	7.89	7.89	7.70	7.78
4118	NASDAQ	TACT	Fri, Mar 15, 2013	7.80	7.89	7.75	7.89
4117	NASDAQ	TACT	Thu, Mar 14, 2013	7.65	7.87	7.60	7.79
4116	NASDAQ	TACT	Wed, Mar 13, 2013	7.80	7.84	7.60	7.78
4115	NASDAQ	TACT	Tue, Mar 12, 2013	7.78	7.80	7.41	7.80
4114	NASDAQ	TACT	Mon, Mar 11, 2013	7.71	7.80	7.71	7.75
4113	NASDAQ	TACT	Fri, Mar 8, 2013	7.79	7.93	7.50	7.93
4112	NASDAQ	TACT	Thu, Mar 7, 2013	8.18	8.18	7.50	7.74
4111	NASDAQ	TACT	Wed, Mar 6, 2013	7.94	8.00	7.94	7.96
4110	NASDAQ	TACT	Tue, Mar 5, 2013	7.86	7.99	7.84	7.96
4109	NASDAQ	TACT	Mon, Mar 4, 2013	7.77	7.93	7.77	7.93
4108	NASDAQ	TACT	Fri, Mar 1, 2013	7.69	8.08	7.69	7.89
4107	NASDAQ	TACT	Thu, Feb 28, 2013	7.75	7.90	7.74	7.90
4106	NASDAQ	TACT	Wed, Feb 27, 2013	8.05	8.05	7.84	7.93
4105	NASDAQ	TACT	Tue, Feb 26, 2013	7.80	7.80	7.77	7.80
4104	NASDAQ	TACT	Mon, Feb 25, 2013	7.74	7.98	7.73	7.80
4103	NASDAQ	TACT	Fri, Feb 22, 2013	7.58	7.86	7.58	7.86
4102	NASDAQ	TACT	Thu, Feb 21, 2013	7.55	7.79	7.53	7.64
4101	NASDAQ	TACT	Wed, Feb 20, 2013	7.70	7.92	7.70	7.71
4100	NASDAQ	TACT	Tue, Feb 19, 2013	7.93	7.93	7.66	7.77
4099	NASDAQ	TACT	Fri, Feb 15, 2013	7.87	8.01	7.87	7.93
4098	NASDAQ	TACT	Thu, Feb 14, 2013	8.04	8.08	7.86	7.94
4097	NASDAQ	TACT	Wed, Feb 13, 2013	8.00	8.16	8.00	8.12
4096	NASDAQ	TACT	Tue, Feb 12, 2013	8.06	8.12	8.00	8.04
4095	NASDAQ	TACT	Mon, Feb 11, 2013	7.99	7.99	7.80	7.81
4094	NASDAQ	TACT	Fri, Feb 1, 2013	8.09	8.18	8.01	8.10
4093	NASDAQ	TACT	Thu, Jan 31, 2013	7.84	8.05	7.84	8.04
4092	NASDAQ	TACT	Wed, Jan 30, 2013	7.98	8.20	7.96	8.10
4091	NASDAQ	TACT	Tue, Jan 29, 2013	7.88	7.96	7.84	7.96
4090	NASDAQ	TACT	Mon, Jan 28, 2013	7.82	7.88	7.81	7.88
4089	NASDAQ	TACT	Fri, Jan 25, 2013	7.69	8.04	7.68	7.80
4088	NASDAQ	TACT	Thu, Jan 24, 2013	7.90	7.91	7.62	7.89
4087	NASDAQ	TACT	Wed, Jan 23, 2013	7.85	7.90	7.74	7.88
4086	NASDAQ	TACT	Tue, Jan 22, 2013	7.75	7.80	7.58	7.61
4085	NASDAQ	TACT	Fri, Jan 18, 2013	8.00	8.09	7.75	7.76
4084	NASDAQ	TACT	Thu, Jan 17, 2013	8.03	8.16	7.98	8.09
4083	NASDAQ	TACT	Wed, Jan 16, 2013	7.75	8.06	7.75	8.06
4082	NASDAQ	TACT	Tue, Jan 15, 2013	7.73	7.76	7.73	7.76
4081	NASDAQ	TACT	Mon, Jan 14, 2013	7.70	7.84	7.64	7.76
4080	NASDAQ	TACT	Fri, Jan 11, 2013	7.66	7.66	7.66	7.66
4079	NASDAQ	TACT	Thu, Jan 10, 2013	7.76	7.76	7.50	7.67
4078	NASDAQ	TACT	Wed, Jan 9, 2013	7.60	7.74	7.60	7.70
4077	NASDAQ	TACT	Tue, Jan 8, 2013	7.52	7.60	7.48	7.53
4076	NASDAQ	TACT	Mon, Jan 7, 2013	7.28	7.52	7.25	7.50
4075	NASDAQ	TACT	Fri, Jan 4, 2013	7.26	7.32	7.20	7.28
4074	NASDAQ	TACT	Thu, Jan 3, 2013	7.38	7.42	7.15	7.31
4073	NASDAQ	TACT	Wed, Jan 2, 2013	7.22	7.34	7.15	7.33
4072	NASDAQ	TACT	Mon, Dec 31, 2012	7.30	7.34	7.10	7.22
4071	NASDAQ	TACT	Fri, Dec 28, 2012	7.31	7.34	7.18	7.18
4070	NASDAQ	TACT	Thu, Dec 27, 2012	7.32	7.32	7.18	7.28
4069	NASDAQ	TACT	Wed, Dec 26, 2012	7.19	7.28	7.16	7.28
4068	NASDAQ	TACT	Mon, Dec 24, 2012	7.25	7.25	7.19	7.19
4067	NASDAQ	TACT	Fri, Dec 21, 2012	7.42	7.42	7.24	7.33
4066	NASDAQ	TACT	Thu, Dec 20, 2012	7.20	7.43	7.19	7.41
4065	NASDAQ	TACT	Wed, Dec 19, 2012	7.26	7.27	7.10	7.21
4064	NASDAQ	TACT	Tue, Dec 18, 2012	7.38	7.39	7.20	7.27
4063	NASDAQ	TACT	Mon, Dec 17, 2012	7.21	7.31	7.21	7.25
4062	NASDAQ	TACT	Fri, Dec 14, 2012	7.27	7.31	7.09	7.13
4061	NASDAQ	TACT	Thu, Dec 13, 2012	7.35	7.48	7.03	7.28
4060	NASDAQ	TACT	Wed, Dec 12, 2012	7.40	7.40	7.30	7.31
4059	NASDAQ	TACT	Tue, Dec 11, 2012	7.52	7.57	7.25	7.38
4058	NASDAQ	TACT	Mon, Dec 10, 2012	7.48	7.58	7.37	7.44
4057	NASDAQ	TACT	Fri, Dec 7, 2012	7.46	7.58	7.35	7.43
4056	NASDAQ	TACT	Thu, Dec 6, 2012	7.49	7.60	7.16	7.39
4055	NASDAQ	TACT	Wed, Dec 5, 2012	7.72	7.72	7.64	7.64
4054	NASDAQ	TACT	Tue, Dec 4, 2012	7.64	7.78	7.59	7.78
4053	NASDAQ	TACT	Mon, Dec 3, 2012	7.64	7.64	7.40	7.62
4052	NASDAQ	TACT	Fri, Nov 30, 2012	7.64	7.74	7.63	7.69
4051	NASDAQ	TACT	Thu, Nov 29, 2012	7.67	7.82	7.56	7.65
4050	NASDAQ	TACT	Wed, Nov 28, 2012	7.64	7.77	7.64	7.64
4049	NASDAQ	TACT	Tue, Nov 27, 2012	7.71	7.78	7.60	7.60
4048	NASDAQ	TACT	Mon, Nov 26, 2012	7.66	7.72	7.47	7.68
4047	NASDAQ	TACT	Fri, Nov 23, 2012	7.79	7.80	7.65	7.65
4046	NASDAQ	TACT	Wed, Nov 21, 2012	7.70	7.79	7.61	7.69
4045	NASDAQ	TACT	Tue, Nov 20, 2012	7.76	7.80	7.66	7.80
4044	NASDAQ	TACT	Mon, Nov 19, 2012	7.72	7.91	7.72	7.80
4043	NASDAQ	TACT	Fri, Nov 16, 2012	7.73	7.80	7.70	7.79
4042	NASDAQ	TACT	Thu, Nov 15, 2012	7.75	7.90	7.75	7.80
4041	NASDAQ	TACT	Wed, Nov 14, 2012	7.71	7.75	7.71	7.75
4040	NASDAQ	TACT	Tue, Nov 13, 2012	7.70	7.75	7.60	7.75
4039	NASDAQ	TACT	Mon, Nov 12, 2012	7.75	7.75	7.48	7.65
4038	NASDAQ	TACT	Fri, Nov 9, 2012	7.61	7.61	7.31	7.45
4037	NASDAQ	TACT	Thu, Nov 8, 2012	7.55	7.59	7.45	7.59
4036	NASDAQ	TACT	Wed, Nov 7, 2012	7.62	7.62	7.50	7.55
4035	NASDAQ	TACT	Tue, Nov 6, 2012	7.60	7.60	7.49	7.60
4034	NASDAQ	TACT	Mon, Nov 5, 2012	7.74	7.74	7.59	7.60
4033	NASDAQ	TACT	Fri, Nov 2, 2012	7.53	7.67	7.53	7.60
4032	NASDAQ	TACT	Thu, Nov 1, 2012	7.61	7.65	7.35	7.53
4031	NASDAQ	TACT	Wed, Oct 31, 2012	7.52	7.74	7.01	7.74
4030	NASDAQ	TACT	Fri, Oct 26, 2012	7.46	7.67	7.46	7.53
4029	NASDAQ	TACT	Thu, Oct 25, 2012	7.74	7.74	7.46	7.70
4028	NASDAQ	TACT	Wed, Oct 24, 2012	7.61	7.73	7.50	7.67
4027	NASDAQ	TACT	Tue, Oct 23, 2012	7.74	7.74	7.50	7.60
4026	NASDAQ	TACT	Mon, Oct 22, 2012	7.41	7.72	7.41	7.66
4025	NASDAQ	TACT	Fri, Oct 19, 2012	7.56	7.74	7.56	7.67
4024	NASDAQ	TACT	Thu, Oct 18, 2012	7.59	7.73	7.59	7.67
4023	NASDAQ	TACT	Wed, Oct 17, 2012	7.63	7.67	7.55	7.63
4022	NASDAQ	TACT	Tue, Oct 16, 2012	7.22	7.63	7.22	7.63
4021	NASDAQ	TACT	Mon, Oct 15, 2012	7.44	7.45	7.23	7.45
4020	NASDAQ	TACT	Fri, Oct 12, 2012	7.49	7.52	7.32	7.36
4019	NASDAQ	TACT	Thu, Oct 11, 2012	7.60	7.60	7.35	7.59
4018	NASDAQ	TACT	Wed, Oct 10, 2012	7.38	7.63	7.38	7.59
4017	NASDAQ	TACT	Tue, Oct 9, 2012	7.38	7.40	7.38	7.40
4016	NASDAQ	TACT	Fri, Oct 5, 2012	7.24	7.60	7.21	7.49
4015	NASDAQ	TACT	Thu, Oct 4, 2012	7.50	7.50	7.50	7.50
4014	NASDAQ	TACT	Wed, Oct 3, 2012	7.50	7.63	7.17	7.46
4013	NASDAQ	TACT	Mon, Oct 1, 2012	7.37	7.46	7.20	7.46
4012	NASDAQ	TACT	Fri, Sep 28, 2012	7.25	7.45	7.25	7.45
4011	NASDAQ	TACT	Thu, Sep 27, 2012	7.02	7.56	7.02	7.17
4010	NASDAQ	TACT	Wed, Sep 26, 2012	7.18	7.24	7.00	7.10
4009	NASDAQ	TACT	Tue, Sep 25, 2012	7.17	7.18	7.17	7.18
4008	NASDAQ	TACT	Mon, Sep 24, 2012	7.17	7.35	7.17	7.23
4007	NASDAQ	TACT	Fri, Sep 21, 2012	7.25	7.28	7.17	7.28
4006	NASDAQ	TACT	Thu, Sep 20, 2012	7.17	7.28	7.17	7.17
4005	NASDAQ	TACT	Wed, Sep 19, 2012	7.27	7.27	7.27	7.27
4004	NASDAQ	TACT	Tue, Sep 18, 2012	7.18	7.27	7.18	7.26
4003	NASDAQ	TACT	Mon, Sep 17, 2012	7.22	7.29	7.17	7.26
4002	NASDAQ	TACT	Fri, Sep 14, 2012	7.30	7.35	7.16	7.21
4001	NASDAQ	TACT	Thu, Sep 13, 2012	7.29	7.35	7.25	7.25
4000	NASDAQ	TACT	Wed, Sep 12, 2012	7.30	7.30	7.25	7.25
3999	NASDAQ	TACT	Tue, Sep 11, 2012	7.26	7.30	7.25	7.26
3998	NASDAQ	TACT	Mon, Sep 10, 2012	7.20	7.40	7.13	7.27
3997	NASDAQ	TACT	Fri, Sep 7, 2012	7.07	7.18	7.06	7.06
3996	NASDAQ	TACT	Thu, Sep 6, 2012	7.29	7.29	7.07	7.12
3995	NASDAQ	TACT	Wed, Sep 5, 2012	7.21	7.30	7.07	7.30
3994	NASDAQ	TACT	Tue, Sep 4, 2012	7.06	7.30	7.05	7.29
3993	NASDAQ	TACT	Fri, Aug 31, 2012	7.28	7.28	7.12	7.17
3992	NASDAQ	TACT	Thu, Aug 30, 2012	7.18	7.39	7.13	7.34
3991	NASDAQ	TACT	Wed, Aug 29, 2012	7.25	7.37	7.14	7.18
3990	NASDAQ	TACT	Tue, Aug 28, 2012	7.20	7.25	7.16	7.25
3989	NASDAQ	TACT	Mon, Aug 27, 2012	7.26	7.31	7.08	7.15
3988	NASDAQ	TACT	Fri, Aug 24, 2012	7.32	7.39	7.29	7.29
3987	NASDAQ	TACT	Thu, Aug 23, 2012	7.36	7.58	7.36	7.50
3986	NASDAQ	TACT	Wed, Aug 22, 2012	7.44	7.50	7.44	7.45
3985	NASDAQ	TACT	Tue, Aug 21, 2012	7.56	7.74	7.54	7.56
3984	NASDAQ	TACT	Mon, Aug 20, 2012	7.60	7.74	7.50	7.74
3983	NASDAQ	TACT	Fri, Aug 17, 2012	7.59	7.81	7.55	7.62
3982	NASDAQ	TACT	Thu, Aug 16, 2012	7.68	7.68	7.41	7.55
3981	NASDAQ	TACT	Wed, Aug 15, 2012	7.44	7.56	7.06	7.52
3980	NASDAQ	TACT	Tue, Aug 14, 2012	7.32	7.40	7.23	7.25
3979	NASDAQ	TACT	Mon, Aug 13, 2012	7.05	7.49	7.00	7.44
3978	NASDAQ	TACT	Fri, Aug 10, 2012	7.05	7.05	7.05	7.05
3977	NASDAQ	TACT	Thu, Aug 9, 2012	7.05	7.22	6.85	7.08
3976	NASDAQ	TACT	Wed, Aug 8, 2012	7.22	7.25	7.01	7.07
3975	NASDAQ	TACT	Tue, Aug 7, 2012	6.88	7.19	6.64	7.06
3974	NASDAQ	TACT	Mon, Aug 6, 2012	7.20	7.21	6.88	6.95
3973	NASDAQ	TACT	Fri, Aug 3, 2012	7.52	7.52	7.08	7.21
3972	NASDAQ	TACT	Thu, Aug 2, 2012	7.65	7.65	7.48	7.52
3971	NASDAQ	TACT	Wed, Aug 1, 2012	7.53	7.73	7.53	7.73
3970	NASDAQ	TACT	Tue, Jul 31, 2012	7.49	7.79	7.47	7.73
3969	NASDAQ	TACT	Mon, Jul 30, 2012	7.47	7.79	7.47	7.59
3968	NASDAQ	TACT	Fri, Jul 27, 2012	7.72	7.75	7.57	7.61
3967	NASDAQ	TACT	Thu, Jul 26, 2012	7.65	7.81	7.65	7.81
3966	NASDAQ	TACT	Wed, Jul 25, 2012	7.89	7.97	7.72	7.78
3965	NASDAQ	TACT	Tue, Jul 24, 2012	7.68	7.97	7.66	7.88
3964	NASDAQ	TACT	Mon, Jul 23, 2012	7.61	7.97	7.61	7.89
3963	NASDAQ	TACT	Fri, Jul 20, 2012	7.58	7.68	7.48	7.67
3962	NASDAQ	TACT	Wed, Jul 18, 2012	7.68	7.75	7.52	7.56
3961	NASDAQ	TACT	Tue, Jul 17, 2012	7.56	7.71	7.54	7.65
3960	NASDAQ	TACT	Mon, Jul 16, 2012	7.60	7.69	7.54	7.68
3959	NASDAQ	TACT	Fri, Jul 13, 2012	7.71	7.71	7.64	7.65
3958	NASDAQ	TACT	Thu, Jul 12, 2012	7.69	7.81	7.69	7.79
3957	NASDAQ	TACT	Wed, Jul 11, 2012	7.67	7.88	7.09	7.83
3956	NASDAQ	TACT	Tue, Jul 10, 2012	7.60	7.85	7.60	7.61
3955	NASDAQ	TACT	Mon, Jul 9, 2012	7.64	7.94	7.55	7.85
3954	NASDAQ	TACT	Fri, Jul 6, 2012	7.64	7.82	7.64	7.77
3953	NASDAQ	TACT	Thu, Jul 5, 2012	7.66	7.84	7.66	7.79
3952	NASDAQ	TACT	Tue, Jul 3, 2012	7.75	7.79	7.59	7.73
3951	NASDAQ	TACT	Mon, Jul 2, 2012	7.63	7.76	7.42	7.71
3950	NASDAQ	TACT	Fri, Jun 29, 2012	7.84	7.89	7.57	7.71
3949	NASDAQ	TACT	Thu, Jun 28, 2012	7.75	7.84	7.45	7.80
3948	NASDAQ	TACT	Wed, Jun 27, 2012	7.79	7.80	7.72	7.74
3947	NASDAQ	TACT	Tue, Jun 26, 2012	7.84	7.98	7.72	7.87
3946	NASDAQ	TACT	Mon, Jun 25, 2012	7.95	8.00	7.72	7.91
3945	NASDAQ	TACT	Fri, Jun 22, 2012	7.86	7.95	7.86	7.93
3944	NASDAQ	TACT	Thu, Jun 21, 2012	7.67	7.81	7.66	7.70
3943	NASDAQ	TACT	Wed, Jun 20, 2012	7.55	7.98	7.55	7.97
3942	NASDAQ	TACT	Tue, Jun 19, 2012	7.91	7.98	7.74	7.77
3941	NASDAQ	TACT	Mon, Jun 18, 2012	7.81	7.97	7.81	7.97
3940	NASDAQ	TACT	Fri, Jun 15, 2012	7.93	7.97	7.53	7.94
3939	NASDAQ	TACT	Thu, Jun 14, 2012	7.67	7.96	7.41	7.93
3938	NASDAQ	TACT	Wed, Jun 13, 2012	7.48	7.62	7.29	7.55
3937	NASDAQ	TACT	Tue, Jun 12, 2012	7.64	7.77	7.49	7.49
3936	NASDAQ	TACT	Mon, Jun 11, 2012	7.66	7.76	7.51	7.71
3935	NASDAQ	TACT	Fri, Jun 8, 2012	7.71	7.92	7.63	7.81
3934	NASDAQ	TACT	Thu, Jun 7, 2012	7.95	7.95	7.78	7.79
3933	NASDAQ	TACT	Wed, Jun 6, 2012	7.85	7.91	7.80	7.89
3932	NASDAQ	TACT	Tue, Jun 5, 2012	7.59	7.84	7.51	7.80
3931	NASDAQ	TACT	Mon, Jun 4, 2012	7.58	7.72	7.52	7.55
3930	NASDAQ	TACT	Fri, Jun 1, 2012	7.69	7.82	7.39	7.72
3929	NASDAQ	TACT	Thu, May 31, 2012	7.77	7.90	7.48	7.48
3928	NASDAQ	TACT	Wed, May 30, 2012	7.80	7.87	7.59	7.82
3927	NASDAQ	TACT	Tue, May 29, 2012	7.73	7.95	7.73	7.90
3926	NASDAQ	TACT	Fri, May 25, 2012	7.65	7.88	7.53	7.70
3925	NASDAQ	TACT	Thu, May 24, 2012	8.00	8.05	7.66	7.67
3924	NASDAQ	TACT	Wed, May 23, 2012	7.70	8.10	7.40	8.10
3923	NASDAQ	TACT	Tue, May 22, 2012	7.95	8.13	7.67	7.89
3922	NASDAQ	TACT	Mon, May 21, 2012	7.96	8.10	7.90	8.00
3921	NASDAQ	TACT	Fri, May 18, 2012	7.99	8.22	7.95	7.99
3920	NASDAQ	TACT	Thu, May 17, 2012	8.26	8.28	8.03	8.05
3919	NASDAQ	TACT	Wed, May 16, 2012	8.39	8.39	8.02	8.22
3918	NASDAQ	TACT	Tue, May 15, 2012	8.66	8.66	8.05	8.31
3917	NASDAQ	TACT	Mon, May 14, 2012	8.86	8.87	8.41	8.60
3916	NASDAQ	TACT	Fri, May 11, 2012	8.88	9.09	8.73	8.87
3915	NASDAQ	TACT	Thu, May 10, 2012	9.00	9.00	8.46	8.65
3914	NASDAQ	TACT	Wed, May 9, 2012	8.43	8.50	8.36	8.36
3913	NASDAQ	TACT	Tue, May 8, 2012	8.46	8.54	8.43	8.44
3912	NASDAQ	TACT	Mon, May 7, 2012	8.62	8.73	8.49	8.54
3911	NASDAQ	TACT	Fri, May 4, 2012	8.76	8.76	8.36	8.66
3910	NASDAQ	TACT	Thu, May 3, 2012	8.65	8.94	8.65	8.74
3909	NASDAQ	TACT	Wed, May 2, 2012	8.87	9.15	8.54	8.75
3908	NASDAQ	TACT	Tue, May 1, 2012	8.49	8.79	8.30	8.56
3907	NASDAQ	TACT	Mon, Apr 30, 2012	8.79	8.79	8.55	8.56
3906	NASDAQ	TACT	Fri, Apr 27, 2012	8.63	8.67	8.49	8.58
3905	NASDAQ	TACT	Thu, Apr 26, 2012	8.30	8.75	8.13	8.70
3904	NASDAQ	TACT	Wed, Apr 25, 2012	8.59	8.69	7.99	8.39
3903	NASDAQ	TACT	Tue, Apr 24, 2012	8.18	8.69	8.18	8.48
3902	NASDAQ	TACT	Mon, Apr 23, 2012	8.08	8.19	7.90	8.18
3901	NASDAQ	TACT	Fri, Apr 20, 2012	8.44	8.44	8.10	8.10
3900	NASDAQ	TACT	Thu, Apr 19, 2012	8.61	8.82	8.43	8.50
3899	NASDAQ	TACT	Wed, Apr 18, 2012	8.85	8.98	8.57	8.95
3898	NASDAQ	TACT	Tue, Apr 17, 2012	8.31	8.97	8.31	8.78
3897	NASDAQ	TACT	Mon, Apr 16, 2012	8.56	8.98	8.51	8.52
3896	NASDAQ	TACT	Fri, Apr 13, 2012	8.86	8.99	8.56	8.60
3895	NASDAQ	TACT	Thu, Apr 12, 2012	8.54	8.99	8.45	8.90
3894	NASDAQ	TACT	Wed, Apr 11, 2012	8.52	8.62	8.45	8.55
3893	NASDAQ	TACT	Tue, Apr 10, 2012	8.10	9.10	7.90	8.55
3892	NASDAQ	TACT	Mon, Apr 9, 2012	8.32	8.33	7.67	8.10
3891	NASDAQ	TACT	Thu, Apr 5, 2012	8.16	8.31	7.85	8.22
3890	NASDAQ	TACT	Wed, Apr 4, 2012	8.27	8.35	8.21	8.25
3889	NASDAQ	TACT	Tue, Apr 3, 2012	8.33	8.41	8.27	8.41
3888	NASDAQ	TACT	Mon, Apr 2, 2012	8.05	8.34	8.00	8.34
3887	NASDAQ	TACT	Fri, Mar 30, 2012	7.94	8.24	7.85	8.23
3886	NASDAQ	TACT	Thu, Mar 29, 2012	7.81	8.05	7.80	7.97
3885	NASDAQ	TACT	Wed, Mar 28, 2012	7.59	8.04	7.59	7.71
3884	NASDAQ	TACT	Tue, Mar 27, 2012	7.26	7.63	7.18	7.51
3883	NASDAQ	TACT	Mon, Mar 26, 2012	7.25	7.36	7.19	7.28
3882	NASDAQ	TACT	Fri, Mar 23, 2012	7.24	7.37	7.17	7.25
3881	NASDAQ	TACT	Thu, Mar 22, 2012	6.96	7.65	6.90	7.22
3880	NASDAQ	TACT	Wed, Mar 21, 2012	6.83	7.18	6.80	6.89
3879	NASDAQ	TACT	Tue, Mar 20, 2012	6.95	6.97	6.80	6.80
3878	NASDAQ	TACT	Mon, Mar 19, 2012	7.10	7.23	6.95	6.95
3877	NASDAQ	TACT	Fri, Mar 16, 2012	7.22	7.23	6.84	6.84
3876	NASDAQ	TACT	Thu, Mar 15, 2012	7.06	7.23	7.05	7.15
3875	NASDAQ	TACT	Wed, Mar 14, 2012	6.80	7.15	6.80	7.10
3874	NASDAQ	TACT	Tue, Mar 13, 2012	7.45	7.45	6.85	6.93
3873	NASDAQ	TACT	Mon, Mar 12, 2012	6.85	6.95	6.73	6.80
3872	NASDAQ	TACT	Fri, Mar 9, 2012	6.85	6.85	6.67	6.78
3871	NASDAQ	TACT	Thu, Mar 8, 2012	6.63	6.83	6.61	6.83
3870	NASDAQ	TACT	Wed, Mar 7, 2012	6.60	6.69	6.53	6.60
3869	NASDAQ	TACT	Tue, Mar 6, 2012	6.78	6.85	6.60	6.60
3868	NASDAQ	TACT	Mon, Mar 5, 2012	6.76	6.76	6.70	6.70
3867	NASDAQ	TACT	Fri, Mar 2, 2012	6.89	6.90	6.78	6.79
3866	NASDAQ	TACT	Thu, Mar 1, 2012	6.68	7.09	6.68	6.81
3865	NASDAQ	TACT	Wed, Feb 29, 2012	7.10	7.10	6.46	6.74
3864	NASDAQ	TACT	Tue, Feb 28, 2012	6.78	6.81	6.70	6.81
3863	NASDAQ	TACT	Mon, Feb 27, 2012	6.75	6.90	6.70	6.70
3862	NASDAQ	TACT	Fri, Feb 24, 2012	6.85	6.88	6.75	6.77
3861	NASDAQ	TACT	Thu, Feb 23, 2012	6.84	7.06	6.77	6.80
3860	NASDAQ	TACT	Wed, Feb 22, 2012	6.90	6.92	6.77	6.77
3859	NASDAQ	TACT	Tue, Feb 21, 2012	7.16	7.16	6.90	6.90
3858	NASDAQ	TACT	Fri, Feb 17, 2012	7.20	7.23	7.08	7.10
3857	NASDAQ	TACT	Thu, Feb 16, 2012	7.15	7.34	7.07	7.25
3856	NASDAQ	TACT	Wed, Feb 15, 2012	7.34	7.34	7.05	7.15
3855	NASDAQ	TACT	Tue, Feb 14, 2012	7.34	7.39	7.05	7.28
3854	NASDAQ	TACT	Mon, Feb 13, 2012	7.27	7.40	7.27	7.38
3853	NASDAQ	TACT	Fri, Feb 10, 2012	6.94	7.27	6.83	7.27
3852	NASDAQ	TACT	Thu, Feb 9, 2012	7.10	7.23	6.93	6.96
3851	NASDAQ	TACT	Wed, Feb 8, 2012	7.33	7.34	6.89	6.99
3850	NASDAQ	TACT	Tue, Feb 7, 2012	7.44	7.48	7.25	7.25
3849	NASDAQ	TACT	Mon, Feb 6, 2012	7.44	7.58	7.28	7.53
3848	NASDAQ	TACT	Fri, Feb 3, 2012	7.38	7.95	7.26	7.41
3847	NASDAQ	TACT	Thu, Feb 2, 2012	7.69	7.69	7.29	7.29
3846	NASDAQ	TACT	Wed, Feb 1, 2012	7.96	7.96	7.51	7.69
3845	NASDAQ	TACT	Tue, Jan 31, 2012	7.75	8.10	7.54	8.10
3844	NASDAQ	TACT	Mon, Jan 30, 2012	7.91	7.91	7.49	7.75
3843	NASDAQ	TACT	Fri, Jan 27, 2012	7.87	8.01	7.69	7.96
3842	NASDAQ	TACT	Thu, Jan 26, 2012	8.17	8.17	7.75	7.96
3841	NASDAQ	TACT	Wed, Jan 25, 2012	8.30	8.30	7.75	8.22
3840	NASDAQ	TACT	Tue, Jan 24, 2012	8.23	8.23	8.18	8.18
3839	NASDAQ	TACT	Mon, Jan 23, 2012	8.20	8.31	8.20	8.21
3838	NASDAQ	TACT	Fri, Jan 20, 2012	8.17	8.30	8.15	8.23
3837	NASDAQ	TACT	Thu, Jan 19, 2012	8.26	8.36	8.18	8.24
3836	NASDAQ	TACT	Wed, Jan 18, 2012	8.32	8.37	8.21	8.34
3835	NASDAQ	TACT	Tue, Jan 17, 2012	8.20	8.34	8.15	8.21
3834	NASDAQ	TACT	Fri, Jan 13, 2012	8.28	8.33	8.15	8.33
3833	NASDAQ	TACT	Thu, Jan 12, 2012	8.03	8.30	7.90	8.30
3832	NASDAQ	TACT	Wed, Jan 11, 2012	8.00	8.05	7.88	7.99
3831	NASDAQ	TACT	Tue, Jan 10, 2012	8.07	8.07	7.98	8.06
3830	NASDAQ	TACT	Mon, Jan 9, 2012	8.08	8.12	8.01	8.03
3829	NASDAQ	TACT	Fri, Jan 6, 2012	8.01	8.18	8.01	8.18
3828	NASDAQ	TACT	Thu, Jan 5, 2012	7.55	8.18	7.55	8.01
3827	NASDAQ	TACT	Wed, Jan 4, 2012	7.46	7.59	7.45	7.59
3826	NASDAQ	TACT	Tue, Jan 3, 2012	7.44	7.65	6.92	7.61
3825	NASDAQ	TACT	Fri, Dec 30, 2011	7.38	7.38	7.26	7.26
3824	NASDAQ	TACT	Thu, Dec 29, 2011	7.25	7.41	7.24	7.41
3823	NASDAQ	TACT	Wed, Dec 28, 2011	7.36	7.41	7.02	7.37
3822	NASDAQ	TACT	Tue, Dec 27, 2011	7.38	7.66	7.38	7.45
3821	NASDAQ	TACT	Fri, Dec 23, 2011	7.47	7.67	7.37	7.50
3820	NASDAQ	TACT	Thu, Dec 22, 2011	7.60	7.60	7.35	7.49
3819	NASDAQ	TACT	Wed, Dec 21, 2011	7.70	7.84	7.41	7.59
3818	NASDAQ	TACT	Tue, Dec 20, 2011	7.68	7.86	7.60	7.85
3817	NASDAQ	TACT	Mon, Dec 19, 2011	7.40	7.85	7.12	7.76
3816	NASDAQ	TACT	Fri, Dec 16, 2011	7.20	7.41	7.03	7.41
3815	NASDAQ	TACT	Thu, Dec 15, 2011	6.70	7.19	6.61	6.95
3814	NASDAQ	TACT	Wed, Dec 14, 2011	6.41	6.90	6.19	6.76
3813	NASDAQ	TACT	Tue, Dec 13, 2011	6.58	6.65	6.41	6.50
3812	NASDAQ	TACT	Mon, Dec 12, 2011	6.47	6.60	6.45	6.50
3811	NASDAQ	TACT	Fri, Dec 9, 2011	6.73	6.80	6.56	6.70
3810	NASDAQ	TACT	Thu, Dec 8, 2011	6.66	6.67	6.60	6.60
3809	NASDAQ	TACT	Wed, Dec 7, 2011	6.57	6.75	6.57	6.67
3808	NASDAQ	TACT	Tue, Dec 6, 2011	6.81	6.90	6.72	6.79
3807	NASDAQ	TACT	Mon, Dec 5, 2011	6.55	6.92	6.41	6.90
3806	NASDAQ	TACT	Fri, Dec 2, 2011	6.26	6.72	6.26	6.63
3805	NASDAQ	TACT	Thu, Dec 1, 2011	6.22	6.50	6.16	6.20
3804	NASDAQ	TACT	Wed, Nov 30, 2011	6.10	6.34	6.08	6.18
3803	NASDAQ	TACT	Tue, Nov 29, 2011	6.00	6.22	6.00	6.10
3802	NASDAQ	TACT	Mon, Nov 28, 2011	6.00	6.32	5.96	6.08
3801	NASDAQ	TACT	Fri, Nov 25, 2011	5.87	5.96	5.83	5.94
3800	NASDAQ	TACT	Wed, Nov 23, 2011	6.00	6.01	5.80	5.89
3799	NASDAQ	TACT	Tue, Nov 22, 2011	6.03	6.18	6.01	6.09
3798	NASDAQ	TACT	Mon, Nov 21, 2011	6.01	6.10	5.95	6.03
3797	NASDAQ	TACT	Fri, Nov 18, 2011	6.40	6.46	6.12	6.12
3796	NASDAQ	TACT	Thu, Nov 17, 2011	6.55	6.55	6.31	6.43
3795	NASDAQ	TACT	Wed, Nov 16, 2011	6.65	6.67	6.50	6.58
3794	NASDAQ	TACT	Tue, Nov 15, 2011	6.60	6.73	6.56	6.65
3793	NASDAQ	TACT	Mon, Nov 14, 2011	6.75	6.75	6.64	6.65
3792	NASDAQ	TACT	Fri, Nov 11, 2011	6.80	6.82	6.62	6.62
3791	NASDAQ	TACT	Thu, Nov 10, 2011	7.05	7.11	6.52	6.70
3790	NASDAQ	TACT	Wed, Nov 9, 2011	7.53	7.53	7.00	7.24
3789	NASDAQ	TACT	Tue, Nov 8, 2011	7.83	7.83	7.59	7.70
3788	NASDAQ	TACT	Mon, Nov 7, 2011	7.71	8.00	7.60	7.80
3787	NASDAQ	TACT	Fri, Nov 4, 2011	7.73	7.82	7.71	7.72
3786	NASDAQ	TACT	Thu, Nov 3, 2011	7.71	7.80	7.70	7.75
3785	NASDAQ	TACT	Wed, Nov 2, 2011	7.63	7.75	7.63	7.75
3784	NASDAQ	TACT	Tue, Nov 1, 2011	7.65	7.94	7.55	7.75
3783	NASDAQ	TACT	Mon, Oct 31, 2011	7.88	7.88	7.71	7.82
3782	NASDAQ	TACT	Fri, Oct 28, 2011	7.80	7.93	7.65	7.91
3781	NASDAQ	TACT	Thu, Oct 27, 2011	7.66	7.80	7.50	7.75
3780	NASDAQ	TACT	Wed, Oct 26, 2011	7.70	7.76	7.50	7.74
3779	NASDAQ	TACT	Tue, Oct 25, 2011	7.83	7.83	7.70	7.75
3778	NASDAQ	TACT	Mon, Oct 24, 2011	7.89	7.89	7.63	7.75
3777	NASDAQ	TACT	Fri, Oct 21, 2011	7.95	7.95	7.71	7.79
3776	NASDAQ	TACT	Thu, Oct 20, 2011	7.71	7.95	7.71	7.89
3775	NASDAQ	TACT	Wed, Oct 19, 2011	7.78	7.88	7.56	7.75
3774	NASDAQ	TACT	Tue, Oct 18, 2011	7.65	7.95	7.50	7.94
3773	NASDAQ	TACT	Mon, Oct 17, 2011	7.76	7.87	7.45	7.75
3772	NASDAQ	TACT	Fri, Oct 14, 2011	7.71	7.93	7.63	7.85
3771	NASDAQ	TACT	Thu, Oct 13, 2011	7.93	8.03	7.47	7.88
3770	NASDAQ	TACT	Wed, Oct 12, 2011	7.93	8.10	7.80	8.01
3769	NASDAQ	TACT	Tue, Oct 11, 2011	7.99	7.99	7.74	7.74
3768	NASDAQ	TACT	Mon, Oct 10, 2011	8.00	8.00	7.74	7.97
3767	NASDAQ	TACT	Fri, Oct 7, 2011	8.03	8.08	7.84	7.87
3766	NASDAQ	TACT	Thu, Oct 6, 2011	7.27	7.75	7.27	7.72
3765	NASDAQ	TACT	Wed, Oct 5, 2011	6.97	7.28	6.97	7.20
3764	NASDAQ	TACT	Tue, Oct 4, 2011	7.27	7.27	6.77	6.88
3763	NASDAQ	TACT	Mon, Oct 3, 2011	8.26	8.26	7.20	7.21
3762	NASDAQ	TACT	Fri, Sep 30, 2011	8.20	8.28	8.10	8.11
3761	NASDAQ	TACT	Thu, Sep 29, 2011	8.41	8.41	8.18	8.28
3760	NASDAQ	TACT	Wed, Sep 28, 2011	8.43	8.43	8.31	8.31
3759	NASDAQ	TACT	Tue, Sep 27, 2011	8.60	8.60	8.36	8.37
3758	NASDAQ	TACT	Mon, Sep 26, 2011	8.62	8.62	8.36	8.40
3757	NASDAQ	TACT	Fri, Sep 23, 2011	8.41	8.75	8.41	8.60
3756	NASDAQ	TACT	Thu, Sep 22, 2011	8.33	8.59	8.10	8.34
3755	NASDAQ	TACT	Wed, Sep 21, 2011	8.27	8.49	8.27	8.32
3754	NASDAQ	TACT	Tue, Sep 20, 2011	8.18	8.34	8.06	8.08
3753	NASDAQ	TACT	Mon, Sep 19, 2011	8.82	8.83	8.05	8.13
3752	NASDAQ	TACT	Fri, Sep 16, 2011	8.95	8.95	8.83	8.94
3751	NASDAQ	TACT	Thu, Sep 15, 2011	8.95	9.01	8.85	8.93
3750	NASDAQ	TACT	Wed, Sep 14, 2011	8.83	8.90	8.79	8.85
3749	NASDAQ	TACT	Tue, Sep 13, 2011	8.83	8.83	8.72	8.81
3748	NASDAQ	TACT	Mon, Sep 12, 2011	9.04	9.05	8.60	8.73
3747	NASDAQ	TACT	Fri, Sep 9, 2011	9.24	9.27	9.03	9.14
3746	NASDAQ	TACT	Thu, Sep 8, 2011	9.26	9.32	9.24	9.32
3745	NASDAQ	TACT	Wed, Sep 7, 2011	9.38	9.41	9.31	9.32
3744	NASDAQ	TACT	Tue, Sep 6, 2011	9.31	9.34	9.12	9.30
3743	NASDAQ	TACT	Fri, Sep 2, 2011	9.54	9.70	9.52	9.58
3742	NASDAQ	TACT	Thu, Sep 1, 2011	9.82	9.89	9.60	9.72
3741	NASDAQ	TACT	Wed, Aug 31, 2011	9.46	9.83	9.46	9.76
3740	NASDAQ	TACT	Tue, Aug 30, 2011	9.32	9.44	8.98	9.40
3739	NASDAQ	TACT	Mon, Aug 29, 2011	8.97	9.40	8.94	9.32
3738	NASDAQ	TACT	Fri, Aug 26, 2011	8.99	9.11	8.83	9.02
3737	NASDAQ	TACT	Thu, Aug 25, 2011	8.87	8.96	8.80	8.85
3736	NASDAQ	TACT	Wed, Aug 24, 2011	8.73	8.98	8.32	8.90
3735	NASDAQ	TACT	Tue, Aug 23, 2011	8.71	8.84	8.60	8.84
3734	NASDAQ	TACT	Mon, Aug 22, 2011	8.88	8.88	8.57	8.66
3733	NASDAQ	TACT	Fri, Aug 19, 2011	8.64	8.85	8.64	8.85
3732	NASDAQ	TACT	Thu, Aug 18, 2011	8.88	8.91	8.63	8.80
3731	NASDAQ	TACT	Wed, Aug 17, 2011	9.00	9.38	8.95	9.11
3730	NASDAQ	TACT	Tue, Aug 16, 2011	8.83	8.99	8.79	8.99
3729	NASDAQ	TACT	Mon, Aug 15, 2011	8.61	9.09	8.61	8.90
3728	NASDAQ	TACT	Fri, Aug 12, 2011	9.21	9.21	8.55	8.60
3727	NASDAQ	TACT	Thu, Aug 11, 2011	8.88	9.46	8.86	9.15
3726	NASDAQ	TACT	Wed, Aug 10, 2011	9.30	9.37	8.62	8.93
3725	NASDAQ	TACT	Tue, Aug 9, 2011	9.89	9.89	9.28	9.63
3724	NASDAQ	TACT	Mon, Aug 8, 2011	9.71	10.11	9.38	9.46
3723	NASDAQ	TACT	Fri, Aug 5, 2011	11.00	11.01	10.20	10.40
3722	NASDAQ	TACT	Thu, Aug 4, 2011	11.35	11.35	10.52	10.75
3721	NASDAQ	TACT	Wed, Aug 3, 2011	11.60	11.60	11.36	11.39
3720	NASDAQ	TACT	Tue, Aug 2, 2011	11.67	11.70	11.50	11.55
3719	NASDAQ	TACT	Mon, Aug 1, 2011	11.75	11.93	11.50	11.67
3718	NASDAQ	TACT	Fri, Jul 29, 2011	11.51	11.64	11.50	11.60
3717	NASDAQ	TACT	Thu, Jul 28, 2011	11.80	11.81	11.65	11.74
3716	NASDAQ	TACT	Wed, Jul 27, 2011	11.75	11.95	11.51	11.65
3715	NASDAQ	TACT	Tue, Jul 26, 2011	11.65	12.01	11.65	11.80
3714	NASDAQ	TACT	Mon, Jul 25, 2011	11.71	11.97	11.51	11.56
3713	NASDAQ	TACT	Fri, Jul 22, 2011	12.12	12.28	11.16	11.64
3712	NASDAQ	TACT	Thu, Jul 21, 2011	12.35	12.35	11.95	12.17
3711	NASDAQ	TACT	Wed, Jul 20, 2011	12.30	12.34	12.25	12.33
3710	NASDAQ	TACT	Tue, Jul 19, 2011	12.30	12.50	12.28	12.31
3709	NASDAQ	TACT	Mon, Jul 18, 2011	12.08	12.35	12.08	12.35
3708	NASDAQ	TACT	Fri, Jul 15, 2011	12.20	12.20	12.00	12.20
3707	NASDAQ	TACT	Thu, Jul 14, 2011	12.24	12.24	11.96	12.13
3706	NASDAQ	TACT	Wed, Jul 13, 2011	12.30	12.69	12.11	12.19
3705	NASDAQ	TACT	Tue, Jul 12, 2011	12.17	12.57	12.12	12.30
3704	NASDAQ	TACT	Mon, Jul 11, 2011	12.36	12.36	11.86	12.10
3703	NASDAQ	TACT	Fri, Jul 8, 2011	12.40	12.68	11.98	12.34
3702	NASDAQ	TACT	Thu, Jul 7, 2011	12.35	12.60	12.35	12.44
3701	NASDAQ	TACT	Wed, Jul 6, 2011	12.12	12.22	12.00	12.19
3700	NASDAQ	TACT	Tue, Jul 5, 2011	12.12	12.12	11.85	11.99
3699	NASDAQ	TACT	Fri, Jul 1, 2011	11.75	12.14	11.68	12.04
3698	NASDAQ	TACT	Thu, Jun 30, 2011	11.61	11.74	11.61	11.70
3697	NASDAQ	TACT	Wed, Jun 29, 2011	11.48	11.75	11.39	11.67
3696	NASDAQ	TACT	Tue, Jun 28, 2011	11.27	11.47	11.27	11.34
3695	NASDAQ	TACT	Mon, Jun 27, 2011	11.31	11.38	11.21	11.32
3694	NASDAQ	TACT	Fri, Jun 24, 2011	11.27	11.27	11.16	11.21
3693	NASDAQ	TACT	Thu, Jun 23, 2011	11.24	11.44	11.13	11.27
3692	NASDAQ	TACT	Wed, Jun 22, 2011	11.24	11.34	11.24	11.26
3691	NASDAQ	TACT	Tue, Jun 21, 2011	11.36	11.59	11.24	11.24
3690	NASDAQ	TACT	Mon, Jun 20, 2011	11.22	11.38	11.20	11.23
3689	NASDAQ	TACT	Fri, Jun 17, 2011	11.06	11.30	11.02	11.12
3688	NASDAQ	TACT	Thu, Jun 16, 2011	11.09	11.26	11.04	11.06
3687	NASDAQ	TACT	Wed, Jun 15, 2011	11.17	11.20	11.08	11.13
3686	NASDAQ	TACT	Tue, Jun 14, 2011	11.18	11.44	11.18	11.20
3685	NASDAQ	TACT	Mon, Jun 13, 2011	11.39	11.39	11.17	11.18
3684	NASDAQ	TACT	Fri, Jun 10, 2011	11.47	11.47	11.20	11.32
3683	NASDAQ	TACT	Thu, Jun 9, 2011	11.43	11.50	11.40	11.45
3682	NASDAQ	TACT	Wed, Jun 8, 2011	11.50	11.50	11.35	11.38
3681	NASDAQ	TACT	Tue, Jun 7, 2011	11.76	11.78	11.51	11.51
3680	NASDAQ	TACT	Mon, Jun 6, 2011	11.99	12.03	11.51	11.65
3679	NASDAQ	TACT	Fri, Jun 3, 2011	11.23	11.32	11.11	11.17
3678	NASDAQ	TACT	Thu, Jun 2, 2011	11.35	11.52	11.30	11.37
3677	NASDAQ	TACT	Wed, Jun 1, 2011	11.47	11.50	11.32	11.39
3676	NASDAQ	TACT	Tue, May 31, 2011	11.73	11.74	11.43	11.50
3675	NASDAQ	TACT	Fri, May 27, 2011	11.70	12.00	11.68	11.71
3674	NASDAQ	TACT	Thu, May 26, 2011	11.65	11.67	11.56	11.66
3673	NASDAQ	TACT	Wed, May 25, 2011	11.58	11.72	11.50	11.68
3672	NASDAQ	TACT	Tue, May 24, 2011	11.64	11.69	11.46	11.61
3671	NASDAQ	TACT	Mon, May 23, 2011	11.75	11.75	11.23	11.56
3670	NASDAQ	TACT	Fri, May 20, 2011	11.80	11.98	11.52	11.82
3669	NASDAQ	TACT	Thu, May 19, 2011	11.74	11.86	11.73	11.81
3668	NASDAQ	TACT	Wed, May 18, 2011	11.84	11.98	11.69	11.76
3667	NASDAQ	TACT	Tue, May 17, 2011	11.70	11.85	11.53	11.66
3666	NASDAQ	TACT	Mon, May 16, 2011	12.00	12.14	11.37	11.77
3665	NASDAQ	TACT	Fri, May 13, 2011	12.24	12.24	11.68	12.00
3664	NASDAQ	TACT	Thu, May 12, 2011	12.33	12.33	12.05	12.24
3663	NASDAQ	TACT	Wed, May 11, 2011	12.46	12.51	12.25	12.29
3662	NASDAQ	TACT	Tue, May 10, 2011	12.87	12.98	12.28	12.44
3661	NASDAQ	TACT	Mon, May 9, 2011	12.95	13.13	12.84	12.98
3660	NASDAQ	TACT	Fri, May 6, 2011	12.11	13.13	12.01	13.03
3659	NASDAQ	TACT	Thu, May 5, 2011	11.20	11.40	11.19	11.37
3658	NASDAQ	TACT	Wed, May 4, 2011	11.43	11.72	11.33	11.39
3657	NASDAQ	TACT	Tue, May 3, 2011	11.45	11.45	11.17	11.44
3656	NASDAQ	TACT	Mon, May 2, 2011	11.62	11.62	11.43	11.50
3655	NASDAQ	TACT	Fri, Apr 29, 2011	11.61	11.65	11.57	11.58
3654	NASDAQ	TACT	Thu, Apr 28, 2011	11.64	11.64	11.52	11.60
3653	NASDAQ	TACT	Wed, Apr 27, 2011	11.60	11.70	11.54	11.70
3652	NASDAQ	TACT	Tue, Apr 26, 2011	11.60	11.65	11.51	11.58
3651	NASDAQ	TACT	Mon, Apr 25, 2011	11.60	11.72	11.50	11.63
3650	NASDAQ	TACT	Thu, Apr 21, 2011	11.75	11.75	11.49	11.53
3649	NASDAQ	TACT	Wed, Apr 20, 2011	12.00	12.00	11.70	11.72
3648	NASDAQ	TACT	Tue, Apr 19, 2011	11.70	11.94	11.69	11.90
3647	NASDAQ	TACT	Mon, Apr 18, 2011	11.58	11.70	11.57	11.70
3646	NASDAQ	TACT	Fri, Apr 15, 2011	11.74	11.74	11.02	11.63
3645	NASDAQ	TACT	Thu, Apr 14, 2011	11.60	11.72	11.60	11.70
3644	NASDAQ	TACT	Wed, Apr 13, 2011	11.59	11.68	11.53	11.68
3643	NASDAQ	TACT	Tue, Apr 12, 2011	11.79	11.83	11.23	11.61
3642	NASDAQ	TACT	Mon, Apr 11, 2011	11.58	11.88	11.54	11.88
3641	NASDAQ	TACT	Fri, Apr 8, 2011	11.55	11.76	11.34	11.60
3640	NASDAQ	TACT	Thu, Apr 7, 2011	11.44	11.92	11.44	11.75
3639	NASDAQ	TACT	Wed, Apr 6, 2011	12.06	12.06	11.86	12.00
3638	NASDAQ	TACT	Tue, Apr 5, 2011	11.87	12.00	11.62	12.00
3637	NASDAQ	TACT	Mon, Apr 4, 2011	11.97	12.00	11.83	11.93
3636	NASDAQ	TACT	Fri, Apr 1, 2011	11.98	11.99	11.84	11.97
3635	NASDAQ	TACT	Thu, Mar 31, 2011	11.77	11.99	11.77	11.89
3634	NASDAQ	TACT	Wed, Mar 30, 2011	11.50	11.75	11.49	11.62
3633	NASDAQ	TACT	Tue, Mar 29, 2011	11.29	11.50	11.29	11.48
3632	NASDAQ	TACT	Mon, Mar 28, 2011	11.06	11.28	11.06	11.25
3631	NASDAQ	TACT	Fri, Mar 25, 2011	11.32	11.40	11.03	11.12
3630	NASDAQ	TACT	Thu, Mar 24, 2011	11.10	11.42	11.10	11.18
3629	NASDAQ	TACT	Wed, Mar 23, 2011	11.07	11.07	10.99	11.04
3628	NASDAQ	TACT	Tue, Mar 22, 2011	11.05	11.14	10.96	11.10
3627	NASDAQ	TACT	Mon, Mar 21, 2011	10.56	11.16	10.56	11.00
3626	NASDAQ	TACT	Fri, Mar 18, 2011	10.54	10.58	10.45	10.45
3625	NASDAQ	TACT	Thu, Mar 17, 2011	10.37	10.50	10.33	10.33
3624	NASDAQ	TACT	Wed, Mar 16, 2011	10.43	10.43	10.34	10.39
3623	NASDAQ	TACT	Tue, Mar 15, 2011	10.03	10.49	10.03	10.42
3622	NASDAQ	TACT	Mon, Mar 14, 2011	10.30	10.30	10.20	10.20
3621	NASDAQ	TACT	Fri, Mar 11, 2011	10.00	10.30	10.00	10.24
3620	NASDAQ	TACT	Thu, Mar 10, 2011	10.17	10.17	9.85	10.10
3619	NASDAQ	TACT	Wed, Mar 9, 2011	10.15	10.30	10.01	10.30
3618	NASDAQ	TACT	Tue, Mar 8, 2011	9.65	10.16	9.65	9.96
3617	NASDAQ	TACT	Mon, Mar 7, 2011	9.81	9.90	9.75	9.89
3616	NASDAQ	TACT	Fri, Mar 4, 2011	9.88	9.88	9.74	9.78
3615	NASDAQ	TACT	Thu, Mar 3, 2011	9.96	9.96	9.74	9.89
3614	NASDAQ	TACT	Wed, Mar 2, 2011	9.89	9.99	9.72	9.98
3613	NASDAQ	TACT	Tue, Mar 1, 2011	9.88	10.17	9.39	9.77
3612	NASDAQ	TACT	Mon, Feb 28, 2011	9.57	9.92	9.57	9.91
3611	NASDAQ	TACT	Fri, Feb 25, 2011	9.94	9.95	9.83	9.95
3610	NASDAQ	TACT	Thu, Feb 24, 2011	9.61	9.82	9.55	9.82
3609	NASDAQ	TACT	Wed, Feb 23, 2011	9.61	9.69	9.60	9.68
3608	NASDAQ	TACT	Tue, Feb 22, 2011	10.02	10.02	9.60	9.72
3607	NASDAQ	TACT	Fri, Feb 18, 2011	9.92	10.10	9.85	10.07
3606	NASDAQ	TACT	Thu, Feb 17, 2011	9.59	9.84	9.56	9.84
3605	NASDAQ	TACT	Wed, Feb 16, 2011	9.50	9.55	9.41	9.53
3604	NASDAQ	TACT	Tue, Feb 15, 2011	9.42	9.60	9.42	9.50
3603	NASDAQ	TACT	Mon, Feb 14, 2011	9.35	9.45	9.34	9.40
3602	NASDAQ	TACT	Fri, Feb 11, 2011	9.46	9.51	9.33	9.41
3601	NASDAQ	TACT	Thu, Feb 10, 2011	9.60	9.60	9.42	9.60
3600	NASDAQ	TACT	Wed, Feb 9, 2011	9.74	9.81	9.51	9.68
3599	NASDAQ	TACT	Tue, Feb 8, 2011	9.56	9.75	9.50	9.66
3598	NASDAQ	TACT	Mon, Feb 7, 2011	9.76	9.85	9.65	9.68
3597	NASDAQ	TACT	Fri, Feb 4, 2011	9.64	9.76	9.64	9.75
3596	NASDAQ	TACT	Thu, Feb 3, 2011	9.62	9.81	9.55	9.78
3595	NASDAQ	TACT	Wed, Feb 2, 2011	9.72	9.84	9.65	9.65
3594	NASDAQ	TACT	Tue, Feb 1, 2011	9.55	9.59	9.43	9.50
3593	NASDAQ	TACT	Mon, Jan 31, 2011	9.42	9.59	9.42	9.50
3592	NASDAQ	TACT	Fri, Jan 28, 2011	9.40	9.42	9.40	9.42
3591	NASDAQ	TACT	Thu, Jan 27, 2011	9.44	9.45	9.38	9.38
3590	NASDAQ	TACT	Wed, Jan 26, 2011	9.44	9.54	9.44	9.47
3589	NASDAQ	TACT	Tue, Jan 25, 2011	9.37	9.45	9.35	9.41
3588	NASDAQ	TACT	Mon, Jan 24, 2011	9.47	9.47	9.36	9.41
3587	NASDAQ	TACT	Fri, Jan 21, 2011	9.51	9.51	9.43	9.43
3586	NASDAQ	TACT	Thu, Jan 20, 2011	9.40	9.59	9.39	9.50
3585	NASDAQ	TACT	Wed, Jan 19, 2011	9.86	9.86	9.50	9.57
3584	NASDAQ	TACT	Tue, Jan 18, 2011	9.63	9.78	9.39	9.61
3583	NASDAQ	TACT	Fri, Jan 14, 2011	10.05	10.05	9.47	9.70
3582	NASDAQ	TACT	Thu, Jan 13, 2011	9.80	10.01	9.69	9.71
3581	NASDAQ	TACT	Wed, Jan 12, 2011	9.49	9.85	9.39	9.75
3580	NASDAQ	TACT	Tue, Jan 11, 2011	9.31	9.50	9.31	9.48
3579	NASDAQ	TACT	Mon, Jan 10, 2011	9.46	9.46	9.28	9.35
3578	NASDAQ	TACT	Fri, Jan 7, 2011	9.37	9.53	9.30	9.53
3577	NASDAQ	TACT	Thu, Jan 6, 2011	9.34	9.34	9.31	9.31
3576	NASDAQ	TACT	Wed, Jan 5, 2011	9.34	9.50	9.34	9.40
3575	NASDAQ	TACT	Tue, Jan 4, 2011	9.35	9.40	9.33	9.34
3574	NASDAQ	TACT	Mon, Jan 3, 2011	9.44	9.46	9.30	9.41
3573	NASDAQ	TACT	Fri, Dec 31, 2010	9.30	9.42	9.29	9.42
3572	NASDAQ	TACT	Thu, Dec 30, 2010	9.27	9.30	9.26	9.26
3571	NASDAQ	TACT	Wed, Dec 29, 2010	9.27	9.36	9.26	9.26
3570	NASDAQ	TACT	Tue, Dec 28, 2010	9.31	9.31	9.26	9.30
3569	NASDAQ	TACT	Mon, Dec 27, 2010	9.49	9.49	9.31	9.32
3568	NASDAQ	TACT	Thu, Dec 23, 2010	9.28	9.46	9.27	9.44
3567	NASDAQ	TACT	Wed, Dec 22, 2010	9.31	9.31	9.20	9.29
3566	NASDAQ	TACT	Tue, Dec 21, 2010	9.47	9.49	9.35	9.38
3565	NASDAQ	TACT	Mon, Dec 20, 2010	9.42	9.47	9.24	9.43
3564	NASDAQ	TACT	Fri, Dec 17, 2010	9.51	9.54	9.30	9.30
3563	NASDAQ	TACT	Thu, Dec 16, 2010	9.28	9.60	9.24	9.54
3562	NASDAQ	TACT	Wed, Dec 15, 2010	9.28	9.40	9.28	9.38
3561	NASDAQ	TACT	Tue, Dec 14, 2010	9.35	9.40	9.17	9.32
3560	NASDAQ	TACT	Mon, Dec 13, 2010	9.17	9.40	9.17	9.40
3559	NASDAQ	TACT	Fri, Dec 10, 2010	9.43	9.47	9.21	9.42
3558	NASDAQ	TACT	Thu, Dec 9, 2010	9.19	9.52	9.15	9.52
3557	NASDAQ	TACT	Wed, Dec 8, 2010	9.14	9.21	9.12	9.15
3556	NASDAQ	TACT	Tue, Dec 7, 2010	9.25	9.27	9.06	9.13
3555	NASDAQ	TACT	Mon, Dec 6, 2010	9.27	9.36	9.12	9.25
3554	NASDAQ	TACT	Fri, Dec 3, 2010	9.20	9.37	9.14	9.37
3553	NASDAQ	TACT	Thu, Dec 2, 2010	9.03	9.32	8.99	9.25
3552	NASDAQ	TACT	Wed, Dec 1, 2010	9.07	9.10	8.98	9.09
3551	NASDAQ	TACT	Tue, Nov 30, 2010	9.11	9.11	8.75	9.06
3550	NASDAQ	TACT	Mon, Nov 29, 2010	9.34	9.36	9.03	9.03
3549	NASDAQ	TACT	Fri, Nov 26, 2010	9.21	9.21	9.12	9.12
3548	NASDAQ	TACT	Wed, Nov 24, 2010	9.13	9.25	8.99	9.10
3547	NASDAQ	TACT	Tue, Nov 23, 2010	9.15	9.24	9.03	9.24
3546	NASDAQ	TACT	Mon, Nov 22, 2010	9.15	9.15	9.03	9.14
3545	NASDAQ	TACT	Fri, Nov 19, 2010	9.29	9.32	9.15	9.19
3544	NASDAQ	TACT	Thu, Nov 18, 2010	9.32	9.34	9.25	9.34
3543	NASDAQ	TACT	Wed, Nov 17, 2010	9.23	9.29	9.17	9.25
3542	NASDAQ	TACT	Tue, Nov 16, 2010	9.30	9.44	9.12	9.25
3541	NASDAQ	TACT	Mon, Nov 15, 2010	9.06	9.27	8.96	9.21
3540	NASDAQ	TACT	Fri, Nov 12, 2010	9.44	9.55	9.04	9.06
3539	NASDAQ	TACT	Thu, Nov 11, 2010	9.74	9.75	9.43	9.46
3538	NASDAQ	TACT	Wed, Nov 10, 2010	8.91	9.74	8.53	9.74
3537	NASDAQ	TACT	Tue, Nov 9, 2010	9.20	9.20	8.65	8.98
3536	NASDAQ	TACT	Mon, Nov 8, 2010	9.22	9.39	9.11	9.39
3535	NASDAQ	TACT	Fri, Nov 5, 2010	8.68	9.30	8.68	9.14
3534	NASDAQ	TACT	Thu, Nov 4, 2010	8.65	8.80	8.54	8.79
3533	NASDAQ	TACT	Wed, Nov 3, 2010	8.35	8.63	8.34	8.63
3532	NASDAQ	TACT	Tue, Nov 2, 2010	8.30	8.54	8.23	8.41
3531	NASDAQ	TACT	Mon, Nov 1, 2010	7.92	8.30	7.92	8.24
3530	NASDAQ	TACT	Fri, Oct 29, 2010	7.88	7.95	7.85	7.87
3529	NASDAQ	TACT	Thu, Oct 28, 2010	8.04	8.04	7.85	7.92
3528	NASDAQ	TACT	Wed, Oct 27, 2010	8.04	8.04	7.90	7.98
3527	NASDAQ	TACT	Tue, Oct 26, 2010	8.00	8.05	7.87	8.05
3526	NASDAQ	TACT	Mon, Oct 25, 2010	7.81	7.98	7.68	7.98
3525	NASDAQ	TACT	Fri, Oct 22, 2010	7.73	7.81	7.62	7.81
3524	NASDAQ	TACT	Thu, Oct 21, 2010	7.70	7.80	7.70	7.76
3523	NASDAQ	TACT	Wed, Oct 20, 2010	7.60	7.81	7.56	7.73
3522	NASDAQ	TACT	Tue, Oct 19, 2010	7.73	7.75	7.60	7.75
3521	NASDAQ	TACT	Mon, Oct 18, 2010	7.77	7.79	7.60	7.79
3520	NASDAQ	TACT	Fri, Oct 15, 2010	7.75	7.80	7.63	7.80
3519	NASDAQ	TACT	Thu, Oct 14, 2010	7.59	7.70	7.50	7.69
3518	NASDAQ	TACT	Wed, Oct 13, 2010	7.69	7.77	7.63	7.77
3517	NASDAQ	TACT	Tue, Oct 12, 2010	7.75	7.80	7.64	7.79
3516	NASDAQ	TACT	Mon, Oct 11, 2010	7.89	7.89	7.53	7.81
3515	NASDAQ	TACT	Fri, Oct 8, 2010	7.61	7.90	7.61	7.85
3514	NASDAQ	TACT	Thu, Oct 7, 2010	7.75	7.75	7.61	7.63
3513	NASDAQ	TACT	Wed, Oct 6, 2010	7.75	7.88	7.72	7.73
3512	NASDAQ	TACT	Tue, Oct 5, 2010	7.85	7.85	7.76	7.78
3511	NASDAQ	TACT	Mon, Oct 4, 2010	7.89	7.89	7.80	7.88
3510	NASDAQ	TACT	Fri, Oct 1, 2010	7.98	8.00	7.82	7.88
3509	NASDAQ	TACT	Thu, Sep 30, 2010	7.91	8.05	7.91	8.00
3508	NASDAQ	TACT	Wed, Sep 29, 2010	7.81	8.00	7.79	8.00
3507	NASDAQ	TACT	Tue, Sep 28, 2010	7.84	7.84	7.71	7.81
3506	NASDAQ	TACT	Mon, Sep 27, 2010	7.72	7.80	7.66	7.80
3505	NASDAQ	TACT	Fri, Sep 24, 2010	7.72	7.79	7.66	7.75
3504	NASDAQ	TACT	Thu, Sep 23, 2010	7.75	7.76	7.61	7.75
3503	NASDAQ	TACT	Wed, Sep 22, 2010	7.83	7.83	7.75	7.76
3502	NASDAQ	TACT	Tue, Sep 21, 2010	7.93	7.99	7.71	7.71
3501	NASDAQ	TACT	Mon, Sep 20, 2010	7.92	7.97	7.92	7.97
3500	NASDAQ	TACT	Fri, Sep 17, 2010	7.93	7.95	7.76	7.76
3499	NASDAQ	TACT	Thu, Sep 16, 2010	7.91	7.96	7.87	7.94
3498	NASDAQ	TACT	Wed, Sep 15, 2010	7.88	7.94	7.85	7.87
3497	NASDAQ	TACT	Tue, Sep 14, 2010	7.87	7.98	7.75	7.96
3496	NASDAQ	TACT	Mon, Sep 13, 2010	7.94	8.00	7.64	7.94
3495	NASDAQ	TACT	Fri, Sep 10, 2010	7.88	7.93	7.65	7.91
3494	NASDAQ	TACT	Thu, Sep 9, 2010	7.96	7.96	7.89	7.96
3493	NASDAQ	TACT	Wed, Sep 8, 2010	7.96	8.00	7.91	7.94
3492	NASDAQ	TACT	Tue, Sep 7, 2010	7.94	8.05	7.94	7.99
3491	NASDAQ	TACT	Fri, Sep 3, 2010	7.95	7.99	7.71	7.95
3490	NASDAQ	TACT	Thu, Sep 2, 2010	7.73	8.16	7.73	7.90
3489	NASDAQ	TACT	Wed, Sep 1, 2010	7.75	7.85	7.70	7.80
3488	NASDAQ	TACT	Tue, Aug 31, 2010	7.73	7.75	7.71	7.71
3487	NASDAQ	TACT	Mon, Aug 30, 2010	7.91	7.96	7.77	7.83
3486	NASDAQ	TACT	Fri, Aug 27, 2010	7.95	8.00	7.92	7.99
3485	NASDAQ	TACT	Thu, Aug 26, 2010	7.91	8.00	7.86	7.99
3484	NASDAQ	TACT	Wed, Aug 25, 2010	7.86	8.00	7.86	8.00
3483	NASDAQ	TACT	Tue, Aug 24, 2010	7.91	8.00	7.77	7.99
3482	NASDAQ	TACT	Mon, Aug 23, 2010	7.82	7.82	7.57	7.79
3481	NASDAQ	TACT	Fri, Aug 20, 2010	7.89	7.99	7.86	7.91
3480	NASDAQ	TACT	Thu, Aug 19, 2010	7.87	7.96	7.86	7.86
3479	NASDAQ	TACT	Wed, Aug 18, 2010	7.89	7.99	7.77	7.97
3478	NASDAQ	TACT	Tue, Aug 17, 2010	7.90	7.99	7.85	7.96
3477	NASDAQ	TACT	Mon, Aug 16, 2010	7.58	8.00	7.58	7.95
3476	NASDAQ	TACT	Fri, Aug 13, 2010	7.70	7.78	7.47	7.72
3475	NASDAQ	TACT	Thu, Aug 12, 2010	7.50	7.69	7.45	7.69
3474	NASDAQ	TACT	Wed, Aug 11, 2010	7.65	7.69	7.60	7.69
3473	NASDAQ	TACT	Tue, Aug 10, 2010	7.85	7.86	7.53	7.86
3472	NASDAQ	TACT	Mon, Aug 9, 2010	7.60	7.92	7.40	7.85
3471	NASDAQ	TACT	Fri, Aug 6, 2010	7.28	7.69	7.28	7.59
3470	NASDAQ	TACT	Thu, Aug 5, 2010	7.17	7.50	7.17	7.49
3469	NASDAQ	TACT	Wed, Aug 4, 2010	7.11	7.48	7.02	7.02
3468	NASDAQ	TACT	Tue, Aug 3, 2010	7.09	7.24	7.05	7.15
3467	NASDAQ	TACT	Mon, Aug 2, 2010	7.11	7.20	7.09	7.18
3466	NASDAQ	TACT	Fri, Jul 30, 2010	7.04	7.15	7.04	7.04
3465	NASDAQ	TACT	Thu, Jul 29, 2010	6.99	7.12	6.99	7.12
3464	NASDAQ	TACT	Wed, Jul 28, 2010	7.06	7.17	7.05	7.12
3463	NASDAQ	TACT	Tue, Jul 27, 2010	7.02	7.21	7.00	7.21
3462	NASDAQ	TACT	Mon, Jul 26, 2010	7.08	7.22	7.02	7.15
3461	NASDAQ	TACT	Fri, Jul 23, 2010	7.19	7.20	6.83	7.14
3460	NASDAQ	TACT	Thu, Jul 22, 2010	7.04	7.30	7.00	7.30
3459	NASDAQ	TACT	Wed, Jul 21, 2010	7.20	7.20	7.03	7.15
3458	NASDAQ	TACT	Tue, Jul 20, 2010	7.17	7.26	6.89	7.25
3457	NASDAQ	TACT	Mon, Jul 19, 2010	7.29	7.29	6.96	7.16
3456	NASDAQ	TACT	Fri, Jul 16, 2010	7.22	7.40	7.22	7.31
3455	NASDAQ	TACT	Thu, Jul 15, 2010	7.33	7.35	7.20	7.30
3454	NASDAQ	TACT	Wed, Jul 14, 2010	7.41	7.41	7.30	7.33
3453	NASDAQ	TACT	Tue, Jul 13, 2010	7.27	7.39	7.27	7.32
3452	NASDAQ	TACT	Mon, Jul 12, 2010	7.40	7.44	7.25	7.26
3451	NASDAQ	TACT	Fri, Jul 9, 2010	7.43	7.44	7.32	7.39
3450	NASDAQ	TACT	Thu, Jul 8, 2010	7.41	7.51	7.35	7.48
3449	NASDAQ	TACT	Wed, Jul 7, 2010	7.25	7.41	7.24	7.41
3448	NASDAQ	TACT	Tue, Jul 6, 2010	7.23	7.31	7.22	7.25
3447	NASDAQ	TACT	Fri, Jul 2, 2010	7.30	7.38	7.19	7.34
3446	NASDAQ	TACT	Thu, Jul 1, 2010	7.38	7.38	7.15	7.29
3445	NASDAQ	TACT	Wed, Jun 30, 2010	7.06	7.32	7.06	7.30
3444	NASDAQ	TACT	Tue, Jun 29, 2010	7.21	7.21	7.06	7.16
3443	NASDAQ	TACT	Mon, Jun 28, 2010	7.25	7.34	7.22	7.26
3442	NASDAQ	TACT	Fri, Jun 25, 2010	7.38	7.50	7.25	7.32
3441	NASDAQ	TACT	Thu, Jun 24, 2010	7.52	7.65	7.27	7.34
3440	NASDAQ	TACT	Wed, Jun 23, 2010	7.59	7.60	7.50	7.52
3439	NASDAQ	TACT	Tue, Jun 22, 2010	7.69	7.82	7.51	7.51
3438	NASDAQ	TACT	Mon, Jun 21, 2010	7.54	7.68	7.41	7.63
3437	NASDAQ	TACT	Fri, Jun 18, 2010	7.44	7.49	7.33	7.33
3436	NASDAQ	TACT	Thu, Jun 17, 2010	7.49	7.57	7.44	7.44
3435	NASDAQ	TACT	Wed, Jun 16, 2010	7.50	7.56	7.30	7.53
3434	NASDAQ	TACT	Tue, Jun 15, 2010	7.53	7.54	7.50	7.54
3433	NASDAQ	TACT	Mon, Jun 14, 2010	7.45	7.56	7.45	7.53
3432	NASDAQ	TACT	Fri, Jun 11, 2010	7.59	7.66	7.50	7.54
3431	NASDAQ	TACT	Thu, Jun 10, 2010	7.41	7.70	7.32	7.67
3430	NASDAQ	TACT	Wed, Jun 9, 2010	7.38	7.55	7.38	7.50
3429	NASDAQ	TACT	Tue, Jun 8, 2010	7.36	7.53	7.35	7.43
3428	NASDAQ	TACT	Mon, Jun 7, 2010	7.73	7.73	7.34	7.39
3427	NASDAQ	TACT	Fri, Jun 4, 2010	7.05	7.62	7.05	7.55
3426	NASDAQ	TACT	Thu, Jun 3, 2010	7.71	7.75	7.50	7.50
3425	NASDAQ	TACT	Wed, Jun 2, 2010	7.61	7.63	7.35	7.56
3424	NASDAQ	TACT	Tue, Jun 1, 2010	7.40	7.55	7.30	7.46
3423	NASDAQ	TACT	Fri, May 28, 2010	7.35	7.38	7.27	7.36
3422	NASDAQ	TACT	Thu, May 27, 2010	7.17	7.50	6.88	7.45
3421	NASDAQ	TACT	Wed, May 26, 2010	7.49	7.50	7.33	7.33
3420	NASDAQ	TACT	Tue, May 25, 2010	7.47	7.47	7.16	7.41
3419	NASDAQ	TACT	Mon, May 24, 2010	7.83	7.83	7.48	7.53
3418	NASDAQ	TACT	Fri, May 21, 2010	7.31	7.50	7.15	7.42
3417	NASDAQ	TACT	Thu, May 20, 2010	7.36	7.37	7.05	7.37
3416	NASDAQ	TACT	Wed, May 19, 2010	7.25	7.67	7.23	7.40
3415	NASDAQ	TACT	Tue, May 18, 2010	7.63	7.85	7.49	7.85
3414	NASDAQ	TACT	Mon, May 17, 2010	7.63	7.82	7.42	7.82
3413	NASDAQ	TACT	Fri, May 14, 2010	7.45	7.80	7.45	7.75
3412	NASDAQ	TACT	Thu, May 13, 2010	7.85	7.89	7.71	7.76
3411	NASDAQ	TACT	Wed, May 12, 2010	7.79	7.90	7.69	7.82
3410	NASDAQ	TACT	Tue, May 11, 2010	7.50	7.84	7.49	7.84
3409	NASDAQ	TACT	Mon, May 10, 2010	7.90	7.90	7.45	7.70
3408	NASDAQ	TACT	Fri, May 7, 2010	7.76	7.85	7.59	7.64
3407	NASDAQ	TACT	Thu, May 6, 2010	7.57	7.78	7.56	7.70
3406	NASDAQ	TACT	Wed, May 5, 2010	7.50	7.74	7.29	7.55
3405	NASDAQ	TACT	Tue, May 4, 2010	7.48	7.60	7.35	7.60
3404	NASDAQ	TACT	Mon, May 3, 2010	7.44	7.52	7.30	7.49
3403	NASDAQ	TACT	Fri, Apr 30, 2010	7.44	7.49	7.33	7.49
3402	NASDAQ	TACT	Thu, Apr 29, 2010	7.18	7.50	7.06	7.50
3401	NASDAQ	TACT	Wed, Apr 28, 2010	7.16	7.38	7.11	7.11
3400	NASDAQ	TACT	Tue, Apr 27, 2010	7.27	7.27	7.05	7.20
3399	NASDAQ	TACT	Mon, Apr 26, 2010	7.48	7.48	7.31	7.35
3398	NASDAQ	TACT	Fri, Apr 23, 2010	7.39	7.49	7.32	7.43
3397	NASDAQ	TACT	Thu, Apr 22, 2010	7.06	7.36	7.06	7.36
3396	NASDAQ	TACT	Wed, Apr 21, 2010	7.08	7.19	7.05	7.08
3395	NASDAQ	TACT	Tue, Apr 20, 2010	7.00	7.15	7.00	7.12
3394	NASDAQ	TACT	Mon, Apr 19, 2010	7.21	7.21	6.94	7.04
3393	NASDAQ	TACT	Fri, Apr 16, 2010	7.20	7.25	7.14	7.23
3392	NASDAQ	TACT	Thu, Apr 15, 2010	7.24	7.26	7.15	7.19
3391	NASDAQ	TACT	Wed, Apr 14, 2010	7.32	7.39	7.29	7.32
3390	NASDAQ	TACT	Tue, Apr 13, 2010	7.23	7.32	7.15	7.21
3389	NASDAQ	TACT	Mon, Apr 12, 2010	7.41	7.41	7.10	7.25
3388	NASDAQ	TACT	Fri, Apr 9, 2010	7.29	7.37	7.29	7.37
3387	NASDAQ	TACT	Thu, Apr 8, 2010	7.24	7.48	7.24	7.47
3386	NASDAQ	TACT	Wed, Apr 7, 2010	7.33	7.34	7.17	7.28
3385	NASDAQ	TACT	Tue, Apr 6, 2010	7.33	7.54	7.06	7.20
3384	NASDAQ	TACT	Mon, Apr 5, 2010	7.32	7.51	7.30	7.38
3383	NASDAQ	TACT	Thu, Apr 1, 2010	7.40	7.44	7.31	7.31
3382	NASDAQ	TACT	Wed, Mar 31, 2010	7.45	7.45	7.27	7.35
3381	NASDAQ	TACT	Tue, Mar 30, 2010	7.23	7.43	7.19	7.43
3380	NASDAQ	TACT	Mon, Mar 29, 2010	7.45	7.45	7.12	7.28
3379	NASDAQ	TACT	Fri, Mar 26, 2010	7.55	7.55	7.50	7.50
3378	NASDAQ	TACT	Thu, Mar 25, 2010	7.39	7.58	7.34	7.49
3377	NASDAQ	TACT	Wed, Mar 24, 2010	7.58	7.59	7.41	7.48
3376	NASDAQ	TACT	Tue, Mar 23, 2010	7.63	7.63	7.49	7.63
3375	NASDAQ	TACT	Mon, Mar 22, 2010	7.63	7.64	7.35	7.55
3374	NASDAQ	TACT	Fri, Mar 19, 2010	7.28	7.70	7.26	7.70
3373	NASDAQ	TACT	Thu, Mar 18, 2010	7.33	7.37	7.22	7.35
3372	NASDAQ	TACT	Wed, Mar 17, 2010	7.31	7.49	7.21	7.49
3371	NASDAQ	TACT	Tue, Mar 16, 2010	7.42	7.50	7.29	7.44
3370	NASDAQ	TACT	Mon, Mar 15, 2010	7.25	7.43	7.08	7.43
3369	NASDAQ	TACT	Fri, Mar 12, 2010	7.23	7.41	6.93	7.41
3368	NASDAQ	TACT	Thu, Mar 11, 2010	7.07	7.34	6.85	7.22
3367	NASDAQ	TACT	Wed, Mar 10, 2010	7.01	7.19	6.25	7.19
3366	NASDAQ	TACT	Tue, Mar 9, 2010	7.74	7.83	7.49	7.80
3365	NASDAQ	TACT	Mon, Mar 8, 2010	7.60	7.75	7.30	7.74
3364	NASDAQ	TACT	Fri, Mar 5, 2010	7.47	7.61	7.47	7.60
3363	NASDAQ	TACT	Thu, Mar 4, 2010	7.54	7.65	7.50	7.52
3362	NASDAQ	TACT	Wed, Mar 3, 2010	7.56	7.64	7.52	7.59
3361	NASDAQ	TACT	Tue, Mar 2, 2010	7.49	7.61	7.49	7.51
3360	NASDAQ	TACT	Mon, Mar 1, 2010	7.55	7.70	7.50	7.54
3359	NASDAQ	TACT	Fri, Feb 26, 2010	7.44	7.55	7.44	7.55
3358	NASDAQ	TACT	Thu, Feb 25, 2010	7.50	7.57	7.37	7.50
3357	NASDAQ	TACT	Wed, Feb 24, 2010	7.50	7.60	7.46	7.53
3356	NASDAQ	TACT	Tue, Feb 23, 2010	7.54	7.54	7.46	7.50
3355	NASDAQ	TACT	Mon, Feb 22, 2010	7.36	7.58	7.36	7.50
3354	NASDAQ	TACT	Fri, Feb 19, 2010	7.41	7.64	7.27	7.40
3353	NASDAQ	TACT	Thu, Feb 18, 2010	7.74	7.74	7.50	7.65
3352	NASDAQ	TACT	Wed, Feb 17, 2010	7.72	7.72	7.50	7.70
3351	NASDAQ	TACT	Tue, Feb 16, 2010	7.81	7.81	7.49	7.60
3350	NASDAQ	TACT	Fri, Feb 12, 2010	7.46	7.77	7.40	7.75
3349	NASDAQ	TACT	Thu, Feb 11, 2010	7.66	7.68	7.12	7.46
3348	NASDAQ	TACT	Wed, Feb 10, 2010	7.07	7.80	7.03	7.45
3347	NASDAQ	TACT	Tue, Feb 9, 2010	7.40	7.51	7.10	7.29
3346	NASDAQ	TACT	Mon, Feb 8, 2010	7.11	7.55	7.03	7.34
3345	NASDAQ	TACT	Fri, Feb 5, 2010	7.21	7.21	7.00	7.16
3344	NASDAQ	TACT	Thu, Feb 4, 2010	6.90	7.31	6.90	7.24
3343	NASDAQ	TACT	Wed, Feb 3, 2010	7.20	7.37	7.15	7.31
3342	NASDAQ	TACT	Tue, Feb 2, 2010	7.10	7.18	6.91	7.18
3341	NASDAQ	TACT	Mon, Feb 1, 2010	7.25	7.25	7.08	7.13
3340	NASDAQ	TACT	Fri, Jan 29, 2010	7.30	7.35	7.10	7.25
3339	NASDAQ	TACT	Thu, Jan 28, 2010	7.32	7.32	7.01	7.29
3338	NASDAQ	TACT	Wed, Jan 27, 2010	7.40	7.40	7.30	7.30
3337	NASDAQ	TACT	Tue, Jan 26, 2010	7.30	7.60	7.24	7.50
3336	NASDAQ	TACT	Mon, Jan 25, 2010	7.29	7.37	7.23	7.30
3335	NASDAQ	TACT	Fri, Jan 22, 2010	7.34	7.34	7.19	7.25
3334	NASDAQ	TACT	Thu, Jan 21, 2010	7.40	7.46	7.20	7.29
3333	NASDAQ	TACT	Wed, Jan 20, 2010	7.51	7.51	7.23	7.49
3332	NASDAQ	TACT	Tue, Jan 19, 2010	7.50	7.63	7.37	7.57
3331	NASDAQ	TACT	Fri, Jan 15, 2010	7.57	7.64	7.34	7.50
3330	NASDAQ	TACT	Thu, Jan 14, 2010	7.02	7.57	7.02	7.57
3329	NASDAQ	TACT	Wed, Jan 13, 2010	7.25	7.40	7.18	7.40
3328	NASDAQ	TACT	Tue, Jan 12, 2010	7.08	7.39	7.06	7.30
3327	NASDAQ	TACT	Mon, Jan 11, 2010	7.07	7.25	7.07	7.11
3326	NASDAQ	TACT	Fri, Jan 8, 2010	7.07	7.22	7.00	7.05
3325	NASDAQ	TACT	Thu, Jan 7, 2010	6.98	7.04	6.90	7.04
3324	NASDAQ	TACT	Wed, Jan 6, 2010	7.00	7.18	6.76	6.99
3323	NASDAQ	TACT	Tue, Jan 5, 2010	7.09	7.20	7.06	7.06
3322	NASDAQ	TACT	Mon, Jan 4, 2010	6.94	7.12	6.88	7.10
3321	NASDAQ	TACT	Thu, Dec 31, 2009	6.84	6.94	6.50	6.94
3320	NASDAQ	TACT	Wed, Dec 30, 2009	6.59	6.84	6.42	6.84
3319	NASDAQ	TACT	Tue, Dec 29, 2009	6.55	6.58	6.47	6.50
3318	NASDAQ	TACT	Mon, Dec 28, 2009	6.51	6.55	6.40	6.55
3317	NASDAQ	TACT	Thu, Dec 24, 2009	6.53	6.56	6.48	6.52
3316	NASDAQ	TACT	Wed, Dec 23, 2009	6.34	6.60	6.25	6.60
3315	NASDAQ	TACT	Tue, Dec 22, 2009	6.28	6.35	6.20	6.29
3314	NASDAQ	TACT	Mon, Dec 21, 2009	6.25	6.33	6.18	6.28
3313	NASDAQ	TACT	Fri, Dec 18, 2009	6.22	6.31	6.18	6.25
3312	NASDAQ	TACT	Thu, Dec 17, 2009	6.29	6.30	6.08	6.25
3311	NASDAQ	TACT	Wed, Dec 16, 2009	6.30	6.30	6.05	6.06
3310	NASDAQ	TACT	Tue, Dec 15, 2009	6.00	6.33	6.00	6.28
3309	NASDAQ	TACT	Mon, Dec 14, 2009	6.30	6.37	6.03	6.03
3308	NASDAQ	TACT	Fri, Dec 11, 2009	6.35	6.35	6.31	6.33
3307	NASDAQ	TACT	Thu, Dec 10, 2009	6.34	6.60	6.30	6.31
3306	NASDAQ	TACT	Wed, Dec 9, 2009	6.43	6.43	6.18	6.30
3305	NASDAQ	TACT	Tue, Dec 8, 2009	6.18	6.44	6.02	6.43
3304	NASDAQ	TACT	Mon, Dec 7, 2009	6.31	6.31	6.21	6.27
3303	NASDAQ	TACT	Fri, Dec 4, 2009	6.33	6.33	6.22	6.32
3302	NASDAQ	TACT	Thu, Dec 3, 2009	6.22	6.38	6.19	6.33
3301	NASDAQ	TACT	Wed, Dec 2, 2009	6.25	6.44	6.19	6.44
3300	NASDAQ	TACT	Tue, Dec 1, 2009	6.26	6.52	6.19	6.52
3299	NASDAQ	TACT	Mon, Nov 30, 2009	6.20	6.29	6.18	6.21
3298	NASDAQ	TACT	Fri, Nov 27, 2009	6.31	6.31	6.07	6.17
3297	NASDAQ	TACT	Wed, Nov 25, 2009	6.17	6.40	6.17	6.40
3296	NASDAQ	TACT	Tue, Nov 24, 2009	6.27	6.40	6.24	6.39
3295	NASDAQ	TACT	Mon, Nov 23, 2009	6.43	6.46	6.19	6.35
3294	NASDAQ	TACT	Fri, Nov 20, 2009	6.40	6.64	6.18	6.43
3293	NASDAQ	TACT	Thu, Nov 19, 2009	6.60	6.60	6.41	6.50
3292	NASDAQ	TACT	Wed, Nov 18, 2009	6.45	6.60	6.40	6.49
3291	NASDAQ	TACT	Tue, Nov 17, 2009	6.50	6.60	6.41	6.41
3290	NASDAQ	TACT	Mon, Nov 16, 2009	6.40	6.69	6.40	6.55
3289	NASDAQ	TACT	Fri, Nov 13, 2009	6.52	6.68	6.27	6.40
3288	NASDAQ	TACT	Thu, Nov 12, 2009	6.50	6.65	6.33	6.51
3287	NASDAQ	TACT	Wed, Nov 11, 2009	6.45	6.65	6.23	6.65
3286	NASDAQ	TACT	Tue, Nov 10, 2009	6.40	6.61	6.28	6.50
3285	NASDAQ	TACT	Mon, Nov 9, 2009	6.62	6.84	6.32	6.32
3284	NASDAQ	TACT	Fri, Nov 6, 2009	6.49	6.73	6.43	6.57
3283	NASDAQ	TACT	Thu, Nov 5, 2009	6.91	6.91	6.51	6.78
3282	NASDAQ	TACT	Wed, Nov 4, 2009	6.38	6.90	6.25	6.90
3281	NASDAQ	TACT	Tue, Nov 3, 2009	6.40	6.45	6.05	6.35
3280	NASDAQ	TACT	Mon, Nov 2, 2009	5.65	5.96	5.56	5.93
3279	NASDAQ	TACT	Fri, Oct 30, 2009	5.98	5.98	5.47	5.67
3278	NASDAQ	TACT	Thu, Oct 29, 2009	5.73	6.07	5.31	6.01
3277	NASDAQ	TACT	Wed, Oct 28, 2009	5.61	5.71	5.20	5.71
3276	NASDAQ	TACT	Tue, Oct 27, 2009	5.96	5.96	5.57	5.71
3275	NASDAQ	TACT	Mon, Oct 26, 2009	5.85	6.10	5.76	5.87
3274	NASDAQ	TACT	Fri, Oct 23, 2009	5.83	6.07	5.83	5.96
3273	NASDAQ	TACT	Thu, Oct 22, 2009	6.00	6.17	5.76	5.89
3272	NASDAQ	TACT	Wed, Oct 21, 2009	5.85	6.07	5.85	6.00
3271	NASDAQ	TACT	Tue, Oct 20, 2009	5.75	6.00	5.75	5.82
3270	NASDAQ	TACT	Mon, Oct 19, 2009	5.81	5.95	5.81	5.84
3269	NASDAQ	TACT	Fri, Oct 16, 2009	5.66	5.90	5.38	5.80
3268	NASDAQ	TACT	Thu, Oct 15, 2009	5.71	5.90	5.57	5.80
3267	NASDAQ	TACT	Wed, Oct 14, 2009	5.44	5.70	5.44	5.67
3266	NASDAQ	TACT	Tue, Oct 13, 2009	5.55	5.55	5.40	5.42
3265	NASDAQ	TACT	Mon, Oct 12, 2009	5.63	5.63	5.45	5.46
3264	NASDAQ	TACT	Fri, Oct 9, 2009	5.38	5.46	5.30	5.35
3263	NASDAQ	TACT	Thu, Oct 8, 2009	5.23	5.53	5.23	5.31
3262	NASDAQ	TACT	Wed, Oct 7, 2009	5.22	5.59	4.92	5.24
3261	NASDAQ	TACT	Tue, Oct 6, 2009	5.18	5.53	5.15	5.17
3260	NASDAQ	TACT	Mon, Oct 5, 2009	5.14	5.19	5.10	5.19
3259	NASDAQ	TACT	Fri, Oct 2, 2009	5.06	5.19	4.75	5.15
3258	NASDAQ	TACT	Thu, Oct 1, 2009	5.36	5.39	5.09	5.09
3257	NASDAQ	TACT	Wed, Sep 30, 2009	5.56	5.56	5.30	5.30
3256	NASDAQ	TACT	Tue, Sep 29, 2009	5.89	5.89	5.43	5.44
3255	NASDAQ	TACT	Mon, Sep 28, 2009	5.60	5.86	5.59	5.62
3254	NASDAQ	TACT	Fri, Sep 25, 2009	5.72	5.74	5.40	5.59
3253	NASDAQ	TACT	Thu, Sep 24, 2009	5.83	5.84	5.49	5.64
3252	NASDAQ	TACT	Wed, Sep 23, 2009	5.70	5.90	5.57	5.73
3251	NASDAQ	TACT	Tue, Sep 22, 2009	5.66	5.96	5.57	5.74
3250	NASDAQ	TACT	Mon, Sep 21, 2009	5.57	5.60	5.39	5.60
3249	NASDAQ	TACT	Fri, Sep 18, 2009	5.58	5.76	5.45	5.45
3248	NASDAQ	TACT	Thu, Sep 17, 2009	5.56	5.63	5.40	5.50
3247	NASDAQ	TACT	Wed, Sep 16, 2009	5.84	5.84	5.40	5.49
3246	NASDAQ	TACT	Tue, Sep 15, 2009	5.60	5.90	5.31	5.31
3245	NASDAQ	TACT	Mon, Sep 14, 2009	5.32	5.51	5.22	5.35
3244	NASDAQ	TACT	Fri, Sep 11, 2009	5.73	5.84	5.50	5.54
3243	NASDAQ	TACT	Thu, Sep 10, 2009	5.60	5.70	5.60	5.66
3242	NASDAQ	TACT	Wed, Sep 9, 2009	5.40	5.80	5.40	5.52
3241	NASDAQ	TACT	Tue, Sep 8, 2009	5.30	5.45	5.30	5.31
3240	NASDAQ	TACT	Fri, Sep 4, 2009	5.19	5.34	5.19	5.25
3239	NASDAQ	TACT	Thu, Sep 3, 2009	5.11	5.24	5.10	5.18
3238	NASDAQ	TACT	Wed, Sep 2, 2009	5.03	5.18	4.93	5.10
3237	NASDAQ	TACT	Tue, Sep 1, 2009	5.30	5.40	5.05	5.05
3236	NASDAQ	TACT	Mon, Aug 31, 2009	5.21	5.43	5.15	5.43
3235	NASDAQ	TACT	Fri, Aug 28, 2009	5.30	5.39	5.27	5.32
3234	NASDAQ	TACT	Thu, Aug 27, 2009	4.97	5.20	4.97	5.20
3233	NASDAQ	TACT	Wed, Aug 26, 2009	5.21	5.31	5.21	5.30
3232	NASDAQ	TACT	Tue, Aug 25, 2009	5.00	5.22	4.98	5.15
3231	NASDAQ	TACT	Mon, Aug 24, 2009	5.25	5.30	4.80	5.30
3230	NASDAQ	TACT	Fri, Aug 21, 2009	5.17	5.35	5.17	5.23
3229	NASDAQ	TACT	Thu, Aug 20, 2009	5.10	5.15	4.95	5.14
3228	NASDAQ	TACT	Wed, Aug 19, 2009	5.06	5.18	4.88	5.17
3227	NASDAQ	TACT	Tue, Aug 18, 2009	4.78	5.16	4.78	5.14
3226	NASDAQ	TACT	Mon, Aug 17, 2009	4.70	4.83	4.50	4.81
3225	NASDAQ	TACT	Fri, Aug 14, 2009	4.80	4.85	4.70	4.80
3224	NASDAQ	TACT	Thu, Aug 13, 2009	4.90	5.00	4.86	4.86
3223	NASDAQ	TACT	Wed, Aug 12, 2009	4.72	4.90	4.59	4.90
3222	NASDAQ	TACT	Tue, Aug 11, 2009	4.65	4.75	4.57	4.75
3221	NASDAQ	TACT	Mon, Aug 10, 2009	5.08	5.08	4.84	4.84
3220	NASDAQ	TACT	Fri, Aug 7, 2009	5.16	5.16	4.97	5.05
3219	NASDAQ	TACT	Thu, Aug 6, 2009	5.03	5.25	5.03	5.06
3218	NASDAQ	TACT	Wed, Aug 5, 2009	5.40	5.40	5.02	5.02
3217	NASDAQ	TACT	Tue, Aug 4, 2009	5.39	5.39	5.22	5.34
3216	NASDAQ	TACT	Mon, Aug 3, 2009	5.43	5.57	5.15	5.39
3215	NASDAQ	TACT	Fri, Jul 31, 2009	5.06	5.48	5.06	5.48
3214	NASDAQ	TACT	Thu, Jul 30, 2009	5.09	5.24	5.08	5.09
3213	NASDAQ	TACT	Wed, Jul 29, 2009	5.16	5.16	5.04	5.08
3212	NASDAQ	TACT	Tue, Jul 28, 2009	5.27	5.38	5.12	5.22
3211	NASDAQ	TACT	Mon, Jul 27, 2009	4.99	5.59	4.99	5.27
3210	NASDAQ	TACT	Fri, Jul 24, 2009	4.99	5.10	4.94	5.00
3209	NASDAQ	TACT	Thu, Jul 23, 2009	4.97	4.97	4.72	4.89
3208	NASDAQ	TACT	Wed, Jul 22, 2009	4.71	5.12	4.49	4.82
3207	NASDAQ	TACT	Tue, Jul 21, 2009	4.26	4.82	4.26	4.67
3206	NASDAQ	TACT	Mon, Jul 20, 2009	4.44	4.67	4.44	4.60
3205	NASDAQ	TACT	Fri, Jul 17, 2009	4.40	4.43	4.18	4.43
3204	NASDAQ	TACT	Thu, Jul 16, 2009	4.39	4.60	4.34	4.49
3203	NASDAQ	TACT	Wed, Jul 15, 2009	4.00	4.33	3.95	4.33
3202	NASDAQ	TACT	Tue, Jul 14, 2009	4.05	4.05	3.93	4.03
3201	NASDAQ	TACT	Mon, Jul 13, 2009	4.03	4.09	3.93	4.09
3200	NASDAQ	TACT	Fri, Jul 10, 2009	4.09	4.12	4.08	4.09
3199	NASDAQ	TACT	Thu, Jul 9, 2009	4.15	4.17	4.05	4.07
3198	NASDAQ	TACT	Wed, Jul 8, 2009	4.43	4.45	3.80	4.16
3197	NASDAQ	TACT	Tue, Jul 7, 2009	4.79	4.79	4.37	4.42
3196	NASDAQ	TACT	Mon, Jul 6, 2009	4.78	4.81	4.38	4.69
3195	NASDAQ	TACT	Thu, Jul 2, 2009	4.89	4.89	4.44	4.75
3194	NASDAQ	TACT	Wed, Jul 1, 2009	4.90	4.96	4.86	4.86
3193	NASDAQ	TACT	Tue, Jun 30, 2009	4.83	5.00	4.80	4.98
3192	NASDAQ	TACT	Mon, Jun 29, 2009	4.81	4.93	4.80	4.93
3191	NASDAQ	TACT	Fri, Jun 26, 2009	5.10	5.10	4.95	4.99
3190	NASDAQ	TACT	Thu, Jun 25, 2009	5.17	5.17	5.08	5.11
3189	NASDAQ	TACT	Wed, Jun 24, 2009	5.05	5.10	5.01	5.05
3188	NASDAQ	TACT	Tue, Jun 23, 2009	5.01	5.10	5.01	5.06
3187	NASDAQ	TACT	Mon, Jun 22, 2009	4.89	5.10	4.89	5.01
3186	NASDAQ	TACT	Fri, Jun 19, 2009	5.10	5.25	4.90	4.95
3185	NASDAQ	TACT	Thu, Jun 18, 2009	5.14	5.25	5.14	5.25
3184	NASDAQ	TACT	Wed, Jun 17, 2009	5.22	5.22	5.10	5.12
3183	NASDAQ	TACT	Tue, Jun 16, 2009	5.41	5.41	5.22	5.23
3182	NASDAQ	TACT	Mon, Jun 15, 2009	5.66	5.66	5.39	5.41
3181	NASDAQ	TACT	Fri, Jun 12, 2009	5.89	5.89	5.43	5.83
3180	NASDAQ	TACT	Thu, Jun 11, 2009	5.56	5.96	5.41	5.96
3179	NASDAQ	TACT	Wed, Jun 10, 2009	5.74	5.74	5.30	5.43
3178	NASDAQ	TACT	Tue, Jun 9, 2009	5.41	5.65	5.35	5.65
3177	NASDAQ	TACT	Mon, Jun 8, 2009	5.68	5.68	5.10	5.39
3176	NASDAQ	TACT	Fri, Jun 5, 2009	5.59	5.74	5.27	5.36
3175	NASDAQ	TACT	Thu, Jun 4, 2009	5.32	5.59	5.20	5.59
3174	NASDAQ	TACT	Wed, Jun 3, 2009	5.29	5.37	5.18	5.36
3173	NASDAQ	TACT	Tue, Jun 2, 2009	4.61	5.35	4.00	5.29
3172	NASDAQ	TACT	Mon, Jun 1, 2009	4.99	5.12	4.93	5.02
3171	NASDAQ	TACT	Fri, May 29, 2009	4.85	4.98	4.78	4.98
3170	NASDAQ	TACT	Thu, May 28, 2009	4.63	4.84	4.63	4.84
3169	NASDAQ	TACT	Wed, May 27, 2009	4.49	4.64	4.48	4.61
3168	NASDAQ	TACT	Tue, May 26, 2009	4.30	4.50	4.29	4.47
3167	NASDAQ	TACT	Fri, May 22, 2009	4.21	4.27	4.21	4.25
3166	NASDAQ	TACT	Thu, May 21, 2009	4.17	4.21	4.17	4.17
3165	NASDAQ	TACT	Wed, May 20, 2009	4.07	4.24	4.05	4.13
3164	NASDAQ	TACT	Tue, May 19, 2009	4.09	4.29	4.09	4.09
3163	NASDAQ	TACT	Mon, May 18, 2009	3.92	4.18	3.92	4.08
3162	NASDAQ	TACT	Fri, May 15, 2009	3.99	4.05	3.96	4.00
3161	NASDAQ	TACT	Thu, May 14, 2009	3.98	4.00	3.90	3.95
3160	NASDAQ	TACT	Wed, May 13, 2009	4.00	4.00	3.91	3.91
3159	NASDAQ	TACT	Tue, May 12, 2009	4.00	4.02	3.90	4.00
3158	NASDAQ	TACT	Mon, May 11, 2009	4.10	4.10	3.89	4.00
3157	NASDAQ	TACT	Fri, May 8, 2009	3.57	4.57	3.36	4.15
3156	NASDAQ	TACT	Thu, May 7, 2009	4.46	4.50	4.46	4.46
3155	NASDAQ	TACT	Wed, May 6, 2009	4.53	4.62	4.32	4.55
3154	NASDAQ	TACT	Tue, May 5, 2009	4.27	4.48	4.27	4.47
3153	NASDAQ	TACT	Mon, May 4, 2009	4.28	4.40	4.26	4.38
3152	NASDAQ	TACT	Fri, May 1, 2009	4.38	4.40	4.27	4.32
3151	NASDAQ	TACT	Thu, Apr 30, 2009	4.39	4.60	4.36	4.39
3150	NASDAQ	TACT	Wed, Apr 29, 2009	4.31	4.45	4.22	4.29
3149	NASDAQ	TACT	Tue, Apr 28, 2009	3.91	4.34	3.91	4.23
3148	NASDAQ	TACT	Mon, Apr 27, 2009	3.98	4.05	3.71	4.05
3147	NASDAQ	TACT	Fri, Apr 24, 2009	3.97	4.15	3.85	4.14
3146	NASDAQ	TACT	Thu, Apr 23, 2009	3.65	4.07	3.60	4.00
3145	NASDAQ	TACT	Wed, Apr 22, 2009	3.11	3.71	3.11	3.65
3144	NASDAQ	TACT	Tue, Apr 21, 2009	2.98	3.37	2.98	3.21
3143	NASDAQ	TACT	Mon, Apr 20, 2009	3.00	3.39	2.91	2.98
3142	NASDAQ	TACT	Fri, Apr 17, 2009	2.93	3.22	2.91	3.00
3141	NASDAQ	TACT	Thu, Apr 16, 2009	2.75	2.89	2.73	2.89
3140	NASDAQ	TACT	Wed, Apr 15, 2009	2.37	2.83	2.35	2.78
3139	NASDAQ	TACT	Tue, Apr 14, 2009	2.85	2.90	2.67	2.67
3138	NASDAQ	TACT	Mon, Apr 13, 2009	2.86	2.95	2.79	2.83
3137	NASDAQ	TACT	Thu, Apr 9, 2009	2.75	3.00	2.74	2.91
3136	NASDAQ	TACT	Wed, Apr 8, 2009	2.63	2.72	2.63	2.71
3135	NASDAQ	TACT	Tue, Apr 7, 2009	2.72	2.77	2.63	2.67
3134	NASDAQ	TACT	Mon, Apr 6, 2009	2.77	2.80	2.70	2.78
3133	NASDAQ	TACT	Fri, Apr 3, 2009	2.77	2.91	2.75	2.89
3132	NASDAQ	TACT	Thu, Apr 2, 2009	2.60	2.87	2.60	2.80
3131	NASDAQ	TACT	Wed, Apr 1, 2009	2.52	2.66	2.52	2.58
3130	NASDAQ	TACT	Tue, Mar 31, 2009	2.59	2.60	2.54	2.56
3129	NASDAQ	TACT	Mon, Mar 30, 2009	2.65	2.65	2.53	2.55
3128	NASDAQ	TACT	Fri, Mar 27, 2009	2.81	2.81	2.65	2.70
3127	NASDAQ	TACT	Thu, Mar 26, 2009	2.68	2.87	2.68	2.87
3126	NASDAQ	TACT	Wed, Mar 25, 2009	2.75	2.88	2.66	2.77
3125	NASDAQ	TACT	Tue, Mar 24, 2009	2.44	2.80	2.44	2.80
3124	NASDAQ	TACT	Mon, Mar 23, 2009	2.50	2.55	2.43	2.47
3123	NASDAQ	TACT	Fri, Mar 20, 2009	2.37	2.43	2.31	2.40
3122	NASDAQ	TACT	Thu, Mar 19, 2009	2.38	2.45	2.25	2.28
3121	NASDAQ	TACT	Wed, Mar 18, 2009	2.41	2.41	2.27	2.34
3120	NASDAQ	TACT	Tue, Mar 17, 2009	2.11	2.45	2.10	2.31
3119	NASDAQ	TACT	Mon, Mar 16, 2009	2.32	2.33	2.15	2.21
3118	NASDAQ	TACT	Fri, Mar 13, 2009	2.01	2.26	2.01	2.24
3117	NASDAQ	TACT	Thu, Mar 12, 2009	1.88	2.01	1.80	2.01
3116	NASDAQ	TACT	Wed, Mar 11, 2009	2.33	2.33	1.60	1.95
3115	NASDAQ	TACT	Tue, Mar 10, 2009	2.15	2.35	2.06	2.35
3114	NASDAQ	TACT	Mon, Mar 9, 2009	2.12	2.15	1.97	1.97
3113	NASDAQ	TACT	Fri, Mar 6, 2009	2.16	2.25	2.00	2.04
3112	NASDAQ	TACT	Thu, Mar 5, 2009	2.18	2.29	2.15	2.18
3111	NASDAQ	TACT	Wed, Mar 4, 2009	2.29	2.32	2.22	2.24
3110	NASDAQ	TACT	Tue, Mar 3, 2009	2.36	2.51	2.25	2.26
3109	NASDAQ	TACT	Mon, Mar 2, 2009	2.43	2.43	2.26	2.26
3108	NASDAQ	TACT	Fri, Feb 27, 2009	2.38	2.50	2.26	2.50
3107	NASDAQ	TACT	Thu, Feb 26, 2009	2.51	2.65	2.22	2.31
3106	NASDAQ	TACT	Wed, Feb 25, 2009	2.65	2.65	2.42	2.42
3105	NASDAQ	TACT	Tue, Feb 24, 2009	2.58	2.65	2.52	2.61
3104	NASDAQ	TACT	Mon, Feb 23, 2009	2.72	2.80	2.56	2.62
3103	NASDAQ	TACT	Fri, Feb 20, 2009	2.70	2.76	2.65	2.72
3102	NASDAQ	TACT	Thu, Feb 19, 2009	2.80	2.86	2.75	2.82
3101	NASDAQ	TACT	Wed, Feb 18, 2009	2.73	2.97	2.64	2.86
3100	NASDAQ	TACT	Tue, Feb 17, 2009	2.75	2.96	2.61	2.65
3099	NASDAQ	TACT	Fri, Feb 13, 2009	2.97	3.07	2.59	2.74
3098	NASDAQ	TACT	Thu, Feb 12, 2009	2.99	3.04	2.86	2.91
3097	NASDAQ	TACT	Wed, Feb 11, 2009	3.00	3.10	2.98	3.10
3096	NASDAQ	TACT	Tue, Feb 10, 2009	3.02	3.07	2.99	3.01
3095	NASDAQ	TACT	Mon, Feb 9, 2009	2.99	3.08	2.95	3.02
3094	NASDAQ	TACT	Fri, Feb 6, 2009	2.99	3.27	2.94	3.15
3093	NASDAQ	TACT	Thu, Feb 5, 2009	3.23	3.23	2.31	2.93
3092	NASDAQ	TACT	Wed, Feb 4, 2009	3.59	3.63	3.30	3.34
3091	NASDAQ	TACT	Tue, Feb 3, 2009	3.83	3.83	3.58	3.64
3090	NASDAQ	TACT	Mon, Feb 2, 2009	3.90	3.90	3.62	3.72
3089	NASDAQ	TACT	Fri, Jan 30, 2009	4.13	4.13	3.90	3.92
3088	NASDAQ	TACT	Thu, Jan 29, 2009	4.03	4.18	3.98	4.02
3087	NASDAQ	TACT	Wed, Jan 28, 2009	4.24	4.24	3.90	3.93
3086	NASDAQ	TACT	Tue, Jan 27, 2009	3.98	4.07	3.80	4.03
3085	NASDAQ	TACT	Mon, Jan 26, 2009	3.85	4.11	3.82	3.84
3084	NASDAQ	TACT	Fri, Jan 23, 2009	3.87	3.97	3.83	3.87
3083	NASDAQ	TACT	Thu, Jan 22, 2009	4.05	4.05	3.90	3.98
3082	NASDAQ	TACT	Wed, Jan 21, 2009	3.96	4.14	3.87	4.06
3081	NASDAQ	TACT	Tue, Jan 20, 2009	4.01	4.13	3.91	4.07
3080	NASDAQ	TACT	Fri, Jan 16, 2009	4.10	4.15	3.88	4.15
3079	NASDAQ	TACT	Thu, Jan 15, 2009	4.04	4.15	3.90	3.95
3078	NASDAQ	TACT	Wed, Jan 14, 2009	4.01	4.21	3.95	4.21
3077	NASDAQ	TACT	Tue, Jan 13, 2009	4.17	4.23	3.97	4.02
3076	NASDAQ	TACT	Mon, Jan 12, 2009	4.44	4.44	4.18	4.24
3075	NASDAQ	TACT	Fri, Jan 9, 2009	4.40	4.45	4.22	4.26
3074	NASDAQ	TACT	Thu, Jan 8, 2009	4.26	4.41	4.18	4.33
3073	NASDAQ	TACT	Wed, Jan 7, 2009	4.16	4.43	4.06	4.14
3072	NASDAQ	TACT	Tue, Jan 6, 2009	4.23	4.55	4.03	4.17
3071	NASDAQ	TACT	Mon, Jan 5, 2009	4.25	4.39	3.95	4.06
3070	NASDAQ	TACT	Fri, Jan 2, 2009	4.72	4.74	4.11	4.25
3069	NASDAQ	TACT	Wed, Dec 31, 2008	4.05	4.65	3.94	4.59
3068	NASDAQ	TACT	Tue, Dec 30, 2008	4.06	4.14	4.01	4.11
3067	NASDAQ	TACT	Mon, Dec 29, 2008	4.15	4.15	4.01	4.10
3066	NASDAQ	TACT	Fri, Dec 26, 2008	4.02	4.12	3.91	4.01
3065	NASDAQ	TACT	Wed, Dec 24, 2008	3.68	3.95	3.55	3.95
3064	NASDAQ	TACT	Tue, Dec 23, 2008	3.76	4.03	3.45	3.65
3063	NASDAQ	TACT	Mon, Dec 22, 2008	4.42	4.42	3.73	3.74
3062	NASDAQ	TACT	Fri, Dec 19, 2008	4.78	4.78	4.38	4.44
3061	NASDAQ	TACT	Thu, Dec 18, 2008	4.94	4.94	4.50	4.57
3060	NASDAQ	TACT	Wed, Dec 17, 2008	4.88	5.14	4.42	4.78
3059	NASDAQ	TACT	Tue, Dec 16, 2008	4.77	5.03	4.59	4.89
3058	NASDAQ	TACT	Mon, Dec 15, 2008	5.13	5.48	4.64	4.74
3057	NASDAQ	TACT	Fri, Dec 12, 2008	5.29	5.29	4.86	5.04
3056	NASDAQ	TACT	Thu, Dec 11, 2008	5.30	5.30	5.04	5.21
3055	NASDAQ	TACT	Wed, Dec 10, 2008	5.15	5.66	5.01	5.28
3054	NASDAQ	TACT	Tue, Dec 9, 2008	5.93	5.93	5.02	5.04
3053	NASDAQ	TACT	Mon, Dec 8, 2008	5.97	6.14	5.82	5.89
3052	NASDAQ	TACT	Fri, Dec 5, 2008	5.46	5.76	5.13	5.75
3051	NASDAQ	TACT	Thu, Dec 4, 2008	5.47	5.63	5.31	5.49
3050	NASDAQ	TACT	Wed, Dec 3, 2008	5.00	5.37	5.00	5.33
3049	NASDAQ	TACT	Tue, Dec 2, 2008	5.04	5.30	4.93	4.97
3048	NASDAQ	TACT	Mon, Dec 1, 2008	5.19	5.19	4.81	4.98
3047	NASDAQ	TACT	Fri, Nov 28, 2008	5.23	5.50	5.16	5.34
3046	NASDAQ	TACT	Wed, Nov 26, 2008	5.08	5.61	4.60	5.58
3045	NASDAQ	TACT	Tue, Nov 25, 2008	5.19	5.25	4.86	5.20
3044	NASDAQ	TACT	Mon, Nov 24, 2008	3.61	5.27	3.35	5.19
3043	NASDAQ	TACT	Fri, Nov 21, 2008	3.30	3.66	3.25	3.57
3042	NASDAQ	TACT	Thu, Nov 20, 2008	3.77	3.77	3.25	3.31
3041	NASDAQ	TACT	Wed, Nov 19, 2008	4.05	4.19	3.69	3.74
3040	NASDAQ	TACT	Tue, Nov 18, 2008	4.23	4.23	3.92	4.01
3039	NASDAQ	TACT	Mon, Nov 17, 2008	4.26	4.40	4.11	4.27
3038	NASDAQ	TACT	Fri, Nov 14, 2008	4.34	4.60	4.26	4.26
3037	NASDAQ	TACT	Thu, Nov 13, 2008	4.60	4.91	4.20	4.36
3036	NASDAQ	TACT	Wed, Nov 12, 2008	5.44	5.58	4.58	4.58
3035	NASDAQ	TACT	Tue, Nov 11, 2008	5.92	5.92	5.31	5.50
3034	NASDAQ	TACT	Mon, Nov 10, 2008	6.39	6.39	5.85	6.04
3033	NASDAQ	TACT	Fri, Nov 7, 2008	6.28	6.45	6.20	6.27
3032	NASDAQ	TACT	Thu, Nov 6, 2008	6.56	6.56	6.13	6.15
3031	NASDAQ	TACT	Wed, Nov 5, 2008	7.29	7.29	6.60	6.64
3030	NASDAQ	TACT	Tue, Nov 4, 2008	7.27	7.63	7.00	7.37
3029	NASDAQ	TACT	Mon, Nov 3, 2008	6.85	7.42	6.73	7.34
3028	NASDAQ	TACT	Fri, Oct 31, 2008	6.31	7.00	6.28	7.00
3027	NASDAQ	TACT	Thu, Oct 30, 2008	6.65	6.97	6.54	6.76
3026	NASDAQ	TACT	Wed, Oct 29, 2008	5.64	6.70	5.55	6.59
3025	NASDAQ	TACT	Tue, Oct 28, 2008	5.91	6.14	5.30	5.49
3024	NASDAQ	TACT	Mon, Oct 27, 2008	7.18	7.18	5.51	5.83
3023	NASDAQ	TACT	Fri, Oct 24, 2008	7.87	7.87	6.40	7.17
3022	NASDAQ	TACT	Thu, Oct 23, 2008	8.30	8.60	7.91	8.12
3021	NASDAQ	TACT	Wed, Oct 22, 2008	8.49	8.52	8.10	8.39
3020	NASDAQ	TACT	Tue, Oct 21, 2008	8.24	8.98	8.24	8.63
3019	NASDAQ	TACT	Mon, Oct 20, 2008	7.06	8.32	7.06	8.23
3018	NASDAQ	TACT	Fri, Oct 17, 2008	6.13	7.54	6.04	7.33
3017	NASDAQ	TACT	Thu, Oct 16, 2008	6.01	6.31	5.90	6.26
3016	NASDAQ	TACT	Wed, Oct 15, 2008	6.18	6.24	5.83	6.00
3015	NASDAQ	TACT	Tue, Oct 14, 2008	6.18	6.30	6.00	6.17
3014	NASDAQ	TACT	Mon, Oct 13, 2008	5.83	6.44	5.80	6.05
3013	NASDAQ	TACT	Fri, Oct 10, 2008	5.45	6.37	5.10	5.69
3012	NASDAQ	TACT	Thu, Oct 9, 2008	5.88	6.10	5.61	5.61
3011	NASDAQ	TACT	Wed, Oct 8, 2008	6.00	6.10	5.64	5.81
3010	NASDAQ	TACT	Tue, Oct 7, 2008	6.54	6.93	6.05	6.11
3009	NASDAQ	TACT	Mon, Oct 6, 2008	6.85	7.03	6.00	6.44
3008	NASDAQ	TACT	Fri, Oct 3, 2008	7.27	7.58	6.99	6.99
3007	NASDAQ	TACT	Thu, Oct 2, 2008	7.71	7.98	7.14	7.20
3006	NASDAQ	TACT	Wed, Oct 1, 2008	7.90	8.42	7.79	7.84
3005	NASDAQ	TACT	Tue, Sep 30, 2008	8.16	8.20	7.78	7.96
3004	NASDAQ	TACT	Mon, Sep 29, 2008	9.24	9.24	8.05	8.20
3003	NASDAQ	TACT	Fri, Sep 26, 2008	9.89	9.99	8.53	9.52
3002	NASDAQ	TACT	Thu, Sep 25, 2008	9.95	10.40	9.95	10.25
3001	NASDAQ	TACT	Wed, Sep 24, 2008	10.18	10.18	9.84	10.15
3000	NASDAQ	TACT	Tue, Sep 23, 2008	10.15	10.56	9.87	10.51
2999	NASDAQ	TACT	Mon, Sep 22, 2008	10.46	10.55	9.78	10.20
2998	NASDAQ	TACT	Fri, Sep 19, 2008	10.65	11.07	10.24	10.50
2997	NASDAQ	TACT	Thu, Sep 18, 2008	11.58	11.61	9.75	10.30
2996	NASDAQ	TACT	Wed, Sep 17, 2008	11.93	11.93	11.10	11.30
2995	NASDAQ	TACT	Tue, Sep 16, 2008	12.69	12.69	11.98	12.15
2994	NASDAQ	TACT	Mon, Sep 15, 2008	12.94	13.44	11.50	12.94
2993	NASDAQ	TACT	Fri, Sep 12, 2008	13.39	13.64	12.95	13.32
2992	NASDAQ	TACT	Thu, Sep 11, 2008	13.48	13.70	13.14	13.62
2991	NASDAQ	TACT	Wed, Sep 10, 2008	13.09	13.69	12.49	13.63
2990	NASDAQ	TACT	Tue, Sep 9, 2008	13.00	13.04	12.79	12.98
2989	NASDAQ	TACT	Mon, Sep 8, 2008	13.42	13.45	12.60	12.95
2988	NASDAQ	TACT	Fri, Sep 5, 2008	12.61	13.28	11.90	13.03
2987	NASDAQ	TACT	Thu, Sep 4, 2008	12.80	12.90	12.39	12.75
2986	NASDAQ	TACT	Wed, Sep 3, 2008	12.95	13.00	12.51	12.86
2985	NASDAQ	TACT	Tue, Sep 2, 2008	12.67	13.24	12.40	12.92
2984	NASDAQ	TACT	Fri, Aug 29, 2008	12.66	12.69	11.70	12.25
2983	NASDAQ	TACT	Thu, Aug 28, 2008	12.50	12.94	12.32	12.78
2982	NASDAQ	TACT	Wed, Aug 27, 2008	12.10	12.65	12.06	12.50
2981	NASDAQ	TACT	Tue, Aug 26, 2008	12.41	12.49	11.52	12.10
2980	NASDAQ	TACT	Mon, Aug 25, 2008	12.50	12.90	12.03	12.30
2979	NASDAQ	TACT	Fri, Aug 22, 2008	11.92	12.61	11.51	12.50
2978	NASDAQ	TACT	Thu, Aug 21, 2008	12.38	12.38	11.50	11.94
2977	NASDAQ	TACT	Wed, Aug 20, 2008	12.30	12.50	11.60	12.42
2976	NASDAQ	TACT	Tue, Aug 19, 2008	12.92	12.95	11.85	12.00
2975	NASDAQ	TACT	Mon, Aug 18, 2008	13.20	13.20	12.24	13.05
2974	NASDAQ	TACT	Fri, Aug 15, 2008	12.93	13.43	12.61	13.10
2973	NASDAQ	TACT	Thu, Aug 14, 2008	12.05	13.00	11.85	12.73
2972	NASDAQ	TACT	Wed, Aug 13, 2008	13.21	13.50	12.01	12.50
2971	NASDAQ	TACT	Tue, Aug 12, 2008	12.75	13.75	12.71	13.20
2970	NASDAQ	TACT	Mon, Aug 11, 2008	10.85	12.94	10.75	12.75
2969	NASDAQ	TACT	Fri, Aug 8, 2008	11.25	11.25	10.61	10.83
2968	NASDAQ	TACT	Thu, Aug 7, 2008	10.50	11.37	10.13	11.25
2967	NASDAQ	TACT	Wed, Aug 6, 2008	9.21	10.89	9.20	10.85
2966	NASDAQ	TACT	Tue, Aug 5, 2008	9.03	9.23	8.95	9.05
2965	NASDAQ	TACT	Mon, Aug 4, 2008	9.59	9.59	8.75	9.05
2964	NASDAQ	TACT	Fri, Aug 1, 2008	8.97	9.45	8.97	9.40
2963	NASDAQ	TACT	Thu, Jul 31, 2008	9.20	9.32	9.19	9.23
2962	NASDAQ	TACT	Wed, Jul 30, 2008	9.15	9.33	9.03	9.33
2961	NASDAQ	TACT	Tue, Jul 29, 2008	8.90	9.26	8.90	9.14
2960	NASDAQ	TACT	Mon, Jul 28, 2008	8.92	8.99	8.12	8.81
2959	NASDAQ	TACT	Fri, Jul 25, 2008	8.39	8.99	8.39	8.99
2958	NASDAQ	TACT	Thu, Jul 24, 2008	7.94	8.40	7.81	8.40
2957	NASDAQ	TACT	Wed, Jul 23, 2008	7.68	8.16	7.68	8.11
2956	NASDAQ	TACT	Tue, Jul 22, 2008	7.44	7.93	7.44	7.79
2955	NASDAQ	TACT	Mon, Jul 21, 2008	7.50	7.59	7.25	7.38
2954	NASDAQ	TACT	Fri, Jul 18, 2008	7.95	7.95	7.45	7.51
2953	NASDAQ	TACT	Thu, Jul 17, 2008	7.45	7.96	7.45	7.96
2952	NASDAQ	TACT	Wed, Jul 16, 2008	7.12	7.67	7.12	7.67
2951	NASDAQ	TACT	Tue, Jul 15, 2008	7.38	7.49	7.18	7.24
2950	NASDAQ	TACT	Mon, Jul 14, 2008	7.61	7.70	6.98	7.54
2949	NASDAQ	TACT	Fri, Jul 11, 2008	7.66	7.82	7.62	7.80
2948	NASDAQ	TACT	Thu, Jul 10, 2008	7.15	7.67	7.06	7.67
2947	NASDAQ	TACT	Wed, Jul 9, 2008	6.98	7.13	6.98	7.00
2946	NASDAQ	TACT	Tue, Jul 8, 2008	7.04	7.56	6.84	7.25
2945	NASDAQ	TACT	Mon, Jul 7, 2008	7.20	7.37	6.97	7.09
2944	NASDAQ	TACT	Thu, Jul 3, 2008	8.14	8.15	7.20	7.20
2943	NASDAQ	TACT	Wed, Jul 2, 2008	8.19	8.44	8.15	8.21
2942	NASDAQ	TACT	Tue, Jul 1, 2008	8.22	8.35	8.13	8.22
2941	NASDAQ	TACT	Mon, Jun 30, 2008	8.50	8.68	8.25	8.28
2940	NASDAQ	TACT	Fri, Jun 27, 2008	8.62	8.64	8.24	8.54
2939	NASDAQ	TACT	Thu, Jun 26, 2008	8.82	8.83	8.61	8.68
2938	NASDAQ	TACT	Wed, Jun 25, 2008	8.75	8.87	8.64	8.87
2937	NASDAQ	TACT	Tue, Jun 24, 2008	8.94	8.94	8.42	8.75
2936	NASDAQ	TACT	Mon, Jun 23, 2008	9.10	9.15	8.60	9.02
2935	NASDAQ	TACT	Fri, Jun 20, 2008	9.03	9.12	8.99	9.10
2934	NASDAQ	TACT	Thu, Jun 19, 2008	8.96	9.05	8.96	9.03
2933	NASDAQ	TACT	Wed, Jun 18, 2008	8.87	9.09	8.87	9.00
2932	NASDAQ	TACT	Tue, Jun 17, 2008	8.98	9.18	8.28	9.10
2931	NASDAQ	TACT	Mon, Jun 16, 2008	8.68	8.97	8.40	8.97
2930	NASDAQ	TACT	Fri, Jun 13, 2008	8.64	8.74	8.56	8.66
2929	NASDAQ	TACT	Thu, Jun 12, 2008	8.11	8.60	7.77	8.54
2928	NASDAQ	TACT	Wed, Jun 11, 2008	8.62	8.65	8.44	8.53
2927	NASDAQ	TACT	Tue, Jun 10, 2008	8.76	8.76	8.21	8.59
2926	NASDAQ	TACT	Mon, Jun 9, 2008	8.41	8.73	8.41	8.50
2925	NASDAQ	TACT	Fri, Jun 6, 2008	8.58	8.60	8.41	8.43
2924	NASDAQ	TACT	Thu, Jun 5, 2008	7.83	8.68	7.75	8.66
2923	NASDAQ	TACT	Wed, Jun 4, 2008	8.27	8.29	8.08	8.29
2922	NASDAQ	TACT	Tue, Jun 3, 2008	8.25	8.48	8.10	8.25
2921	NASDAQ	TACT	Mon, Jun 2, 2008	8.64	8.86	8.08	8.28
2920	NASDAQ	TACT	Fri, May 30, 2008	8.26	8.49	8.23	8.49
2919	NASDAQ	TACT	Thu, May 29, 2008	7.76	8.47	7.51	8.25
2918	NASDAQ	TACT	Wed, May 28, 2008	8.16	8.28	7.78	7.80
2917	NASDAQ	TACT	Tue, May 27, 2008	8.44	8.45	8.00	8.12
2916	NASDAQ	TACT	Fri, May 23, 2008	8.38	8.51	8.17	8.46
2915	NASDAQ	TACT	Thu, May 22, 2008	8.72	8.72	8.16	8.29
2914	NASDAQ	TACT	Wed, May 21, 2008	8.94	9.23	8.15	8.26
2913	NASDAQ	TACT	Tue, May 20, 2008	9.43	9.43	8.80	8.99
2912	NASDAQ	TACT	Mon, May 19, 2008	8.90	9.47	8.90	9.30
2911	NASDAQ	TACT	Fri, May 16, 2008	9.11	9.32	8.96	8.96
2910	NASDAQ	TACT	Thu, May 15, 2008	9.26	9.50	8.72	9.20
2909	NASDAQ	TACT	Wed, May 14, 2008	9.09	9.33	9.00	9.33
2908	NASDAQ	TACT	Tue, May 13, 2008	9.22	9.25	8.79	8.87
2907	NASDAQ	TACT	Mon, May 12, 2008	8.40	9.16	8.31	9.03
2906	NASDAQ	TACT	Fri, May 9, 2008	8.39	8.42	8.00	8.25
2905	NASDAQ	TACT	Thu, May 8, 2008	8.64	8.64	8.34	8.52
2904	NASDAQ	TACT	Wed, May 7, 2008	8.52	8.76	8.41	8.50
2903	NASDAQ	TACT	Tue, May 6, 2008	8.38	8.61	8.07	8.56
2902	NASDAQ	TACT	Mon, May 5, 2008	7.76	8.73	7.62	8.30
2901	NASDAQ	TACT	Fri, May 2, 2008	7.39	7.83	7.36	7.55
2900	NASDAQ	TACT	Thu, May 1, 2008	7.39	7.50	7.15	7.25
2899	NASDAQ	TACT	Wed, Apr 30, 2008	7.05	7.45	7.05	7.39
2898	NASDAQ	TACT	Tue, Apr 29, 2008	7.20	7.40	6.92	7.05
2897	NASDAQ	TACT	Mon, Apr 28, 2008	6.56	7.40	6.46	7.31
2896	NASDAQ	TACT	Fri, Apr 25, 2008	6.65	6.72	6.55	6.64
2895	NASDAQ	TACT	Thu, Apr 24, 2008	6.40	6.88	6.40	6.65
2894	NASDAQ	TACT	Wed, Apr 23, 2008	6.76	6.76	6.61	6.64
2893	NASDAQ	TACT	Tue, Apr 22, 2008	6.87	7.00	6.81	6.81
2892	NASDAQ	TACT	Mon, Apr 21, 2008	6.91	6.91	6.76	6.87
2891	NASDAQ	TACT	Fri, Apr 18, 2008	6.93	7.02	6.86	6.86
2890	NASDAQ	TACT	Thu, Apr 17, 2008	6.95	6.99	6.86	6.90
2889	NASDAQ	TACT	Wed, Apr 16, 2008	6.75	6.99	6.75	6.98
2888	NASDAQ	TACT	Tue, Apr 15, 2008	6.70	6.85	6.70	6.75
2887	NASDAQ	TACT	Mon, Apr 14, 2008	6.37	6.99	6.26	6.69
2886	NASDAQ	TACT	Fri, Apr 11, 2008	6.65	6.65	6.37	6.63
2885	NASDAQ	TACT	Thu, Apr 10, 2008	6.40	6.65	6.40	6.65
2884	NASDAQ	TACT	Wed, Apr 9, 2008	6.61	6.61	6.22	6.43
2883	NASDAQ	TACT	Tue, Apr 8, 2008	6.16	6.64	6.16	6.60
2882	NASDAQ	TACT	Mon, Apr 7, 2008	5.10	6.32	5.10	6.16
2881	NASDAQ	TACT	Fri, Apr 4, 2008	5.09	5.30	5.00	5.17
2880	NASDAQ	TACT	Thu, Apr 3, 2008	4.99	5.30	4.96	5.30
2879	NASDAQ	TACT	Wed, Apr 2, 2008	5.19	5.30	5.19	5.30
2878	NASDAQ	TACT	Tue, Apr 1, 2008	4.80	5.24	4.80	5.17
2877	NASDAQ	TACT	Mon, Mar 31, 2008	4.81	4.96	4.81	4.91
2876	NASDAQ	TACT	Fri, Mar 28, 2008	4.86	5.00	4.86	4.95
2875	NASDAQ	TACT	Thu, Mar 27, 2008	5.10	5.12	4.81	4.81
2874	NASDAQ	TACT	Wed, Mar 26, 2008	5.07	5.16	5.06	5.09
2873	NASDAQ	TACT	Tue, Mar 25, 2008	5.05	5.25	5.05	5.07
2872	NASDAQ	TACT	Mon, Mar 24, 2008	5.00	5.03	4.95	5.00
2871	NASDAQ	TACT	Thu, Mar 20, 2008	4.96	5.05	4.95	4.98
2870	NASDAQ	TACT	Wed, Mar 19, 2008	4.84	5.05	4.77	5.04
2869	NASDAQ	TACT	Tue, Mar 18, 2008	4.89	5.05	4.76	4.78
2868	NASDAQ	TACT	Mon, Mar 17, 2008	4.96	5.05	4.95	4.96
2867	NASDAQ	TACT	Fri, Mar 14, 2008	4.99	5.08	4.98	5.04
2866	NASDAQ	TACT	Thu, Mar 13, 2008	4.96	5.02	4.96	4.96
2865	NASDAQ	TACT	Wed, Mar 12, 2008	4.99	4.99	4.96	4.97
2864	NASDAQ	TACT	Tue, Mar 11, 2008	4.86	5.28	4.86	5.04
2863	NASDAQ	TACT	Mon, Mar 10, 2008	4.65	5.00	4.65	4.90
2862	NASDAQ	TACT	Fri, Mar 7, 2008	4.37	4.62	4.37	4.59
2861	NASDAQ	TACT	Thu, Mar 6, 2008	4.72	4.77	4.62	4.63
2860	NASDAQ	TACT	Wed, Mar 5, 2008	4.80	4.82	4.70	4.82
2859	NASDAQ	TACT	Tue, Mar 4, 2008	4.65	4.79	4.65	4.78
2858	NASDAQ	TACT	Mon, Mar 3, 2008	4.85	4.85	4.73	4.75
2857	NASDAQ	TACT	Fri, Feb 29, 2008	5.01	5.03	4.79	4.86
2856	NASDAQ	TACT	Thu, Feb 28, 2008	5.09	5.24	5.02	5.15
2855	NASDAQ	TACT	Wed, Feb 27, 2008	5.14	5.27	4.96	5.24
2854	NASDAQ	TACT	Tue, Feb 26, 2008	5.01	5.12	4.97	5.10
2853	NASDAQ	TACT	Mon, Feb 25, 2008	5.28	5.28	4.57	5.14
2852	NASDAQ	TACT	Fri, Feb 22, 2008	4.96	5.37	4.96	5.33
2851	NASDAQ	TACT	Thu, Feb 21, 2008	5.04	5.07	4.99	5.04
2850	NASDAQ	TACT	Wed, Feb 20, 2008	4.91	5.05	4.91	4.99
2849	NASDAQ	TACT	Tue, Feb 19, 2008	4.76	5.06	4.75	4.95
2848	NASDAQ	TACT	Fri, Feb 15, 2008	4.86	4.94	4.75	4.75
2847	NASDAQ	TACT	Thu, Feb 14, 2008	4.92	5.05	4.92	4.99
2846	NASDAQ	TACT	Wed, Feb 13, 2008	4.92	5.03	4.83	5.00
2845	NASDAQ	TACT	Tue, Feb 12, 2008	4.87	5.12	4.86	4.99
2844	NASDAQ	TACT	Mon, Feb 11, 2008	4.88	4.92	4.83	4.87
2843	NASDAQ	TACT	Fri, Feb 8, 2008	4.90	5.00	4.85	4.93
2842	NASDAQ	TACT	Thu, Feb 7, 2008	5.05	5.17	4.90	4.96
2841	NASDAQ	TACT	Wed, Feb 6, 2008	5.41	5.50	5.06	5.18
2840	NASDAQ	TACT	Tue, Feb 5, 2008	5.43	5.67	5.42	5.55
2839	NASDAQ	TACT	Mon, Feb 4, 2008	5.37	5.53	5.08	5.53
2838	NASDAQ	TACT	Fri, Feb 1, 2008	5.63	5.65	4.92	5.12
2837	NASDAQ	TACT	Thu, Jan 31, 2008	4.60	5.60	4.46	5.60
2836	NASDAQ	TACT	Wed, Jan 30, 2008	4.65	4.68	4.47	4.57
2835	NASDAQ	TACT	Tue, Jan 29, 2008	4.62	4.85	4.30	4.63
2834	NASDAQ	TACT	Mon, Jan 28, 2008	3.58	4.75	3.58	4.70
2833	NASDAQ	TACT	Fri, Jan 25, 2008	3.70	3.85	3.63	3.67
2832	NASDAQ	TACT	Thu, Jan 24, 2008	3.78	3.86	3.66	3.69
2831	NASDAQ	TACT	Wed, Jan 23, 2008	3.73	4.00	3.62	3.78
2830	NASDAQ	TACT	Tue, Jan 22, 2008	3.85	3.85	3.68	3.75
2829	NASDAQ	TACT	Fri, Jan 18, 2008	3.86	4.02	3.80	3.92
2828	NASDAQ	TACT	Thu, Jan 17, 2008	3.80	3.89	3.73	3.80
2827	NASDAQ	TACT	Wed, Jan 16, 2008	3.75	3.84	3.66	3.84
2826	NASDAQ	TACT	Tue, Jan 15, 2008	3.80	3.83	3.70	3.75
2825	NASDAQ	TACT	Mon, Jan 14, 2008	3.85	3.96	3.75	3.76
2824	NASDAQ	TACT	Fri, Jan 11, 2008	3.76	3.93	3.69	3.76
2823	NASDAQ	TACT	Thu, Jan 10, 2008	3.97	4.00	3.77	3.83
2822	NASDAQ	TACT	Wed, Jan 9, 2008	3.95	4.12	3.86	3.89
2821	NASDAQ	TACT	Tue, Jan 8, 2008	4.39	4.39	3.83	3.84
2820	NASDAQ	TACT	Mon, Jan 7, 2008	4.31	4.49	4.31	4.42
2819	NASDAQ	TACT	Fri, Jan 4, 2008	4.77	4.95	3.98	4.31
2818	NASDAQ	TACT	Thu, Jan 3, 2008	4.90	5.00	4.81	4.81
2817	NASDAQ	TACT	Wed, Jan 2, 2008	4.96	5.02	4.75	5.00
2816	NASDAQ	TACT	Mon, Dec 31, 2007	4.80	4.86	4.71	4.79
2815	NASDAQ	TACT	Fri, Dec 28, 2007	4.87	4.95	4.78	4.81
2814	NASDAQ	TACT	Thu, Dec 27, 2007	4.91	5.01	4.87	4.92
2813	NASDAQ	TACT	Wed, Dec 26, 2007	4.90	5.01	4.78	4.93
2812	NASDAQ	TACT	Mon, Dec 24, 2007	5.01	5.09	4.95	5.00
2811	NASDAQ	TACT	Fri, Dec 21, 2007	5.05	5.05	4.85	5.01
2810	NASDAQ	TACT	Thu, Dec 20, 2007	5.08	5.13	5.08	5.09
2809	NASDAQ	TACT	Wed, Dec 19, 2007	5.08	5.20	5.05	5.05
2808	NASDAQ	TACT	Tue, Dec 18, 2007	5.00	5.17	4.75	5.11
2807	NASDAQ	TACT	Mon, Dec 17, 2007	4.96	5.05	4.94	5.00
2806	NASDAQ	TACT	Fri, Dec 14, 2007	4.93	4.98	4.90	4.97
2805	NASDAQ	TACT	Thu, Dec 13, 2007	4.83	4.90	4.81	4.88
2804	NASDAQ	TACT	Wed, Dec 12, 2007	5.01	5.01	4.79	4.83
2803	NASDAQ	TACT	Tue, Dec 11, 2007	4.99	5.05	4.95	5.00
2802	NASDAQ	TACT	Mon, Dec 10, 2007	5.03	5.15	4.96	5.04
2801	NASDAQ	TACT	Fri, Dec 7, 2007	5.01	5.07	4.96	5.07
2800	NASDAQ	TACT	Thu, Dec 6, 2007	5.11	5.11	5.01	5.10
2799	NASDAQ	TACT	Wed, Dec 5, 2007	5.10	5.10	5.01	5.10
2798	NASDAQ	TACT	Tue, Dec 4, 2007	5.04	5.10	5.03	5.09
2797	NASDAQ	TACT	Mon, Dec 3, 2007	5.10	5.16	5.00	5.09
2796	NASDAQ	TACT	Fri, Nov 30, 2007	5.02	5.20	4.98	5.20
2795	NASDAQ	TACT	Thu, Nov 29, 2007	4.95	5.09	4.95	5.04
2794	NASDAQ	TACT	Wed, Nov 28, 2007	5.00	5.03	4.80	4.99
2793	NASDAQ	TACT	Tue, Nov 27, 2007	5.06	5.08	4.96	4.99
2792	NASDAQ	TACT	Mon, Nov 26, 2007	5.11	5.11	4.97	5.06
2791	NASDAQ	TACT	Wed, Nov 21, 2007	4.93	5.13	4.89	5.11
2790	NASDAQ	TACT	Tue, Nov 20, 2007	5.09	5.11	4.88	4.93
2789	NASDAQ	TACT	Mon, Nov 19, 2007	5.05	5.14	4.95	5.11
2788	NASDAQ	TACT	Fri, Nov 16, 2007	5.13	5.17	5.10	5.14
2787	NASDAQ	TACT	Thu, Nov 15, 2007	5.06	5.18	4.89	5.15
2786	NASDAQ	TACT	Wed, Nov 14, 2007	5.01	5.15	4.94	5.11
2785	NASDAQ	TACT	Tue, Nov 13, 2007	4.95	5.02	4.95	5.01
2784	NASDAQ	TACT	Mon, Nov 12, 2007	4.85	5.00	4.79	4.97
2783	NASDAQ	TACT	Fri, Nov 9, 2007	5.12	5.12	4.70	4.82
2782	NASDAQ	TACT	Thu, Nov 8, 2007	5.67	5.67	4.96	5.10
2781	NASDAQ	TACT	Wed, Nov 7, 2007	5.97	6.00	5.80	5.80
2780	NASDAQ	TACT	Tue, Nov 6, 2007	5.98	6.03	5.95	5.97
2779	NASDAQ	TACT	Mon, Nov 5, 2007	6.03	6.07	5.97	6.00
2778	NASDAQ	TACT	Fri, Nov 2, 2007	6.08	6.12	6.08	6.10
2777	NASDAQ	TACT	Thu, Nov 1, 2007	6.04	6.14	6.00	6.14
2776	NASDAQ	TACT	Wed, Oct 31, 2007	6.05	6.10	5.94	6.10
2775	NASDAQ	TACT	Tue, Oct 30, 2007	6.10	6.10	6.03	6.08
2774	NASDAQ	TACT	Mon, Oct 29, 2007	6.20	6.20	5.90	6.09
2773	NASDAQ	TACT	Fri, Oct 26, 2007	6.27	6.28	6.17	6.21
2772	NASDAQ	TACT	Thu, Oct 25, 2007	6.34	6.34	6.24	6.27
2771	NASDAQ	TACT	Wed, Oct 24, 2007	6.16	6.28	6.13	6.28
2770	NASDAQ	TACT	Tue, Oct 23, 2007	6.06	6.17	6.06	6.17
2769	NASDAQ	TACT	Mon, Oct 22, 2007	5.99	6.08	5.87	6.05
2768	NASDAQ	TACT	Fri, Oct 19, 2007	6.18	6.22	6.05	6.05
2767	NASDAQ	TACT	Thu, Oct 18, 2007	6.18	6.37	6.15	6.21
2766	NASDAQ	TACT	Wed, Oct 17, 2007	6.21	6.25	6.17	6.20
2765	NASDAQ	TACT	Tue, Oct 16, 2007	6.27	6.33	6.17	6.19
2764	NASDAQ	TACT	Mon, Oct 15, 2007	6.24	6.30	6.22	6.25
2763	NASDAQ	TACT	Fri, Oct 12, 2007	6.24	6.27	6.20	6.24
2762	NASDAQ	TACT	Thu, Oct 11, 2007	6.20	6.56	6.15	6.19
2761	NASDAQ	TACT	Wed, Oct 10, 2007	6.20	6.23	6.16	6.22
2760	NASDAQ	TACT	Tue, Oct 9, 2007	6.22	6.28	6.16	6.23
2759	NASDAQ	TACT	Mon, Oct 8, 2007	6.15	6.28	6.10	6.25
2758	NASDAQ	TACT	Fri, Oct 5, 2007	6.16	6.23	6.11	6.19
2757	NASDAQ	TACT	Thu, Oct 4, 2007	6.15	6.20	6.15	6.19
2756	NASDAQ	TACT	Wed, Oct 3, 2007	6.06	6.20	6.05	6.18
2755	NASDAQ	TACT	Tue, Oct 2, 2007	6.19	6.19	6.10	6.11
2754	NASDAQ	TACT	Mon, Oct 1, 2007	6.10	6.15	6.01	6.15
2753	NASDAQ	TACT	Fri, Sep 28, 2007	6.12	6.15	6.11	6.13
2752	NASDAQ	TACT	Thu, Sep 27, 2007	6.07	6.18	6.05	6.17
2751	NASDAQ	TACT	Wed, Sep 26, 2007	6.10	6.12	6.07	6.07
2750	NASDAQ	TACT	Tue, Sep 25, 2007	6.03	6.10	6.02	6.10
2749	NASDAQ	TACT	Mon, Sep 24, 2007	6.05	6.10	6.05	6.06
2748	NASDAQ	TACT	Fri, Sep 21, 2007	6.19	6.19	6.08	6.09
2747	NASDAQ	TACT	Thu, Sep 20, 2007	6.14	6.19	5.95	6.19
2746	NASDAQ	TACT	Wed, Sep 19, 2007	6.21	6.28	6.06	6.10
2745	NASDAQ	TACT	Tue, Sep 18, 2007	6.24	6.49	6.19	6.25
2744	NASDAQ	TACT	Mon, Sep 17, 2007	6.28	6.28	6.20	6.24
2743	NASDAQ	TACT	Fri, Sep 14, 2007	6.27	6.46	6.23	6.35
2742	NASDAQ	TACT	Thu, Sep 13, 2007	6.21	6.42	6.21	6.27
2741	NASDAQ	TACT	Wed, Sep 12, 2007	6.25	6.34	6.20	6.24
2740	NASDAQ	TACT	Tue, Sep 11, 2007	6.28	6.45	6.20	6.23
2739	NASDAQ	TACT	Mon, Sep 10, 2007	6.26	6.57	6.26	6.34
2738	NASDAQ	TACT	Fri, Sep 7, 2007	6.56	6.57	6.35	6.35
2737	NASDAQ	TACT	Thu, Sep 6, 2007	6.54	6.65	6.49	6.50
2736	NASDAQ	TACT	Wed, Sep 5, 2007	6.61	6.64	6.43	6.58
2735	NASDAQ	TACT	Tue, Sep 4, 2007	6.65	6.80	6.41	6.66
2734	NASDAQ	TACT	Fri, Aug 31, 2007	6.30	6.49	6.26	6.49
2733	NASDAQ	TACT	Thu, Aug 30, 2007	6.30	6.38	6.27	6.31
2732	NASDAQ	TACT	Wed, Aug 29, 2007	6.17	6.45	6.13	6.29
2731	NASDAQ	TACT	Tue, Aug 28, 2007	6.29	6.29	6.15	6.19
2730	NASDAQ	TACT	Mon, Aug 27, 2007	6.50	6.50	6.34	6.34
2729	NASDAQ	TACT	Fri, Aug 24, 2007	6.57	6.59	6.50	6.52
2728	NASDAQ	TACT	Thu, Aug 23, 2007	6.69	6.69	6.53	6.55
2727	NASDAQ	TACT	Wed, Aug 22, 2007	6.30	6.78	6.30	6.71
2726	NASDAQ	TACT	Tue, Aug 21, 2007	6.20	6.31	6.20	6.30
2725	NASDAQ	TACT	Mon, Aug 20, 2007	6.18	6.31	6.13	6.28
2724	NASDAQ	TACT	Fri, Aug 17, 2007	5.93	6.22	5.75	6.15
2723	NASDAQ	TACT	Thu, Aug 16, 2007	6.06	6.10	5.71	5.76
2722	NASDAQ	TACT	Wed, Aug 15, 2007	5.99	6.09	5.91	5.93
2721	NASDAQ	TACT	Tue, Aug 14, 2007	5.99	6.05	5.94	5.95
2720	NASDAQ	TACT	Mon, Aug 13, 2007	6.07	6.15	5.90	5.99
2719	NASDAQ	TACT	Fri, Aug 10, 2007	6.14	6.26	6.00	6.00
2718	NASDAQ	TACT	Thu, Aug 9, 2007	6.50	6.65	6.10	6.26
2717	NASDAQ	TACT	Wed, Aug 8, 2007	6.60	6.66	6.55	6.56
2716	NASDAQ	TACT	Tue, Aug 7, 2007	6.35	6.70	6.21	6.60
2715	NASDAQ	TACT	Mon, Aug 6, 2007	6.02	6.05	5.85	6.00
2714	NASDAQ	TACT	Fri, Aug 3, 2007	5.91	6.11	5.91	6.06
2713	NASDAQ	TACT	Thu, Aug 2, 2007	6.04	6.13	5.90	5.90
2712	NASDAQ	TACT	Wed, Aug 1, 2007	6.04	6.16	6.04	6.07
2711	NASDAQ	TACT	Tue, Jul 31, 2007	5.99	6.07	5.96	6.04
2710	NASDAQ	TACT	Mon, Jul 30, 2007	6.03	6.11	5.90	6.02
2709	NASDAQ	TACT	Fri, Jul 27, 2007	6.09	6.10	5.95	5.99
2708	NASDAQ	TACT	Thu, Jul 26, 2007	6.08	6.10	5.97	6.10
2707	NASDAQ	TACT	Wed, Jul 25, 2007	6.10	6.10	5.98	6.08
2706	NASDAQ	TACT	Tue, Jul 24, 2007	6.24	6.24	6.05	6.10
2705	NASDAQ	TACT	Mon, Jul 23, 2007	6.17	6.24	6.06	6.19
2704	NASDAQ	TACT	Fri, Jul 20, 2007	6.30	6.35	6.15	6.16
2703	NASDAQ	TACT	Thu, Jul 19, 2007	6.00	6.27	6.00	6.27
2702	NASDAQ	TACT	Wed, Jul 18, 2007	5.91	6.14	5.91	5.99
2701	NASDAQ	TACT	Tue, Jul 17, 2007	5.89	6.15	5.89	5.98
2700	NASDAQ	TACT	Mon, Jul 16, 2007	5.84	5.97	5.70	5.88
2699	NASDAQ	TACT	Fri, Jul 13, 2007	5.82	5.86	5.80	5.82
2698	NASDAQ	TACT	Thu, Jul 12, 2007	5.84	5.87	5.80	5.82
2697	NASDAQ	TACT	Wed, Jul 11, 2007	5.84	5.98	5.80	5.85
2696	NASDAQ	TACT	Tue, Jul 10, 2007	5.90	5.99	5.84	5.85
2695	NASDAQ	TACT	Mon, Jul 9, 2007	5.95	5.99	5.90	5.91
2694	NASDAQ	TACT	Fri, Jul 6, 2007	5.90	6.02	5.88	5.93
2693	NASDAQ	TACT	Thu, Jul 5, 2007	5.95	5.96	5.80	5.85
2692	NASDAQ	TACT	Tue, Jul 3, 2007	6.00	6.01	5.95	5.95
2691	NASDAQ	TACT	Mon, Jul 2, 2007	6.02	6.09	5.99	6.05
2690	NASDAQ	TACT	Fri, Jun 29, 2007	6.08	6.10	5.96	5.97
2689	NASDAQ	TACT	Thu, Jun 28, 2007	6.18	6.18	5.95	6.02
2688	NASDAQ	TACT	Wed, Jun 27, 2007	6.22	6.22	6.11	6.15
2687	NASDAQ	TACT	Tue, Jun 26, 2007	6.20	6.28	6.20	6.21
2686	NASDAQ	TACT	Mon, Jun 25, 2007	6.25	6.29	6.17	6.21
2685	NASDAQ	TACT	Fri, Jun 22, 2007	6.29	6.35	6.19	6.19
2684	NASDAQ	TACT	Thu, Jun 21, 2007	6.33	6.50	6.29	6.32
2683	NASDAQ	TACT	Wed, Jun 20, 2007	6.45	6.48	6.31	6.34
2682	NASDAQ	TACT	Tue, Jun 19, 2007	6.50	6.58	6.50	6.53
2681	NASDAQ	TACT	Mon, Jun 18, 2007	6.54	6.57	6.51	6.55
2680	NASDAQ	TACT	Fri, Jun 15, 2007	6.66	6.66	6.50	6.51
2679	NASDAQ	TACT	Thu, Jun 14, 2007	6.62	6.64	6.55	6.57
2678	NASDAQ	TACT	Wed, Jun 13, 2007	6.65	6.65	6.58	6.63
2677	NASDAQ	TACT	Tue, Jun 12, 2007	6.61	6.65	6.58	6.62
2676	NASDAQ	TACT	Mon, Jun 11, 2007	6.77	6.77	6.55	6.62
2675	NASDAQ	TACT	Fri, Jun 8, 2007	6.65	6.95	6.60	6.81
2674	NASDAQ	TACT	Thu, Jun 7, 2007	6.53	6.63	6.51	6.60
2673	NASDAQ	TACT	Wed, Jun 6, 2007	6.36	6.52	6.36	6.51
2672	NASDAQ	TACT	Tue, Jun 5, 2007	6.37	6.47	6.36	6.47
2671	NASDAQ	TACT	Mon, Jun 4, 2007	6.34	6.49	6.21	6.45
2670	NASDAQ	TACT	Fri, Jun 1, 2007	6.35	6.38	6.25	6.38
2669	NASDAQ	TACT	Thu, May 31, 2007	6.45	6.45	6.26	6.29
2668	NASDAQ	TACT	Wed, May 30, 2007	6.50	6.50	6.40	6.40
2667	NASDAQ	TACT	Tue, May 29, 2007	6.47	6.50	6.45	6.49
2666	NASDAQ	TACT	Fri, May 25, 2007	6.57	6.58	6.45	6.48
2665	NASDAQ	TACT	Thu, May 24, 2007	6.52	6.60	6.50	6.58
2664	NASDAQ	TACT	Wed, May 23, 2007	6.65	6.65	6.50	6.52
2663	NASDAQ	TACT	Tue, May 22, 2007	6.67	6.72	6.61	6.65
2662	NASDAQ	TACT	Mon, May 21, 2007	6.69	6.70	6.62	6.68
2661	NASDAQ	TACT	Fri, May 18, 2007	6.55	6.69	6.53	6.68
2660	NASDAQ	TACT	Thu, May 17, 2007	6.17	6.57	6.16	6.55
2659	NASDAQ	TACT	Wed, May 16, 2007	6.40	6.41	6.16	6.20
2658	NASDAQ	TACT	Tue, May 15, 2007	6.44	6.52	6.35	6.38
2657	NASDAQ	TACT	Mon, May 14, 2007	6.64	6.67	6.50	6.50
2656	NASDAQ	TACT	Fri, May 11, 2007	6.61	6.72	6.61	6.69
2655	NASDAQ	TACT	Thu, May 10, 2007	6.62	6.73	6.57	6.69
2654	NASDAQ	TACT	Wed, May 9, 2007	6.70	6.75	6.62	6.62
2653	NASDAQ	TACT	Tue, May 8, 2007	6.63	6.73	6.52	6.68
2652	NASDAQ	TACT	Mon, May 7, 2007	6.89	6.89	6.61	6.66
2651	NASDAQ	TACT	Fri, May 4, 2007	6.70	6.84	6.23	6.84
2650	NASDAQ	TACT	Thu, May 3, 2007	7.04	7.04	6.80	6.86
2649	NASDAQ	TACT	Wed, May 2, 2007	7.10	7.10	6.96	6.96
2648	NASDAQ	TACT	Tue, May 1, 2007	7.01	7.09	7.01	7.05
2647	NASDAQ	TACT	Mon, Apr 30, 2007	7.06	7.14	7.01	7.05
2646	NASDAQ	TACT	Fri, Apr 27, 2007	7.13	7.13	6.97	7.05
2645	NASDAQ	TACT	Thu, Apr 26, 2007	7.08	7.15	7.00	7.06
2644	NASDAQ	TACT	Wed, Apr 25, 2007	7.07	7.15	7.04	7.04
2643	NASDAQ	TACT	Tue, Apr 24, 2007	7.15	7.18	6.95	7.05
2642	NASDAQ	TACT	Mon, Apr 23, 2007	7.15	7.15	7.05	7.14
2641	NASDAQ	TACT	Fri, Apr 20, 2007	7.11	7.15	6.98	7.12
2640	NASDAQ	TACT	Thu, Apr 19, 2007	7.09	7.09	6.95	6.98
2639	NASDAQ	TACT	Wed, Apr 18, 2007	7.10	7.20	6.85	7.15
2638	NASDAQ	TACT	Tue, Apr 17, 2007	7.10	7.19	7.02	7.14
2637	NASDAQ	TACT	Mon, Apr 16, 2007	7.18	7.18	6.95	7.02
2636	NASDAQ	TACT	Fri, Apr 13, 2007	7.10	7.28	7.10	7.18
2635	NASDAQ	TACT	Thu, Apr 12, 2007	7.20	7.23	7.15	7.18
2634	NASDAQ	TACT	Wed, Apr 11, 2007	7.35	7.42	7.15	7.20
2633	NASDAQ	TACT	Tue, Apr 10, 2007	7.08	7.70	7.08	7.37
2632	NASDAQ	TACT	Mon, Apr 9, 2007	7.70	7.80	7.47	7.50
2631	NASDAQ	TACT	Thu, Apr 5, 2007	7.35	7.49	7.28	7.49
2630	NASDAQ	TACT	Wed, Apr 4, 2007	7.22	7.32	7.22	7.28
2629	NASDAQ	TACT	Tue, Apr 3, 2007	6.92	7.18	6.92	7.16
2628	NASDAQ	TACT	Mon, Apr 2, 2007	6.99	7.25	6.70	6.85
2627	NASDAQ	TACT	Fri, Mar 30, 2007	7.03	7.04	6.90	6.94
2626	NASDAQ	TACT	Thu, Mar 29, 2007	7.05	7.05	6.88	6.96
2625	NASDAQ	TACT	Wed, Mar 28, 2007	7.01	7.06	6.75	6.97
2624	NASDAQ	TACT	Tue, Mar 27, 2007	7.10	7.15	6.95	6.99
2623	NASDAQ	TACT	Mon, Mar 26, 2007	7.29	7.29	7.07	7.08
2622	NASDAQ	TACT	Fri, Mar 23, 2007	7.20	7.39	7.10	7.11
2621	NASDAQ	TACT	Thu, Mar 22, 2007	7.41	7.45	7.15	7.17
2620	NASDAQ	TACT	Wed, Mar 21, 2007	7.48	7.50	7.35	7.35
2619	NASDAQ	TACT	Tue, Mar 20, 2007	7.50	7.50	7.40	7.45
2618	NASDAQ	TACT	Mon, Mar 19, 2007	7.40	7.55	7.40	7.50
2617	NASDAQ	TACT	Fri, Mar 16, 2007	7.45	7.45	7.34	7.37
2616	NASDAQ	TACT	Thu, Mar 15, 2007	7.25	7.28	7.06	7.23
2615	NASDAQ	TACT	Wed, Mar 14, 2007	7.35	7.35	7.00	7.20
2614	NASDAQ	TACT	Tue, Mar 13, 2007	8.44	8.44	7.08	7.25
2613	NASDAQ	TACT	Mon, Mar 12, 2007	9.41	9.44	9.36	9.39
2612	NASDAQ	TACT	Fri, Mar 9, 2007	9.05	9.49	9.05	9.40
2611	NASDAQ	TACT	Thu, Mar 8, 2007	9.29	9.50	8.68	9.05
2610	NASDAQ	TACT	Wed, Mar 7, 2007	9.33	9.33	9.03	9.11
2609	NASDAQ	TACT	Tue, Mar 6, 2007	9.16	9.30	9.00	9.11
2608	NASDAQ	TACT	Mon, Mar 5, 2007	9.60	9.60	8.98	9.16
2607	NASDAQ	TACT	Fri, Mar 2, 2007	9.45	9.70	9.45	9.60
2606	NASDAQ	TACT	Thu, Mar 1, 2007	9.31	9.58	9.26	9.58
2605	NASDAQ	TACT	Wed, Feb 28, 2007	9.27	9.56	9.15	9.51
2604	NASDAQ	TACT	Tue, Feb 27, 2007	9.56	9.56	9.01	9.13
2603	NASDAQ	TACT	Mon, Feb 26, 2007	9.82	9.82	9.38	9.56
2602	NASDAQ	TACT	Fri, Feb 23, 2007	9.04	9.59	8.90	9.58
2601	NASDAQ	TACT	Thu, Feb 22, 2007	9.21	9.23	8.90	9.04
2600	NASDAQ	TACT	Wed, Feb 21, 2007	9.42	9.42	9.30	9.30
2599	NASDAQ	TACT	Tue, Feb 20, 2007	9.09	9.38	8.69	9.38
2598	NASDAQ	TACT	Fri, Feb 16, 2007	9.52	9.53	9.07	9.16
2597	NASDAQ	TACT	Thu, Feb 15, 2007	9.69	9.73	9.52	9.56
2596	NASDAQ	TACT	Wed, Feb 14, 2007	9.85	9.85	9.68	9.70
2595	NASDAQ	TACT	Tue, Feb 13, 2007	9.93	10.09	9.85	9.86
2594	NASDAQ	TACT	Mon, Feb 12, 2007	9.90	9.94	9.82	9.86
2593	NASDAQ	TACT	Fri, Feb 9, 2007	10.01	10.09	9.80	9.83
2592	NASDAQ	TACT	Thu, Feb 8, 2007	10.06	10.06	9.88	9.94
2591	NASDAQ	TACT	Wed, Feb 7, 2007	9.97	10.00	9.83	10.00
2590	NASDAQ	TACT	Tue, Feb 6, 2007	9.80	9.84	9.59	9.77
2589	NASDAQ	TACT	Mon, Feb 5, 2007	9.88	10.10	9.71	9.72
2588	NASDAQ	TACT	Fri, Feb 2, 2007	9.92	9.96	9.81	9.87
2587	NASDAQ	TACT	Thu, Feb 1, 2007	9.58	9.83	9.46	9.83
2586	NASDAQ	TACT	Wed, Jan 31, 2007	9.39	9.48	9.16	9.44
2585	NASDAQ	TACT	Tue, Jan 30, 2007	9.43	9.46	9.23	9.32
2584	NASDAQ	TACT	Mon, Jan 29, 2007	9.72	9.74	9.42	9.47
2583	NASDAQ	TACT	Fri, Jan 26, 2007	9.90	9.90	9.66	9.78
2582	NASDAQ	TACT	Thu, Jan 25, 2007	9.41	9.85	9.41	9.84
2581	NASDAQ	TACT	Wed, Jan 24, 2007	9.15	9.42	9.10	9.42
2580	NASDAQ	TACT	Tue, Jan 23, 2007	8.88	9.10	8.86	9.03
2579	NASDAQ	TACT	Mon, Jan 22, 2007	9.00	9.08	8.90	9.00
2578	NASDAQ	TACT	Fri, Jan 19, 2007	8.75	9.07	8.75	9.07
2577	NASDAQ	TACT	Thu, Jan 18, 2007	8.93	8.93	8.39	8.75
2576	NASDAQ	TACT	Wed, Jan 17, 2007	8.82	9.08	8.72	9.00
2575	NASDAQ	TACT	Tue, Jan 16, 2007	8.87	9.00	8.86	8.88
2574	NASDAQ	TACT	Fri, Jan 12, 2007	8.72	9.11	8.71	9.05
2573	NASDAQ	TACT	Thu, Jan 11, 2007	8.65	9.00	8.65	8.75
2572	NASDAQ	TACT	Wed, Jan 10, 2007	8.31	8.64	8.27	8.64
2571	NASDAQ	TACT	Tue, Jan 9, 2007	8.15	8.41	8.15	8.38
2570	NASDAQ	TACT	Mon, Jan 8, 2007	8.29	8.30	8.15	8.29
2569	NASDAQ	TACT	Fri, Jan 5, 2007	8.35	8.35	8.23	8.30
2568	NASDAQ	TACT	Thu, Jan 4, 2007	8.33	8.33	8.05	8.28
2567	NASDAQ	TACT	Wed, Jan 3, 2007	8.32	8.39	8.10	8.15
2566	NASDAQ	TACT	Fri, Dec 29, 2006	8.13	8.30	8.07	8.30
2565	NASDAQ	TACT	Thu, Dec 28, 2006	7.78	8.04	7.75	7.93
2564	NASDAQ	TACT	Wed, Dec 27, 2006	7.74	7.86	7.69	7.83
2563	NASDAQ	TACT	Tue, Dec 26, 2006	7.90	7.90	7.77	7.79
2562	NASDAQ	TACT	Fri, Dec 22, 2006	7.93	7.93	7.80	7.91
2561	NASDAQ	TACT	Thu, Dec 21, 2006	7.84	7.94	7.84	7.86
2560	NASDAQ	TACT	Wed, Dec 20, 2006	8.05	8.05	7.80	7.85
2559	NASDAQ	TACT	Tue, Dec 19, 2006	8.02	8.02	7.90	7.96
2558	NASDAQ	TACT	Mon, Dec 18, 2006	8.06	8.06	7.95	8.02
2557	NASDAQ	TACT	Fri, Dec 15, 2006	8.13	8.13	7.94	7.96
2556	NASDAQ	TACT	Thu, Dec 14, 2006	8.34	8.36	7.95	7.98
2555	NASDAQ	TACT	Wed, Dec 13, 2006	8.40	8.47	8.33	8.39
2554	NASDAQ	TACT	Tue, Dec 12, 2006	8.50	8.65	8.40	8.45
2553	NASDAQ	TACT	Mon, Dec 11, 2006	8.41	8.53	8.24	8.48
2552	NASDAQ	TACT	Fri, Dec 8, 2006	8.26	8.45	8.19	8.27
2551	NASDAQ	TACT	Thu, Dec 7, 2006	8.49	8.55	8.25	8.28
2550	NASDAQ	TACT	Wed, Dec 6, 2006	8.33	8.42	8.32	8.37
2549	NASDAQ	TACT	Tue, Dec 5, 2006	8.34	8.49	8.29	8.29
2548	NASDAQ	TACT	Mon, Dec 4, 2006	8.39	8.42	8.25	8.27
2547	NASDAQ	TACT	Fri, Dec 1, 2006	8.71	8.71	8.27	8.44
2546	NASDAQ	TACT	Thu, Nov 30, 2006	8.75	8.80	8.71	8.75
2545	NASDAQ	TACT	Wed, Nov 29, 2006	8.88	8.97	8.76	8.79
2544	NASDAQ	TACT	Tue, Nov 28, 2006	8.99	9.01	8.86	8.95
2543	NASDAQ	TACT	Mon, Nov 27, 2006	9.28	9.34	9.04	9.06
2542	NASDAQ	TACT	Fri, Nov 24, 2006	8.82	9.38	8.82	9.30
2541	NASDAQ	TACT	Wed, Nov 22, 2006	8.90	9.11	8.90	8.91
2540	NASDAQ	TACT	Tue, Nov 21, 2006	8.85	9.01	8.80	9.00
2539	NASDAQ	TACT	Mon, Nov 20, 2006	8.65	8.81	8.65	8.79
2538	NASDAQ	TACT	Fri, Nov 17, 2006	8.65	8.69	8.64	8.64
2537	NASDAQ	TACT	Thu, Nov 16, 2006	8.63	8.80	8.59	8.61
2536	NASDAQ	TACT	Wed, Nov 15, 2006	7.85	8.57	7.85	8.56
2535	NASDAQ	TACT	Tue, Nov 14, 2006	8.00	8.00	7.85	7.93
2534	NASDAQ	TACT	Mon, Nov 13, 2006	8.20	8.20	7.90	7.96
2533	NASDAQ	TACT	Fri, Nov 10, 2006	7.82	8.15	7.76	8.15
2532	NASDAQ	TACT	Thu, Nov 9, 2006	7.73	7.76	7.62	7.70
2531	NASDAQ	TACT	Wed, Nov 8, 2006	7.53	7.76	7.53	7.74
2530	NASDAQ	TACT	Tue, Nov 7, 2006	7.51	7.71	7.51	7.58
2529	NASDAQ	TACT	Mon, Nov 6, 2006	7.60	7.61	7.56	7.58
2528	NASDAQ	TACT	Fri, Nov 3, 2006	7.60	7.60	7.47	7.56
2527	NASDAQ	TACT	Thu, Nov 2, 2006	7.76	7.76	7.53	7.60
2526	NASDAQ	TACT	Wed, Nov 1, 2006	7.67	7.87	7.62	7.79
2525	NASDAQ	TACT	Tue, Oct 31, 2006	7.77	7.77	7.52	7.68
2524	NASDAQ	TACT	Mon, Oct 30, 2006	7.91	7.93	7.60	7.66
2523	NASDAQ	TACT	Fri, Oct 27, 2006	8.03	8.11	7.90	7.93
2522	NASDAQ	TACT	Thu, Oct 26, 2006	8.20	8.20	7.95	7.97
2521	NASDAQ	TACT	Wed, Oct 25, 2006	7.80	8.16	7.79	8.16
2520	NASDAQ	TACT	Tue, Oct 24, 2006	7.73	7.81	7.72	7.76
2519	NASDAQ	TACT	Mon, Oct 23, 2006	7.80	7.81	7.70	7.78
2518	NASDAQ	TACT	Fri, Oct 20, 2006	7.77	7.77	7.73	7.73
2517	NASDAQ	TACT	Thu, Oct 19, 2006	7.77	7.85	7.70	7.77
2516	NASDAQ	TACT	Wed, Oct 18, 2006	8.04	8.11	7.77	7.77
2515	NASDAQ	TACT	Tue, Oct 17, 2006	7.97	8.18	7.89	7.95
2514	NASDAQ	TACT	Mon, Oct 16, 2006	7.94	8.19	7.82	7.91
2513	NASDAQ	TACT	Fri, Oct 13, 2006	7.98	7.98	7.84	7.88
2512	NASDAQ	TACT	Thu, Oct 12, 2006	7.91	8.19	7.91	8.07
2511	NASDAQ	TACT	Wed, Oct 11, 2006	7.91	8.01	7.80	7.98
2510	NASDAQ	TACT	Tue, Oct 10, 2006	7.67	8.24	7.55	8.07
2509	NASDAQ	TACT	Mon, Oct 9, 2006	7.93	8.07	7.59	7.60
2508	NASDAQ	TACT	Fri, Oct 6, 2006	7.86	8.18	7.86	8.03
2507	NASDAQ	TACT	Thu, Oct 5, 2006	8.31	8.31	7.75	7.86
2506	NASDAQ	TACT	Wed, Oct 4, 2006	8.30	8.48	8.25	8.43
2505	NASDAQ	TACT	Tue, Oct 3, 2006	8.72	8.74	8.24	8.24
2504	NASDAQ	TACT	Mon, Oct 2, 2006	8.74	8.89	8.50	8.65
2503	NASDAQ	TACT	Fri, Sep 29, 2006	8.95	8.97	8.81	8.90
2502	NASDAQ	TACT	Thu, Sep 28, 2006	8.80	8.99	8.77	8.95
2501	NASDAQ	TACT	Wed, Sep 27, 2006	8.91	9.03	8.66	8.84
2500	NASDAQ	TACT	Tue, Sep 26, 2006	9.00	9.03	8.93	9.01
2499	NASDAQ	TACT	Mon, Sep 25, 2006	8.94	9.09	8.91	8.96
2498	NASDAQ	TACT	Fri, Sep 22, 2006	9.01	9.10	8.73	8.90
2497	NASDAQ	TACT	Thu, Sep 21, 2006	9.10	9.15	8.98	9.07
2496	NASDAQ	TACT	Wed, Sep 20, 2006	9.20	9.20	8.82	9.15
2495	NASDAQ	TACT	Tue, Sep 19, 2006	8.85	9.14	8.84	9.14
2494	NASDAQ	TACT	Mon, Sep 18, 2006	8.74	8.95	8.70	8.95
2493	NASDAQ	TACT	Fri, Sep 15, 2006	8.62	8.88	8.56	8.83
2492	NASDAQ	TACT	Thu, Sep 14, 2006	8.58	8.73	8.50	8.68
2491	NASDAQ	TACT	Wed, Sep 13, 2006	8.69	8.83	8.67	8.70
2490	NASDAQ	TACT	Tue, Sep 12, 2006	8.72	8.80	8.66	8.76
2489	NASDAQ	TACT	Mon, Sep 11, 2006	8.75	8.78	8.49	8.56
2488	NASDAQ	TACT	Fri, Sep 8, 2006	8.55	9.05	8.55	8.93
2487	NASDAQ	TACT	Thu, Sep 7, 2006	8.58	8.97	8.51	8.55
2486	NASDAQ	TACT	Wed, Sep 6, 2006	8.79	8.79	8.53	8.59
2485	NASDAQ	TACT	Tue, Sep 5, 2006	9.02	9.10	8.75	8.81
2484	NASDAQ	TACT	Fri, Sep 1, 2006	8.80	8.96	8.80	8.89
2483	NASDAQ	TACT	Thu, Aug 31, 2006	8.74	8.91	8.74	8.85
2482	NASDAQ	TACT	Wed, Aug 30, 2006	8.96	9.00	8.86	8.90
2481	NASDAQ	TACT	Tue, Aug 29, 2006	8.92	9.07	8.88	8.95
2480	NASDAQ	TACT	Mon, Aug 28, 2006	9.00	9.20	8.69	9.10
2479	NASDAQ	TACT	Fri, Aug 25, 2006	9.14	9.20	8.88	9.07
2478	NASDAQ	TACT	Thu, Aug 24, 2006	9.03	9.22	8.73	9.14
2477	NASDAQ	TACT	Wed, Aug 23, 2006	9.37	9.53	9.02	9.12
2476	NASDAQ	TACT	Tue, Aug 22, 2006	8.94	9.46	8.94	9.42
2475	NASDAQ	TACT	Mon, Aug 21, 2006	9.08	9.30	8.77	8.94
2474	NASDAQ	TACT	Fri, Aug 18, 2006	9.15	9.50	9.15	9.26
2473	NASDAQ	TACT	Thu, Aug 17, 2006	9.39	9.58	9.12	9.15
2472	NASDAQ	TACT	Wed, Aug 16, 2006	9.00	9.54	8.99	9.43
2471	NASDAQ	TACT	Tue, Aug 15, 2006	9.10	9.21	8.89	9.05
2470	NASDAQ	TACT	Mon, Aug 14, 2006	9.04	9.08	8.95	8.97
2469	NASDAQ	TACT	Fri, Aug 11, 2006	8.85	9.11	8.85	9.00
2468	NASDAQ	TACT	Thu, Aug 10, 2006	9.40	9.53	8.83	8.89
2467	NASDAQ	TACT	Wed, Aug 9, 2006	9.91	9.91	9.37	9.45
2466	NASDAQ	TACT	Tue, Aug 8, 2006	10.18	10.18	9.71	9.78
2465	NASDAQ	TACT	Mon, Aug 7, 2006	10.05	10.27	10.05	10.18
2464	NASDAQ	TACT	Fri, Aug 4, 2006	10.79	11.00	10.06	10.06
2463	NASDAQ	TACT	Thu, Aug 3, 2006	10.00	10.67	9.80	10.57
2462	NASDAQ	TACT	Wed, Aug 2, 2006	10.45	10.62	9.95	10.21
2461	NASDAQ	TACT	Tue, Aug 1, 2006	10.55	10.83	10.26	10.47
2460	NASDAQ	TACT	Mon, Jul 31, 2006	10.12	11.02	10.12	10.66
2459	NASDAQ	TACT	Fri, Jul 28, 2006	10.67	10.70	10.03	10.17
2458	NASDAQ	TACT	Thu, Jul 27, 2006	10.89	11.03	10.30	10.63
2457	NASDAQ	TACT	Wed, Jul 26, 2006	10.73	11.03	10.57	10.78
2456	NASDAQ	TACT	Tue, Jul 25, 2006	10.49	10.89	10.34	10.83
2455	NASDAQ	TACT	Mon, Jul 24, 2006	10.01	10.53	10.00	10.44
2454	NASDAQ	TACT	Fri, Jul 21, 2006	10.22	10.22	9.94	9.99
2453	NASDAQ	TACT	Thu, Jul 20, 2006	9.98	10.25	9.98	10.23
2452	NASDAQ	TACT	Wed, Jul 19, 2006	10.04	10.20	9.87	9.99
2451	NASDAQ	TACT	Tue, Jul 18, 2006	9.92	10.11	9.62	10.01
2450	NASDAQ	TACT	Mon, Jul 17, 2006	10.21	10.33	9.90	9.97
2449	NASDAQ	TACT	Fri, Jul 14, 2006	10.21	10.41	10.11	10.21
2448	NASDAQ	TACT	Thu, Jul 13, 2006	10.94	11.02	10.27	10.27
2447	NASDAQ	TACT	Wed, Jul 12, 2006	10.90	11.23	10.78	11.09
2446	NASDAQ	TACT	Tue, Jul 11, 2006	10.54	11.11	10.40	10.99
2445	NASDAQ	TACT	Mon, Jul 10, 2006	10.39	10.52	10.34	10.41
2444	NASDAQ	TACT	Fri, Jul 7, 2006	10.44	10.74	10.32	10.32
2443	NASDAQ	TACT	Thu, Jul 6, 2006	10.62	10.62	10.38	10.43
2442	NASDAQ	TACT	Wed, Jul 5, 2006	10.33	10.62	10.00	10.62
2441	NASDAQ	TACT	Mon, Jul 3, 2006	10.33	10.46	10.33	10.40
2440	NASDAQ	TACT	Fri, Jun 30, 2006	10.36	10.44	10.30	10.30
2439	NASDAQ	TACT	Thu, Jun 29, 2006	10.51	10.54	10.30	10.33
2438	NASDAQ	TACT	Wed, Jun 28, 2006	10.47	10.56	10.35	10.36
2437	NASDAQ	TACT	Tue, Jun 27, 2006	10.77	10.77	10.31	10.31
2436	NASDAQ	TACT	Mon, Jun 26, 2006	10.83	10.91	10.75	10.81
2435	NASDAQ	TACT	Fri, Jun 23, 2006	10.68	11.15	10.59	10.90
2434	NASDAQ	TACT	Thu, Jun 22, 2006	10.75	11.00	10.55	10.77
2433	NASDAQ	TACT	Wed, Jun 21, 2006	10.69	10.94	10.38	10.60
2432	NASDAQ	TACT	Tue, Jun 20, 2006	10.39	11.09	10.39	10.71
2431	NASDAQ	TACT	Mon, Jun 19, 2006	10.96	10.96	10.35	10.39
2430	NASDAQ	TACT	Fri, Jun 16, 2006	11.01	11.08	10.56	10.87
2429	NASDAQ	TACT	Thu, Jun 15, 2006	10.53	11.30	10.38	11.00
2428	NASDAQ	TACT	Wed, Jun 14, 2006	10.40	10.88	10.25	10.65
2427	NASDAQ	TACT	Tue, Jun 13, 2006	10.91	10.91	10.34	10.40
2426	NASDAQ	TACT	Mon, Jun 12, 2006	11.59	11.80	10.86	10.91
2425	NASDAQ	TACT	Fri, Jun 9, 2006	11.70	12.11	11.62	11.65
2424	NASDAQ	TACT	Thu, Jun 8, 2006	12.54	12.61	11.53	11.98
2423	NASDAQ	TACT	Wed, Jun 7, 2006	12.99	13.06	12.63	12.64
2422	NASDAQ	TACT	Tue, Jun 6, 2006	13.01	13.20	12.78	13.04
2421	NASDAQ	TACT	Mon, Jun 5, 2006	14.34	14.34	13.02	13.04
2420	NASDAQ	TACT	Fri, Jun 2, 2006	14.23	14.35	14.02	14.24
2419	NASDAQ	TACT	Thu, Jun 1, 2006	13.37	14.28	13.17	14.16
2418	NASDAQ	TACT	Wed, May 31, 2006	12.82	13.27	12.75	13.22
2417	NASDAQ	TACT	Tue, May 30, 2006	12.88	12.97	12.74	12.77
2416	NASDAQ	TACT	Fri, May 26, 2006	13.07	13.12	12.84	12.97
2415	NASDAQ	TACT	Thu, May 25, 2006	12.90	13.24	12.74	13.05
2414	NASDAQ	TACT	Wed, May 24, 2006	13.54	13.54	12.72	12.80
2413	NASDAQ	TACT	Tue, May 23, 2006	13.48	13.92	13.36	13.41
2412	NASDAQ	TACT	Mon, May 22, 2006	13.75	13.89	12.92	13.38
2411	NASDAQ	TACT	Fri, May 19, 2006	13.61	13.90	13.61	13.69
2410	NASDAQ	TACT	Thu, May 18, 2006	13.70	14.06	13.70	13.78
2409	NASDAQ	TACT	Wed, May 17, 2006	13.80	13.99	13.72	13.75
2408	NASDAQ	TACT	Tue, May 16, 2006	14.17	14.38	13.75	13.80
2407	NASDAQ	TACT	Mon, May 15, 2006	13.80	14.21	13.64	14.06
2406	NASDAQ	TACT	Fri, May 12, 2006	14.30	14.30	13.83	13.95
2405	NASDAQ	TACT	Thu, May 11, 2006	14.59	14.59	14.25	14.32
2404	NASDAQ	TACT	Wed, May 10, 2006	14.63	14.87	14.41	14.50
2403	NASDAQ	TACT	Tue, May 9, 2006	13.81	14.59	13.77	14.59
2402	NASDAQ	TACT	Mon, May 8, 2006	14.50	14.50	13.77	13.81
2401	NASDAQ	TACT	Fri, May 5, 2006	14.30	14.75	14.27	14.50
2400	NASDAQ	TACT	Thu, May 4, 2006	13.71	14.50	13.71	14.48
2399	NASDAQ	TACT	Wed, May 3, 2006	13.50	14.24	13.50	13.85
2398	NASDAQ	TACT	Tue, May 2, 2006	12.63	13.69	12.05	13.62
2397	NASDAQ	TACT	Mon, May 1, 2006	12.33	12.43	11.85	11.86
2396	NASDAQ	TACT	Fri, Apr 28, 2006	12.01	12.64	11.78	12.33
2395	NASDAQ	TACT	Thu, Apr 27, 2006	12.17	12.42	11.71	12.14
2394	NASDAQ	TACT	Wed, Apr 26, 2006	11.00	12.14	11.00	12.14
2393	NASDAQ	TACT	Tue, Apr 25, 2006	10.61	11.09	10.52	11.02
2392	NASDAQ	TACT	Mon, Apr 24, 2006	10.70	10.72	10.55	10.61
2391	NASDAQ	TACT	Fri, Apr 21, 2006	10.70	10.83	10.38	10.75
2390	NASDAQ	TACT	Thu, Apr 20, 2006	10.01	10.65	10.01	10.65
2389	NASDAQ	TACT	Wed, Apr 19, 2006	9.42	10.27	9.42	10.15
2388	NASDAQ	TACT	Tue, Apr 18, 2006	9.37	9.60	9.28	9.60
2387	NASDAQ	TACT	Mon, Apr 17, 2006	9.29	9.43	9.16	9.42
2386	NASDAQ	TACT	Thu, Apr 13, 2006	9.12	9.35	9.12	9.30
2385	NASDAQ	TACT	Wed, Apr 12, 2006	8.98	9.27	8.95	9.06
2384	NASDAQ	TACT	Tue, Apr 11, 2006	9.25	9.25	8.97	8.98
2383	NASDAQ	TACT	Mon, Apr 10, 2006	9.21	9.32	9.16	9.17
2382	NASDAQ	TACT	Fri, Apr 7, 2006	9.15	9.31	9.06	9.30
2381	NASDAQ	TACT	Thu, Apr 6, 2006	9.29	9.29	9.10	9.24
2380	NASDAQ	TACT	Wed, Apr 5, 2006	9.30	9.30	9.11	9.18
2379	NASDAQ	TACT	Tue, Apr 4, 2006	9.22	9.32	9.17	9.20
2378	NASDAQ	TACT	Mon, Apr 3, 2006	9.37	9.48	9.21	9.31
2377	NASDAQ	TACT	Fri, Mar 31, 2006	9.16	9.45	9.16	9.45
2376	NASDAQ	TACT	Thu, Mar 30, 2006	9.10	9.31	9.10	9.20
2375	NASDAQ	TACT	Wed, Mar 29, 2006	9.30	9.32	9.16	9.23
2374	NASDAQ	TACT	Tue, Mar 28, 2006	9.18	9.30	9.13	9.15
2373	NASDAQ	TACT	Mon, Mar 27, 2006	9.35	9.38	9.10	9.20
2372	NASDAQ	TACT	Fri, Mar 24, 2006	9.26	9.44	9.26	9.40
2371	NASDAQ	TACT	Thu, Mar 23, 2006	9.22	9.42	9.22	9.36
2370	NASDAQ	TACT	Wed, Mar 22, 2006	9.27	9.40	9.27	9.39
2369	NASDAQ	TACT	Tue, Mar 21, 2006	9.36	9.48	9.00	9.23
2368	NASDAQ	TACT	Mon, Mar 20, 2006	9.37	9.59	9.22	9.43
2367	NASDAQ	TACT	Fri, Mar 17, 2006	9.51	9.55	9.24	9.35
2366	NASDAQ	TACT	Thu, Mar 16, 2006	9.50	9.60	9.44	9.54
2365	NASDAQ	TACT	Wed, Mar 15, 2006	9.14	9.56	9.14	9.46
2364	NASDAQ	TACT	Tue, Mar 14, 2006	8.98	9.31	8.98	9.13
2363	NASDAQ	TACT	Mon, Mar 13, 2006	9.05	9.20	8.95	9.01
2362	NASDAQ	TACT	Fri, Mar 10, 2006	9.24	9.30	8.91	9.02
2361	NASDAQ	TACT	Thu, Mar 9, 2006	9.52	9.66	9.20	9.29
2360	NASDAQ	TACT	Wed, Mar 8, 2006	9.37	9.65	9.10	9.57
2359	NASDAQ	TACT	Tue, Mar 7, 2006	9.40	9.70	9.32	9.63
2358	NASDAQ	TACT	Mon, Mar 6, 2006	9.73	9.81	9.44	9.49
2357	NASDAQ	TACT	Fri, Mar 3, 2006	9.85	9.90	9.62	9.75
2356	NASDAQ	TACT	Thu, Mar 2, 2006	9.82	9.86	9.51	9.80
2355	NASDAQ	TACT	Wed, Mar 1, 2006	9.42	9.88	9.42	9.75
2354	NASDAQ	TACT	Tue, Feb 28, 2006	9.55	9.62	9.44	9.52
2353	NASDAQ	TACT	Mon, Feb 27, 2006	9.80	9.80	9.47	9.53
2352	NASDAQ	TACT	Fri, Feb 24, 2006	9.74	9.83	9.63	9.68
2351	NASDAQ	TACT	Thu, Feb 23, 2006	9.85	9.89	9.44	9.71
2350	NASDAQ	TACT	Wed, Feb 22, 2006	9.60	9.62	9.50	9.60
2349	NASDAQ	TACT	Tue, Feb 21, 2006	9.65	9.77	9.30	9.65
2348	NASDAQ	TACT	Fri, Feb 17, 2006	9.81	9.81	9.09	9.53
2347	NASDAQ	TACT	Thu, Feb 16, 2006	9.70	9.81	9.60	9.72
2346	NASDAQ	TACT	Wed, Feb 15, 2006	9.10	9.68	9.00	9.65
2345	NASDAQ	TACT	Tue, Feb 14, 2006	8.95	9.04	8.90	8.99
2344	NASDAQ	TACT	Mon, Feb 13, 2006	9.15	9.15	8.86	8.97
2343	NASDAQ	TACT	Fri, Feb 10, 2006	9.00	9.34	8.96	9.12
2342	NASDAQ	TACT	Thu, Feb 9, 2006	9.15	9.20	9.00	9.09
2341	NASDAQ	TACT	Wed, Feb 8, 2006	9.10	9.26	9.02	9.16
2340	NASDAQ	TACT	Tue, Feb 7, 2006	8.91	9.15	8.87	9.10
2339	NASDAQ	TACT	Mon, Feb 6, 2006	8.92	9.05	8.87	8.95
2338	NASDAQ	TACT	Fri, Feb 3, 2006	8.93	9.05	8.90	9.02
2337	NASDAQ	TACT	Thu, Feb 2, 2006	8.95	9.20	8.88	8.97
2336	NASDAQ	TACT	Wed, Feb 1, 2006	8.94	9.17	8.94	8.99
2335	NASDAQ	TACT	Tue, Jan 31, 2006	8.92	9.08	8.88	9.04
2334	NASDAQ	TACT	Mon, Jan 30, 2006	9.01	9.08	8.75	8.90
2333	NASDAQ	TACT	Fri, Jan 27, 2006	8.92	9.21	8.89	9.03
2332	NASDAQ	TACT	Thu, Jan 26, 2006	9.06	9.06	8.70	8.91
2331	NASDAQ	TACT	Wed, Jan 25, 2006	9.04	9.28	8.92	9.02
2330	NASDAQ	TACT	Tue, Jan 24, 2006	9.18	9.18	9.09	9.14
2329	NASDAQ	TACT	Mon, Jan 23, 2006	9.04	9.20	9.04	9.18
2328	NASDAQ	TACT	Fri, Jan 20, 2006	8.98	9.15	8.88	9.14
2327	NASDAQ	TACT	Thu, Jan 19, 2006	8.60	8.91	8.58	8.89
2326	NASDAQ	TACT	Wed, Jan 18, 2006	8.43	8.58	8.43	8.58
2325	NASDAQ	TACT	Tue, Jan 17, 2006	8.52	8.65	8.47	8.53
2324	NASDAQ	TACT	Fri, Jan 13, 2006	8.40	8.58	8.40	8.52
2323	NASDAQ	TACT	Thu, Jan 12, 2006	8.10	8.40	8.10	8.39
2322	NASDAQ	TACT	Wed, Jan 11, 2006	8.24	8.24	8.01	8.16
2321	NASDAQ	TACT	Tue, Jan 10, 2006	7.96	8.25	7.96	8.08
2320	NASDAQ	TACT	Mon, Jan 9, 2006	7.95	8.19	7.92	8.08
2319	NASDAQ	TACT	Fri, Jan 6, 2006	8.01	8.07	7.95	8.04
2318	NASDAQ	TACT	Thu, Jan 5, 2006	8.00	8.15	7.80	8.00
2317	NASDAQ	TACT	Wed, Jan 4, 2006	8.17	8.21	8.03	8.03
2316	NASDAQ	TACT	Tue, Jan 3, 2006	7.97	8.24	7.97	8.13
2315	NASDAQ	TACT	Fri, Dec 30, 2005	7.96	8.08	7.80	7.90
2314	NASDAQ	TACT	Thu, Dec 29, 2005	8.05	8.19	8.00	8.11
2313	NASDAQ	TACT	Wed, Dec 28, 2005	8.00	8.25	8.00	8.04
2312	NASDAQ	TACT	Tue, Dec 27, 2005	8.30	8.40	7.95	8.04
2311	NASDAQ	TACT	Fri, Dec 23, 2005	8.17	8.40	8.15	8.35
2310	NASDAQ	TACT	Thu, Dec 22, 2005	8.40	8.42	7.93	8.26
2309	NASDAQ	TACT	Wed, Dec 21, 2005	8.34	8.55	8.05	8.39
2308	NASDAQ	TACT	Tue, Dec 20, 2005	8.65	8.65	8.01	8.24
2307	NASDAQ	TACT	Mon, Dec 19, 2005	8.44	8.65	8.40	8.65
2306	NASDAQ	TACT	Fri, Dec 16, 2005	8.65	8.70	8.33	8.60
2305	NASDAQ	TACT	Thu, Dec 15, 2005	8.56	8.66	8.55	8.66
2304	NASDAQ	TACT	Wed, Dec 14, 2005	8.57	8.70	8.45	8.58
2303	NASDAQ	TACT	Tue, Dec 13, 2005	8.35	8.59	8.35	8.56
2302	NASDAQ	TACT	Mon, Dec 12, 2005	8.41	8.60	8.21	8.30
2301	NASDAQ	TACT	Fri, Dec 9, 2005	8.43	8.52	8.38	8.49
2300	NASDAQ	TACT	Thu, Dec 8, 2005	8.24	8.47	8.16	8.42
2299	NASDAQ	TACT	Wed, Dec 7, 2005	8.45	8.45	8.25	8.25
2298	NASDAQ	TACT	Tue, Dec 6, 2005	8.12	8.50	8.05	8.40
2297	NASDAQ	TACT	Mon, Dec 5, 2005	7.80	8.07	7.80	8.03
2296	NASDAQ	TACT	Fri, Dec 2, 2005	8.04	8.04	7.86	7.86
2295	NASDAQ	TACT	Thu, Dec 1, 2005	8.05	8.05	7.95	7.96
2294	NASDAQ	TACT	Wed, Nov 30, 2005	7.79	8.04	7.79	8.04
2293	NASDAQ	TACT	Tue, Nov 29, 2005	7.72	7.83	7.67	7.79
2292	NASDAQ	TACT	Mon, Nov 28, 2005	7.24	7.68	7.24	7.63
2291	NASDAQ	TACT	Fri, Nov 25, 2005	7.15	7.25	7.10	7.25
2290	NASDAQ	TACT	Wed, Nov 23, 2005	7.02	7.25	6.95	7.19
2289	NASDAQ	TACT	Tue, Nov 22, 2005	6.99	7.10	6.94	7.07
2288	NASDAQ	TACT	Mon, Nov 21, 2005	6.90	7.06	6.80	7.06
2287	NASDAQ	TACT	Fri, Nov 18, 2005	6.81	6.90	6.80	6.88
2286	NASDAQ	TACT	Thu, Nov 17, 2005	6.63	7.00	6.60	6.91
2285	NASDAQ	TACT	Wed, Nov 16, 2005	6.54	6.70	6.50	6.61
2284	NASDAQ	TACT	Tue, Nov 15, 2005	6.47	6.59	6.36	6.55
2283	NASDAQ	TACT	Mon, Nov 14, 2005	6.27	6.66	6.21	6.40
2282	NASDAQ	TACT	Fri, Nov 11, 2005	6.12	6.48	6.09	6.36
2281	NASDAQ	TACT	Thu, Nov 10, 2005	6.11	6.30	6.11	6.15
2280	NASDAQ	TACT	Wed, Nov 9, 2005	6.54	6.54	6.10	6.11
2279	NASDAQ	TACT	Tue, Nov 8, 2005	7.12	7.12	6.80	6.86
2278	NASDAQ	TACT	Mon, Nov 7, 2005	7.01	7.09	7.01	7.04
2277	NASDAQ	TACT	Fri, Nov 4, 2005	7.15	7.22	7.00	7.00
2276	NASDAQ	TACT	Thu, Nov 3, 2005	7.05	7.27	6.97	7.01
2275	NASDAQ	TACT	Wed, Nov 2, 2005	7.25	7.32	6.94	6.99
2274	NASDAQ	TACT	Tue, Nov 1, 2005	7.23	7.31	7.17	7.21
2273	NASDAQ	TACT	Mon, Oct 31, 2005	7.30	7.35	7.11	7.34
2272	NASDAQ	TACT	Fri, Oct 28, 2005	7.30	7.35	7.27	7.30
2271	NASDAQ	TACT	Thu, Oct 27, 2005	7.34	7.49	7.16	7.17
2270	NASDAQ	TACT	Wed, Oct 26, 2005	7.11	7.33	7.06	7.31
2269	NASDAQ	TACT	Tue, Oct 25, 2005	7.06	7.21	7.00	7.21
2268	NASDAQ	TACT	Mon, Oct 24, 2005	7.05	7.18	7.05	7.07
2267	NASDAQ	TACT	Fri, Oct 21, 2005	7.11	7.17	7.01	7.04
2266	NASDAQ	TACT	Thu, Oct 20, 2005	7.15	7.24	7.14	7.15
2265	NASDAQ	TACT	Wed, Oct 19, 2005	7.25	7.34	7.21	7.28
2264	NASDAQ	TACT	Tue, Oct 18, 2005	7.15	7.25	7.15	7.15
2263	NASDAQ	TACT	Mon, Oct 17, 2005	7.20	7.28	7.17	7.22
2262	NASDAQ	TACT	Fri, Oct 14, 2005	7.22	7.24	7.17	7.17
2261	NASDAQ	TACT	Thu, Oct 13, 2005	7.26	7.28	7.08	7.14
2260	NASDAQ	TACT	Wed, Oct 12, 2005	7.45	7.45	7.05	7.31
2259	NASDAQ	TACT	Tue, Oct 11, 2005	7.59	7.68	7.46	7.47
2258	NASDAQ	TACT	Mon, Oct 10, 2005	7.40	7.55	7.40	7.51
2257	NASDAQ	TACT	Fri, Oct 7, 2005	7.59	7.65	7.38	7.40
2256	NASDAQ	TACT	Thu, Oct 6, 2005	7.45	7.64	7.45	7.52
2255	NASDAQ	TACT	Wed, Oct 5, 2005	7.54	7.55	7.40	7.54
2254	NASDAQ	TACT	Tue, Oct 4, 2005	7.56	7.56	7.40	7.48
2253	NASDAQ	TACT	Mon, Oct 3, 2005	7.65	7.67	7.55	7.58
2252	NASDAQ	TACT	Fri, Sep 30, 2005	7.45	7.60	7.41	7.60
2251	NASDAQ	TACT	Thu, Sep 29, 2005	7.70	7.74	7.40	7.42
2250	NASDAQ	TACT	Wed, Sep 28, 2005	7.82	7.87	7.71	7.74
2249	NASDAQ	TACT	Tue, Sep 27, 2005	7.75	7.87	7.75	7.81
2248	NASDAQ	TACT	Mon, Sep 26, 2005	7.75	7.97	7.75	7.79
2247	NASDAQ	TACT	Fri, Sep 23, 2005	7.75	8.03	7.75	7.80
2246	NASDAQ	TACT	Thu, Sep 22, 2005	7.83	7.98	7.76	7.79
2245	NASDAQ	TACT	Wed, Sep 21, 2005	7.86	7.97	7.77	7.91
2244	NASDAQ	TACT	Tue, Sep 20, 2005	7.91	8.01	7.84	7.91
2243	NASDAQ	TACT	Mon, Sep 19, 2005	7.99	7.99	7.80	7.92
2242	NASDAQ	TACT	Fri, Sep 16, 2005	7.85	7.95	7.75	7.88
2241	NASDAQ	TACT	Thu, Sep 15, 2005	7.79	7.95	7.79	7.91
2240	NASDAQ	TACT	Wed, Sep 14, 2005	7.91	7.95	7.72	7.78
2239	NASDAQ	TACT	Tue, Sep 13, 2005	7.72	7.91	7.72	7.91
2238	NASDAQ	TACT	Mon, Sep 12, 2005	7.69	7.87	7.69	7.74
2237	NASDAQ	TACT	Fri, Sep 9, 2005	7.69	7.74	7.52	7.71
2236	NASDAQ	TACT	Thu, Sep 8, 2005	7.78	7.90	7.45	7.57
2235	NASDAQ	TACT	Wed, Sep 7, 2005	7.78	8.07	7.71	7.80
2234	NASDAQ	TACT	Tue, Sep 6, 2005	7.68	7.76	7.51	7.76
2233	NASDAQ	TACT	Fri, Sep 2, 2005	7.51	7.51	7.35	7.45
2232	NASDAQ	TACT	Thu, Sep 1, 2005	7.15	7.55	7.14	7.49
2231	NASDAQ	TACT	Wed, Aug 31, 2005	7.13	7.15	6.95	7.14
2230	NASDAQ	TACT	Tue, Aug 30, 2005	7.15	7.50	7.06	7.13
2229	NASDAQ	TACT	Mon, Aug 29, 2005	7.38	7.55	7.14	7.20
2228	NASDAQ	TACT	Fri, Aug 26, 2005	7.45	7.50	7.32	7.38
2227	NASDAQ	TACT	Thu, Aug 25, 2005	7.88	8.01	7.40	7.41
2226	NASDAQ	TACT	Wed, Aug 24, 2005	8.05	8.08	7.86	7.90
2225	NASDAQ	TACT	Tue, Aug 23, 2005	8.16	8.16	7.92	8.05
2224	NASDAQ	TACT	Mon, Aug 22, 2005	8.29	8.43	8.07	8.09
2223	NASDAQ	TACT	Fri, Aug 19, 2005	8.29	8.45	8.15	8.15
2222	NASDAQ	TACT	Thu, Aug 18, 2005	8.98	8.98	8.34	8.34
2221	NASDAQ	TACT	Wed, Aug 17, 2005	9.04	9.08	8.96	8.99
2220	NASDAQ	TACT	Tue, Aug 16, 2005	9.00	9.07	8.95	9.05
2219	NASDAQ	TACT	Mon, Aug 15, 2005	9.21	9.34	9.00	9.00
2218	NASDAQ	TACT	Fri, Aug 12, 2005	9.00	9.35	8.98	9.26
2217	NASDAQ	TACT	Thu, Aug 11, 2005	8.94	9.09	8.94	9.07
2216	NASDAQ	TACT	Wed, Aug 10, 2005	8.99	9.07	8.92	8.94
2215	NASDAQ	TACT	Tue, Aug 9, 2005	9.30	9.42	8.95	8.99
2214	NASDAQ	TACT	Mon, Aug 8, 2005	9.61	9.98	9.30	9.33
2213	NASDAQ	TACT	Fri, Aug 5, 2005	9.55	9.75	9.33	9.62
2212	NASDAQ	TACT	Thu, Aug 4, 2005	9.87	10.35	9.78	10.24
2211	NASDAQ	TACT	Wed, Aug 3, 2005	9.69	9.92	9.69	9.84
2210	NASDAQ	TACT	Tue, Aug 2, 2005	9.78	10.11	9.74	9.80
2209	NASDAQ	TACT	Mon, Aug 1, 2005	9.85	9.90	9.83	9.84
2208	NASDAQ	TACT	Fri, Jul 29, 2005	10.04	10.05	9.85	9.90
2207	NASDAQ	TACT	Thu, Jul 28, 2005	10.00	10.12	9.96	9.99
2206	NASDAQ	TACT	Wed, Jul 27, 2005	10.05	10.10	9.97	10.08
2205	NASDAQ	TACT	Tue, Jul 26, 2005	10.00	10.10	9.95	10.02
2204	NASDAQ	TACT	Mon, Jul 25, 2005	9.90	10.03	9.90	10.03
2203	NASDAQ	TACT	Fri, Jul 22, 2005	9.86	9.99	9.70	9.99
2202	NASDAQ	TACT	Thu, Jul 21, 2005	9.57	9.85	9.57	9.83
2201	NASDAQ	TACT	Wed, Jul 20, 2005	9.43	9.75	9.43	9.64
2200	NASDAQ	TACT	Tue, Jul 19, 2005	9.57	9.65	9.50	9.64
2199	NASDAQ	TACT	Mon, Jul 18, 2005	9.54	9.57	9.44	9.54
2198	NASDAQ	TACT	Fri, Jul 15, 2005	9.78	9.78	9.44	9.56
2197	NASDAQ	TACT	Thu, Jul 14, 2005	9.82	9.82	9.63	9.72
2196	NASDAQ	TACT	Wed, Jul 13, 2005	9.69	9.77	9.51	9.77
2195	NASDAQ	TACT	Tue, Jul 12, 2005	9.49	9.84	9.42	9.68
2194	NASDAQ	TACT	Mon, Jul 11, 2005	9.38	9.58	9.22	9.49
2193	NASDAQ	TACT	Fri, Jul 8, 2005	9.28	9.39	9.22	9.39
2192	NASDAQ	TACT	Thu, Jul 7, 2005	9.01	9.34	8.79	9.22
2191	NASDAQ	TACT	Wed, Jul 6, 2005	9.18	9.33	9.00	9.15
2190	NASDAQ	TACT	Tue, Jul 5, 2005	8.59	9.20	8.59	9.16
2189	NASDAQ	TACT	Fri, Jul 1, 2005	8.53	8.61	8.29	8.56
2188	NASDAQ	TACT	Thu, Jun 30, 2005	8.64	8.64	8.33	8.47
2187	NASDAQ	TACT	Wed, Jun 29, 2005	8.11	9.09	8.09	8.64
2186	NASDAQ	TACT	Tue, Jun 28, 2005	8.12	8.25	8.05	8.10
2185	NASDAQ	TACT	Mon, Jun 27, 2005	8.23	8.39	8.12	8.20
2184	NASDAQ	TACT	Fri, Jun 24, 2005	8.66	8.71	8.11	8.23
2183	NASDAQ	TACT	Thu, Jun 23, 2005	9.08	9.13	8.64	8.68
2182	NASDAQ	TACT	Wed, Jun 22, 2005	8.76	9.15	8.76	9.04
2181	NASDAQ	TACT	Tue, Jun 21, 2005	8.79	8.86	8.71	8.78
2180	NASDAQ	TACT	Mon, Jun 20, 2005	8.99	9.01	8.70	8.78
2179	NASDAQ	TACT	Fri, Jun 17, 2005	8.65	9.07	8.65	9.01
2178	NASDAQ	TACT	Thu, Jun 16, 2005	8.60	8.63	8.42	8.59
2177	NASDAQ	TACT	Wed, Jun 15, 2005	8.38	8.60	8.38	8.60
2176	NASDAQ	TACT	Tue, Jun 14, 2005	8.50	8.72	8.45	8.46
2175	NASDAQ	TACT	Mon, Jun 13, 2005	8.88	9.00	8.50	8.53
2174	NASDAQ	TACT	Fri, Jun 10, 2005	8.82	8.96	8.77	8.85
2173	NASDAQ	TACT	Thu, Jun 9, 2005	8.70	9.10	8.70	8.91
2172	NASDAQ	TACT	Wed, Jun 8, 2005	8.98	9.08	8.80	8.88
2171	NASDAQ	TACT	Tue, Jun 7, 2005	8.74	8.93	8.74	8.86
2170	NASDAQ	TACT	Mon, Jun 6, 2005	9.20	9.22	8.69	8.81
2169	NASDAQ	TACT	Fri, Jun 3, 2005	10.00	10.00	9.20	9.24
2168	NASDAQ	TACT	Thu, Jun 2, 2005	10.05	10.05	9.76	9.91
2167	NASDAQ	TACT	Wed, Jun 1, 2005	9.78	10.00	9.73	10.00
2166	NASDAQ	TACT	Tue, May 31, 2005	10.00	10.00	9.66	9.83
2165	NASDAQ	TACT	Fri, May 27, 2005	9.81	10.10	9.80	9.95
2164	NASDAQ	TACT	Thu, May 26, 2005	10.09	10.15	9.78	9.96
2163	NASDAQ	TACT	Wed, May 25, 2005	10.25	10.50	10.09	10.09
2162	NASDAQ	TACT	Tue, May 24, 2005	9.75	10.65	9.68	10.43
2161	NASDAQ	TACT	Mon, May 23, 2005	9.60	9.90	9.32	9.72
2160	NASDAQ	TACT	Fri, May 20, 2005	9.42	9.72	9.28	9.49
2159	NASDAQ	TACT	Thu, May 19, 2005	9.73	9.93	9.19	9.49
2158	NASDAQ	TACT	Wed, May 18, 2005	8.71	9.68	8.51	9.68
2157	NASDAQ	TACT	Tue, May 17, 2005	8.27	8.73	8.07	8.44
2156	NASDAQ	TACT	Mon, May 16, 2005	8.01	8.28	8.01	8.15
2155	NASDAQ	TACT	Fri, May 13, 2005	7.94	8.27	7.94	8.07
2154	NASDAQ	TACT	Thu, May 12, 2005	7.93	8.27	7.93	8.14
2153	NASDAQ	TACT	Wed, May 11, 2005	8.10	8.10	7.72	7.85
2152	NASDAQ	TACT	Tue, May 10, 2005	8.05	8.25	7.90	7.94
2151	NASDAQ	TACT	Mon, May 9, 2005	8.00	8.47	7.83	8.25
2150	NASDAQ	TACT	Fri, May 6, 2005	6.95	7.81	6.90	7.59
2149	NASDAQ	TACT	Thu, May 5, 2005	7.24	7.45	6.71	6.82
2148	NASDAQ	TACT	Wed, May 4, 2005	8.23	8.54	7.80	8.00
2147	NASDAQ	TACT	Tue, May 3, 2005	8.59	8.79	8.23	8.25
2146	NASDAQ	TACT	Mon, May 2, 2005	8.70	8.80	8.49	8.59
2145	NASDAQ	TACT	Fri, Apr 29, 2005	8.95	9.01	8.50	8.71
2144	NASDAQ	TACT	Thu, Apr 28, 2005	9.15	9.26	8.80	8.95
2143	NASDAQ	TACT	Wed, Apr 27, 2005	8.87	9.48	8.77	9.11
2142	NASDAQ	TACT	Tue, Apr 26, 2005	8.93	9.00	8.83	8.96
2141	NASDAQ	TACT	Mon, Apr 25, 2005	9.07	9.14	8.82	8.89
2140	NASDAQ	TACT	Fri, Apr 22, 2005	9.46	9.48	8.95	8.99
2139	NASDAQ	TACT	Thu, Apr 21, 2005	8.96	9.52	8.96	9.41
2138	NASDAQ	TACT	Wed, Apr 20, 2005	8.95	9.10	8.83	8.96
2137	NASDAQ	TACT	Tue, Apr 19, 2005	8.92	9.21	8.85	8.91
2136	NASDAQ	TACT	Mon, Apr 18, 2005	9.22	9.27	8.85	8.94
2135	NASDAQ	TACT	Fri, Apr 15, 2005	9.35	9.35	8.93	9.02
2134	NASDAQ	TACT	Thu, Apr 14, 2005	9.37	9.42	9.15	9.29
2133	NASDAQ	TACT	Wed, Apr 13, 2005	9.40	9.50	9.30	9.46
2132	NASDAQ	TACT	Tue, Apr 12, 2005	9.59	9.70	9.30	9.49
2131	NASDAQ	TACT	Mon, Apr 11, 2005	9.74	9.83	9.51	9.51
2130	NASDAQ	TACT	Fri, Apr 8, 2005	9.97	9.97	9.75	9.84
2129	NASDAQ	TACT	Thu, Apr 7, 2005	9.93	10.04	9.78	9.93
2128	NASDAQ	TACT	Wed, Apr 6, 2005	9.77	10.01	9.70	9.95
2127	NASDAQ	TACT	Tue, Apr 5, 2005	10.00	10.08	9.51	9.72
2126	NASDAQ	TACT	Mon, Apr 4, 2005	9.97	10.29	9.95	10.05
2125	NASDAQ	TACT	Fri, Apr 1, 2005	10.23	10.23	9.96	10.00
2124	NASDAQ	TACT	Thu, Mar 31, 2005	10.25	10.37	9.90	10.01
2123	NASDAQ	TACT	Wed, Mar 30, 2005	10.14	10.40	10.00	10.02
2122	NASDAQ	TACT	Tue, Mar 29, 2005	10.06	10.47	9.94	10.11
2121	NASDAQ	TACT	Mon, Mar 28, 2005	10.29	10.46	9.92	9.96
2120	NASDAQ	TACT	Thu, Mar 24, 2005	10.09	10.73	10.07	10.29
2119	NASDAQ	TACT	Wed, Mar 23, 2005	10.30	10.68	9.96	10.05
2118	NASDAQ	TACT	Tue, Mar 22, 2005	10.62	10.73	10.36	10.38
2117	NASDAQ	TACT	Mon, Mar 21, 2005	10.69	10.81	10.60	10.67
2116	NASDAQ	TACT	Fri, Mar 18, 2005	10.88	10.88	10.55	10.73
2115	NASDAQ	TACT	Thu, Mar 17, 2005	11.14	11.14	10.68	10.75
2114	NASDAQ	TACT	Wed, Mar 16, 2005	11.51	11.60	10.96	11.08
2113	NASDAQ	TACT	Tue, Mar 15, 2005	12.27	12.27	11.51	11.66
2112	NASDAQ	TACT	Mon, Mar 14, 2005	12.15	12.35	12.12	12.15
2111	NASDAQ	TACT	Fri, Mar 11, 2005	12.40	12.69	12.25	12.41
2110	NASDAQ	TACT	Thu, Mar 10, 2005	12.85	13.24	12.22	12.37
2109	NASDAQ	TACT	Wed, Mar 9, 2005	12.38	13.00	12.21	12.90
2108	NASDAQ	TACT	Tue, Mar 8, 2005	12.20	12.37	12.18	12.25
2107	NASDAQ	TACT	Mon, Mar 7, 2005	12.36	12.36	12.00	12.21
2106	NASDAQ	TACT	Fri, Mar 4, 2005	12.99	13.18	11.75	12.18
2105	NASDAQ	TACT	Thu, Mar 3, 2005	17.10	17.65	17.10	17.45
2104	NASDAQ	TACT	Wed, Mar 2, 2005	16.97	17.87	16.94	17.22
2103	NASDAQ	TACT	Tue, Mar 1, 2005	17.78	17.86	16.61	17.12
2102	NASDAQ	TACT	Mon, Feb 28, 2005	18.50	18.90	17.75	17.79
2101	NASDAQ	TACT	Fri, Feb 25, 2005	18.42	19.00	18.18	18.90
2100	NASDAQ	TACT	Thu, Feb 24, 2005	19.20	19.20	18.00	18.43
2099	NASDAQ	TACT	Wed, Feb 23, 2005	19.10	19.10	18.82	19.04
2098	NASDAQ	TACT	Tue, Feb 22, 2005	19.81	19.81	18.61	19.10
2097	NASDAQ	TACT	Fri, Feb 18, 2005	20.36	20.36	19.25	19.50
2096	NASDAQ	TACT	Thu, Feb 17, 2005	20.52	20.52	20.16	20.38
2095	NASDAQ	TACT	Wed, Feb 16, 2005	19.91	20.58	19.91	20.33
2094	NASDAQ	TACT	Tue, Feb 15, 2005	19.99	20.63	19.92	20.12
2093	NASDAQ	TACT	Mon, Feb 14, 2005	19.40	20.29	19.35	20.22
2092	NASDAQ	TACT	Fri, Feb 11, 2005	18.60	19.73	18.50	19.39
2091	NASDAQ	TACT	Thu, Feb 10, 2005	18.81	18.86	18.26	18.62
2090	NASDAQ	TACT	Wed, Feb 9, 2005	20.15	20.16	17.61	18.24
2089	NASDAQ	TACT	Tue, Feb 8, 2005	19.67	20.28	19.16	19.85
2088	NASDAQ	TACT	Mon, Feb 7, 2005	20.10	20.35	19.16	19.16
2087	NASDAQ	TACT	Fri, Feb 4, 2005	19.92	20.45	19.44	19.76
2086	NASDAQ	TACT	Thu, Feb 3, 2005	19.38	19.87	19.19	19.62
2085	NASDAQ	TACT	Wed, Feb 2, 2005	19.55	19.95	18.87	19.50
2084	NASDAQ	TACT	Tue, Feb 1, 2005	19.00	19.89	18.59	19.88
2083	NASDAQ	TACT	Mon, Jan 31, 2005	19.78	19.88	18.81	19.04
2082	NASDAQ	TACT	Fri, Jan 28, 2005	19.88	19.88	19.00	19.26
2081	NASDAQ	TACT	Thu, Jan 27, 2005	20.13	20.30	19.50	19.67
2080	NASDAQ	TACT	Wed, Jan 26, 2005	18.89	20.73	18.54	19.92
2079	NASDAQ	TACT	Tue, Jan 25, 2005	18.79	19.25	18.52	18.60
2078	NASDAQ	TACT	Mon, Jan 24, 2005	19.10	19.28	18.41	18.52
2077	NASDAQ	TACT	Fri, Jan 21, 2005	20.40	20.40	19.10	19.19
2076	NASDAQ	TACT	Thu, Jan 20, 2005	20.00	20.70	20.00	20.25
2075	NASDAQ	TACT	Wed, Jan 19, 2005	20.45	20.66	20.25	20.56
2074	NASDAQ	TACT	Tue, Jan 18, 2005	21.20	21.29	20.41	20.70
2073	NASDAQ	TACT	Fri, Jan 14, 2005	21.38	21.38	20.90	21.20
2072	NASDAQ	TACT	Thu, Jan 13, 2005	22.14	22.19	20.96	21.12
2071	NASDAQ	TACT	Wed, Jan 12, 2005	19.13	22.10	19.13	22.05
2070	NASDAQ	TACT	Tue, Jan 11, 2005	20.12	20.26	19.18	19.28
2069	NASDAQ	TACT	Mon, Jan 10, 2005	20.47	20.99	20.01	20.15
2068	NASDAQ	TACT	Fri, Jan 7, 2005	20.66	20.75	19.75	20.23
2067	NASDAQ	TACT	Thu, Jan 6, 2005	20.14	20.40	20.12	20.25
2066	NASDAQ	TACT	Wed, Jan 5, 2005	20.29	20.75	19.80	20.10
2065	NASDAQ	TACT	Tue, Jan 4, 2005	21.19	21.85	20.27	20.48
2064	NASDAQ	TACT	Mon, Jan 3, 2005	22.02	22.02	20.50	21.70
2063	NASDAQ	TACT	Fri, Dec 31, 2004	21.87	22.77	21.29	21.36
2062	NASDAQ	TACT	Thu, Dec 30, 2004	22.35	22.61	22.19	22.29
2061	NASDAQ	TACT	Wed, Dec 29, 2004	22.48	22.79	21.85	22.14
2060	NASDAQ	TACT	Tue, Dec 28, 2004	21.98	22.95	21.97	22.75
2059	NASDAQ	TACT	Mon, Dec 27, 2004	22.56	23.11	22.09	22.63
2058	NASDAQ	TACT	Thu, Dec 23, 2004	22.58	23.72	22.44	22.70
2057	NASDAQ	TACT	Wed, Dec 22, 2004	23.48	23.48	22.78	22.97
2056	NASDAQ	TACT	Tue, Dec 21, 2004	22.60	23.88	22.60	23.15
2055	NASDAQ	TACT	Mon, Dec 20, 2004	23.25	23.33	22.25	22.60
2054	NASDAQ	TACT	Fri, Dec 17, 2004	19.45	23.23	19.42	23.09
2053	NASDAQ	TACT	Thu, Dec 16, 2004	19.99	20.22	19.30	19.42
2052	NASDAQ	TACT	Wed, Dec 15, 2004	20.21	20.77	19.31	19.71
2051	NASDAQ	TACT	Tue, Dec 14, 2004	21.30	21.50	20.20	20.40
2050	NASDAQ	TACT	Mon, Dec 13, 2004	21.30	21.74	21.30	21.56
2049	NASDAQ	TACT	Fri, Dec 10, 2004	21.64	22.15	21.13	21.29
2048	NASDAQ	TACT	Thu, Dec 9, 2004	22.26	22.51	21.24	22.00
2047	NASDAQ	TACT	Wed, Dec 8, 2004	22.65	23.12	22.20	22.46
2046	NASDAQ	TACT	Tue, Dec 7, 2004	23.49	23.93	22.78	23.00
2045	NASDAQ	TACT	Mon, Dec 6, 2004	22.88	23.32	22.39	22.97
2044	NASDAQ	TACT	Fri, Dec 3, 2004	21.72	22.83	21.40	22.45
2043	NASDAQ	TACT	Thu, Dec 2, 2004	21.70	21.85	21.11	21.53
2042	NASDAQ	TACT	Wed, Dec 1, 2004	22.08	22.59	21.71	21.83
2041	NASDAQ	TACT	Tue, Nov 30, 2004	22.96	22.96	21.65	22.35
2040	NASDAQ	TACT	Mon, Nov 29, 2004	22.02	22.74	22.00	22.33
2039	NASDAQ	TACT	Fri, Nov 26, 2004	22.60	22.90	22.15	22.16
2038	NASDAQ	TACT	Wed, Nov 24, 2004	23.30	23.30	22.58	22.63
2037	NASDAQ	TACT	Tue, Nov 23, 2004	23.35	23.59	22.71	23.14
2036	NASDAQ	TACT	Mon, Nov 22, 2004	22.43	23.30	22.43	23.15
2035	NASDAQ	TACT	Fri, Nov 19, 2004	23.85	23.85	22.19	22.83
2034	NASDAQ	TACT	Thu, Nov 18, 2004	20.05	24.67	20.01	23.56
2033	NASDAQ	TACT	Wed, Nov 17, 2004	20.45	20.97	20.00	20.09
2032	NASDAQ	TACT	Tue, Nov 16, 2004	21.07	21.20	20.15	20.36
2031	NASDAQ	TACT	Mon, Nov 15, 2004	21.87	21.99	21.25	21.51
2030	NASDAQ	TACT	Fri, Nov 12, 2004	24.65	24.65	21.80	22.00
2029	NASDAQ	TACT	Thu, Nov 11, 2004	25.99	25.99	23.54	23.80
2028	NASDAQ	TACT	Wed, Nov 10, 2004	25.04	25.90	24.56	25.40
2027	NASDAQ	TACT	Tue, Nov 9, 2004	25.20	25.98	24.85	24.85
2026	NASDAQ	TACT	Mon, Nov 8, 2004	24.95	25.20	24.95	25.16
2025	NASDAQ	TACT	Fri, Nov 5, 2004	24.81	25.57	24.81	24.97
2024	NASDAQ	TACT	Thu, Nov 4, 2004	25.42	25.84	24.92	25.35
2023	NASDAQ	TACT	Wed, Nov 3, 2004	26.20	26.49	25.00	25.24
2022	NASDAQ	TACT	Tue, Nov 2, 2004	25.10	25.70	25.00	25.31
2021	NASDAQ	TACT	Mon, Nov 1, 2004	24.75	25.60	24.25	25.31
2020	NASDAQ	TACT	Fri, Oct 29, 2004	27.00	27.00	24.76	25.02
2019	NASDAQ	TACT	Thu, Oct 28, 2004	24.20	25.50	24.00	25.20
2018	NASDAQ	TACT	Wed, Oct 27, 2004	25.06	25.56	23.87	24.23
2017	NASDAQ	TACT	Tue, Oct 26, 2004	27.70	27.70	25.10	25.35
2016	NASDAQ	TACT	Mon, Oct 25, 2004	26.51	27.25	26.50	26.97
2015	NASDAQ	TACT	Fri, Oct 22, 2004	27.90	28.49	26.72	26.73
2014	NASDAQ	TACT	Thu, Oct 21, 2004	27.79	28.50	26.78	27.85
2013	NASDAQ	TACT	Wed, Oct 20, 2004	27.11	28.21	27.10	27.85
2012	NASDAQ	TACT	Tue, Oct 19, 2004	28.72	28.87	27.27	27.50
2011	NASDAQ	TACT	Mon, Oct 18, 2004	28.15	28.85	27.00	27.98
2010	NASDAQ	TACT	Fri, Oct 15, 2004	27.80	29.07	27.70	28.55
2009	NASDAQ	TACT	Thu, Oct 14, 2004	28.00	28.07	27.31	27.74
2008	NASDAQ	TACT	Wed, Oct 13, 2004	27.25	28.25	26.25	27.94
2007	NASDAQ	TACT	Tue, Oct 12, 2004	27.60	27.72	26.26	26.75
2006	NASDAQ	TACT	Mon, Oct 11, 2004	26.14	28.05	26.14	27.31
2005	NASDAQ	TACT	Fri, Oct 8, 2004	26.98	27.15	25.66	26.25
2004	NASDAQ	TACT	Thu, Oct 7, 2004	28.10	28.90	26.54	27.59
2003	NASDAQ	TACT	Wed, Oct 6, 2004	27.25	29.28	27.00	29.00
2002	NASDAQ	TACT	Tue, Oct 5, 2004	28.00	28.16	26.70	27.25
2001	NASDAQ	TACT	Mon, Oct 4, 2004	27.00	28.15	26.55	28.10
2000	NASDAQ	TACT	Fri, Oct 1, 2004	25.86	26.74	25.44	26.68
1999	NASDAQ	TACT	Thu, Sep 30, 2004	25.70	25.85	25.03	25.85
1998	NASDAQ	TACT	Wed, Sep 29, 2004	25.00	25.44	24.51	25.41
1997	NASDAQ	TACT	Tue, Sep 28, 2004	24.39	24.92	23.26	24.65
1996	NASDAQ	TACT	Mon, Sep 27, 2004	23.30	24.35	23.00	23.98
1995	NASDAQ	TACT	Fri, Sep 24, 2004	22.28	23.36	22.25	23.00
1994	NASDAQ	TACT	Thu, Sep 23, 2004	21.76	23.19	21.50	22.29
1993	NASDAQ	TACT	Wed, Sep 22, 2004	24.11	24.11	21.91	22.11
1992	NASDAQ	TACT	Tue, Sep 21, 2004	22.22	23.95	22.19	23.44
1991	NASDAQ	TACT	Mon, Sep 20, 2004	20.50	21.90	20.10	21.81
1990	NASDAQ	TACT	Fri, Sep 17, 2004	21.66	22.13	20.54	20.80
1989	NASDAQ	TACT	Thu, Sep 16, 2004	19.96	21.94	19.75	21.79
1988	NASDAQ	TACT	Wed, Sep 15, 2004	18.57	19.74	17.74	19.58
1987	NASDAQ	TACT	Tue, Sep 14, 2004	17.16	18.49	17.16	18.30
1986	NASDAQ	TACT	Mon, Sep 13, 2004	16.25	17.38	16.25	17.16
1985	NASDAQ	TACT	Fri, Sep 10, 2004	16.89	17.13	16.15	16.67
1984	NASDAQ	TACT	Thu, Sep 9, 2004	17.80	17.80	16.17	16.47
1983	NASDAQ	TACT	Wed, Sep 8, 2004	16.96	18.00	16.60	17.44
1982	NASDAQ	TACT	Tue, Sep 7, 2004	16.04	17.51	15.41	16.92
1981	NASDAQ	TACT	Fri, Sep 3, 2004	15.53	16.20	15.23	15.87
1980	NASDAQ	TACT	Thu, Sep 2, 2004	16.70	17.01	15.23	15.33
1979	NASDAQ	TACT	Wed, Sep 1, 2004	17.41	18.57	16.80	16.90
1978	NASDAQ	TACT	Tue, Aug 31, 2004	17.95	18.11	16.80	17.80
1977	NASDAQ	TACT	Mon, Aug 30, 2004	18.02	18.51	17.77	17.93
1976	NASDAQ	TACT	Fri, Aug 27, 2004	18.38	18.38	17.76	18.20
1975	NASDAQ	TACT	Thu, Aug 26, 2004	18.24	18.38	17.78	18.37
1974	NASDAQ	TACT	Wed, Aug 25, 2004	19.19	19.19	17.67	18.00
1973	NASDAQ	TACT	Tue, Aug 24, 2004	19.20	19.20	18.39	18.95
1972	NASDAQ	TACT	Mon, Aug 23, 2004	16.98	19.10	16.51	18.92
1971	NASDAQ	TACT	Fri, Aug 20, 2004	16.49	16.82	16.17	16.74
1970	NASDAQ	TACT	Thu, Aug 19, 2004	15.80	16.48	15.80	16.41
1969	NASDAQ	TACT	Wed, Aug 18, 2004	15.99	16.28	15.70	16.14
1968	NASDAQ	TACT	Tue, Aug 17, 2004	15.68	16.06	15.55	15.90
1967	NASDAQ	TACT	Mon, Aug 16, 2004	15.34	15.76	15.21	15.43
1966	NASDAQ	TACT	Fri, Aug 13, 2004	15.80	16.00	15.00	15.10
1965	NASDAQ	TACT	Thu, Aug 12, 2004	15.74	15.90	15.26	15.47
1964	NASDAQ	TACT	Wed, Aug 11, 2004	16.33	16.48	15.62	15.90
1963	NASDAQ	TACT	Tue, Aug 10, 2004	16.33	16.63	16.15	16.46
1962	NASDAQ	TACT	Mon, Aug 9, 2004	17.57	18.46	16.45	16.53
1961	NASDAQ	TACT	Fri, Aug 6, 2004	18.70	18.70	17.50	18.29
1960	NASDAQ	TACT	Thu, Aug 5, 2004	19.75	20.45	18.74	18.84
1959	NASDAQ	TACT	Wed, Aug 4, 2004	20.65	20.65	19.80	20.06
1958	NASDAQ	TACT	Tue, Aug 3, 2004	20.85	20.85	20.15	20.42
1957	NASDAQ	TACT	Mon, Aug 2, 2004	20.93	21.10	20.04	20.47
1956	NASDAQ	TACT	Fri, Jul 30, 2004	21.48	22.17	21.00	21.48
1955	NASDAQ	TACT	Thu, Jul 29, 2004	22.70	23.36	21.53	21.69
1954	NASDAQ	TACT	Wed, Jul 28, 2004	23.03	24.16	23.02	23.11
1953	NASDAQ	TACT	Tue, Jul 27, 2004	23.00	24.15	22.00	23.76
1952	NASDAQ	TACT	Mon, Jul 26, 2004	22.54	24.15	22.50	23.60
1951	NASDAQ	TACT	Fri, Jul 23, 2004	22.85	24.02	22.57	23.40
1950	NASDAQ	TACT	Thu, Jul 22, 2004	24.10	24.51	22.75	22.99
1949	NASDAQ	TACT	Wed, Jul 21, 2004	26.48	26.86	24.25	24.52
1948	NASDAQ	TACT	Tue, Jul 20, 2004	25.60	26.47	25.23	26.23
1947	NASDAQ	TACT	Mon, Jul 19, 2004	26.95	27.37	25.38	25.40
1946	NASDAQ	TACT	Fri, Jul 16, 2004	28.01	28.53	27.01	27.26
1945	NASDAQ	TACT	Thu, Jul 15, 2004	26.79	28.38	26.55	28.38
1944	NASDAQ	TACT	Wed, Jul 14, 2004	26.86	28.44	25.00	26.91
1943	NASDAQ	TACT	Tue, Jul 13, 2004	24.99	26.82	24.99	26.82
1942	NASDAQ	TACT	Mon, Jul 12, 2004	26.81	27.39	24.95	26.05
1941	NASDAQ	TACT	Fri, Jul 9, 2004	29.40	29.45	26.95	27.39
1940	NASDAQ	TACT	Thu, Jul 8, 2004	31.00	31.26	29.66	29.75
1939	NASDAQ	TACT	Wed, Jul 7, 2004	32.15	32.15	30.49	30.95
1938	NASDAQ	TACT	Tue, Jul 6, 2004	32.76	32.89	31.02	32.00
1937	NASDAQ	TACT	Fri, Jul 2, 2004	31.47	32.20	31.47	32.20
1936	NASDAQ	TACT	Thu, Jul 1, 2004	31.97	32.10	31.03	32.01
1935	NASDAQ	TACT	Wed, Jun 30, 2004	32.20	32.20	31.40	31.62
1934	NASDAQ	TACT	Tue, Jun 29, 2004	30.72	32.40	30.72	31.86
1933	NASDAQ	TACT	Mon, Jun 28, 2004	29.38	31.79	29.36	31.12
1932	NASDAQ	TACT	Fri, Jun 25, 2004	28.25	29.75	27.78	29.16
1931	NASDAQ	TACT	Thu, Jun 24, 2004	28.30	28.90	27.91	28.25
1930	NASDAQ	TACT	Wed, Jun 23, 2004	28.60	28.87	27.60	28.30
1929	NASDAQ	TACT	Tue, Jun 22, 2004	28.87	28.87	27.33	28.47
1928	NASDAQ	TACT	Mon, Jun 21, 2004	30.00	31.06	27.67	28.17
1927	NASDAQ	TACT	Fri, Jun 18, 2004	31.50	32.30	29.37	29.80
1926	NASDAQ	TACT	Thu, Jun 17, 2004	32.44	32.44	31.17	31.79
1925	NASDAQ	TACT	Wed, Jun 16, 2004	32.50	32.50	31.21	32.08
1924	NASDAQ	TACT	Tue, Jun 15, 2004	31.52	32.15	30.76	30.78
1923	NASDAQ	TACT	Mon, Jun 14, 2004	30.61	31.50	29.79	31.26
1922	NASDAQ	TACT	Thu, Jun 10, 2004	31.99	31.99	29.91	31.39
1921	NASDAQ	TACT	Wed, Jun 9, 2004	32.50	32.50	29.91	30.45
1920	NASDAQ	TACT	Tue, Jun 8, 2004	29.50	32.30	29.50	31.77
1919	NASDAQ	TACT	Mon, Jun 7, 2004	30.97	31.47	29.50	29.99
1918	NASDAQ	TACT	Fri, Jun 4, 2004	31.81	32.58	29.39	30.49
1917	NASDAQ	TACT	Thu, Jun 3, 2004	32.97	32.97	31.07	31.10
1916	NASDAQ	TACT	Wed, Jun 2, 2004	34.00	34.00	31.26	32.92
1915	NASDAQ	TACT	Tue, Jun 1, 2004	32.41	33.00	32.05	32.58
1914	NASDAQ	TACT	Fri, May 28, 2004	32.74	32.95	32.00	32.22
1913	NASDAQ	TACT	Thu, May 27, 2004	32.23	32.93	31.67	32.93
1912	NASDAQ	TACT	Wed, May 26, 2004	31.15	32.01	31.15	31.82
1911	NASDAQ	TACT	Tue, May 25, 2004	31.82	32.05	30.87	31.75
1910	NASDAQ	TACT	Mon, May 24, 2004	30.00	31.80	29.33	31.63
1909	NASDAQ	TACT	Fri, May 21, 2004	27.60	29.08	27.60	29.05
1908	NASDAQ	TACT	Thu, May 20, 2004	29.53	29.55	27.50	28.10
1907	NASDAQ	TACT	Wed, May 19, 2004	29.02	30.25	28.82	29.32
1906	NASDAQ	TACT	Tue, May 18, 2004	28.65	29.18	27.45	28.48
1905	NASDAQ	TACT	Mon, May 17, 2004	28.35	29.75	26.47	26.82
1904	NASDAQ	TACT	Fri, May 14, 2004	26.52	29.36	25.56	28.18
1903	NASDAQ	TACT	Thu, May 13, 2004	27.13	27.13	26.32	26.42
1902	NASDAQ	TACT	Wed, May 12, 2004	27.10	27.50	25.50	26.50
1901	NASDAQ	TACT	Tue, May 11, 2004	25.10	27.42	25.02	26.76
1900	NASDAQ	TACT	Mon, May 10, 2004	26.11	26.50	24.26	24.57
1899	NASDAQ	TACT	Fri, May 7, 2004	25.08	27.20	24.00	25.56
1898	NASDAQ	TACT	Thu, May 6, 2004	25.15	25.15	24.01	24.67
1897	NASDAQ	TACT	Wed, May 5, 2004	25.18	25.78	24.20	25.35
1896	NASDAQ	TACT	Tue, May 4, 2004	20.91	25.50	20.91	24.64
1895	NASDAQ	TACT	Mon, May 3, 2004	20.49	21.91	19.74	21.60
1894	NASDAQ	TACT	Fri, Apr 30, 2004	20.22	21.40	19.65	20.50
1893	NASDAQ	TACT	Thu, Apr 29, 2004	19.61	21.60	19.25	20.59
1892	NASDAQ	TACT	Wed, Apr 28, 2004	21.20	21.20	19.13	20.75
1891	NASDAQ	TACT	Tue, Apr 27, 2004	21.29	23.59	21.29	21.71
1890	NASDAQ	TACT	Mon, Apr 26, 2004	23.91	23.93	21.18	22.88
1889	NASDAQ	TACT	Fri, Apr 23, 2004	25.99	26.57	23.33	23.51
1888	NASDAQ	TACT	Thu, Apr 22, 2004	25.18	26.75	25.18	25.74
1887	NASDAQ	TACT	Wed, Apr 21, 2004	26.01	27.04	26.00	26.90
1886	NASDAQ	TACT	Tue, Apr 20, 2004	27.23	27.23	25.76	26.02
1885	NASDAQ	TACT	Mon, Apr 19, 2004	25.65	27.00	25.65	26.76
1884	NASDAQ	TACT	Fri, Apr 16, 2004	24.94	26.50	24.94	26.24
1883	NASDAQ	TACT	Thu, Apr 15, 2004	25.44	26.20	25.00	25.72
1882	NASDAQ	TACT	Wed, Apr 14, 2004	25.85	26.64	25.00	25.34
1881	NASDAQ	TACT	Tue, Apr 13, 2004	28.24	28.24	26.00	26.55
1880	NASDAQ	TACT	Mon, Apr 12, 2004	27.74	28.00	27.49	27.84
1879	NASDAQ	TACT	Thu, Apr 8, 2004	28.00	28.00	25.93	27.00
1878	NASDAQ	TACT	Wed, Apr 7, 2004	26.27	26.67	24.90	26.67
1877	NASDAQ	TACT	Tue, Apr 6, 2004	25.67	26.65	25.25	26.47
1876	NASDAQ	TACT	Mon, Apr 5, 2004	25.44	26.00	24.13	26.00
1875	NASDAQ	TACT	Fri, Apr 2, 2004	25.67	26.27	23.37	24.65
1874	NASDAQ	TACT	Thu, Apr 1, 2004	26.26	26.37	25.55	26.35
1873	NASDAQ	TACT	Wed, Mar 31, 2004	24.73	26.00	24.71	25.97
1872	NASDAQ	TACT	Tue, Mar 30, 2004	25.73	25.73	24.83	25.07
1871	NASDAQ	TACT	Mon, Mar 29, 2004	24.07	25.66	24.00	25.41
1870	NASDAQ	TACT	Fri, Mar 26, 2004	23.77	24.42	23.77	23.95
1869	NASDAQ	TACT	Thu, Mar 25, 2004	22.85	24.31	22.76	24.00
1868	NASDAQ	TACT	Wed, Mar 24, 2004	22.15	22.97	22.00	22.62
1867	NASDAQ	TACT	Tue, Mar 23, 2004	21.46	22.35	21.46	21.99
1866	NASDAQ	TACT	Mon, Mar 22, 2004	20.48	21.12	20.05	21.00
1865	NASDAQ	TACT	Fri, Mar 19, 2004	21.17	21.30	20.01	20.68
1864	NASDAQ	TACT	Thu, Mar 18, 2004	20.67	21.15	20.11	21.01
1863	NASDAQ	TACT	Wed, Mar 17, 2004	19.57	20.27	18.83	20.07
1862	NASDAQ	TACT	Tue, Mar 16, 2004	19.53	19.53	18.69	18.99
1861	NASDAQ	TACT	Mon, Mar 15, 2004	19.96	19.99	19.04	19.04
1860	NASDAQ	TACT	Fri, Mar 12, 2004	19.67	20.32	19.35	19.40
1859	NASDAQ	TACT	Thu, Mar 11, 2004	20.44	21.26	19.11	19.75
1858	NASDAQ	TACT	Wed, Mar 10, 2004	21.12	21.30	20.57	20.73
1857	NASDAQ	TACT	Tue, Mar 9, 2004	21.73	22.00	20.07	21.17
1856	NASDAQ	TACT	Mon, Mar 8, 2004	21.77	22.89	20.83	20.89
1855	NASDAQ	TACT	Fri, Mar 5, 2004	21.19	21.67	20.51	21.30
1854	NASDAQ	TACT	Thu, Mar 4, 2004	19.97	20.00	19.27	20.00
1853	NASDAQ	TACT	Wed, Mar 3, 2004	19.03	19.94	19.03	19.37
1852	NASDAQ	TACT	Tue, Mar 2, 2004	20.06	20.13	19.33	19.61
1851	NASDAQ	TACT	Mon, Mar 1, 2004	19.13	20.09	19.07	19.77
1850	NASDAQ	TACT	Fri, Feb 27, 2004	18.00	19.00	17.76	18.77
1849	NASDAQ	TACT	Thu, Feb 26, 2004	14.99	19.75	14.99	17.67
1848	NASDAQ	TACT	Wed, Feb 25, 2004	14.73	14.95	14.73	14.87
1847	NASDAQ	TACT	Tue, Feb 24, 2004	14.76	14.88	14.52	14.73
1846	NASDAQ	TACT	Mon, Feb 23, 2004	14.77	15.06	14.67	14.94
1845	NASDAQ	TACT	Fri, Feb 20, 2004	14.75	15.09	14.73	14.91
1844	NASDAQ	TACT	Thu, Feb 19, 2004	15.51	15.51	14.51	14.73
1843	NASDAQ	TACT	Wed, Feb 18, 2004	15.53	15.53	15.09	15.35
1842	NASDAQ	TACT	Tue, Feb 17, 2004	15.33	15.98	15.01	15.70
1841	NASDAQ	TACT	Fri, Feb 13, 2004	15.00	15.27	14.93	15.23
1840	NASDAQ	TACT	Thu, Feb 12, 2004	14.91	15.92	14.68	14.78
1839	NASDAQ	TACT	Wed, Feb 11, 2004	15.25	15.25	14.59	15.20
1838	NASDAQ	TACT	Tue, Feb 10, 2004	16.65	16.65	14.68	15.29
1837	NASDAQ	TACT	Mon, Feb 9, 2004	16.83	16.92	15.27	16.60
1836	NASDAQ	TACT	Fri, Feb 6, 2004	15.63	16.83	15.63	16.83
1835	NASDAQ	TACT	Thu, Feb 5, 2004	14.01	15.83	14.00	15.68
1834	NASDAQ	TACT	Wed, Feb 4, 2004	15.37	15.42	13.67	14.67
1833	NASDAQ	TACT	Tue, Feb 3, 2004	14.20	15.35	14.20	15.35
1832	NASDAQ	TACT	Mon, Feb 2, 2004	14.10	14.56	14.10	14.39
1831	NASDAQ	TACT	Fri, Jan 30, 2004	14.33	15.02	13.67	14.20
1830	NASDAQ	TACT	Thu, Jan 29, 2004	15.79	15.79	14.35	14.74
1829	NASDAQ	TACT	Wed, Jan 28, 2004	15.19	16.10	15.19	15.67
1828	NASDAQ	TACT	Tue, Jan 27, 2004	17.37	17.37	15.33	15.79
1827	NASDAQ	TACT	Mon, Jan 26, 2004	16.99	17.13	16.53	16.71
1826	NASDAQ	TACT	Fri, Jan 23, 2004	16.99	17.73	16.65	16.65
1825	NASDAQ	TACT	Thu, Jan 22, 2004	16.33	16.98	14.48	16.77
1824	NASDAQ	TACT	Wed, Jan 21, 2004	17.33	17.33	16.16	16.57
1823	NASDAQ	TACT	Tue, Jan 20, 2004	18.19	18.19	17.43	17.45
1822	NASDAQ	TACT	Fri, Jan 16, 2004	18.33	18.36	17.94	18.16
1821	NASDAQ	TACT	Thu, Jan 15, 2004	18.27	18.40	17.93	18.01
1820	NASDAQ	TACT	Wed, Jan 14, 2004	19.33	19.47	18.00	18.11
1819	NASDAQ	TACT	Tue, Jan 13, 2004	17.36	19.23	17.36	19.20
1818	NASDAQ	TACT	Mon, Jan 12, 2004	17.37	17.37	16.69	17.17
1817	NASDAQ	TACT	Fri, Jan 9, 2004	16.80	17.41	16.42	17.27
1816	NASDAQ	TACT	Thu, Jan 8, 2004	16.57	16.79	16.39	16.67
1815	NASDAQ	TACT	Wed, Jan 7, 2004	16.27	16.59	16.23	16.49
1814	NASDAQ	TACT	Tue, Jan 6, 2004	16.45	16.67	16.15	16.23
1813	NASDAQ	TACT	Mon, Jan 5, 2004	16.74	16.93	15.98	16.55
1812	NASDAQ	TACT	Fri, Jan 2, 2004	16.03	16.84	16.03	16.33
1811	NASDAQ	TACT	Wed, Dec 31, 2003	16.37	16.60	15.83	16.23
1810	NASDAQ	TACT	Tue, Dec 30, 2003	16.48	16.67	15.89	16.63
1809	NASDAQ	TACT	Mon, Dec 29, 2003	15.90	16.00	15.49	16.00
1808	NASDAQ	TACT	Fri, Dec 26, 2003	16.31	16.55	16.04	16.46
1807	NASDAQ	TACT	Wed, Dec 24, 2003	15.89	16.63	15.87	16.45
1806	NASDAQ	TACT	Tue, Dec 23, 2003	16.93	16.93	15.90	16.34
1805	NASDAQ	TACT	Mon, Dec 22, 2003	17.40	17.82	16.93	16.94
1804	NASDAQ	TACT	Fri, Dec 19, 2003	16.77	17.83	16.77	17.50
1803	NASDAQ	TACT	Thu, Dec 18, 2003	16.21	17.33	16.17	17.27
1802	NASDAQ	TACT	Wed, Dec 17, 2003	16.00	17.13	16.00	16.33
1801	NASDAQ	TACT	Tue, Dec 16, 2003	16.87	17.07	15.13	16.65
1800	NASDAQ	TACT	Mon, Dec 15, 2003	18.03	18.27	16.67	17.33
1799	NASDAQ	TACT	Fri, Dec 12, 2003	17.20	18.16	17.17	17.97
1798	NASDAQ	TACT	Thu, Dec 11, 2003	16.67	18.16	16.67	18.13
1797	NASDAQ	TACT	Wed, Dec 10, 2003	17.47	17.92	16.02	17.10
1796	NASDAQ	TACT	Tue, Dec 9, 2003	17.11	17.99	16.75	17.67
1795	NASDAQ	TACT	Mon, Dec 8, 2003	18.17	18.17	16.67	16.93
1794	NASDAQ	TACT	Fri, Dec 5, 2003	17.03	18.17	17.03	18.00
1793	NASDAQ	TACT	Thu, Dec 4, 2003	16.65	17.13	16.10	16.99
1792	NASDAQ	TACT	Wed, Dec 3, 2003	17.93	17.93	16.10	16.40
1791	NASDAQ	TACT	Tue, Dec 2, 2003	17.27	18.00	16.81	17.79
1790	NASDAQ	TACT	Mon, Dec 1, 2003	15.57	17.33	15.33	17.15
1789	NASDAQ	TACT	Fri, Nov 28, 2003	15.85	16.17	15.47	15.57
1788	NASDAQ	TACT	Wed, Nov 26, 2003	17.36	17.36	15.89	16.13
1787	NASDAQ	TACT	Tue, Nov 25, 2003	16.77	17.33	15.79	17.27
1786	NASDAQ	TACT	Mon, Nov 24, 2003	13.87	16.67	13.87	16.55
1785	NASDAQ	TACT	Fri, Nov 21, 2003	14.00	14.12	13.41	13.82
1784	NASDAQ	TACT	Thu, Nov 20, 2003	14.67	14.67	13.81	14.12
1783	NASDAQ	TACT	Wed, Nov 19, 2003	14.01	14.80	13.93	14.73
1782	NASDAQ	TACT	Tue, Nov 18, 2003	13.75	14.55	13.68	14.23
1781	NASDAQ	TACT	Mon, Nov 17, 2003	13.67	14.00	12.50	13.61
1780	NASDAQ	TACT	Fri, Nov 14, 2003	14.37	14.66	13.58	13.59
1779	NASDAQ	TACT	Thu, Nov 13, 2003	15.00	15.00	14.18	14.64
1778	NASDAQ	TACT	Wed, Nov 12, 2003	15.33	15.33	14.81	15.00
1777	NASDAQ	TACT	Tue, Nov 11, 2003	16.33	16.33	15.21	15.21
1776	NASDAQ	TACT	Mon, Nov 10, 2003	16.13	16.27	15.15	15.54
1775	NASDAQ	TACT	Fri, Nov 7, 2003	15.67	15.67	15.10	15.33
1774	NASDAQ	TACT	Thu, Nov 6, 2003	16.31	16.38	15.51	15.51
1773	NASDAQ	TACT	Wed, Nov 5, 2003	16.21	16.21	15.67	16.20
1772	NASDAQ	TACT	Tue, Nov 4, 2003	14.49	16.19	14.49	16.16
1771	NASDAQ	TACT	Mon, Nov 3, 2003	16.20	16.33	13.83	14.85
1770	NASDAQ	TACT	Fri, Oct 31, 2003	16.20	16.63	15.33	15.66
1769	NASDAQ	TACT	Thu, Oct 30, 2003	15.67	16.20	15.33	16.08
1768	NASDAQ	TACT	Wed, Oct 29, 2003	15.37	15.83	15.23	15.67
1767	NASDAQ	TACT	Tue, Oct 28, 2003	15.53	15.80	15.27	15.47
1766	NASDAQ	TACT	Mon, Oct 27, 2003	14.45	15.47	14.45	15.34
1765	NASDAQ	TACT	Fri, Oct 24, 2003	13.73	14.79	13.73	14.53
1764	NASDAQ	TACT	Thu, Oct 23, 2003	13.57	14.00	13.51	14.00
1763	NASDAQ	TACT	Wed, Oct 22, 2003	13.47	13.66	13.33	13.53
1762	NASDAQ	TACT	Tue, Oct 21, 2003	13.69	13.74	13.53	13.73
1761	NASDAQ	TACT	Mon, Oct 20, 2003	13.84	13.84	13.53	13.80
1760	NASDAQ	TACT	Fri, Oct 17, 2003	13.97	13.97	13.60	13.71
1759	NASDAQ	TACT	Thu, Oct 16, 2003	12.91	14.09	12.91	14.06
1758	NASDAQ	TACT	Wed, Oct 15, 2003	12.77	12.96	12.04	12.83
1757	NASDAQ	TACT	Tue, Oct 14, 2003	13.13	13.30	12.53	12.92
1756	NASDAQ	TACT	Mon, Oct 13, 2003	12.69	13.09	12.69	13.08
1755	NASDAQ	TACT	Fri, Oct 10, 2003	12.67	12.74	12.51	12.71
1754	NASDAQ	TACT	Thu, Oct 9, 2003	12.47	12.80	12.47	12.67
1753	NASDAQ	TACT	Wed, Oct 8, 2003	12.49	12.66	12.41	12.52
1752	NASDAQ	TACT	Tue, Oct 7, 2003	12.39	12.60	12.33	12.60
1751	NASDAQ	TACT	Mon, Oct 6, 2003	11.83	12.40	11.70	12.33
1750	NASDAQ	TACT	Fri, Oct 3, 2003	11.43	11.68	11.43	11.67
1749	NASDAQ	TACT	Thu, Oct 2, 2003	10.93	11.61	10.77	11.43
1748	NASDAQ	TACT	Wed, Oct 1, 2003	11.25	11.25	10.55	10.95
1747	NASDAQ	TACT	Tue, Sep 30, 2003	11.64	11.65	10.90	11.22
1746	NASDAQ	TACT	Mon, Sep 29, 2003	11.63	11.67	11.33	11.66
1745	NASDAQ	TACT	Fri, Sep 26, 2003	11.67	11.67	11.40	11.47
1744	NASDAQ	TACT	Thu, Sep 25, 2003	11.90	11.90	11.62	11.67
1743	NASDAQ	TACT	Wed, Sep 24, 2003	11.50	11.93	11.50	11.80
1742	NASDAQ	TACT	Tue, Sep 23, 2003	11.57	11.76	11.57	11.63
1741	NASDAQ	TACT	Mon, Sep 22, 2003	11.70	11.93	11.51	11.62
1740	NASDAQ	TACT	Fri, Sep 19, 2003	11.33	11.92	11.33	11.51
1739	NASDAQ	TACT	Thu, Sep 18, 2003	11.57	11.57	11.20	11.39
1738	NASDAQ	TACT	Wed, Sep 17, 2003	11.27	11.71	11.18	11.64
1737	NASDAQ	TACT	Tue, Sep 16, 2003	10.91	11.23	10.74	11.07
1736	NASDAQ	TACT	Mon, Sep 15, 2003	10.40	11.01	10.40	10.89
1735	NASDAQ	TACT	Fri, Sep 12, 2003	9.68	10.67	9.60	10.59
1734	NASDAQ	TACT	Thu, Sep 11, 2003	9.72	9.73	8.93	9.69
1733	NASDAQ	TACT	Wed, Sep 10, 2003	10.33	10.33	9.80	9.85
1732	NASDAQ	TACT	Tue, Sep 9, 2003	9.67	10.33	9.67	10.30
1731	NASDAQ	TACT	Mon, Sep 8, 2003	9.46	9.78	9.14	9.65
1730	NASDAQ	TACT	Fri, Sep 5, 2003	9.13	9.35	8.94	9.33
1729	NASDAQ	TACT	Thu, Sep 4, 2003	8.98	9.49	8.80	9.35
1728	NASDAQ	TACT	Wed, Sep 3, 2003	8.99	9.13	8.87	9.13
1727	NASDAQ	TACT	Tue, Sep 2, 2003	8.96	9.07	8.81	8.93
1726	NASDAQ	TACT	Fri, Aug 29, 2003	8.91	9.25	8.91	9.07
1725	NASDAQ	TACT	Thu, Aug 28, 2003	8.00	9.03	8.00	8.97
1724	NASDAQ	TACT	Wed, Aug 27, 2003	8.11	9.03	8.01	8.90
1723	NASDAQ	TACT	Tue, Aug 26, 2003	8.58	8.58	8.02	8.04
1722	NASDAQ	TACT	Mon, Aug 25, 2003	8.90	8.90	8.40	8.67
1721	NASDAQ	TACT	Fri, Aug 22, 2003	8.90	8.90	8.67	8.80
1720	NASDAQ	TACT	Thu, Aug 21, 2003	8.87	8.87	8.66	8.67
1719	NASDAQ	TACT	Wed, Aug 20, 2003	9.00	9.01	8.51	8.89
1718	NASDAQ	TACT	Tue, Aug 19, 2003	8.88	9.05	8.88	9.00
1717	NASDAQ	TACT	Mon, Aug 18, 2003	9.30	9.30	8.87	9.01
1716	NASDAQ	TACT	Fri, Aug 15, 2003	8.90	9.21	8.77	9.21
1715	NASDAQ	TACT	Thu, Aug 14, 2003	8.47	9.00	8.47	8.90
1714	NASDAQ	TACT	Wed, Aug 13, 2003	8.57	9.01	8.49	8.57
1713	NASDAQ	TACT	Tue, Aug 12, 2003	8.28	8.46	8.03	8.45
1712	NASDAQ	TACT	Mon, Aug 11, 2003	8.36	8.37	8.27	8.28
1711	NASDAQ	TACT	Fri, Aug 8, 2003	8.57	8.57	8.27	8.40
1710	NASDAQ	TACT	Thu, Aug 7, 2003	8.59	8.86	8.49	8.66
1709	NASDAQ	TACT	Wed, Aug 6, 2003	8.93	9.00	8.17	8.66
1708	NASDAQ	TACT	Tue, Aug 5, 2003	8.23	8.85	8.15	8.85
1707	NASDAQ	TACT	Mon, Aug 4, 2003	8.67	8.67	8.03	8.27
1706	NASDAQ	TACT	Fri, Aug 1, 2003	8.81	8.83	8.35	8.67
1705	NASDAQ	TACT	Thu, Jul 31, 2003	8.66	9.20	8.54	8.97
1704	NASDAQ	TACT	Wed, Jul 30, 2003	9.33	10.11	8.03	8.66
1703	NASDAQ	TACT	Tue, Jul 29, 2003	10.13	10.19	9.33	9.33
1702	NASDAQ	TACT	Mon, Jul 28, 2003	10.00	10.00	9.67	10.00
1701	NASDAQ	TACT	Fri, Jul 25, 2003	9.23	10.13	9.09	10.00
1700	NASDAQ	TACT	Thu, Jul 24, 2003	9.29	9.36	9.12	9.26
1699	NASDAQ	TACT	Wed, Jul 23, 2003	9.07	9.49	9.07	9.37
1698	NASDAQ	TACT	Tue, Jul 22, 2003	8.43	9.53	8.43	9.30
1697	NASDAQ	TACT	Mon, Jul 21, 2003	8.67	8.87	8.13	8.40
1696	NASDAQ	TACT	Fri, Jul 18, 2003	8.36	8.49	8.00	8.49
1695	NASDAQ	TACT	Thu, Jul 17, 2003	8.74	8.97	8.02	8.30
1694	NASDAQ	TACT	Wed, Jul 16, 2003	9.11	9.11	8.61	9.03
1693	NASDAQ	TACT	Tue, Jul 15, 2003	8.17	9.00	8.17	8.83
1692	NASDAQ	TACT	Mon, Jul 14, 2003	8.87	9.33	8.79	9.01
1691	NASDAQ	TACT	Fri, Jul 11, 2003	8.55	8.95	8.53	8.74
1690	NASDAQ	TACT	Thu, Jul 10, 2003	8.47	8.47	7.83	8.39
1689	NASDAQ	TACT	Wed, Jul 9, 2003	8.64	8.73	8.43	8.60
1688	NASDAQ	TACT	Tue, Jul 8, 2003	9.52	9.52	8.60	8.83
1687	NASDAQ	TACT	Mon, Jul 7, 2003	8.48	9.11	8.48	8.92
1686	NASDAQ	TACT	Thu, Jul 3, 2003	8.59	8.67	8.48	8.66
1685	NASDAQ	TACT	Wed, Jul 2, 2003	8.07	8.67	8.07	8.53
1684	NASDAQ	TACT	Tue, Jul 1, 2003	8.00	8.15	7.83	8.15
1683	NASDAQ	TACT	Mon, Jun 30, 2003	8.27	8.30	8.07	8.09
1682	NASDAQ	TACT	Fri, Jun 27, 2003	8.63	8.65	8.23	8.49
1681	NASDAQ	TACT	Thu, Jun 26, 2003	8.49	8.80	8.11	8.61
1680	NASDAQ	TACT	Wed, Jun 25, 2003	8.83	8.83	8.27	8.40
1679	NASDAQ	TACT	Tue, Jun 24, 2003	8.75	8.90	8.75	8.75
1678	NASDAQ	TACT	Mon, Jun 23, 2003	9.17	9.17	8.53	9.06
1677	NASDAQ	TACT	Fri, Jun 20, 2003	8.29	9.26	8.29	9.07
1676	NASDAQ	TACT	Thu, Jun 19, 2003	8.23	8.37	7.85	8.29
1675	NASDAQ	TACT	Wed, Jun 18, 2003	8.02	8.33	7.89	8.21
1674	NASDAQ	TACT	Tue, Jun 17, 2003	8.71	8.71	7.93	8.01
1673	NASDAQ	TACT	Mon, Jun 16, 2003	8.50	8.79	8.40	8.70
1672	NASDAQ	TACT	Fri, Jun 13, 2003	7.91	8.47	7.88	8.39
1671	NASDAQ	TACT	Thu, Jun 12, 2003	8.10	8.16	7.78	8.00
1670	NASDAQ	TACT	Wed, Jun 11, 2003	8.13	8.49	8.08	8.29
1669	NASDAQ	TACT	Tue, Jun 10, 2003	7.50	8.33	7.33	8.31
1668	NASDAQ	TACT	Mon, Jun 9, 2003	7.28	7.72	6.83	7.61
1667	NASDAQ	TACT	Fri, Jun 6, 2003	7.07	7.50	6.97	7.50
1666	NASDAQ	TACT	Thu, Jun 5, 2003	7.27	7.65	6.99	7.40
1665	NASDAQ	TACT	Wed, Jun 4, 2003	8.11	8.11	7.19	7.43
1664	NASDAQ	TACT	Tue, Jun 3, 2003	8.20	8.33	7.93	8.30
1663	NASDAQ	TACT	Mon, Jun 2, 2003	8.70	8.77	8.07	8.32
1662	NASDAQ	TACT	Fri, May 30, 2003	8.22	8.70	8.07	8.55
1661	NASDAQ	TACT	Thu, May 29, 2003	7.80	8.19	7.77	8.13
1660	NASDAQ	TACT	Wed, May 28, 2003	8.03	8.03	7.60	7.80
1659	NASDAQ	TACT	Tue, May 27, 2003	7.76	8.16	7.35	7.97
1658	NASDAQ	TACT	Fri, May 23, 2003	7.76	8.04	7.49	7.77
1657	NASDAQ	TACT	Thu, May 22, 2003	7.18	7.91	7.10	7.65
1656	NASDAQ	TACT	Wed, May 21, 2003	7.00	7.25	6.66	7.11
1655	NASDAQ	TACT	Tue, May 20, 2003	6.67	7.17	6.67	7.10
1654	NASDAQ	TACT	Mon, May 19, 2003	6.67	6.86	6.63	6.80
1653	NASDAQ	TACT	Fri, May 16, 2003	6.57	6.79	6.11	6.64
1652	NASDAQ	TACT	Thu, May 15, 2003	5.82	6.99	5.81	6.65
1651	NASDAQ	TACT	Wed, May 14, 2003	5.11	5.86	5.11	5.76
1650	NASDAQ	TACT	Tue, May 13, 2003	5.07	5.13	5.00	5.13
1649	NASDAQ	TACT	Mon, May 12, 2003	4.83	5.14	4.77	5.05
1648	NASDAQ	TACT	Fri, May 9, 2003	4.83	4.93	4.74	4.93
1647	NASDAQ	TACT	Thu, May 8, 2003	4.83	4.83	4.67	4.80
1646	NASDAQ	TACT	Wed, May 7, 2003	4.93	4.93	4.74	4.83
1645	NASDAQ	TACT	Tue, May 6, 2003	5.07	5.17	4.93	5.03
1644	NASDAQ	TACT	Mon, May 5, 2003	5.00	5.00	4.87	5.00
1643	NASDAQ	TACT	Fri, May 2, 2003	4.80	4.97	4.73	4.93
1642	NASDAQ	TACT	Thu, May 1, 2003	4.53	4.80	4.31	4.70
1641	NASDAQ	TACT	Wed, Apr 30, 2003	4.77	5.00	4.43	4.93
1640	NASDAQ	TACT	Tue, Apr 29, 2003	4.53	4.67	4.40	4.67
1639	NASDAQ	TACT	Mon, Apr 28, 2003	4.33	4.80	4.33	4.60
1638	NASDAQ	TACT	Fri, Apr 25, 2003	4.50	4.50	4.25	4.38
1637	NASDAQ	TACT	Thu, Apr 24, 2003	4.50	4.63	4.47	4.49
1636	NASDAQ	TACT	Wed, Apr 23, 2003	4.00	4.57	4.00	4.50
1635	NASDAQ	TACT	Tue, Apr 22, 2003	3.80	4.00	3.80	3.87
1634	NASDAQ	TACT	Mon, Apr 21, 2003	3.67	3.80	3.67	3.80
1633	NASDAQ	TACT	Thu, Apr 17, 2003	3.53	3.65	3.53	3.65
1632	NASDAQ	TACT	Wed, Apr 16, 2003	3.50	3.63	3.50	3.63
1631	NASDAQ	TACT	Tue, Apr 15, 2003	3.57	3.57	3.39	3.57
1630	NASDAQ	TACT	Mon, Apr 14, 2003	3.50	3.50	3.50	3.50
1629	NASDAQ	TACT	Fri, Apr 11, 2003	3.40	3.45	3.40	3.45
1628	NASDAQ	TACT	Wed, Apr 9, 2003	3.47	3.47	3.37	3.47
1627	NASDAQ	TACT	Tue, Apr 8, 2003	3.45	3.59	3.45	3.53
1626	NASDAQ	TACT	Mon, Apr 7, 2003	3.40	3.56	3.40	3.56
1625	NASDAQ	TACT	Fri, Apr 4, 2003	3.40	3.59	3.39	3.59
1624	NASDAQ	TACT	Thu, Apr 3, 2003	3.40	3.40	3.40	3.40
1623	NASDAQ	TACT	Wed, Apr 2, 2003	3.47	3.53	3.40	3.52
1622	NASDAQ	TACT	Tue, Apr 1, 2003	3.51	3.51	3.47	3.47
1621	NASDAQ	TACT	Mon, Mar 31, 2003	3.68	3.73	3.54	3.60
1620	NASDAQ	TACT	Fri, Mar 28, 2003	3.63	3.73	3.53	3.73
1619	NASDAQ	TACT	Wed, Mar 26, 2003	3.73	3.73	3.73	3.73
1618	NASDAQ	TACT	Tue, Mar 25, 2003	3.60	3.73	3.60	3.73
1617	NASDAQ	TACT	Mon, Mar 24, 2003	3.73	3.73	3.73	3.73
1616	NASDAQ	TACT	Fri, Mar 21, 2003	3.78	3.78	3.73	3.73
1615	NASDAQ	TACT	Thu, Mar 20, 2003	3.60	3.78	3.60	3.78
1614	NASDAQ	TACT	Wed, Mar 19, 2003	3.71	3.71	3.57	3.60
1613	NASDAQ	TACT	Tue, Mar 18, 2003	3.61	3.70	3.40	3.70
1612	NASDAQ	TACT	Mon, Mar 17, 2003	3.33	3.67	3.33	3.59
1611	NASDAQ	TACT	Fri, Mar 14, 2003	3.47	3.51	3.34	3.34
1610	NASDAQ	TACT	Thu, Mar 13, 2003	3.41	3.46	3.40	3.46
1609	NASDAQ	TACT	Wed, Mar 12, 2003	3.33	3.50	3.27	3.50
1608	NASDAQ	TACT	Tue, Mar 11, 2003	3.29	3.33	3.29	3.33
1607	NASDAQ	TACT	Mon, Mar 10, 2003	3.18	3.18	3.13	3.13
1606	NASDAQ	TACT	Fri, Mar 7, 2003	3.17	3.29	3.17	3.17
1605	NASDAQ	TACT	Thu, Mar 6, 2003	3.13	3.17	3.13	3.17
1604	NASDAQ	TACT	Wed, Mar 5, 2003	2.93	3.07	2.93	3.07
1603	NASDAQ	TACT	Tue, Mar 4, 2003	2.87	2.93	2.87	2.93
1602	NASDAQ	TACT	Mon, Mar 3, 2003	2.86	2.87	2.86	2.87
1601	NASDAQ	TACT	Fri, Feb 28, 2003	2.85	2.93	2.77	2.91
1600	NASDAQ	TACT	Thu, Feb 27, 2003	2.84	2.84	2.84	2.84
1599	NASDAQ	TACT	Wed, Feb 26, 2003	2.93	2.95	2.88	2.88
1598	NASDAQ	TACT	Tue, Feb 25, 2003	2.81	2.93	2.81	2.93
1597	NASDAQ	TACT	Mon, Feb 24, 2003	2.87	2.93	2.87	2.93
1596	NASDAQ	TACT	Fri, Feb 21, 2003	2.76	2.97	2.60	2.88
1595	NASDAQ	TACT	Thu, Feb 20, 2003	2.93	3.07	2.90	2.93
1594	NASDAQ	TACT	Wed, Feb 19, 2003	2.87	3.19	2.87	3.19
1593	NASDAQ	TACT	Tue, Feb 18, 2003	2.85	2.92	2.85	2.92
1592	NASDAQ	TACT	Fri, Feb 14, 2003	2.97	2.97	2.79	2.92
1591	NASDAQ	TACT	Thu, Feb 13, 2003	2.93	2.96	2.83	2.95
1590	NASDAQ	TACT	Wed, Feb 12, 2003	3.03	3.04	2.97	2.97
1589	NASDAQ	TACT	Tue, Feb 11, 2003	3.01	3.01	2.97	2.97
1588	NASDAQ	TACT	Mon, Feb 10, 2003	3.04	3.04	2.93	3.03
1587	NASDAQ	TACT	Fri, Feb 7, 2003	3.13	3.13	3.07	3.07
1586	NASDAQ	TACT	Thu, Feb 6, 2003	3.07	3.07	3.04	3.04
1585	NASDAQ	TACT	Wed, Feb 5, 2003	3.08	3.13	3.03	3.12
1584	NASDAQ	TACT	Tue, Feb 4, 2003	3.05	3.13	3.01	3.13
1583	NASDAQ	TACT	Mon, Feb 3, 2003	3.06	3.07	3.00	3.00
1582	NASDAQ	TACT	Fri, Jan 31, 2003	3.04	3.09	3.04	3.07
1581	NASDAQ	TACT	Thu, Jan 30, 2003	3.13	3.13	2.97	3.03
1580	NASDAQ	TACT	Wed, Jan 29, 2003	3.03	3.14	3.03	3.14
1579	NASDAQ	TACT	Tue, Jan 28, 2003	3.01	3.01	2.96	3.01
1578	NASDAQ	TACT	Mon, Jan 27, 2003	2.99	2.99	2.95	2.97
1577	NASDAQ	TACT	Fri, Jan 24, 2003	3.10	3.10	3.03	3.03
1576	NASDAQ	TACT	Thu, Jan 23, 2003	3.07	3.17	3.06	3.09
1575	NASDAQ	TACT	Wed, Jan 22, 2003	3.07	3.14	3.03	3.03
1574	NASDAQ	TACT	Tue, Jan 21, 2003	3.13	3.13	3.07	3.09
1573	NASDAQ	TACT	Thu, Jan 16, 2003	3.16	3.17	3.13	3.17
1572	NASDAQ	TACT	Wed, Jan 15, 2003	3.16	3.16	3.04	3.04
1571	NASDAQ	TACT	Tue, Jan 14, 2003	3.13	3.14	3.13	3.14
1570	NASDAQ	TACT	Mon, Jan 13, 2003	3.09	3.09	3.09	3.09
1569	NASDAQ	TACT	Fri, Jan 10, 2003	3.10	3.10	3.03	3.09
1568	NASDAQ	TACT	Thu, Jan 9, 2003	3.20	3.23	3.11	3.11
1567	NASDAQ	TACT	Tue, Jan 7, 2003	3.17	3.17	3.17	3.17
1566	NASDAQ	TACT	Mon, Jan 6, 2003	3.19	3.23	2.93	3.22
1565	NASDAQ	TACT	Thu, Jan 2, 2003	3.17	3.17	3.13	3.17
1564	NASDAQ	TACT	Tue, Dec 31, 2002	3.12	3.16	3.09	3.16
1563	NASDAQ	TACT	Mon, Dec 30, 2002	2.93	3.19	2.93	3.14
1562	NASDAQ	TACT	Fri, Dec 27, 2002	2.97	2.97	2.93	2.93
1561	NASDAQ	TACT	Thu, Dec 26, 2002	2.94	3.10	2.94	2.99
1560	NASDAQ	TACT	Tue, Dec 24, 2002	3.07	3.07	2.97	3.00
1559	NASDAQ	TACT	Mon, Dec 23, 2002	3.10	3.17	3.01	3.11
1558	NASDAQ	TACT	Fri, Dec 20, 2002	3.09	3.17	3.07	3.17
1557	NASDAQ	TACT	Thu, Dec 19, 2002	3.16	3.16	3.13	3.13
1556	NASDAQ	TACT	Wed, Dec 18, 2002	3.13	3.13	3.13	3.13
1555	NASDAQ	TACT	Tue, Dec 17, 2002	3.23	3.23	3.13	3.13
1554	NASDAQ	TACT	Mon, Dec 16, 2002	3.16	3.25	3.16	3.24
1553	NASDAQ	TACT	Fri, Dec 13, 2002	3.23	3.23	3.21	3.23
1552	NASDAQ	TACT	Thu, Dec 12, 2002	3.23	3.25	3.09	3.25
1551	NASDAQ	TACT	Wed, Dec 11, 2002	3.14	3.21	3.02	3.21
1550	NASDAQ	TACT	Tue, Dec 10, 2002	3.15	3.25	3.15	3.15
1549	NASDAQ	TACT	Mon, Dec 9, 2002	3.26	3.33	3.15	3.15
1548	NASDAQ	TACT	Fri, Dec 6, 2002	3.14	3.23	3.09	3.23
1547	NASDAQ	TACT	Thu, Dec 5, 2002	3.07	3.23	3.07	3.19
1546	NASDAQ	TACT	Wed, Dec 4, 2002	3.13	3.23	3.07	3.23
1545	NASDAQ	TACT	Tue, Dec 3, 2002	3.27	3.27	3.26	3.26
1544	NASDAQ	TACT	Mon, Dec 2, 2002	3.23	3.29	2.89	3.29
1543	NASDAQ	TACT	Fri, Nov 29, 2002	3.13	3.27	3.13	3.27
1542	NASDAQ	TACT	Wed, Nov 27, 2002	3.15	3.17	3.08	3.17
1541	NASDAQ	TACT	Tue, Nov 26, 2002	3.13	3.14	3.13	3.14
1540	NASDAQ	TACT	Mon, Nov 25, 2002	3.18	3.18	3.07	3.07
1539	NASDAQ	TACT	Fri, Nov 22, 2002	3.05	3.17	3.05	3.15
1538	NASDAQ	TACT	Thu, Nov 21, 2002	3.18	3.18	3.13	3.16
1537	NASDAQ	TACT	Wed, Nov 20, 2002	3.10	3.17	3.07	3.10
1536	NASDAQ	TACT	Tue, Nov 19, 2002	3.07	3.20	3.07	3.07
1535	NASDAQ	TACT	Mon, Nov 18, 2002	3.07	3.07	3.07	3.07
1534	NASDAQ	TACT	Fri, Nov 15, 2002	3.11	3.11	2.97	3.03
1533	NASDAQ	TACT	Thu, Nov 14, 2002	3.19	3.19	2.93	3.11
1532	NASDAQ	TACT	Wed, Nov 13, 2002	3.19	3.30	3.19	3.19
1531	NASDAQ	TACT	Tue, Nov 12, 2002	3.19	3.19	3.13	3.19
1530	NASDAQ	TACT	Mon, Nov 11, 2002	3.19	3.19	3.19	3.19
1529	NASDAQ	TACT	Fri, Nov 8, 2002	3.07	3.19	2.95	3.19
1528	NASDAQ	TACT	Thu, Nov 7, 2002	3.18	3.30	3.18	3.29
1527	NASDAQ	TACT	Wed, Nov 6, 2002	3.01	3.15	2.93	3.03
1526	NASDAQ	TACT	Mon, Nov 4, 2002	3.08	3.23	3.08	3.20
1525	NASDAQ	TACT	Fri, Nov 1, 2002	3.01	3.27	2.97	3.20
1524	NASDAQ	TACT	Thu, Oct 31, 2002	3.17	3.23	2.87	3.01
1523	NASDAQ	TACT	Wed, Oct 30, 2002	3.27	3.30	3.06	3.23
1522	NASDAQ	TACT	Tue, Oct 29, 2002	3.30	3.31	3.21	3.31
1521	NASDAQ	TACT	Mon, Oct 28, 2002	3.33	3.34	3.27	3.33
1520	NASDAQ	TACT	Fri, Oct 25, 2002	3.27	3.33	3.24	3.33
1519	NASDAQ	TACT	Thu, Oct 24, 2002	3.13	3.27	3.10	3.27
1518	NASDAQ	TACT	Wed, Oct 23, 2002	2.91	3.19	2.90	3.19
1517	NASDAQ	TACT	Tue, Oct 22, 2002	2.93	3.03	2.89	3.03
1516	NASDAQ	TACT	Mon, Oct 21, 2002	3.11	3.11	3.00	3.11
1515	NASDAQ	TACT	Fri, Oct 18, 2002	2.80	3.23	2.61	3.23
1514	NASDAQ	TACT	Thu, Oct 17, 2002	2.93	2.93	2.63	2.88
1513	NASDAQ	TACT	Wed, Oct 16, 2002	3.00	3.07	2.99	3.01
1512	NASDAQ	TACT	Tue, Oct 15, 2002	3.00	3.13	2.80	3.03
1511	NASDAQ	TACT	Mon, Oct 14, 2002	3.17	3.17	3.13	3.13
1510	NASDAQ	TACT	Fri, Oct 11, 2002	3.19	3.20	3.07	3.20
1509	NASDAQ	TACT	Thu, Oct 10, 2002	3.18	3.19	3.18	3.19
1508	NASDAQ	TACT	Wed, Oct 9, 2002	3.23	3.27	2.81	3.27
1507	NASDAQ	TACT	Tue, Oct 8, 2002	3.30	3.30	3.23	3.23
1506	NASDAQ	TACT	Mon, Oct 7, 2002	3.33	3.33	3.21	3.32
1505	NASDAQ	TACT	Fri, Oct 4, 2002	3.33	3.33	2.67	3.31
1504	NASDAQ	TACT	Thu, Oct 3, 2002	3.33	3.33	3.33	3.33
1503	NASDAQ	TACT	Wed, Oct 2, 2002	3.39	3.40	3.34	3.40
1502	NASDAQ	TACT	Tue, Oct 1, 2002	3.37	3.41	3.27	3.40
1501	NASDAQ	TACT	Mon, Sep 30, 2002	3.36	3.57	3.34	3.37
1500	NASDAQ	TACT	Fri, Sep 27, 2002	3.30	3.39	3.30	3.39
1499	NASDAQ	TACT	Thu, Sep 26, 2002	3.28	3.33	3.21	3.33
1498	NASDAQ	TACT	Wed, Sep 25, 2002	3.40	3.40	3.17	3.30
1497	NASDAQ	TACT	Tue, Sep 24, 2002	3.43	3.43	3.43	3.43
1496	NASDAQ	TACT	Mon, Sep 23, 2002	3.33	3.50	3.31	3.49
1495	NASDAQ	TACT	Fri, Sep 20, 2002	3.33	3.33	3.33	3.33
1494	NASDAQ	TACT	Thu, Sep 19, 2002	3.27	3.43	3.26	3.43
1493	NASDAQ	TACT	Mon, Sep 16, 2002	3.27	3.27	3.14	3.21
1492	NASDAQ	TACT	Thu, Sep 12, 2002	3.33	3.33	3.33	3.33
1491	NASDAQ	TACT	Wed, Sep 11, 2002	3.35	3.35	3.35	3.35
1490	NASDAQ	TACT	Tue, Sep 10, 2002	3.43	3.43	3.33	3.33
1489	NASDAQ	TACT	Mon, Sep 9, 2002	3.38	3.43	3.31	3.43
1488	NASDAQ	TACT	Fri, Sep 6, 2002	3.40	3.41	3.07	3.41
1487	NASDAQ	TACT	Thu, Sep 5, 2002	3.43	3.67	3.40	3.67
1486	NASDAQ	TACT	Tue, Sep 3, 2002	3.42	3.42	3.41	3.41
1485	NASDAQ	TACT	Fri, Aug 30, 2002	3.41	3.50	3.40	3.44
1484	NASDAQ	TACT	Thu, Aug 29, 2002	3.40	3.41	3.38	3.41
1483	NASDAQ	TACT	Wed, Aug 28, 2002	3.40	3.44	3.37	3.44
1482	NASDAQ	TACT	Tue, Aug 27, 2002	3.67	3.67	3.43	3.43
1481	NASDAQ	TACT	Fri, Aug 23, 2002	3.43	3.55	3.43	3.55
1480	NASDAQ	TACT	Thu, Aug 22, 2002	3.40	3.67	3.40	3.67
1479	NASDAQ	TACT	Wed, Aug 21, 2002	3.41	3.41	3.41	3.41
1478	NASDAQ	TACT	Tue, Aug 20, 2002	3.48	3.48	3.40	3.40
1477	NASDAQ	TACT	Mon, Aug 19, 2002	3.53	3.65	3.53	3.65
1476	NASDAQ	TACT	Fri, Aug 16, 2002	3.57	3.57	3.57	3.57
1475	NASDAQ	TACT	Thu, Aug 15, 2002	3.76	3.92	3.57	3.68
1474	NASDAQ	TACT	Wed, Aug 14, 2002	3.41	3.76	3.39	3.76
1473	NASDAQ	TACT	Tue, Aug 13, 2002	3.33	3.99	3.32	3.32
1472	NASDAQ	TACT	Mon, Aug 12, 2002	3.34	3.34	3.34	3.34
1471	NASDAQ	TACT	Fri, Aug 9, 2002	3.33	3.50	3.33	3.35
1470	NASDAQ	TACT	Thu, Aug 8, 2002	3.31	3.39	3.27	3.39
1469	NASDAQ	TACT	Wed, Aug 7, 2002	3.38	3.46	3.38	3.46
1468	NASDAQ	TACT	Tue, Aug 6, 2002	3.27	3.50	3.27	3.47
1467	NASDAQ	TACT	Mon, Aug 5, 2002	3.37	3.37	3.27	3.27
1466	NASDAQ	TACT	Fri, Aug 2, 2002	3.27	3.87	3.27	3.37
1465	NASDAQ	TACT	Thu, Aug 1, 2002	3.35	3.35	3.15	3.33
1464	NASDAQ	TACT	Wed, Jul 31, 2002	3.06	3.13	2.89	3.10
1463	NASDAQ	TACT	Tue, Jul 30, 2002	3.10	3.10	3.10	3.10
1462	NASDAQ	TACT	Mon, Jul 29, 2002	3.00	3.13	3.00	3.13
1461	NASDAQ	TACT	Fri, Jul 26, 2002	3.07	3.17	2.83	3.11
1460	NASDAQ	TACT	Thu, Jul 25, 2002	3.07	3.27	3.07	3.27
1459	NASDAQ	TACT	Wed, Jul 24, 2002	2.97	3.53	2.97	3.53
1458	NASDAQ	TACT	Tue, Jul 23, 2002	3.13	3.13	3.00	3.13
1457	NASDAQ	TACT	Mon, Jul 22, 2002	3.40	3.47	3.11	3.14
1456	NASDAQ	TACT	Fri, Jul 19, 2002	3.11	3.46	3.11	3.46
1455	NASDAQ	TACT	Thu, Jul 18, 2002	3.11	3.33	3.11	3.33
1454	NASDAQ	TACT	Wed, Jul 17, 2002	3.11	3.49	3.11	3.49
1453	NASDAQ	TACT	Tue, Jul 16, 2002	3.33	3.50	3.07	3.50
1452	NASDAQ	TACT	Mon, Jul 15, 2002	3.11	3.53	3.11	3.53
1451	NASDAQ	TACT	Fri, Jul 12, 2002	3.13	3.56	3.13	3.56
1450	NASDAQ	TACT	Thu, Jul 11, 2002	3.07	3.51	3.07	3.17
1449	NASDAQ	TACT	Wed, Jul 10, 2002	3.33	3.33	2.40	3.00
1448	NASDAQ	TACT	Mon, Jul 8, 2002	3.17	3.52	3.17	3.52
1447	NASDAQ	TACT	Fri, Jul 5, 2002	2.87	3.09	2.87	3.09
1446	NASDAQ	TACT	Wed, Jul 3, 2002	3.06	3.20	3.06	3.07
1445	NASDAQ	TACT	Tue, Jul 2, 2002	3.20	3.20	2.86	3.06
1444	NASDAQ	TACT	Mon, Jul 1, 2002	3.68	3.68	3.20	3.20
1443	NASDAQ	TACT	Fri, Jun 28, 2002	3.34	3.34	3.25	3.25
1442	NASDAQ	TACT	Thu, Jun 27, 2002	3.39	3.39	3.39	3.39
1441	NASDAQ	TACT	Tue, Jun 25, 2002	3.39	3.39	3.39	3.39
1440	NASDAQ	TACT	Mon, Jun 24, 2002	3.29	4.00	3.29	3.33
1439	NASDAQ	TACT	Fri, Jun 21, 2002	3.33	3.45	3.18	3.30
1438	NASDAQ	TACT	Thu, Jun 20, 2002	3.37	3.65	3.01	3.65
1437	NASDAQ	TACT	Wed, Jun 19, 2002	3.48	3.62	3.37	3.37
1436	NASDAQ	TACT	Tue, Jun 18, 2002	3.83	3.97	3.35	3.50
1435	NASDAQ	TACT	Mon, Jun 17, 2002	3.66	3.79	3.66	3.79
1434	NASDAQ	TACT	Fri, Jun 14, 2002	3.50	3.75	3.33	3.73
1433	NASDAQ	TACT	Thu, Jun 13, 2002	3.47	3.81	3.43	3.43
1432	NASDAQ	TACT	Wed, Jun 12, 2002	3.35	3.40	3.35	3.40
1431	NASDAQ	TACT	Tue, Jun 11, 2002	3.60	3.60	3.60	3.60
1430	NASDAQ	TACT	Fri, Jun 7, 2002	3.17	3.83	3.17	3.83
1429	NASDAQ	TACT	Thu, Jun 6, 2002	3.35	3.35	3.17	3.33
1428	NASDAQ	TACT	Wed, Jun 5, 2002	3.53	3.54	3.34	3.35
1427	NASDAQ	TACT	Tue, Jun 4, 2002	3.57	3.57	3.33	3.33
1426	NASDAQ	TACT	Mon, Jun 3, 2002	3.99	3.99	3.70	3.99
1425	NASDAQ	TACT	Fri, May 31, 2002	3.69	4.00	3.67	4.00
1424	NASDAQ	TACT	Thu, May 30, 2002	4.00	4.00	4.00	4.00
1423	NASDAQ	TACT	Wed, May 29, 2002	3.66	4.00	3.41	4.00
1422	NASDAQ	TACT	Tue, May 28, 2002	3.54	3.83	3.44	3.70
1421	NASDAQ	TACT	Fri, May 24, 2002	3.33	3.70	3.33	3.70
1420	NASDAQ	TACT	Thu, May 23, 2002	3.40	3.40	3.27	3.40
1419	NASDAQ	TACT	Wed, May 22, 2002	3.60	3.60	3.40	3.43
1418	NASDAQ	TACT	Tue, May 21, 2002	3.48	3.55	3.30	3.53
1417	NASDAQ	TACT	Fri, May 17, 2002	3.49	3.77	3.40	3.77
1416	NASDAQ	TACT	Thu, May 16, 2002	3.33	3.33	3.33	3.33
1415	NASDAQ	TACT	Wed, May 15, 2002	3.33	3.53	3.27	3.33
1414	NASDAQ	TACT	Tue, May 14, 2002	3.37	3.67	3.20	3.32
1413	NASDAQ	TACT	Mon, May 13, 2002	3.05	4.00	3.05	3.29
1412	NASDAQ	TACT	Fri, May 10, 2002	3.50	3.59	3.30	3.59
1411	NASDAQ	TACT	Thu, May 9, 2002	3.50	3.79	3.50	3.79
1410	NASDAQ	TACT	Wed, May 8, 2002	3.55	3.80	3.49	3.80
1409	NASDAQ	TACT	Tue, May 7, 2002	3.44	3.83	3.27	3.57
1408	NASDAQ	TACT	Mon, May 6, 2002	3.77	3.77	3.47	3.47
1407	NASDAQ	TACT	Fri, May 3, 2002	3.78	3.87	3.78	3.87
1406	NASDAQ	TACT	Thu, May 2, 2002	3.67	3.87	3.53	3.83
1405	NASDAQ	TACT	Wed, May 1, 2002	3.63	4.07	3.33	3.53
1404	NASDAQ	TACT	Tue, Apr 30, 2002	4.00	4.00	3.63	3.83
1403	NASDAQ	TACT	Mon, Apr 29, 2002	4.20	4.43	4.00	4.00
1402	NASDAQ	TACT	Fri, Apr 26, 2002	4.37	4.40	4.20	4.27
1401	NASDAQ	TACT	Thu, Apr 25, 2002	4.53	4.53	4.53	4.53
1400	NASDAQ	TACT	Wed, Apr 24, 2002	4.60	4.63	4.53	4.63
1399	NASDAQ	TACT	Tue, Apr 23, 2002	4.39	4.66	4.39	4.61
1398	NASDAQ	TACT	Mon, Apr 22, 2002	4.47	4.47	4.01	4.37
1397	NASDAQ	TACT	Fri, Apr 19, 2002	4.63	4.63	4.27	4.43
1396	NASDAQ	TACT	Thu, Apr 18, 2002	4.50	4.53	4.43	4.43
1395	NASDAQ	TACT	Wed, Apr 17, 2002	4.30	4.33	4.08	4.33
1394	NASDAQ	TACT	Tue, Apr 16, 2002	4.53	4.53	4.23	4.23
1393	NASDAQ	TACT	Mon, Apr 15, 2002	4.33	4.66	4.28	4.28
1392	NASDAQ	TACT	Fri, Apr 12, 2002	4.20	4.46	4.20	4.46
1391	NASDAQ	TACT	Thu, Apr 11, 2002	4.60	4.60	4.02	4.43
1390	NASDAQ	TACT	Wed, Apr 10, 2002	4.60	4.60	4.50	4.60
1389	NASDAQ	TACT	Tue, Apr 9, 2002	4.67	4.67	4.41	4.41
1388	NASDAQ	TACT	Mon, Apr 8, 2002	4.41	4.67	4.40	4.66
1387	NASDAQ	TACT	Fri, Apr 5, 2002	4.14	4.33	4.13	4.33
1386	NASDAQ	TACT	Thu, Apr 4, 2002	4.13	4.27	4.13	4.14
1385	NASDAQ	TACT	Wed, Apr 3, 2002	4.00	4.43	4.00	4.27
1384	NASDAQ	TACT	Tue, Apr 2, 2002	3.71	4.40	3.71	4.37
1383	NASDAQ	TACT	Mon, Apr 1, 2002	3.87	3.97	3.67	3.97
1382	NASDAQ	TACT	Thu, Mar 28, 2002	3.58	3.99	3.53	3.93
1381	NASDAQ	TACT	Wed, Mar 27, 2002	3.63	3.83	3.50	3.60
1380	NASDAQ	TACT	Tue, Mar 26, 2002	3.64	3.64	3.37	3.63
1379	NASDAQ	TACT	Mon, Mar 25, 2002	3.23	3.73	3.17	3.59
1378	NASDAQ	TACT	Fri, Mar 22, 2002	3.26	3.26	3.26	3.26
1377	NASDAQ	TACT	Thu, Mar 21, 2002	3.21	3.30	3.07	3.23
1376	NASDAQ	TACT	Wed, Mar 20, 2002	3.18	3.29	3.18	3.29
1375	NASDAQ	TACT	Mon, Mar 18, 2002	3.29	3.29	3.13	3.29
1374	NASDAQ	TACT	Fri, Mar 15, 2002	3.20	3.23	3.17	3.23
1373	NASDAQ	TACT	Thu, Mar 14, 2002	3.20	3.28	3.20	3.28
1372	NASDAQ	TACT	Wed, Mar 13, 2002	3.27	3.30	3.17	3.30
1371	NASDAQ	TACT	Tue, Mar 12, 2002	3.20	3.30	3.20	3.26
1370	NASDAQ	TACT	Mon, Mar 11, 2002	3.30	3.30	3.30	3.30
1369	NASDAQ	TACT	Fri, Mar 8, 2002	3.32	3.33	3.30	3.30
1368	NASDAQ	TACT	Thu, Mar 7, 2002	3.20	3.20	3.20	3.20
1367	NASDAQ	TACT	Wed, Mar 6, 2002	3.31	3.32	3.17	3.17
1366	NASDAQ	TACT	Mon, Mar 4, 2002	3.13	3.32	3.13	3.20
1365	NASDAQ	TACT	Fri, Mar 1, 2002	3.17	3.31	3.03	3.20
1364	NASDAQ	TACT	Thu, Feb 28, 2002	3.20	3.20	3.20	3.20
1363	NASDAQ	TACT	Wed, Feb 27, 2002	3.20	3.23	3.20	3.23
1362	NASDAQ	TACT	Tue, Feb 26, 2002	3.20	3.30	3.20	3.30
1361	NASDAQ	TACT	Mon, Feb 25, 2002	3.27	3.27	3.20	3.20
1360	NASDAQ	TACT	Fri, Feb 22, 2002	2.80	3.30	2.80	3.30
1359	NASDAQ	TACT	Thu, Feb 21, 2002	3.05	3.32	3.05	3.32
1358	NASDAQ	TACT	Wed, Feb 20, 2002	3.33	3.35	2.60	3.01
1357	NASDAQ	TACT	Tue, Feb 19, 2002	3.33	3.43	3.33	3.43
1356	NASDAQ	TACT	Fri, Feb 15, 2002	3.33	3.50	3.20	3.50
1355	NASDAQ	TACT	Thu, Feb 14, 2002	3.53	3.53	3.00	3.47
1354	NASDAQ	TACT	Wed, Feb 13, 2002	3.60	3.67	3.60	3.60
1353	NASDAQ	TACT	Tue, Feb 12, 2002	3.60	3.60	3.60	3.60
1352	NASDAQ	TACT	Mon, Feb 11, 2002	3.60	3.90	3.53	3.90
1351	NASDAQ	TACT	Fri, Feb 8, 2002	3.73	4.07	3.17	3.73
1350	NASDAQ	TACT	Thu, Feb 7, 2002	3.92	4.00	3.80	4.00
1349	NASDAQ	TACT	Wed, Feb 6, 2002	3.93	4.00	3.80	4.00
1348	NASDAQ	TACT	Tue, Feb 5, 2002	3.97	3.97	3.97	3.97
1347	NASDAQ	TACT	Mon, Feb 4, 2002	4.01	4.01	3.62	4.01
1346	NASDAQ	TACT	Fri, Feb 1, 2002	4.20	4.20	3.93	4.16
1345	NASDAQ	TACT	Thu, Jan 31, 2002	4.27	4.27	4.10	4.17
1344	NASDAQ	TACT	Wed, Jan 30, 2002	4.10	4.27	4.10	4.17
1343	NASDAQ	TACT	Tue, Jan 29, 2002	4.37	4.47	4.37	4.39
1342	NASDAQ	TACT	Mon, Jan 28, 2002	4.17	4.27	4.17	4.27
1341	NASDAQ	TACT	Fri, Jan 25, 2002	4.06	4.33	4.00	4.33
1340	NASDAQ	TACT	Thu, Jan 24, 2002	4.00	4.11	4.00	4.11
1339	NASDAQ	TACT	Wed, Jan 23, 2002	3.97	4.13	3.89	4.13
1338	NASDAQ	TACT	Tue, Jan 22, 2002	4.04	4.04	3.87	3.99
1337	NASDAQ	TACT	Fri, Jan 18, 2002	4.01	4.19	4.01	4.19
1336	NASDAQ	TACT	Thu, Jan 17, 2002	4.17	4.20	4.01	4.10
1335	NASDAQ	TACT	Wed, Jan 16, 2002	4.10	4.33	4.07	4.24
1334	NASDAQ	TACT	Tue, Jan 15, 2002	4.07	4.20	4.07	4.19
1333	NASDAQ	TACT	Mon, Jan 14, 2002	4.32	4.33	4.07	4.19
1332	NASDAQ	TACT	Fri, Jan 11, 2002	4.13	4.33	4.00	4.23
1331	NASDAQ	TACT	Thu, Jan 10, 2002	4.23	4.23	4.23	4.23
1330	NASDAQ	TACT	Wed, Jan 9, 2002	4.00	4.17	3.97	4.17
1329	NASDAQ	TACT	Tue, Jan 8, 2002	4.10	4.17	4.00	4.13
1328	NASDAQ	TACT	Mon, Jan 7, 2002	3.99	4.17	3.91	4.01
1327	NASDAQ	TACT	Fri, Jan 4, 2002	4.01	4.10	4.00	4.07
1326	NASDAQ	TACT	Thu, Jan 3, 2002	3.75	4.10	3.50	4.10
1325	NASDAQ	TACT	Wed, Jan 2, 2002	3.67	3.83	3.42	3.83
1324	NASDAQ	TACT	Mon, Dec 31, 2001	3.45	3.77	3.38	3.67
1323	NASDAQ	TACT	Fri, Dec 28, 2001	3.53	3.67	3.43	3.56
1322	NASDAQ	TACT	Thu, Dec 27, 2001	3.37	4.00	3.37	3.51
1321	NASDAQ	TACT	Wed, Dec 26, 2001	3.37	3.37	3.30	3.37
1320	NASDAQ	TACT	Mon, Dec 24, 2001	3.40	3.40	3.27	3.33
1319	NASDAQ	TACT	Fri, Dec 21, 2001	3.33	3.56	3.33	3.33
1318	NASDAQ	TACT	Thu, Dec 20, 2001	3.37	3.57	3.33	3.56
1317	NASDAQ	TACT	Wed, Dec 19, 2001	3.33	3.40	3.33	3.37
1316	NASDAQ	TACT	Tue, Dec 18, 2001	3.37	3.53	3.33	3.53
1315	NASDAQ	TACT	Mon, Dec 17, 2001	3.33	3.60	3.33	3.57
1314	NASDAQ	TACT	Fri, Dec 14, 2001	3.34	3.49	3.20	3.33
1313	NASDAQ	TACT	Thu, Dec 13, 2001	3.33	3.65	2.83	3.37
1312	NASDAQ	TACT	Wed, Dec 12, 2001	3.37	3.63	3.24	3.50
1311	NASDAQ	TACT	Tue, Dec 11, 2001	3.67	3.67	3.57	3.57
1310	NASDAQ	TACT	Mon, Dec 10, 2001	3.10	3.60	3.10	3.33
1309	NASDAQ	TACT	Fri, Dec 7, 2001	3.23	3.33	3.13	3.13
1308	NASDAQ	TACT	Thu, Dec 6, 2001	3.17	3.22	3.07	3.07
1307	NASDAQ	TACT	Wed, Dec 5, 2001	3.01	3.12	3.01	3.02
1306	NASDAQ	TACT	Tue, Dec 4, 2001	2.99	3.13	2.71	3.07
1305	NASDAQ	TACT	Mon, Dec 3, 2001	3.33	3.33	3.02	3.02
1304	NASDAQ	TACT	Fri, Nov 30, 2001	2.93	2.93	2.84	2.84
1303	NASDAQ	TACT	Thu, Nov 29, 2001	2.90	3.27	2.83	3.27
1302	NASDAQ	TACT	Wed, Nov 28, 2001	3.03	3.29	2.93	3.29
1301	NASDAQ	TACT	Tue, Nov 27, 2001	3.00	3.33	3.00	3.03
1300	NASDAQ	TACT	Mon, Nov 26, 2001	3.00	3.17	2.97	3.11
1299	NASDAQ	TACT	Fri, Nov 23, 2001	2.93	3.33	2.90	3.33
1298	NASDAQ	TACT	Tue, Nov 20, 2001	3.01	3.01	3.01	3.01
1297	NASDAQ	TACT	Mon, Nov 19, 2001	2.90	2.90	2.87	2.90
1296	NASDAQ	TACT	Fri, Nov 16, 2001	2.93	2.99	2.93	2.99
1295	NASDAQ	TACT	Thu, Nov 15, 2001	2.99	2.99	2.88	2.93
1294	NASDAQ	TACT	Wed, Nov 14, 2001	2.84	3.00	2.81	2.93
1293	NASDAQ	TACT	Tue, Nov 13, 2001	2.93	3.03	2.83	2.83
1292	NASDAQ	TACT	Mon, Nov 12, 2001	2.89	3.13	2.79	3.13
1291	NASDAQ	TACT	Fri, Nov 9, 2001	3.04	3.17	2.83	3.17
1290	NASDAQ	TACT	Thu, Nov 8, 2001	3.17	3.20	3.02	3.17
1289	NASDAQ	TACT	Wed, Nov 7, 2001	2.86	3.29	2.86	3.17
1288	NASDAQ	TACT	Tue, Nov 6, 2001	3.09	3.09	3.01	3.08
1287	NASDAQ	TACT	Mon, Nov 5, 2001	3.20	3.20	3.20	3.20
1286	NASDAQ	TACT	Fri, Nov 2, 2001	2.93	3.26	2.93	3.20
1285	NASDAQ	TACT	Thu, Nov 1, 2001	2.93	3.33	2.93	3.04
1284	NASDAQ	TACT	Wed, Oct 31, 2001	3.11	3.13	2.80	2.93
1283	NASDAQ	TACT	Mon, Oct 29, 2001	2.83	3.33	2.83	3.19
1282	NASDAQ	TACT	Fri, Oct 26, 2001	3.23	3.33	2.85	3.17
1281	NASDAQ	TACT	Thu, Oct 25, 2001	2.73	3.03	2.73	2.80
1280	NASDAQ	TACT	Wed, Oct 24, 2001	2.73	3.20	2.73	2.90
1279	NASDAQ	TACT	Tue, Oct 23, 2001	2.94	2.94	2.73	2.90
1278	NASDAQ	TACT	Mon, Oct 22, 2001	2.93	3.33	2.93	3.20
1277	NASDAQ	TACT	Fri, Oct 19, 2001	3.26	3.26	2.74	3.19
1276	NASDAQ	TACT	Thu, Oct 18, 2001	2.74	3.27	2.74	2.93
1275	NASDAQ	TACT	Wed, Oct 17, 2001	2.90	3.33	2.83	3.33
1274	NASDAQ	TACT	Tue, Oct 16, 2001	2.83	3.17	2.83	3.17
1273	NASDAQ	TACT	Fri, Oct 12, 2001	2.77	3.10	2.73	3.10
1272	NASDAQ	TACT	Thu, Oct 11, 2001	3.13	3.37	2.60	2.93
1271	NASDAQ	TACT	Wed, Oct 10, 2001	3.00	3.27	2.67	3.17
1270	NASDAQ	TACT	Mon, Oct 8, 2001	2.97	3.33	2.97	3.20
1269	NASDAQ	TACT	Fri, Oct 5, 2001	3.03	3.10	2.73	3.10
1268	NASDAQ	TACT	Thu, Oct 4, 2001	2.89	3.03	2.67	3.00
1267	NASDAQ	TACT	Wed, Oct 3, 2001	3.03	3.03	2.57	2.67
1266	NASDAQ	TACT	Tue, Oct 2, 2001	2.90	3.30	2.50	3.00
1265	NASDAQ	TACT	Mon, Oct 1, 2001	3.00	3.00	3.00	3.00
1264	NASDAQ	TACT	Fri, Sep 28, 2001	3.34	3.34	3.20	3.33
1263	NASDAQ	TACT	Thu, Sep 27, 2001	3.07	3.33	2.90	3.33
1262	NASDAQ	TACT	Wed, Sep 26, 2001	3.20	3.33	3.07	3.33
1261	NASDAQ	TACT	Tue, Sep 25, 2001	3.33	3.33	3.33	3.33
1260	NASDAQ	TACT	Mon, Sep 24, 2001	2.93	3.60	2.93	3.44
1259	NASDAQ	TACT	Fri, Sep 21, 2001	2.90	3.10	2.63	2.81
1258	NASDAQ	TACT	Thu, Sep 20, 2001	3.30	3.30	2.93	3.00
1257	NASDAQ	TACT	Wed, Sep 19, 2001	3.73	3.73	3.07	3.67
1256	NASDAQ	TACT	Tue, Sep 18, 2001	3.73	4.20	3.73	4.20
1255	NASDAQ	TACT	Mon, Sep 17, 2001	3.93	4.27	3.73	4.13
1254	NASDAQ	TACT	Mon, Sep 10, 2001	3.93	4.07	3.93	4.00
1253	NASDAQ	TACT	Fri, Sep 7, 2001	4.00	4.20	4.00	4.20
1252	NASDAQ	TACT	Thu, Sep 6, 2001	4.32	4.32	4.00	4.30
1251	NASDAQ	TACT	Wed, Sep 5, 2001	4.27	4.33	3.97	4.33
1250	NASDAQ	TACT	Tue, Sep 4, 2001	4.23	4.23	4.23	4.23
1249	NASDAQ	TACT	Fri, Aug 31, 2001	3.97	4.17	3.97	4.17
1248	NASDAQ	TACT	Thu, Aug 30, 2001	3.97	4.27	3.97	4.17
1247	NASDAQ	TACT	Tue, Aug 28, 2001	4.40	4.40	4.07	4.23
1246	NASDAQ	TACT	Mon, Aug 27, 2001	4.43	5.00	4.13	4.49
1245	NASDAQ	TACT	Fri, Aug 24, 2001	3.95	4.50	3.87	4.10
1244	NASDAQ	TACT	Wed, Aug 22, 2001	3.97	4.20	3.97	4.20
1243	NASDAQ	TACT	Tue, Aug 21, 2001	4.06	4.13	3.97	4.13
1242	NASDAQ	TACT	Mon, Aug 20, 2001	4.10	4.10	4.00	4.07
1241	NASDAQ	TACT	Fri, Aug 17, 2001	4.01	4.29	4.01	4.27
1240	NASDAQ	TACT	Thu, Aug 16, 2001	4.29	4.29	4.29	4.29
1239	NASDAQ	TACT	Tue, Aug 14, 2001	4.31	4.31	4.30	4.30
1238	NASDAQ	TACT	Mon, Aug 13, 2001	4.40	5.00	4.40	4.43
1237	NASDAQ	TACT	Fri, Aug 10, 2001	4.67	4.83	4.67	4.83
1236	NASDAQ	TACT	Thu, Aug 9, 2001	4.50	4.90	4.50	4.90
1235	NASDAQ	TACT	Wed, Aug 8, 2001	4.50	4.67	4.00	4.66
1234	NASDAQ	TACT	Tue, Aug 7, 2001	3.90	5.00	3.90	4.99
1233	NASDAQ	TACT	Mon, Aug 6, 2001	4.00	4.00	3.99	4.00
1232	NASDAQ	TACT	Fri, Aug 3, 2001	4.20	4.30	4.14	4.14
1231	NASDAQ	TACT	Wed, Aug 1, 2001	3.93	4.23	3.93	4.04
1230	NASDAQ	TACT	Tue, Jul 31, 2001	4.00	4.00	3.83	3.83
1229	NASDAQ	TACT	Mon, Jul 30, 2001	4.33	4.33	3.73	4.00
1228	NASDAQ	TACT	Fri, Jul 27, 2001	4.27	4.27	4.27	4.27
1227	NASDAQ	TACT	Thu, Jul 26, 2001	4.20	4.39	4.20	4.39
1226	NASDAQ	TACT	Wed, Jul 25, 2001	4.77	4.77	4.34	4.34
1225	NASDAQ	TACT	Tue, Jul 24, 2001	5.09	5.09	4.75	4.75
1224	NASDAQ	TACT	Mon, Jul 23, 2001	5.17	5.17	5.10	5.11
1223	NASDAQ	TACT	Fri, Jul 20, 2001	5.33	5.33	5.17	5.27
1222	NASDAQ	TACT	Thu, Jul 19, 2001	5.15	5.33	5.15	5.33
1221	NASDAQ	TACT	Wed, Jul 18, 2001	5.33	5.50	5.15	5.33
1220	NASDAQ	TACT	Tue, Jul 17, 2001	5.87	5.87	5.33	5.53
1219	NASDAQ	TACT	Mon, Jul 16, 2001	5.89	5.93	5.83	5.93
1218	NASDAQ	TACT	Fri, Jul 13, 2001	5.89	6.10	5.89	5.93
1217	NASDAQ	TACT	Thu, Jul 12, 2001	6.12	6.12	6.03	6.10
1216	NASDAQ	TACT	Wed, Jul 11, 2001	6.57	6.57	6.13	6.27
1215	NASDAQ	TACT	Tue, Jul 10, 2001	6.23	6.33	6.18	6.33
1214	NASDAQ	TACT	Mon, Jul 9, 2001	6.00	6.50	5.79	6.13
1213	NASDAQ	TACT	Fri, Jul 6, 2001	5.93	6.00	5.77	6.00
1212	NASDAQ	TACT	Thu, Jul 5, 2001	5.90	6.00	5.83	5.93
1211	NASDAQ	TACT	Tue, Jul 3, 2001	5.79	6.00	5.79	6.00
1210	NASDAQ	TACT	Mon, Jul 2, 2001	6.00	6.00	6.00	6.00
1209	NASDAQ	TACT	Fri, Jun 29, 2001	5.97	6.17	5.97	6.00
1208	NASDAQ	TACT	Thu, Jun 28, 2001	5.93	6.17	5.93	6.01
1207	NASDAQ	TACT	Wed, Jun 27, 2001	5.68	5.83	5.67	5.83
1206	NASDAQ	TACT	Tue, Jun 26, 2001	5.50	5.80	5.50	5.54
1205	NASDAQ	TACT	Mon, Jun 25, 2001	5.57	5.79	5.50	5.50
1204	NASDAQ	TACT	Fri, Jun 22, 2001	5.79	5.80	5.57	5.60
1203	NASDAQ	TACT	Thu, Jun 21, 2001	5.30	6.17	5.20	6.00
1202	NASDAQ	TACT	Wed, Jun 20, 2001	5.40	5.47	5.30	5.47
1201	NASDAQ	TACT	Tue, Jun 19, 2001	5.53	5.57	5.40	5.57
1200	NASDAQ	TACT	Thu, Jun 14, 2001	5.37	5.60	5.37	5.60
1199	NASDAQ	TACT	Tue, Jun 12, 2001	5.43	5.67	5.43	5.67
1198	NASDAQ	TACT	Mon, Jun 11, 2001	5.47	5.83	5.40	5.43
1197	NASDAQ	TACT	Fri, Jun 8, 2001	5.83	5.97	5.13	5.80
1196	NASDAQ	TACT	Thu, Jun 7, 2001	5.87	6.13	5.81	5.84
1195	NASDAQ	TACT	Wed, Jun 6, 2001	5.87	6.14	5.73	6.14
1194	NASDAQ	TACT	Tue, Jun 5, 2001	6.00	6.17	5.73	6.00
1193	NASDAQ	TACT	Mon, Jun 4, 2001	5.87	5.97	5.83	5.83
1192	NASDAQ	TACT	Fri, Jun 1, 2001	5.80	5.80	5.65	5.65
1191	NASDAQ	TACT	Thu, May 31, 2001	5.87	6.07	5.53	5.60
1190	NASDAQ	TACT	Wed, May 30, 2001	5.93	6.10	5.83	6.00
1189	NASDAQ	TACT	Tue, May 29, 2001	6.00	6.16	5.67	6.16
1188	NASDAQ	TACT	Fri, May 25, 2001	5.98	6.00	5.83	6.00
1187	NASDAQ	TACT	Thu, May 24, 2001	6.01	6.13	5.98	6.00
1186	NASDAQ	TACT	Wed, May 23, 2001	5.87	6.23	5.83	5.93
1185	NASDAQ	TACT	Tue, May 22, 2001	6.33	6.43	5.87	6.17
1184	NASDAQ	TACT	Mon, May 21, 2001	6.08	6.33	6.03	6.33
1183	NASDAQ	TACT	Fri, May 18, 2001	5.71	6.33	5.71	6.27
1182	NASDAQ	TACT	Thu, May 17, 2001	5.33	6.00	5.20	5.98
1181	NASDAQ	TACT	Wed, May 16, 2001	5.53	5.53	5.53	5.53
1180	NASDAQ	TACT	Tue, May 15, 2001	5.33	5.53	5.33	5.53
1179	NASDAQ	TACT	Mon, May 14, 2001	5.47	5.47	5.20	5.20
1178	NASDAQ	TACT	Fri, May 11, 2001	5.27	5.75	5.27	5.75
1177	NASDAQ	TACT	Thu, May 10, 2001	5.17	5.93	5.17	5.80
1176	NASDAQ	TACT	Wed, May 9, 2001	5.27	5.27	5.04	5.27
1175	NASDAQ	TACT	Tue, May 8, 2001	5.05	5.60	5.05	5.50
1174	NASDAQ	TACT	Mon, May 7, 2001	4.73	5.05	4.73	5.05
1173	NASDAQ	TACT	Fri, May 4, 2001	4.50	4.73	4.47	4.73
1172	NASDAQ	TACT	Thu, May 3, 2001	4.33	4.47	4.33	4.47
1171	NASDAQ	TACT	Wed, May 2, 2001	4.33	4.40	4.33	4.40
1170	NASDAQ	TACT	Tue, May 1, 2001	4.67	4.67	4.33	4.53
1169	NASDAQ	TACT	Mon, Apr 30, 2001	4.33	4.33	4.33	4.33
1168	NASDAQ	TACT	Fri, Apr 27, 2001	4.43	4.50	4.33	4.50
1167	NASDAQ	TACT	Thu, Apr 26, 2001	4.33	4.50	4.33	4.50
1166	NASDAQ	TACT	Wed, Apr 25, 2001	3.83	4.37	3.83	4.37
1165	NASDAQ	TACT	Tue, Apr 24, 2001	3.83	3.83	3.67	3.67
1164	NASDAQ	TACT	Mon, Apr 23, 2001	3.80	4.00	3.37	3.85
1163	NASDAQ	TACT	Fri, Apr 20, 2001	3.83	4.20	3.83	4.20
1162	NASDAQ	TACT	Thu, Apr 19, 2001	4.17	4.33	3.73	3.73
1161	NASDAQ	TACT	Wed, Apr 18, 2001	4.30	4.33	4.17	4.17
1160	NASDAQ	TACT	Mon, Apr 16, 2001	4.53	4.63	4.50	4.63
1159	NASDAQ	TACT	Thu, Apr 12, 2001	4.45	4.67	4.45	4.67
1158	NASDAQ	TACT	Wed, Apr 11, 2001	4.20	4.50	4.03	4.45
1157	NASDAQ	TACT	Tue, Apr 10, 2001	4.17	4.17	4.10	4.10
1156	NASDAQ	TACT	Fri, Apr 6, 2001	4.33	4.33	4.17	4.33
1155	NASDAQ	TACT	Thu, Apr 5, 2001	4.25	4.25	4.25	4.25
1154	NASDAQ	TACT	Wed, Apr 4, 2001	4.25	4.50	4.13	4.50
1153	NASDAQ	TACT	Tue, Apr 3, 2001	4.58	4.58	4.25	4.42
1152	NASDAQ	TACT	Mon, Apr 2, 2001	4.57	4.58	4.33	4.58
1151	NASDAQ	TACT	Fri, Mar 30, 2001	4.58	4.58	4.50	4.58
1150	NASDAQ	TACT	Thu, Mar 29, 2001	4.58	4.58	4.33	4.58
1149	NASDAQ	TACT	Wed, Mar 28, 2001	4.55	4.58	4.25	4.58
1148	NASDAQ	TACT	Tue, Mar 27, 2001	4.50	4.58	4.50	4.58
1147	NASDAQ	TACT	Mon, Mar 26, 2001	4.67	4.67	4.42	4.63
1146	NASDAQ	TACT	Fri, Mar 23, 2001	4.29	4.69	4.28	4.67
1145	NASDAQ	TACT	Thu, Mar 22, 2001	3.17	4.13	3.17	4.13
1144	NASDAQ	TACT	Wed, Mar 21, 2001	3.17	3.25	3.13	3.25
1143	NASDAQ	TACT	Tue, Mar 20, 2001	3.25	3.33	3.13	3.33
1142	NASDAQ	TACT	Mon, Mar 19, 2001	2.83	3.25	2.83	3.00
1141	NASDAQ	TACT	Fri, Mar 16, 2001	2.92	2.96	2.88	2.96
1140	NASDAQ	TACT	Thu, Mar 15, 2001	3.00	3.00	3.00	3.00
1139	NASDAQ	TACT	Wed, Mar 14, 2001	3.13	3.13	2.88	3.00
1138	NASDAQ	TACT	Tue, Mar 13, 2001	3.13	3.21	3.13	3.21
1137	NASDAQ	TACT	Mon, Mar 12, 2001	3.21	3.21	3.21	3.21
1136	NASDAQ	TACT	Fri, Mar 9, 2001	3.04	3.33	3.04	3.33
1135	NASDAQ	TACT	Wed, Mar 7, 2001	2.88	3.33	2.88	3.33
1134	NASDAQ	TACT	Mon, Mar 5, 2001	2.83	3.50	2.83	3.50
1133	NASDAQ	TACT	Fri, Mar 2, 2001	2.92	3.42	2.83	3.42
1132	NASDAQ	TACT	Thu, Mar 1, 2001	3.08	3.08	3.00	3.00
1131	NASDAQ	TACT	Wed, Feb 28, 2001	3.42	3.42	3.33	3.33
1130	NASDAQ	TACT	Tue, Feb 27, 2001	3.25	3.33	3.25	3.33
1129	NASDAQ	TACT	Mon, Feb 26, 2001	3.25	3.50	3.25	3.42
1128	NASDAQ	TACT	Fri, Feb 23, 2001	3.29	3.29	3.08	3.21
1127	NASDAQ	TACT	Thu, Feb 22, 2001	3.25	3.29	2.58	3.29
1126	NASDAQ	TACT	Wed, Feb 21, 2001	3.42	3.42	3.17	3.29
1125	NASDAQ	TACT	Tue, Feb 20, 2001	3.17	3.42	3.17	3.42
1124	NASDAQ	TACT	Fri, Feb 16, 2001	3.33	3.33	3.25	3.25
1123	NASDAQ	TACT	Thu, Feb 15, 2001	3.33	3.58	3.25	3.33
1122	NASDAQ	TACT	Wed, Feb 14, 2001	3.38	3.50	3.29	3.42
1121	NASDAQ	TACT	Tue, Feb 13, 2001	3.13	3.17	3.00	3.17
1120	NASDAQ	TACT	Mon, Feb 12, 2001	3.38	3.38	3.08	3.08
1119	NASDAQ	TACT	Fri, Feb 9, 2001	3.25	3.25	3.17	3.17
1118	NASDAQ	TACT	Thu, Feb 8, 2001	3.34	3.34	3.25	3.25
1117	NASDAQ	TACT	Wed, Feb 7, 2001	3.50	3.50	3.33	3.33
1116	NASDAQ	TACT	Tue, Feb 6, 2001	3.42	3.67	3.42	3.67
1115	NASDAQ	TACT	Mon, Feb 5, 2001	3.34	3.67	3.34	3.67
1114	NASDAQ	TACT	Fri, Feb 2, 2001	3.44	3.67	3.00	3.25
1113	NASDAQ	TACT	Thu, Feb 1, 2001	3.44	3.67	3.44	3.67
1112	NASDAQ	TACT	Wed, Jan 31, 2001	3.67	3.67	3.42	3.67
1111	NASDAQ	TACT	Tue, Jan 30, 2001	3.67	3.67	3.67	3.67
1110	NASDAQ	TACT	Mon, Jan 29, 2001	3.86	3.96	3.38	3.67
1109	NASDAQ	TACT	Fri, Jan 26, 2001	3.88	3.88	3.83	3.83
1108	NASDAQ	TACT	Thu, Jan 25, 2001	3.99	4.00	3.96	3.96
1107	NASDAQ	TACT	Wed, Jan 24, 2001	3.96	3.96	3.75	3.83
1106	NASDAQ	TACT	Mon, Jan 22, 2001	3.51	3.67	3.50	3.50
1105	NASDAQ	TACT	Fri, Jan 19, 2001	3.50	3.58	3.38	3.58
1104	NASDAQ	TACT	Thu, Jan 18, 2001	3.33	3.50	3.33	3.42
1103	NASDAQ	TACT	Wed, Jan 17, 2001	3.17	3.21	3.17	3.21
1102	NASDAQ	TACT	Tue, Jan 16, 2001	3.04	3.17	3.04	3.17
1101	NASDAQ	TACT	Fri, Jan 12, 2001	3.21	3.50	3.00	3.42
1100	NASDAQ	TACT	Thu, Jan 11, 2001	3.00	3.50	2.75	3.50
1099	NASDAQ	TACT	Tue, Jan 9, 2001	3.96	4.00	3.67	3.67
1098	NASDAQ	TACT	Mon, Jan 8, 2001	3.50	3.50	3.50	3.50
1097	NASDAQ	TACT	Fri, Jan 5, 2001	3.83	3.83	3.50	3.50
1096	NASDAQ	TACT	Thu, Jan 4, 2001	3.50	3.50	3.50	3.50
1095	NASDAQ	TACT	Wed, Jan 3, 2001	3.33	4.00	3.33	4.00
1094	NASDAQ	TACT	Tue, Jan 2, 2001	3.96	3.96	3.17	3.17
1093	NASDAQ	TACT	Fri, Dec 29, 2000	3.42	3.83	3.33	3.50
1092	NASDAQ	TACT	Thu, Dec 28, 2000	2.88	4.00	2.88	4.00
1091	NASDAQ	TACT	Wed, Dec 27, 2000	3.04	3.25	3.00	3.08
1090	NASDAQ	TACT	Tue, Dec 26, 2000	3.26	3.33	3.00	3.00
1089	NASDAQ	TACT	Fri, Dec 22, 2000	3.33	3.42	2.94	3.33
1088	NASDAQ	TACT	Thu, Dec 21, 2000	3.48	3.48	2.67	3.33
1087	NASDAQ	TACT	Wed, Dec 20, 2000	3.58	3.58	2.58	2.67
1086	NASDAQ	TACT	Tue, Dec 19, 2000	3.09	3.79	3.09	3.67
1085	NASDAQ	TACT	Mon, Dec 18, 2000	3.13	3.33	3.04	3.33
1084	NASDAQ	TACT	Fri, Dec 15, 2000	3.10	3.10	2.75	2.92
1083	NASDAQ	TACT	Thu, Dec 14, 2000	3.79	3.79	3.21	3.21
1082	NASDAQ	TACT	Wed, Dec 13, 2000	3.85	3.85	3.83	3.83
1081	NASDAQ	TACT	Tue, Dec 12, 2000	4.00	4.08	4.00	4.00
1080	NASDAQ	TACT	Mon, Dec 11, 2000	4.33	4.33	4.13	4.13
1079	NASDAQ	TACT	Thu, Dec 7, 2000	4.17	4.33	4.17	4.33
1078	NASDAQ	TACT	Wed, Dec 6, 2000	4.42	4.42	4.25	4.25
1077	NASDAQ	TACT	Tue, Dec 5, 2000	4.17	4.42	4.00	4.25
1076	NASDAQ	TACT	Mon, Dec 4, 2000	3.75	3.85	3.71	3.71
1075	NASDAQ	TACT	Fri, Dec 1, 2000	3.50	4.00	3.42	4.00
1074	NASDAQ	TACT	Thu, Nov 30, 2000	4.00	4.00	3.42	3.83
1073	NASDAQ	TACT	Wed, Nov 29, 2000	4.17	4.17	4.17	4.17
1072	NASDAQ	TACT	Tue, Nov 28, 2000	4.50	4.58	4.25	4.25
1071	NASDAQ	TACT	Mon, Nov 27, 2000	4.83	4.83	4.42	4.42
1070	NASDAQ	TACT	Fri, Nov 24, 2000	4.59	4.75	4.46	4.46
1069	NASDAQ	TACT	Wed, Nov 22, 2000	4.92	5.08	4.67	4.67
1068	NASDAQ	TACT	Tue, Nov 21, 2000	4.83	4.83	4.50	4.83
1067	NASDAQ	TACT	Mon, Nov 20, 2000	5.08	5.08	4.83	4.83
1066	NASDAQ	TACT	Thu, Nov 16, 2000	4.75	4.83	4.67	4.83
1065	NASDAQ	TACT	Wed, Nov 15, 2000	3.96	4.58	3.96	4.58
1064	NASDAQ	TACT	Tue, Nov 14, 2000	4.04	4.04	3.96	3.96
1063	NASDAQ	TACT	Mon, Nov 13, 2000	4.58	4.58	3.83	4.08
1062	NASDAQ	TACT	Fri, Nov 10, 2000	4.58	4.58	4.58	4.58
1061	NASDAQ	TACT	Thu, Nov 9, 2000	4.17	4.67	4.17	4.67
1060	NASDAQ	TACT	Tue, Nov 7, 2000	4.67	5.00	4.67	5.00
1059	NASDAQ	TACT	Mon, Nov 6, 2000	5.04	5.04	4.83	4.83
1058	NASDAQ	TACT	Fri, Nov 3, 2000	5.33	5.33	5.04	5.25
1057	NASDAQ	TACT	Thu, Nov 2, 2000	4.83	5.50	4.83	5.00
1056	NASDAQ	TACT	Wed, Nov 1, 2000	4.83	4.83	4.71	4.71
1055	NASDAQ	TACT	Tue, Oct 31, 2000	4.83	4.96	4.83	4.83
1054	NASDAQ	TACT	Mon, Oct 30, 2000	4.68	4.83	4.67	4.83
1053	NASDAQ	TACT	Fri, Oct 27, 2000	4.83	4.83	4.67	4.67
1052	NASDAQ	TACT	Thu, Oct 26, 2000	4.67	4.67	4.58	4.58
1051	NASDAQ	TACT	Wed, Oct 25, 2000	4.69	5.08	4.58	4.75
1050	NASDAQ	TACT	Tue, Oct 24, 2000	4.33	4.75	4.32	4.75
1049	NASDAQ	TACT	Mon, Oct 23, 2000	4.29	4.33	4.00	4.33
1048	NASDAQ	TACT	Fri, Oct 20, 2000	3.79	4.33	3.79	4.32
1047	NASDAQ	TACT	Thu, Oct 19, 2000	3.42	4.08	3.42	3.67
1046	NASDAQ	TACT	Wed, Oct 18, 2000	3.08	3.42	3.00	3.42
1045	NASDAQ	TACT	Tue, Oct 17, 2000	3.08	3.13	3.04	3.04
1044	NASDAQ	TACT	Mon, Oct 16, 2000	3.00	3.17	2.67	3.17
1043	NASDAQ	TACT	Fri, Oct 13, 2000	3.33	3.46	3.17	3.46
1042	NASDAQ	TACT	Thu, Oct 12, 2000	3.42	3.67	3.17	3.33
1041	NASDAQ	TACT	Wed, Oct 11, 2000	3.25	3.33	3.25	3.25
1040	NASDAQ	TACT	Tue, Oct 10, 2000	3.35	3.58	3.35	3.42
1039	NASDAQ	TACT	Mon, Oct 9, 2000	3.46	3.67	3.42	3.58
1038	NASDAQ	TACT	Fri, Oct 6, 2000	3.46	3.75	3.08	3.75
1037	NASDAQ	TACT	Thu, Oct 5, 2000	3.67	3.67	3.33	3.33
1036	NASDAQ	TACT	Wed, Oct 4, 2000	3.83	3.83	3.67	3.67
1035	NASDAQ	TACT	Tue, Oct 3, 2000	4.00	4.00	3.92	3.92
1034	NASDAQ	TACT	Mon, Oct 2, 2000	4.02	4.09	4.00	4.00
1033	NASDAQ	TACT	Fri, Sep 29, 2000	3.94	4.17	3.94	4.00
1032	NASDAQ	TACT	Thu, Sep 28, 2000	3.33	4.04	3.33	4.00
1031	NASDAQ	TACT	Wed, Sep 27, 2000	3.79	3.79	3.17	3.50
1030	NASDAQ	TACT	Tue, Sep 26, 2000	3.92	3.92	3.79	3.79
1029	NASDAQ	TACT	Mon, Sep 25, 2000	3.83	3.92	3.79	3.79
1028	NASDAQ	TACT	Fri, Sep 22, 2000	4.08	4.17	3.83	4.08
1027	NASDAQ	TACT	Thu, Sep 21, 2000	4.25	4.25	4.08	4.08
1026	NASDAQ	TACT	Wed, Sep 20, 2000	3.96	4.29	3.96	4.29
1025	NASDAQ	TACT	Tue, Sep 19, 2000	4.17	4.17	3.92	4.00
1024	NASDAQ	TACT	Mon, Sep 18, 2000	4.79	4.79	4.08	4.08
1023	NASDAQ	TACT	Fri, Sep 15, 2000	4.92	5.08	4.83	4.83
1022	NASDAQ	TACT	Thu, Sep 14, 2000	4.92	5.08	4.92	5.08
1021	NASDAQ	TACT	Wed, Sep 13, 2000	5.08	5.08	5.00	5.00
1020	NASDAQ	TACT	Tue, Sep 12, 2000	5.17	5.17	5.08	5.08
1019	NASDAQ	TACT	Mon, Sep 11, 2000	5.25	5.25	5.17	5.17
1018	NASDAQ	TACT	Fri, Sep 8, 2000	5.21	5.21	5.21	5.21
1017	NASDAQ	TACT	Thu, Sep 7, 2000	5.33	5.33	5.08	5.17
1016	NASDAQ	TACT	Wed, Sep 6, 2000	5.33	5.40	5.17	5.40
1015	NASDAQ	TACT	Tue, Sep 5, 2000	5.28	5.33	5.28	5.33
1014	NASDAQ	TACT	Fri, Sep 1, 2000	5.00	5.29	5.00	5.29
1013	NASDAQ	TACT	Thu, Aug 31, 2000	5.06	5.06	5.00	5.04
1012	NASDAQ	TACT	Wed, Aug 30, 2000	5.08	5.08	4.92	5.04
1011	NASDAQ	TACT	Tue, Aug 29, 2000	4.92	5.00	4.92	4.96
1010	NASDAQ	TACT	Mon, Aug 28, 2000	4.96	4.96	4.75	4.75
1009	NASDAQ	TACT	Fri, Aug 25, 2000	4.71	4.92	4.71	4.92
1008	NASDAQ	TACT	Thu, Aug 24, 2000	4.67	4.71	4.67	4.67
1007	NASDAQ	TACT	Wed, Aug 23, 2000	4.92	4.92	4.67	4.75
1006	NASDAQ	TACT	Tue, Aug 22, 2000	5.00	5.08	4.92	5.00
1005	NASDAQ	TACT	Mon, Aug 21, 2000	4.83	5.08	4.83	4.96
1004	NASDAQ	TACT	Fri, Aug 18, 2000	5.00	5.08	4.83	5.00
1003	NASDAQ	TACT	Thu, Aug 17, 2000	5.04	5.08	4.83	4.96
1002	NASDAQ	TACT	Wed, Aug 16, 2000	5.00	5.04	4.92	5.04
1001	NASDAQ	TACT	Tue, Aug 15, 2000	5.25	5.33	4.71	5.04
1000	NASDAQ	TACT	Mon, Aug 14, 2000	5.46	5.50	5.33	5.38
999	NASDAQ	TACT	Fri, Aug 11, 2000	5.58	5.67	5.46	5.50
998	NASDAQ	TACT	Thu, Aug 10, 2000	5.75	5.75	5.58	5.58
997	NASDAQ	TACT	Wed, Aug 9, 2000	5.83	5.83	5.75	5.79
996	NASDAQ	TACT	Tue, Aug 8, 2000	5.83	5.88	5.83	5.88
995	NASDAQ	TACT	Mon, Aug 7, 2000	5.75	5.92	5.67	5.92
994	NASDAQ	TACT	Fri, Aug 4, 2000	6.08	6.08	5.92	5.92
993	NASDAQ	TACT	Thu, Aug 3, 2000	6.08	6.42	5.67	6.33
992	NASDAQ	TACT	Wed, Aug 2, 2000	6.25	6.25	6.17	6.17
991	NASDAQ	TACT	Tue, Aug 1, 2000	6.25	6.42	6.17	6.42
990	NASDAQ	TACT	Mon, Jul 31, 2000	6.42	6.42	6.08	6.08
989	NASDAQ	TACT	Fri, Jul 28, 2000	6.42	6.50	6.42	6.50
988	NASDAQ	TACT	Thu, Jul 27, 2000	6.33	6.58	6.33	6.46
987	NASDAQ	TACT	Wed, Jul 26, 2000	6.58	6.58	6.42	6.50
986	NASDAQ	TACT	Tue, Jul 25, 2000	6.63	6.75	6.50	6.67
985	NASDAQ	TACT	Mon, Jul 24, 2000	6.65	6.83	6.63	6.63
984	NASDAQ	TACT	Fri, Jul 21, 2000	6.58	6.67	6.58	6.63
983	NASDAQ	TACT	Thu, Jul 20, 2000	6.75	6.92	6.67	6.67
982	NASDAQ	TACT	Wed, Jul 19, 2000	6.67	6.75	6.67	6.75
981	NASDAQ	TACT	Tue, Jul 18, 2000	6.83	6.92	6.63	6.67
980	NASDAQ	TACT	Mon, Jul 17, 2000	6.92	7.00	6.79	6.79
979	NASDAQ	TACT	Fri, Jul 14, 2000	6.92	7.00	6.83	7.00
978	NASDAQ	TACT	Thu, Jul 13, 2000	7.00	7.08	6.83	6.92
977	NASDAQ	TACT	Wed, Jul 12, 2000	6.63	7.00	6.63	7.00
976	NASDAQ	TACT	Tue, Jul 11, 2000	6.83	6.92	6.63	6.67
975	NASDAQ	TACT	Mon, Jul 10, 2000	6.79	7.00	6.75	6.75
974	NASDAQ	TACT	Fri, Jul 7, 2000	7.17	7.17	6.71	6.75
973	NASDAQ	TACT	Thu, Jul 6, 2000	7.08	7.08	6.92	7.00
972	NASDAQ	TACT	Wed, Jul 5, 2000	7.40	7.42	7.17	7.17
971	NASDAQ	TACT	Fri, Jun 30, 2000	7.58	7.58	7.25	7.25
970	NASDAQ	TACT	Thu, Jun 29, 2000	7.08	7.67	7.08	7.50
969	NASDAQ	TACT	Wed, Jun 28, 2000	7.13	7.33	7.08	7.33
968	NASDAQ	TACT	Tue, Jun 27, 2000	6.67	7.17	6.67	7.17
967	NASDAQ	TACT	Mon, Jun 26, 2000	6.75	6.88	6.67	6.83
966	NASDAQ	TACT	Fri, Jun 23, 2000	6.88	6.88	6.67	6.71
965	NASDAQ	TACT	Thu, Jun 22, 2000	6.88	6.88	6.67	6.88
964	NASDAQ	TACT	Wed, Jun 21, 2000	6.88	6.88	6.67	6.67
963	NASDAQ	TACT	Tue, Jun 20, 2000	6.60	6.90	6.58	6.75
962	NASDAQ	TACT	Mon, Jun 19, 2000	6.88	6.88	6.67	6.71
961	NASDAQ	TACT	Fri, Jun 16, 2000	6.96	6.96	6.79	6.79
960	NASDAQ	TACT	Thu, Jun 15, 2000	6.94	7.08	6.79	7.00
959	NASDAQ	TACT	Wed, Jun 14, 2000	6.83	6.83	6.79	6.83
958	NASDAQ	TACT	Tue, Jun 13, 2000	6.50	7.08	6.50	6.92
957	NASDAQ	TACT	Mon, Jun 12, 2000	6.17	7.00	6.17	6.67
956	NASDAQ	TACT	Fri, Jun 9, 2000	6.08	6.17	6.04	6.04
955	NASDAQ	TACT	Thu, Jun 8, 2000	6.08	6.17	6.08	6.17
954	NASDAQ	TACT	Wed, Jun 7, 2000	6.17	6.17	5.96	6.13
953	NASDAQ	TACT	Tue, Jun 6, 2000	6.38	6.38	6.17	6.17
952	NASDAQ	TACT	Mon, Jun 5, 2000	6.46	6.46	6.33	6.38
951	NASDAQ	TACT	Fri, Jun 2, 2000	6.46	6.58	6.42	6.42
950	NASDAQ	TACT	Thu, Jun 1, 2000	6.67	6.71	6.42	6.67
949	NASDAQ	TACT	Wed, May 31, 2000	6.83	6.92	6.67	6.67
948	NASDAQ	TACT	Tue, May 30, 2000	6.92	6.92	6.83	6.92
947	NASDAQ	TACT	Fri, May 26, 2000	6.96	6.96	6.83	6.83
946	NASDAQ	TACT	Thu, May 25, 2000	7.00	7.00	7.00	7.00
945	NASDAQ	TACT	Wed, May 24, 2000	7.00	7.17	6.83	7.08
944	NASDAQ	TACT	Tue, May 23, 2000	6.83	7.17	6.83	7.00
943	NASDAQ	TACT	Mon, May 22, 2000	6.92	7.08	6.75	7.08
942	NASDAQ	TACT	Fri, May 19, 2000	6.83	6.92	6.83	6.92
941	NASDAQ	TACT	Thu, May 18, 2000	6.83	6.92	6.83	6.83
940	NASDAQ	TACT	Wed, May 17, 2000	7.04	7.04	6.50	6.83
939	NASDAQ	TACT	Tue, May 16, 2000	7.17	7.29	7.04	7.13
938	NASDAQ	TACT	Mon, May 15, 2000	7.33	7.33	7.00	7.17
937	NASDAQ	TACT	Fri, May 12, 2000	6.79	7.25	6.79	7.17
936	NASDAQ	TACT	Thu, May 11, 2000	7.08	7.17	6.75	6.75
935	NASDAQ	TACT	Wed, May 10, 2000	6.92	7.00	6.67	6.83
934	NASDAQ	TACT	Tue, May 9, 2000	7.33	7.33	6.83	7.17
933	NASDAQ	TACT	Mon, May 8, 2000	7.13	7.50	7.13	7.17
932	NASDAQ	TACT	Fri, May 5, 2000	7.04	7.50	7.04	7.50
931	NASDAQ	TACT	Thu, May 4, 2000	6.96	7.17	6.83	6.92
930	NASDAQ	TACT	Wed, May 3, 2000	7.08	7.21	6.79	6.83
929	NASDAQ	TACT	Tue, May 2, 2000	7.33	7.58	7.00	7.50
928	NASDAQ	TACT	Mon, May 1, 2000	6.67	7.50	6.42	7.50
927	NASDAQ	TACT	Fri, Apr 28, 2000	6.00	6.50	5.88	6.50
926	NASDAQ	TACT	Thu, Apr 27, 2000	5.75	5.92	5.75	5.83
925	NASDAQ	TACT	Wed, Apr 26, 2000	6.00	6.08	5.92	6.00
924	NASDAQ	TACT	Tue, Apr 25, 2000	6.08	6.17	6.08	6.17
923	NASDAQ	TACT	Mon, Apr 24, 2000	5.33	6.17	5.33	6.17
922	NASDAQ	TACT	Thu, Apr 20, 2000	6.00	6.08	5.92	5.92
921	NASDAQ	TACT	Wed, Apr 19, 2000	6.00	6.00	5.58	6.00
920	NASDAQ	TACT	Tue, Apr 18, 2000	5.88	6.50	5.50	5.67
919	NASDAQ	TACT	Mon, Apr 17, 2000	6.04	6.17	5.33	5.33
918	NASDAQ	TACT	Fri, Apr 14, 2000	6.17	6.17	5.92	6.17
917	NASDAQ	TACT	Thu, Apr 13, 2000	6.50	6.50	6.17	6.17
916	NASDAQ	TACT	Wed, Apr 12, 2000	6.50	6.67	6.08	6.58
915	NASDAQ	TACT	Tue, Apr 11, 2000	6.25	6.54	6.08	6.50
914	NASDAQ	TACT	Mon, Apr 10, 2000	6.67	6.67	6.25	6.50
913	NASDAQ	TACT	Fri, Apr 7, 2000	6.08	6.67	6.08	6.50
912	NASDAQ	TACT	Thu, Apr 6, 2000	6.33	6.67	6.08	6.08
911	NASDAQ	TACT	Wed, Apr 5, 2000	6.17	6.25	5.96	6.25
910	NASDAQ	TACT	Tue, Apr 4, 2000	6.00	6.17	6.00	6.17
909	NASDAQ	TACT	Mon, Apr 3, 2000	6.04	6.17	5.75	6.00
908	NASDAQ	TACT	Fri, Mar 31, 2000	5.83	6.04	5.67	6.04
907	NASDAQ	TACT	Thu, Mar 30, 2000	5.92	6.08	5.75	5.75
906	NASDAQ	TACT	Wed, Mar 29, 2000	6.23	6.25	5.92	6.17
905	NASDAQ	TACT	Tue, Mar 28, 2000	6.04	6.25	6.04	6.21
904	NASDAQ	TACT	Mon, Mar 27, 2000	5.92	6.17	5.92	6.13
903	NASDAQ	TACT	Fri, Mar 24, 2000	6.00	6.25	5.79	6.00
902	NASDAQ	TACT	Thu, Mar 23, 2000	6.56	6.56	5.83	6.25
901	NASDAQ	TACT	Wed, Mar 22, 2000	6.00	6.83	5.83	6.67
900	NASDAQ	TACT	Tue, Mar 21, 2000	5.50	5.92	5.00	5.92
899	NASDAQ	TACT	Mon, Mar 20, 2000	5.58	6.00	5.33	5.46
898	NASDAQ	TACT	Fri, Mar 17, 2000	5.67	5.83	5.42	5.50
897	NASDAQ	TACT	Thu, Mar 16, 2000	5.79	5.79	5.79	5.79
896	NASDAQ	TACT	Wed, Mar 15, 2000	6.13	6.33	5.79	6.00
895	NASDAQ	TACT	Tue, Mar 14, 2000	6.00	6.33	5.92	6.00
894	NASDAQ	TACT	Mon, Mar 13, 2000	5.90	6.00	5.79	5.99
893	NASDAQ	TACT	Fri, Mar 10, 2000	6.00	6.17	6.00	6.00
892	NASDAQ	TACT	Thu, Mar 9, 2000	5.71	6.50	5.58	6.08
891	NASDAQ	TACT	Wed, Mar 8, 2000	5.63	5.75	5.42	5.75
890	NASDAQ	TACT	Tue, Mar 7, 2000	5.75	5.92	5.58	5.58
889	NASDAQ	TACT	Mon, Mar 6, 2000	5.75	5.92	5.63	5.83
888	NASDAQ	TACT	Fri, Mar 3, 2000	6.00	6.00	5.83	5.92
887	NASDAQ	TACT	Thu, Mar 2, 2000	5.92	6.08	5.83	6.08
886	NASDAQ	TACT	Wed, Mar 1, 2000	5.25	5.83	5.25	5.83
885	NASDAQ	TACT	Tue, Feb 29, 2000	5.67	5.67	5.33	5.50
884	NASDAQ	TACT	Mon, Feb 28, 2000	5.50	6.00	5.25	5.67
883	NASDAQ	TACT	Fri, Feb 25, 2000	5.92	5.92	5.42	5.83
882	NASDAQ	TACT	Thu, Feb 24, 2000	5.67	6.21	5.67	6.04
881	NASDAQ	TACT	Wed, Feb 23, 2000	5.13	5.75	5.06	5.58
880	NASDAQ	TACT	Tue, Feb 22, 2000	4.83	5.33	4.67	5.25
879	NASDAQ	TACT	Fri, Feb 18, 2000	6.35	6.46	4.02	4.67
878	NASDAQ	TACT	Thu, Feb 17, 2000	5.98	6.46	5.96	6.38
877	NASDAQ	TACT	Wed, Feb 16, 2000	5.92	6.00	5.88	5.88
876	NASDAQ	TACT	Tue, Feb 15, 2000	5.83	5.92	5.83	5.92
875	NASDAQ	TACT	Mon, Feb 14, 2000	5.67	6.00	5.67	5.96
874	NASDAQ	TACT	Fri, Feb 11, 2000	5.83	6.00	5.81	6.00
873	NASDAQ	TACT	Thu, Feb 10, 2000	5.67	6.00	5.67	5.96
872	NASDAQ	TACT	Wed, Feb 9, 2000	5.67	5.67	5.67	5.67
871	NASDAQ	TACT	Tue, Feb 8, 2000	5.71	5.71	5.67	5.67
870	NASDAQ	TACT	Mon, Feb 7, 2000	5.75	5.92	5.75	5.79
869	NASDAQ	TACT	Fri, Feb 4, 2000	5.83	5.96	5.83	5.96
868	NASDAQ	TACT	Thu, Feb 3, 2000	5.92	6.00	5.83	5.88
867	NASDAQ	TACT	Wed, Feb 2, 2000	5.92	5.96	5.79	5.88
866	NASDAQ	TACT	Tue, Feb 1, 2000	5.38	5.92	5.38	5.67
865	NASDAQ	TACT	Mon, Jan 31, 2000	5.25	5.42	5.00	5.17
864	NASDAQ	TACT	Fri, Jan 28, 2000	5.42	5.42	5.25	5.25
863	NASDAQ	TACT	Thu, Jan 27, 2000	5.17	5.58	5.17	5.33
862	NASDAQ	TACT	Wed, Jan 26, 2000	5.17	5.38	5.17	5.38
861	NASDAQ	TACT	Tue, Jan 25, 2000	5.17	5.33	5.17	5.25
860	NASDAQ	TACT	Mon, Jan 24, 2000	5.25	5.38	5.17	5.17
859	NASDAQ	TACT	Fri, Jan 21, 2000	5.33	5.42	4.96	5.29
858	NASDAQ	TACT	Thu, Jan 20, 2000	5.42	5.54	5.33	5.33
857	NASDAQ	TACT	Wed, Jan 19, 2000	5.25	5.54	5.25	5.29
856	NASDAQ	TACT	Tue, Jan 18, 2000	5.02	5.25	5.02	5.21
855	NASDAQ	TACT	Fri, Jan 14, 2000	5.13	5.25	5.13	5.13
854	NASDAQ	TACT	Thu, Jan 13, 2000	5.13	5.13	5.13	5.13
853	NASDAQ	TACT	Wed, Jan 12, 2000	5.02	5.04	5.00	5.04
852	NASDAQ	TACT	Tue, Jan 11, 2000	5.00	5.17	5.00	5.02
851	NASDAQ	TACT	Mon, Jan 10, 2000	5.00	5.17	5.00	5.02
850	NASDAQ	TACT	Fri, Jan 7, 2000	4.83	5.00	4.71	5.00
849	NASDAQ	TACT	Thu, Jan 6, 2000	4.83	5.00	4.75	5.00
848	NASDAQ	TACT	Wed, Jan 5, 2000	4.75	4.83	4.75	4.77
847	NASDAQ	TACT	Tue, Jan 4, 2000	4.83	4.83	4.75	4.77
846	NASDAQ	TACT	Mon, Jan 3, 2000	5.13	5.25	5.00	5.17
845	NASDAQ	TACT	Fri, Dec 31, 1999	5.08	5.08	5.00	5.04
844	NASDAQ	TACT	Thu, Dec 30, 1999	5.08	5.29	5.08	5.08
843	NASDAQ	TACT	Wed, Dec 29, 1999	5.08	5.08	5.08	5.08
842	NASDAQ	TACT	Tue, Dec 28, 1999	5.17	5.29	5.08	5.29
841	NASDAQ	TACT	Mon, Dec 27, 1999	5.33	5.33	5.17	5.25
840	NASDAQ	TACT	Thu, Dec 23, 1999	5.79	5.79	5.33	5.67
839	NASDAQ	TACT	Wed, Dec 22, 1999	5.69	5.83	5.33	5.79
838	NASDAQ	TACT	Tue, Dec 21, 1999	6.04	6.04	5.67	5.69
837	NASDAQ	TACT	Mon, Dec 20, 1999	5.54	6.04	5.33	5.96
836	NASDAQ	TACT	Fri, Dec 17, 1999	5.04	5.67	5.04	5.21
835	NASDAQ	TACT	Thu, Dec 16, 1999	4.88	5.17	4.88	5.08
834	NASDAQ	TACT	Wed, Dec 15, 1999	4.71	4.75	4.67	4.71
833	NASDAQ	TACT	Tue, Dec 14, 1999	4.79	4.79	4.71	4.75
832	NASDAQ	TACT	Mon, Dec 13, 1999	4.83	5.17	4.75	4.79
831	NASDAQ	TACT	Fri, Dec 10, 1999	4.96	4.96	4.79	4.79
830	NASDAQ	TACT	Thu, Dec 9, 1999	4.82	4.92	4.75	4.92
829	NASDAQ	TACT	Wed, Dec 8, 1999	5.00	5.00	4.79	4.79
828	NASDAQ	TACT	Tue, Dec 7, 1999	4.96	5.00	4.79	5.00
827	NASDAQ	TACT	Mon, Dec 6, 1999	4.88	4.88	4.83	4.83
826	NASDAQ	TACT	Fri, Dec 3, 1999	4.75	4.96	4.67	4.92
825	NASDAQ	TACT	Thu, Dec 2, 1999	4.81	4.83	4.75	4.75
824	NASDAQ	TACT	Wed, Dec 1, 1999	4.96	4.96	4.71	4.75
823	NASDAQ	TACT	Tue, Nov 30, 1999	4.83	5.00	4.71	4.96
822	NASDAQ	TACT	Mon, Nov 29, 1999	4.79	4.88	4.67	4.71
821	NASDAQ	TACT	Fri, Nov 26, 1999	4.33	4.83	4.33	4.83
820	NASDAQ	TACT	Wed, Nov 24, 1999	4.33	4.42	4.33	4.38
819	NASDAQ	TACT	Tue, Nov 23, 1999	4.46	4.58	4.33	4.33
818	NASDAQ	TACT	Mon, Nov 22, 1999	4.33	4.67	4.33	4.38
817	NASDAQ	TACT	Fri, Nov 19, 1999	4.38	4.50	4.33	4.38
816	NASDAQ	TACT	Thu, Nov 18, 1999	4.42	4.42	4.33	4.33
815	NASDAQ	TACT	Wed, Nov 17, 1999	4.54	4.54	4.33	4.50
814	NASDAQ	TACT	Tue, Nov 16, 1999	4.56	4.63	4.33	4.33
813	NASDAQ	TACT	Mon, Nov 15, 1999	4.50	4.58	4.42	4.58
812	NASDAQ	TACT	Fri, Nov 12, 1999	4.46	4.58	4.25	4.46
811	NASDAQ	TACT	Thu, Nov 11, 1999	4.42	4.46	4.38	4.38
810	NASDAQ	TACT	Wed, Nov 10, 1999	4.38	4.42	4.33	4.33
809	NASDAQ	TACT	Tue, Nov 9, 1999	4.38	4.46	4.35	4.42
808	NASDAQ	TACT	Mon, Nov 8, 1999	4.46	4.46	4.33	4.42
807	NASDAQ	TACT	Fri, Nov 5, 1999	4.25	4.46	4.25	4.38
806	NASDAQ	TACT	Thu, Nov 4, 1999	4.33	4.33	4.13	4.29
805	NASDAQ	TACT	Wed, Nov 3, 1999	4.17	4.29	4.08	4.29
804	NASDAQ	TACT	Tue, Nov 2, 1999	4.00	4.08	4.00	4.00
803	NASDAQ	TACT	Mon, Nov 1, 1999	4.00	4.08	3.83	3.83
802	NASDAQ	TACT	Fri, Oct 29, 1999	4.13	4.13	4.04	4.08
801	NASDAQ	TACT	Thu, Oct 28, 1999	4.25	4.38	3.96	4.13
800	NASDAQ	TACT	Wed, Oct 27, 1999	4.29	4.35	4.29	4.29
799	NASDAQ	TACT	Tue, Oct 26, 1999	4.46	4.46	4.29	4.29
798	NASDAQ	TACT	Mon, Oct 25, 1999	4.42	4.42	4.29	4.29
797	NASDAQ	TACT	Fri, Oct 22, 1999	4.04	4.50	4.04	4.50
796	NASDAQ	TACT	Thu, Oct 21, 1999	4.25	4.25	4.00	4.08
795	NASDAQ	TACT	Wed, Oct 20, 1999	4.33	4.33	4.29	4.33
794	NASDAQ	TACT	Tue, Oct 19, 1999	4.21	4.38	4.21	4.38
793	NASDAQ	TACT	Mon, Oct 18, 1999	4.17	4.38	4.00	4.17
792	NASDAQ	TACT	Fri, Oct 15, 1999	4.29	4.29	4.21	4.25
791	NASDAQ	TACT	Thu, Oct 14, 1999	4.25	4.42	4.25	4.33
790	NASDAQ	TACT	Wed, Oct 13, 1999	4.33	4.42	4.21	4.38
789	NASDAQ	TACT	Tue, Oct 12, 1999	4.29	4.42	4.29	4.42
788	NASDAQ	TACT	Mon, Oct 11, 1999	4.46	4.46	4.29	4.29
787	NASDAQ	TACT	Fri, Oct 8, 1999	4.46	4.50	4.42	4.46
786	NASDAQ	TACT	Thu, Oct 7, 1999	4.50	4.52	4.42	4.50
785	NASDAQ	TACT	Wed, Oct 6, 1999	4.50	4.54	4.33	4.46
784	NASDAQ	TACT	Tue, Oct 5, 1999	4.50	4.50	4.33	4.50
783	NASDAQ	TACT	Mon, Oct 4, 1999	4.42	4.71	4.33	4.46
782	NASDAQ	TACT	Fri, Oct 1, 1999	3.67	4.33	3.67	4.33
781	NASDAQ	TACT	Thu, Sep 30, 1999	3.92	4.04	3.50	3.54
780	NASDAQ	TACT	Wed, Sep 29, 1999	3.92	4.00	3.83	4.00
779	NASDAQ	TACT	Tue, Sep 28, 1999	3.79	3.92	3.79	3.92
778	NASDAQ	TACT	Mon, Sep 27, 1999	3.83	3.96	3.83	3.92
777	NASDAQ	TACT	Fri, Sep 24, 1999	3.71	3.79	3.71	3.79
776	NASDAQ	TACT	Thu, Sep 23, 1999	3.75	3.75	3.75	3.75
775	NASDAQ	TACT	Wed, Sep 22, 1999	3.69	3.92	3.67	3.75
774	NASDAQ	TACT	Tue, Sep 21, 1999	3.79	3.88	3.75	3.88
773	NASDAQ	TACT	Mon, Sep 20, 1999	4.00	4.00	3.83	3.83
772	NASDAQ	TACT	Fri, Sep 17, 1999	3.83	4.00	3.83	3.83
771	NASDAQ	TACT	Thu, Sep 16, 1999	4.00	4.04	3.96	4.00
770	NASDAQ	TACT	Wed, Sep 15, 1999	4.00	4.08	3.83	4.04
769	NASDAQ	TACT	Tue, Sep 14, 1999	4.08	4.17	3.96	3.96
768	NASDAQ	TACT	Mon, Sep 13, 1999	4.17	4.21	4.08	4.17
767	NASDAQ	TACT	Fri, Sep 10, 1999	4.25	4.33	4.04	4.04
766	NASDAQ	TACT	Thu, Sep 9, 1999	4.21	4.38	4.17	4.25
765	NASDAQ	TACT	Wed, Sep 8, 1999	4.42	4.42	4.17	4.21
764	NASDAQ	TACT	Tue, Sep 7, 1999	4.13	4.42	4.13	4.25
763	NASDAQ	TACT	Thu, Sep 2, 1999	4.17	4.33	4.08	4.17
762	NASDAQ	TACT	Wed, Sep 1, 1999	4.17	4.38	4.17	4.38
761	NASDAQ	TACT	Tue, Aug 31, 1999	4.25	4.42	4.17	4.33
760	NASDAQ	TACT	Mon, Aug 30, 1999	4.33	4.33	4.21	4.33
759	NASDAQ	TACT	Fri, Aug 27, 1999	4.17	4.21	4.17	4.21
758	NASDAQ	TACT	Thu, Aug 26, 1999	4.17	4.25	4.17	4.21
757	NASDAQ	TACT	Wed, Aug 25, 1999	4.17	4.21	4.17	4.17
756	NASDAQ	TACT	Tue, Aug 24, 1999	4.17	4.25	4.17	4.17
755	NASDAQ	TACT	Mon, Aug 23, 1999	4.33	4.33	4.17	4.17
754	NASDAQ	TACT	Fri, Aug 20, 1999	4.17	4.42	4.17	4.29
753	NASDAQ	TACT	Thu, Aug 19, 1999	4.33	4.50	4.17	4.42
752	NASDAQ	TACT	Wed, Aug 18, 1999	4.27	4.27	4.17	4.17
751	NASDAQ	TACT	Tue, Aug 17, 1999	4.38	4.38	4.17	4.33
750	NASDAQ	TACT	Mon, Aug 16, 1999	4.08	4.25	4.08	4.25
749	NASDAQ	TACT	Fri, Aug 13, 1999	4.33	4.33	4.08	4.08
748	NASDAQ	TACT	Thu, Aug 12, 1999	4.17	4.42	4.17	4.33
747	NASDAQ	TACT	Tue, Aug 10, 1999	4.33	4.33	4.08	4.33
746	NASDAQ	TACT	Mon, Aug 9, 1999	4.00	4.50	4.00	4.50
745	NASDAQ	TACT	Fri, Aug 6, 1999	4.00	4.33	4.00	4.33
744	NASDAQ	TACT	Thu, Aug 5, 1999	3.92	4.17	3.88	4.17
743	NASDAQ	TACT	Wed, Aug 4, 1999	4.00	4.00	4.00	4.00
742	NASDAQ	TACT	Tue, Aug 3, 1999	4.08	4.08	4.00	4.00
741	NASDAQ	TACT	Mon, Aug 2, 1999	4.08	4.17	4.08	4.08
740	NASDAQ	TACT	Fri, Jul 30, 1999	4.17	4.25	4.08	4.08
739	NASDAQ	TACT	Thu, Jul 29, 1999	4.08	4.17	4.00	4.17
738	NASDAQ	TACT	Wed, Jul 28, 1999	4.17	4.21	4.08	4.08
737	NASDAQ	TACT	Tue, Jul 27, 1999	4.08	4.25	4.00	4.17
736	NASDAQ	TACT	Mon, Jul 26, 1999	4.50	4.63	4.13	4.33
735	NASDAQ	TACT	Fri, Jul 23, 1999	4.75	4.75	4.50	4.54
734	NASDAQ	TACT	Thu, Jul 22, 1999	4.54	4.63	4.50	4.58
733	NASDAQ	TACT	Wed, Jul 21, 1999	4.58	4.63	4.58	4.63
732	NASDAQ	TACT	Tue, Jul 20, 1999	4.54	4.67	4.54	4.63
731	NASDAQ	TACT	Mon, Jul 19, 1999	4.92	4.92	4.58	4.67
730	NASDAQ	TACT	Fri, Jul 16, 1999	5.17	5.17	4.92	4.92
729	NASDAQ	TACT	Thu, Jul 15, 1999	5.17	5.33	5.00	5.00
728	NASDAQ	TACT	Wed, Jul 14, 1999	4.50	5.17	4.46	5.17
727	NASDAQ	TACT	Tue, Jul 13, 1999	4.63	4.67	4.50	4.63
726	NASDAQ	TACT	Mon, Jul 12, 1999	4.33	4.58	4.13	4.42
725	NASDAQ	TACT	Fri, Jul 9, 1999	4.25	4.42	4.17	4.42
724	NASDAQ	TACT	Thu, Jul 8, 1999	4.08	4.42	4.08	4.33
723	NASDAQ	TACT	Wed, Jul 7, 1999	4.35	4.46	4.25	4.33
722	NASDAQ	TACT	Tue, Jul 6, 1999	4.25	4.50	4.04	4.50
721	NASDAQ	TACT	Fri, Jul 2, 1999	4.33	4.58	4.17	4.58
720	NASDAQ	TACT	Thu, Jul 1, 1999	4.42	4.50	4.17	4.29
719	NASDAQ	TACT	Wed, Jun 30, 1999	4.54	4.83	4.33	4.42
718	NASDAQ	TACT	Tue, Jun 29, 1999	4.58	4.75	4.50	4.67
717	NASDAQ	TACT	Mon, Jun 28, 1999	4.33	4.67	4.33	4.67
716	NASDAQ	TACT	Fri, Jun 25, 1999	4.50	4.54	4.00	4.25
715	NASDAQ	TACT	Thu, Jun 24, 1999	4.00	4.50	3.83	4.50
714	NASDAQ	TACT	Wed, Jun 23, 1999	3.75	4.00	3.75	4.00
713	NASDAQ	TACT	Tue, Jun 22, 1999	3.54	3.83	3.50	3.83
712	NASDAQ	TACT	Mon, Jun 21, 1999	3.54	3.75	3.54	3.67
711	NASDAQ	TACT	Fri, Jun 18, 1999	3.54	3.67	3.54	3.54
710	NASDAQ	TACT	Thu, Jun 17, 1999	3.54	3.67	3.54	3.67
709	NASDAQ	TACT	Wed, Jun 16, 1999	3.67	3.67	3.54	3.67
708	NASDAQ	TACT	Tue, Jun 15, 1999	3.67	3.67	3.54	3.67
707	NASDAQ	TACT	Mon, Jun 14, 1999	3.52	3.67	3.52	3.67
706	NASDAQ	TACT	Fri, Jun 11, 1999	3.63	3.83	3.52	3.54
705	NASDAQ	TACT	Thu, Jun 10, 1999	3.33	3.71	3.33	3.71
704	NASDAQ	TACT	Wed, Jun 9, 1999	3.58	3.58	3.38	3.54
703	NASDAQ	TACT	Tue, Jun 8, 1999	3.50	3.58	3.46	3.46
702	NASDAQ	TACT	Mon, Jun 7, 1999	3.42	3.54	3.33	3.46
701	NASDAQ	TACT	Fri, Jun 4, 1999	3.35	3.46	3.33	3.42
700	NASDAQ	TACT	Thu, Jun 3, 1999	3.71	3.83	3.33	3.38
699	NASDAQ	TACT	Wed, Jun 2, 1999	3.33	3.83	3.33	3.58
698	NASDAQ	TACT	Tue, Jun 1, 1999	3.13	3.58	3.08	3.33
697	NASDAQ	TACT	Fri, May 28, 1999	3.00	3.04	3.00	3.00
696	NASDAQ	TACT	Thu, May 27, 1999	3.08	3.13	2.96	3.13
695	NASDAQ	TACT	Wed, May 26, 1999	2.92	3.08	2.83	3.00
694	NASDAQ	TACT	Tue, May 25, 1999	2.92	2.92	2.83	2.88
693	NASDAQ	TACT	Mon, May 24, 1999	2.92	2.92	2.83	2.83
692	NASDAQ	TACT	Fri, May 21, 1999	3.08	3.08	2.79	2.83
691	NASDAQ	TACT	Thu, May 20, 1999	2.67	3.08	2.67	3.08
690	NASDAQ	TACT	Wed, May 19, 1999	2.67	2.67	2.58	2.67
689	NASDAQ	TACT	Tue, May 18, 1999	2.75	2.75	2.58	2.67
688	NASDAQ	TACT	Mon, May 17, 1999	2.54	2.67	2.50	2.67
687	NASDAQ	TACT	Fri, May 14, 1999	2.46	2.50	2.46	2.48
686	NASDAQ	TACT	Thu, May 13, 1999	2.54	2.54	2.46	2.50
685	NASDAQ	TACT	Wed, May 12, 1999	2.50	2.54	2.46	2.54
684	NASDAQ	TACT	Tue, May 11, 1999	2.54	2.54	2.46	2.54
683	NASDAQ	TACT	Mon, May 10, 1999	2.38	2.54	2.29	2.54
682	NASDAQ	TACT	Fri, May 7, 1999	2.33	2.38	2.25	2.29
681	NASDAQ	TACT	Thu, May 6, 1999	2.33	2.50	2.33	2.33
680	NASDAQ	TACT	Wed, May 5, 1999	2.63	2.63	2.33	2.50
679	NASDAQ	TACT	Tue, May 4, 1999	2.63	2.67	2.50	2.50
678	NASDAQ	TACT	Mon, May 3, 1999	2.75	2.79	2.63	2.63
677	NASDAQ	TACT	Fri, Apr 30, 1999	3.04	3.17	2.58	2.75
676	NASDAQ	TACT	Thu, Apr 29, 1999	2.83	3.17	2.83	3.04
675	NASDAQ	TACT	Wed, Apr 28, 1999	2.67	2.83	2.67	2.67
674	NASDAQ	TACT	Tue, Apr 27, 1999	2.79	2.79	2.63	2.71
673	NASDAQ	TACT	Mon, Apr 26, 1999	2.88	2.92	2.83	2.88
672	NASDAQ	TACT	Fri, Apr 23, 1999	2.79	3.08	2.67	2.92
671	NASDAQ	TACT	Thu, Apr 22, 1999	2.50	2.83	2.42	2.71
670	NASDAQ	TACT	Wed, Apr 21, 1999	2.58	2.58	2.25	2.25
669	NASDAQ	TACT	Tue, Apr 20, 1999	2.54	2.58	2.25	2.25
668	NASDAQ	TACT	Mon, Apr 19, 1999	2.67	2.67	2.54	2.54
667	NASDAQ	TACT	Fri, Apr 16, 1999	2.58	2.67	2.50	2.67
666	NASDAQ	TACT	Thu, Apr 15, 1999	2.58	2.75	2.50	2.58
665	NASDAQ	TACT	Wed, Apr 14, 1999	2.25	2.63	2.25	2.63
664	NASDAQ	TACT	Tue, Apr 13, 1999	2.04	2.25	2.00	2.21
663	NASDAQ	TACT	Mon, Apr 12, 1999	1.83	2.04	1.83	2.04
662	NASDAQ	TACT	Fri, Apr 9, 1999	1.88	1.92	1.88	1.88
661	NASDAQ	TACT	Thu, Apr 8, 1999	1.96	2.00	1.88	1.88
660	NASDAQ	TACT	Wed, Apr 7, 1999	2.00	2.00	1.85	1.92
659	NASDAQ	TACT	Tue, Apr 6, 1999	1.92	2.00	1.92	1.92
658	NASDAQ	TACT	Mon, Apr 5, 1999	2.00	2.00	1.85	2.00
657	NASDAQ	TACT	Thu, Apr 1, 1999	2.00	2.00	1.83	1.83
656	NASDAQ	TACT	Wed, Mar 31, 1999	1.90	2.00	1.90	1.92
655	NASDAQ	TACT	Tue, Mar 30, 1999	1.96	2.00	1.94	1.94
654	NASDAQ	TACT	Mon, Mar 29, 1999	2.04	2.08	1.96	1.96
653	NASDAQ	TACT	Fri, Mar 26, 1999	2.17	2.17	1.97	2.00
652	NASDAQ	TACT	Thu, Mar 25, 1999	2.08	2.17	2.06	2.17
651	NASDAQ	TACT	Wed, Mar 24, 1999	2.04	2.13	2.04	2.04
650	NASDAQ	TACT	Tue, Mar 23, 1999	2.06	2.13	2.04	2.06
649	NASDAQ	TACT	Mon, Mar 22, 1999	2.04	2.06	2.00	2.06
648	NASDAQ	TACT	Fri, Mar 19, 1999	2.04	2.04	2.00	2.00
647	NASDAQ	TACT	Thu, Mar 18, 1999	2.02	2.06	2.00	2.02
646	NASDAQ	TACT	Wed, Mar 17, 1999	1.96	2.04	1.96	2.04
645	NASDAQ	TACT	Tue, Mar 16, 1999	1.79	1.96	1.79	1.92
644	NASDAQ	TACT	Mon, Mar 15, 1999	2.08	2.08	1.88	1.88
643	NASDAQ	TACT	Fri, Mar 12, 1999	1.88	1.92	1.88	1.92
642	NASDAQ	TACT	Thu, Mar 11, 1999	1.83	1.88	1.77	1.77
641	NASDAQ	TACT	Wed, Mar 10, 1999	1.83	1.92	1.83	1.92
640	NASDAQ	TACT	Tue, Mar 9, 1999	2.00	2.17	1.83	1.83
639	NASDAQ	TACT	Mon, Mar 8, 1999	1.92	2.42	1.83	1.88
638	NASDAQ	TACT	Fri, Mar 5, 1999	1.96	1.96	1.88	1.92
637	NASDAQ	TACT	Thu, Mar 4, 1999	1.94	1.94	1.88	1.88
636	NASDAQ	TACT	Wed, Mar 3, 1999	1.71	1.88	1.71	1.88
635	NASDAQ	TACT	Tue, Mar 2, 1999	1.92	1.92	1.71	1.71
634	NASDAQ	TACT	Mon, Mar 1, 1999	1.96	2.00	1.92	1.96
633	NASDAQ	TACT	Fri, Feb 26, 1999	1.96	2.00	1.92	1.96
632	NASDAQ	TACT	Thu, Feb 25, 1999	1.88	1.96	1.88	1.88
631	NASDAQ	TACT	Wed, Feb 24, 1999	2.04	2.04	1.88	1.88
630	NASDAQ	TACT	Tue, Feb 23, 1999	2.00	2.04	1.88	1.88
629	NASDAQ	TACT	Mon, Feb 22, 1999	1.92	2.04	1.92	2.00
628	NASDAQ	TACT	Fri, Feb 19, 1999	2.00	2.04	2.00	2.00
627	NASDAQ	TACT	Thu, Feb 18, 1999	1.83	2.00	1.83	1.96
626	NASDAQ	TACT	Wed, Feb 17, 1999	1.83	2.04	1.83	2.00
625	NASDAQ	TACT	Tue, Feb 16, 1999	1.75	2.04	1.75	1.92
624	NASDAQ	TACT	Fri, Feb 12, 1999	1.88	2.00	1.71	1.83
623	NASDAQ	TACT	Thu, Feb 11, 1999	1.88	2.00	1.88	1.92
622	NASDAQ	TACT	Wed, Feb 10, 1999	1.79	1.92	1.75	1.79
621	NASDAQ	TACT	Tue, Feb 9, 1999	1.79	1.88	1.79	1.79
620	NASDAQ	TACT	Mon, Feb 8, 1999	1.92	1.92	1.75	1.88
619	NASDAQ	TACT	Fri, Feb 5, 1999	1.88	1.92	1.75	1.92
618	NASDAQ	TACT	Thu, Feb 4, 1999	1.92	1.96	1.83	1.92
617	NASDAQ	TACT	Wed, Feb 3, 1999	1.83	2.17	1.83	1.96
616	NASDAQ	TACT	Tue, Feb 2, 1999	2.00	2.04	1.83	1.83
615	NASDAQ	TACT	Mon, Feb 1, 1999	2.17	2.17	1.92	2.00
614	NASDAQ	TACT	Fri, Jan 29, 1999	1.92	2.08	1.92	2.00
613	NASDAQ	TACT	Thu, Jan 28, 1999	2.00	2.08	2.00	2.00
612	NASDAQ	TACT	Wed, Jan 27, 1999	2.08	2.17	2.00	2.04
611	NASDAQ	TACT	Tue, Jan 26, 1999	2.08	2.33	2.08	2.08
610	NASDAQ	TACT	Mon, Jan 25, 1999	2.13	2.25	2.13	2.17
609	NASDAQ	TACT	Fri, Jan 22, 1999	2.08	2.21	2.08	2.17
608	NASDAQ	TACT	Thu, Jan 21, 1999	2.42	2.42	2.17	2.17
607	NASDAQ	TACT	Wed, Jan 20, 1999	2.29	2.33	2.21	2.25
606	NASDAQ	TACT	Tue, Jan 19, 1999	2.17	2.33	2.17	2.25
605	NASDAQ	TACT	Fri, Jan 15, 1999	2.25	2.33	2.17	2.25
604	NASDAQ	TACT	Thu, Jan 14, 1999	2.17	2.21	2.13	2.13
603	NASDAQ	TACT	Wed, Jan 13, 1999	2.21	2.25	2.17	2.25
602	NASDAQ	TACT	Tue, Jan 12, 1999	2.29	2.38	2.17	2.25
601	NASDAQ	TACT	Mon, Jan 11, 1999	2.13	2.38	2.13	2.29
600	NASDAQ	TACT	Fri, Jan 8, 1999	2.00	2.17	1.83	2.13
599	NASDAQ	TACT	Thu, Jan 7, 1999	1.96	2.00	1.83	1.92
598	NASDAQ	TACT	Wed, Jan 6, 1999	2.00	2.08	1.96	1.96
597	NASDAQ	TACT	Tue, Jan 5, 1999	2.13	2.17	2.00	2.04
596	NASDAQ	TACT	Mon, Jan 4, 1999	2.25	2.25	2.08	2.08
595	NASDAQ	TACT	Thu, Dec 31, 1998	2.08	2.25	2.08	2.21
594	NASDAQ	TACT	Wed, Dec 30, 1998	2.17	2.21	2.08	2.17
593	NASDAQ	TACT	Tue, Dec 29, 1998	2.33	2.33	2.17	2.17
592	NASDAQ	TACT	Mon, Dec 28, 1998	2.50	2.58	2.42	2.42
591	NASDAQ	TACT	Thu, Dec 24, 1998	2.46	2.67	2.42	2.50
590	NASDAQ	TACT	Wed, Dec 23, 1998	2.71	2.83	2.33	2.35
589	NASDAQ	TACT	Tue, Dec 22, 1998	2.65	2.88	2.58	2.67
588	NASDAQ	TACT	Mon, Dec 21, 1998	2.58	3.00	2.50	2.83
587	NASDAQ	TACT	Fri, Dec 18, 1998	2.50	2.79	2.50	2.67
586	NASDAQ	TACT	Thu, Dec 17, 1998	2.50	2.75	2.50	2.63
585	NASDAQ	TACT	Wed, Dec 16, 1998	2.42	2.71	2.42	2.58
584	NASDAQ	TACT	Tue, Dec 15, 1998	2.67	2.67	2.33	2.42
583	NASDAQ	TACT	Mon, Dec 14, 1998	2.83	3.04	2.75	2.75
582	NASDAQ	TACT	Fri, Dec 11, 1998	3.17	3.25	2.83	3.00
581	NASDAQ	TACT	Thu, Dec 10, 1998	3.17	3.25	3.17	3.17
580	NASDAQ	TACT	Wed, Dec 9, 1998	3.08	3.50	2.92	2.92
579	NASDAQ	TACT	Tue, Dec 8, 1998	3.33	3.42	3.13	3.42
578	NASDAQ	TACT	Mon, Dec 7, 1998	3.50	3.50	3.33	3.38
577	NASDAQ	TACT	Fri, Dec 4, 1998	3.75	3.75	3.42	3.42
576	NASDAQ	TACT	Thu, Dec 3, 1998	3.50	3.75	3.50	3.58
575	NASDAQ	TACT	Wed, Dec 2, 1998	3.50	3.50	3.50	3.50
574	NASDAQ	TACT	Tue, Dec 1, 1998	3.67	3.67	3.50	3.50
573	NASDAQ	TACT	Mon, Nov 30, 1998	3.50	3.58	3.50	3.50
572	NASDAQ	TACT	Fri, Nov 27, 1998	3.58	3.58	3.58	3.58
571	NASDAQ	TACT	Wed, Nov 25, 1998	3.58	3.75	3.42	3.58
570	NASDAQ	TACT	Tue, Nov 24, 1998	3.88	3.96	3.42	3.42
569	NASDAQ	TACT	Mon, Nov 23, 1998	3.83	4.00	3.83	3.88
568	NASDAQ	TACT	Fri, Nov 20, 1998	3.88	3.96	3.83	3.92
567	NASDAQ	TACT	Thu, Nov 19, 1998	3.88	3.92	3.83	3.88
566	NASDAQ	TACT	Wed, Nov 18, 1998	3.88	3.96	3.88	3.88
565	NASDAQ	TACT	Tue, Nov 17, 1998	4.08	4.08	3.83	3.88
564	NASDAQ	TACT	Mon, Nov 16, 1998	3.83	4.25	3.83	4.08
563	NASDAQ	TACT	Fri, Nov 13, 1998	3.88	4.00	3.88	3.88
562	NASDAQ	TACT	Thu, Nov 12, 1998	4.25	4.25	3.83	3.83
561	NASDAQ	TACT	Wed, Nov 11, 1998	4.00	4.25	4.00	4.21
560	NASDAQ	TACT	Tue, Nov 10, 1998	4.25	4.25	4.00	4.00
559	NASDAQ	TACT	Mon, Nov 9, 1998	4.08	4.29	4.00	4.17
558	NASDAQ	TACT	Fri, Nov 6, 1998	3.92	4.33	3.67	4.08
557	NASDAQ	TACT	Thu, Nov 5, 1998	3.33	3.96	3.33	3.83
556	NASDAQ	TACT	Wed, Nov 4, 1998	3.29	3.58	3.29	3.54
555	NASDAQ	TACT	Tue, Nov 3, 1998	3.33	3.46	3.31	3.38
554	NASDAQ	TACT	Mon, Nov 2, 1998	3.17	3.25	3.08	3.25
553	NASDAQ	TACT	Fri, Oct 30, 1998	2.92	3.13	2.92	3.00
552	NASDAQ	TACT	Thu, Oct 29, 1998	2.75	3.04	2.75	3.00
551	NASDAQ	TACT	Wed, Oct 28, 1998	2.58	2.83	2.50	2.71
550	NASDAQ	TACT	Tue, Oct 27, 1998	2.67	2.75	2.58	2.67
549	NASDAQ	TACT	Mon, Oct 26, 1998	2.42	2.75	2.33	2.54
548	NASDAQ	TACT	Fri, Oct 23, 1998	2.33	2.33	2.25	2.29
547	NASDAQ	TACT	Thu, Oct 22, 1998	2.33	2.33	2.21	2.33
546	NASDAQ	TACT	Wed, Oct 21, 1998	2.25	2.33	2.17	2.21
545	NASDAQ	TACT	Tue, Oct 20, 1998	2.58	2.58	2.25	2.38
544	NASDAQ	TACT	Mon, Oct 19, 1998	2.29	2.50	2.17	2.38
543	NASDAQ	TACT	Fri, Oct 16, 1998	2.13	2.33	2.13	2.21
542	NASDAQ	TACT	Thu, Oct 15, 1998	2.33	2.33	2.00	2.13
541	NASDAQ	TACT	Wed, Oct 14, 1998	2.25	2.50	1.92	2.00
540	NASDAQ	TACT	Tue, Oct 13, 1998	2.88	3.00	1.17	2.00
539	NASDAQ	TACT	Mon, Oct 12, 1998	2.92	3.00	2.17	2.71
538	NASDAQ	TACT	Fri, Oct 9, 1998	3.38	4.00	2.08	2.58
537	NASDAQ	TACT	Thu, Oct 8, 1998	3.75	4.00	3.17	3.83
536	NASDAQ	TACT	Wed, Oct 7, 1998	4.75	4.75	3.92	4.42
535	NASDAQ	TACT	Tue, Oct 6, 1998	4.33	4.75	3.56	4.75
534	NASDAQ	TACT	Mon, Oct 5, 1998	4.17	4.50	3.92	3.92
533	NASDAQ	TACT	Fri, Oct 2, 1998	4.67	4.75	4.38	4.50
532	NASDAQ	TACT	Thu, Oct 1, 1998	4.83	4.83	4.17	4.50
531	NASDAQ	TACT	Wed, Sep 30, 1998	5.00	5.00	4.33	4.50
530	NASDAQ	TACT	Tue, Sep 29, 1998	4.83	4.83	4.58	4.75
529	NASDAQ	TACT	Mon, Sep 28, 1998	4.58	4.83	4.58	4.83
528	NASDAQ	TACT	Fri, Sep 25, 1998	4.67	5.00	4.50	4.83
527	NASDAQ	TACT	Thu, Sep 24, 1998	5.17	5.25	4.75	4.75
526	NASDAQ	TACT	Wed, Sep 23, 1998	4.83	5.08	4.58	5.08
525	NASDAQ	TACT	Tue, Sep 22, 1998	4.92	4.92	4.33	4.75
524	NASDAQ	TACT	Mon, Sep 21, 1998	4.83	4.83	4.17	4.67
523	NASDAQ	TACT	Fri, Sep 18, 1998	4.33	4.83	4.25	4.75
522	NASDAQ	TACT	Thu, Sep 17, 1998	4.75	5.08	4.33	4.33
521	NASDAQ	TACT	Wed, Sep 16, 1998	4.00	4.83	4.00	4.75
520	NASDAQ	TACT	Tue, Sep 15, 1998	3.85	4.33	3.85	4.17
519	NASDAQ	TACT	Mon, Sep 14, 1998	3.79	4.67	3.33	3.85
518	NASDAQ	TACT	Fri, Sep 11, 1998	3.42	3.83	3.17	3.83
517	NASDAQ	TACT	Thu, Sep 10, 1998	3.25	3.79	3.25	3.63
516	NASDAQ	TACT	Wed, Sep 9, 1998	3.17	3.83	3.17	3.58
515	NASDAQ	TACT	Tue, Sep 8, 1998	3.83	4.00	3.42	3.67
514	NASDAQ	TACT	Fri, Sep 4, 1998	3.83	3.83	3.25	3.33
513	NASDAQ	TACT	Thu, Sep 3, 1998	3.67	3.67	3.50	3.50
512	NASDAQ	TACT	Wed, Sep 2, 1998	3.83	4.00	3.67	3.83
511	NASDAQ	TACT	Tue, Sep 1, 1998	4.00	4.25	3.75	4.25
510	NASDAQ	TACT	Mon, Aug 31, 1998	4.33	4.58	4.00	4.04
509	NASDAQ	TACT	Fri, Aug 28, 1998	4.71	4.83	4.17	4.83
508	NASDAQ	TACT	Thu, Aug 27, 1998	4.33	4.58	4.00	4.25
507	NASDAQ	TACT	Wed, Aug 26, 1998	4.00	4.75	4.00	4.67
506	NASDAQ	TACT	Tue, Aug 25, 1998	3.83	3.88	3.54	3.88
505	NASDAQ	TACT	Mon, Aug 24, 1998	3.92	3.92	3.50	3.50
504	NASDAQ	TACT	Fri, Aug 21, 1998	3.75	4.00	3.67	3.67
503	NASDAQ	TACT	Thu, Aug 20, 1998	4.33	4.38	3.83	3.84
502	NASDAQ	TACT	Wed, Aug 19, 1998	3.83	4.25	3.75	4.25
501	NASDAQ	TACT	Tue, Aug 18, 1998	3.46	3.79	3.42	3.79
500	NASDAQ	TACT	Mon, Aug 17, 1998	3.33	3.46	3.25	3.33
499	NASDAQ	TACT	Fri, Aug 14, 1998	3.46	3.46	3.21	3.46
498	NASDAQ	TACT	Thu, Aug 13, 1998	3.25	3.54	3.25	3.46
497	NASDAQ	TACT	Wed, Aug 12, 1998	3.33	3.33	3.17	3.33
496	NASDAQ	TACT	Tue, Aug 11, 1998	3.33	3.33	3.08	3.33
495	NASDAQ	TACT	Mon, Aug 10, 1998	3.42	3.83	3.33	3.38
494	NASDAQ	TACT	Fri, Aug 7, 1998	3.83	4.00	3.50	3.58
493	NASDAQ	TACT	Thu, Aug 6, 1998	3.33	3.83	3.33	3.63
492	NASDAQ	TACT	Wed, Aug 5, 1998	3.33	3.83	3.33	3.50
491	NASDAQ	TACT	Tue, Aug 4, 1998	3.67	3.83	3.00	3.42
490	NASDAQ	TACT	Mon, Aug 3, 1998	3.83	4.04	3.67	3.67
489	NASDAQ	TACT	Fri, Jul 31, 1998	3.96	4.00	3.83	3.83
488	NASDAQ	TACT	Thu, Jul 30, 1998	4.04	4.25	4.04	4.25
487	NASDAQ	TACT	Wed, Jul 29, 1998	4.42	4.42	3.83	4.02
486	NASDAQ	TACT	Tue, Jul 28, 1998	4.25	4.63	4.17	4.17
485	NASDAQ	TACT	Mon, Jul 27, 1998	4.67	5.00	4.25	4.33
484	NASDAQ	TACT	Fri, Jul 24, 1998	5.17	5.17	4.92	5.00
483	NASDAQ	TACT	Thu, Jul 23, 1998	5.25	5.42	5.17	5.17
482	NASDAQ	TACT	Wed, Jul 22, 1998	5.17	5.33	4.92	5.33
481	NASDAQ	TACT	Tue, Jul 21, 1998	5.42	5.50	5.08	5.17
480	NASDAQ	TACT	Mon, Jul 20, 1998	4.92	5.33	4.42	5.17
479	NASDAQ	TACT	Fri, Jul 17, 1998	4.92	5.00	4.50	4.83
478	NASDAQ	TACT	Thu, Jul 16, 1998	5.00	5.33	4.92	4.92
477	NASDAQ	TACT	Wed, Jul 15, 1998	5.25	5.38	5.08	5.33
476	NASDAQ	TACT	Tue, Jul 14, 1998	5.25	5.33	5.25	5.33
475	NASDAQ	TACT	Mon, Jul 13, 1998	5.33	5.33	5.33	5.33
474	NASDAQ	TACT	Fri, Jul 10, 1998	5.33	5.33	5.33	5.33
473	NASDAQ	TACT	Thu, Jul 9, 1998	5.50	5.58	5.33	5.58
472	NASDAQ	TACT	Wed, Jul 8, 1998	5.38	5.83	5.33	5.50
471	NASDAQ	TACT	Tue, Jul 7, 1998	5.63	5.63	5.50	5.50
470	NASDAQ	TACT	Mon, Jul 6, 1998	5.67	5.67	5.63	5.63
469	NASDAQ	TACT	Thu, Jul 2, 1998	5.58	5.77	5.58	5.58
468	NASDAQ	TACT	Wed, Jul 1, 1998	5.92	5.92	5.63	5.67
467	NASDAQ	TACT	Tue, Jun 30, 1998	5.83	5.92	5.58	5.92
466	NASDAQ	TACT	Mon, Jun 29, 1998	5.50	5.83	5.50	5.58
465	NASDAQ	TACT	Fri, Jun 26, 1998	5.71	5.75	5.63	5.75
464	NASDAQ	TACT	Thu, Jun 25, 1998	5.58	5.67	5.50	5.63
463	NASDAQ	TACT	Wed, Jun 24, 1998	5.63	5.67	5.33	5.58
462	NASDAQ	TACT	Tue, Jun 23, 1998	5.42	5.63	5.17	5.25
461	NASDAQ	TACT	Mon, Jun 22, 1998	5.88	5.88	5.42	5.67
460	NASDAQ	TACT	Fri, Jun 19, 1998	5.96	5.96	5.58	5.75
459	NASDAQ	TACT	Thu, Jun 18, 1998	5.92	5.92	5.75	5.75
458	NASDAQ	TACT	Wed, Jun 17, 1998	5.92	6.13	5.92	5.92
457	NASDAQ	TACT	Tue, Jun 16, 1998	5.92	6.00	5.83	5.83
456	NASDAQ	TACT	Mon, Jun 15, 1998	5.92	6.00	5.83	6.00
455	NASDAQ	TACT	Fri, Jun 12, 1998	5.92	6.25	5.92	6.25
454	NASDAQ	TACT	Thu, Jun 11, 1998	6.17	6.17	5.92	6.00
453	NASDAQ	TACT	Wed, Jun 10, 1998	6.33	6.33	5.96	6.17
452	NASDAQ	TACT	Tue, Jun 9, 1998	6.00	6.25	5.92	6.08
451	NASDAQ	TACT	Mon, Jun 8, 1998	6.67	6.67	6.00	6.08
450	NASDAQ	TACT	Fri, Jun 5, 1998	6.00	6.75	5.50	6.50
449	NASDAQ	TACT	Thu, Jun 4, 1998	6.29	6.42	6.08	6.08
448	NASDAQ	TACT	Wed, Jun 3, 1998	6.00	6.29	6.00	6.29
447	NASDAQ	TACT	Tue, Jun 2, 1998	6.00	6.17	6.00	6.08
446	NASDAQ	TACT	Mon, Jun 1, 1998	6.42	6.58	6.08	6.08
445	NASDAQ	TACT	Fri, May 29, 1998	6.42	6.42	6.17	6.42
444	NASDAQ	TACT	Thu, May 28, 1998	6.08	6.42	6.00	6.42
443	NASDAQ	TACT	Wed, May 27, 1998	6.50	6.50	6.00	6.08
442	NASDAQ	TACT	Tue, May 26, 1998	6.17	6.38	6.17	6.17
441	NASDAQ	TACT	Fri, May 22, 1998	6.42	6.50	6.17	6.33
440	NASDAQ	TACT	Thu, May 21, 1998	6.58	6.67	6.17	6.17
439	NASDAQ	TACT	Wed, May 20, 1998	6.58	6.75	6.13	6.17
438	NASDAQ	TACT	Tue, May 19, 1998	6.58	6.83	6.42	6.50
437	NASDAQ	TACT	Mon, May 18, 1998	6.67	6.75	6.50	6.75
436	NASDAQ	TACT	Fri, May 15, 1998	7.00	7.08	6.67	6.67
435	NASDAQ	TACT	Thu, May 14, 1998	6.00	6.58	6.00	6.50
434	NASDAQ	TACT	Wed, May 13, 1998	6.50	6.58	6.17	6.17
433	NASDAQ	TACT	Tue, May 12, 1998	6.33	6.58	6.33	6.33
432	NASDAQ	TACT	Mon, May 11, 1998	6.58	6.58	6.33	6.58
431	NASDAQ	TACT	Fri, May 8, 1998	6.00	6.58	6.00	6.33
430	NASDAQ	TACT	Thu, May 7, 1998	6.04	6.13	5.75	6.08
429	NASDAQ	TACT	Wed, May 6, 1998	5.79	6.04	5.79	6.04
428	NASDAQ	TACT	Tue, May 5, 1998	5.83	5.92	5.75	5.92
427	NASDAQ	TACT	Mon, May 4, 1998	6.04	6.33	5.83	6.00
426	NASDAQ	TACT	Fri, May 1, 1998	6.50	6.50	6.08	6.17
425	NASDAQ	TACT	Thu, Apr 30, 1998	6.21	6.29	6.17	6.25
424	NASDAQ	TACT	Wed, Apr 29, 1998	6.50	6.54	6.25	6.25
423	NASDAQ	TACT	Tue, Apr 28, 1998	6.08	6.42	6.08	6.42
422	NASDAQ	TACT	Mon, Apr 27, 1998	5.92	6.33	5.58	6.25
421	NASDAQ	TACT	Fri, Apr 24, 1998	6.04	6.08	6.00	6.00
420	NASDAQ	TACT	Thu, Apr 23, 1998	6.04	6.33	6.00	6.25
419	NASDAQ	TACT	Wed, Apr 22, 1998	5.96	6.33	5.96	6.25
418	NASDAQ	TACT	Tue, Apr 21, 1998	6.00	6.17	5.96	6.00
417	NASDAQ	TACT	Mon, Apr 20, 1998	6.00	6.25	5.88	6.08
416	NASDAQ	TACT	Fri, Apr 17, 1998	6.08	6.17	5.92	6.08
415	NASDAQ	TACT	Thu, Apr 16, 1998	6.25	6.50	6.08	6.33
414	NASDAQ	TACT	Wed, Apr 15, 1998	6.50	6.50	6.17	6.25
413	NASDAQ	TACT	Tue, Apr 14, 1998	6.25	6.42	6.17	6.42
412	NASDAQ	TACT	Mon, Apr 13, 1998	6.50	6.50	6.21	6.25
411	NASDAQ	TACT	Thu, Apr 9, 1998	6.21	6.50	6.21	6.38
410	NASDAQ	TACT	Wed, Apr 8, 1998	6.50	6.50	6.17	6.29
409	NASDAQ	TACT	Tue, Apr 7, 1998	6.25	6.42	6.25	6.33
408	NASDAQ	TACT	Mon, Apr 6, 1998	6.33	6.50	6.17	6.42
407	NASDAQ	TACT	Fri, Apr 3, 1998	6.00	6.33	6.00	6.25
406	NASDAQ	TACT	Thu, Apr 2, 1998	6.08	6.17	6.04	6.08
405	NASDAQ	TACT	Wed, Apr 1, 1998	6.17	6.17	6.08	6.17
404	NASDAQ	TACT	Tue, Mar 31, 1998	6.08	6.21	6.08	6.17
403	NASDAQ	TACT	Mon, Mar 30, 1998	6.42	6.42	6.08	6.13
402	NASDAQ	TACT	Fri, Mar 27, 1998	6.42	6.42	6.25	6.42
401	NASDAQ	TACT	Thu, Mar 26, 1998	6.50	6.54	6.33	6.42
400	NASDAQ	TACT	Wed, Mar 25, 1998	6.42	6.50	6.13	6.33
399	NASDAQ	TACT	Tue, Mar 24, 1998	6.83	6.83	6.42	6.50
398	NASDAQ	TACT	Mon, Mar 23, 1998	6.92	7.00	6.75	6.75
397	NASDAQ	TACT	Fri, Mar 20, 1998	6.96	7.08	6.67	6.92
396	NASDAQ	TACT	Thu, Mar 19, 1998	7.25	7.25	6.92	7.13
395	NASDAQ	TACT	Wed, Mar 18, 1998	6.42	7.17	6.42	7.00
394	NASDAQ	TACT	Tue, Mar 17, 1998	6.50	6.67	6.42	6.63
393	NASDAQ	TACT	Mon, Mar 16, 1998	6.58	6.63	6.42	6.46
392	NASDAQ	TACT	Fri, Mar 13, 1998	6.42	6.67	6.42	6.67
391	NASDAQ	TACT	Thu, Mar 12, 1998	6.50	6.83	6.25	6.50
390	NASDAQ	TACT	Wed, Mar 11, 1998	6.33	6.58	6.25	6.46
389	NASDAQ	TACT	Tue, Mar 10, 1998	6.75	6.75	6.33	6.33
388	NASDAQ	TACT	Mon, Mar 9, 1998	6.96	6.96	6.33	6.67
387	NASDAQ	TACT	Fri, Mar 6, 1998	6.58	7.13	6.42	6.96
386	NASDAQ	TACT	Thu, Mar 5, 1998	6.33	6.58	6.25	6.33
385	NASDAQ	TACT	Wed, Mar 4, 1998	6.54	6.54	6.46	6.46
384	NASDAQ	TACT	Tue, Mar 3, 1998	6.67	6.67	6.33	6.67
383	NASDAQ	TACT	Mon, Mar 2, 1998	7.00	7.00	6.67	6.83
382	NASDAQ	TACT	Fri, Feb 27, 1998	6.67	6.92	6.42	6.67
381	NASDAQ	TACT	Thu, Feb 26, 1998	6.67	6.79	6.67	6.71
380	NASDAQ	TACT	Wed, Feb 25, 1998	5.92	6.92	5.67	6.67
379	NASDAQ	TACT	Tue, Feb 24, 1998	7.33	7.33	6.75	7.25
378	NASDAQ	TACT	Mon, Feb 23, 1998	7.42	7.50	7.25	7.25
377	NASDAQ	TACT	Fri, Feb 20, 1998	7.17	7.50	7.17	7.42
376	NASDAQ	TACT	Thu, Feb 19, 1998	7.42	7.50	6.92	7.17
375	NASDAQ	TACT	Wed, Feb 18, 1998	7.25	7.50	7.21	7.29
374	NASDAQ	TACT	Tue, Feb 17, 1998	7.42	7.50	7.33	7.33
373	NASDAQ	TACT	Fri, Feb 13, 1998	7.42	7.67	7.42	7.50
372	NASDAQ	TACT	Thu, Feb 12, 1998	7.50	7.83	7.17	7.50
371	NASDAQ	TACT	Wed, Feb 11, 1998	7.67	8.17	7.00	7.08
370	NASDAQ	TACT	Tue, Feb 10, 1998	7.54	7.67	7.33	7.42
369	NASDAQ	TACT	Mon, Feb 9, 1998	7.33	7.58	7.08	7.58
368	NASDAQ	TACT	Fri, Feb 6, 1998	7.17	7.42	7.17	7.33
367	NASDAQ	TACT	Thu, Feb 5, 1998	7.33	7.33	7.17	7.33
366	NASDAQ	TACT	Wed, Feb 4, 1998	7.33	7.33	7.13	7.25
365	NASDAQ	TACT	Tue, Feb 3, 1998	7.17	7.33	7.17	7.25
364	NASDAQ	TACT	Mon, Feb 2, 1998	7.58	7.58	7.08	7.08
363	NASDAQ	TACT	Fri, Jan 30, 1998	7.33	7.50	7.33	7.33
362	NASDAQ	TACT	Thu, Jan 29, 1998	7.42	7.50	7.33	7.33
361	NASDAQ	TACT	Wed, Jan 28, 1998	7.33	7.58	7.33	7.42
360	NASDAQ	TACT	Tue, Jan 27, 1998	7.67	7.67	7.25	7.25
359	NASDAQ	TACT	Mon, Jan 26, 1998	7.33	7.71	7.33	7.50
358	NASDAQ	TACT	Fri, Jan 23, 1998	7.42	7.67	7.42	7.67
357	NASDAQ	TACT	Thu, Jan 22, 1998	7.42	7.58	7.42	7.42
356	NASDAQ	TACT	Wed, Jan 21, 1998	7.42	7.67	7.42	7.58
355	NASDAQ	TACT	Tue, Jan 20, 1998	7.25	7.67	7.25	7.58
354	NASDAQ	TACT	Fri, Jan 16, 1998	7.50	7.67	7.25	7.33
353	NASDAQ	TACT	Thu, Jan 15, 1998	7.58	7.67	7.42	7.67
352	NASDAQ	TACT	Wed, Jan 14, 1998	7.58	7.67	7.33	7.46
351	NASDAQ	TACT	Tue, Jan 13, 1998	7.50	7.58	7.08	7.25
350	NASDAQ	TACT	Mon, Jan 12, 1998	7.00	7.50	6.92	7.17
349	NASDAQ	TACT	Fri, Jan 9, 1998	7.67	7.67	7.33	7.33
348	NASDAQ	TACT	Thu, Jan 8, 1998	7.42	7.67	7.17	7.33
347	NASDAQ	TACT	Wed, Jan 7, 1998	7.63	7.92	6.92	7.17
346	NASDAQ	TACT	Tue, Jan 6, 1998	7.42	7.63	7.08	7.58
345	NASDAQ	TACT	Mon, Jan 5, 1998	7.33	7.58	7.33	7.50
344	NASDAQ	TACT	Fri, Jan 2, 1998	7.25	7.50	7.25	7.33
343	NASDAQ	TACT	Wed, Dec 31, 1997	7.58	7.58	7.17	7.42
342	NASDAQ	TACT	Tue, Dec 30, 1997	7.25	7.58	7.17	7.50
341	NASDAQ	TACT	Mon, Dec 29, 1997	7.17	7.63	7.17	7.33
340	NASDAQ	TACT	Fri, Dec 26, 1997	7.33	7.50	7.08	7.08
339	NASDAQ	TACT	Wed, Dec 24, 1997	7.75	7.75	7.17	7.33
338	NASDAQ	TACT	Tue, Dec 23, 1997	7.00	8.33	7.00	7.83
337	NASDAQ	TACT	Mon, Dec 22, 1997	6.83	7.33	6.67	7.17
336	NASDAQ	TACT	Fri, Dec 19, 1997	7.67	7.67	6.67	6.83
335	NASDAQ	TACT	Thu, Dec 18, 1997	8.00	8.08	7.00	7.58
334	NASDAQ	TACT	Wed, Dec 17, 1997	7.67	8.17	7.67	8.17
333	NASDAQ	TACT	Tue, Dec 16, 1997	7.58	7.92	7.42	7.67
332	NASDAQ	TACT	Mon, Dec 15, 1997	7.75	8.00	7.58	7.67
331	NASDAQ	TACT	Fri, Dec 12, 1997	8.00	8.00	7.67	7.75
330	NASDAQ	TACT	Thu, Dec 11, 1997	7.83	8.08	7.50	7.67
329	NASDAQ	TACT	Wed, Dec 10, 1997	8.17	8.67	8.00	8.08
328	NASDAQ	TACT	Tue, Dec 9, 1997	8.58	8.75	8.00	8.25
327	NASDAQ	TACT	Mon, Dec 8, 1997	9.00	9.00	8.58	8.67
326	NASDAQ	TACT	Fri, Dec 5, 1997	9.25	9.25	8.83	8.92
325	NASDAQ	TACT	Thu, Dec 4, 1997	9.25	9.33	9.08	9.21
324	NASDAQ	TACT	Wed, Dec 3, 1997	9.17	9.50	9.13	9.21
323	NASDAQ	TACT	Tue, Dec 2, 1997	9.25	9.33	8.92	9.17
322	NASDAQ	TACT	Mon, Dec 1, 1997	10.17	10.17	8.92	9.17
321	NASDAQ	TACT	Fri, Nov 28, 1997	10.33	10.42	9.75	10.08
320	NASDAQ	TACT	Wed, Nov 26, 1997	9.50	9.67	9.42	9.67
319	NASDAQ	TACT	Tue, Nov 25, 1997	9.50	9.50	9.25	9.50
318	NASDAQ	TACT	Mon, Nov 24, 1997	9.08	9.42	8.83	9.42
317	NASDAQ	TACT	Fri, Nov 21, 1997	7.83	9.08	7.75	8.75
316	NASDAQ	TACT	Thu, Nov 20, 1997	7.58	7.83	7.42	7.83
315	NASDAQ	TACT	Wed, Nov 19, 1997	7.42	7.58	7.42	7.42
314	NASDAQ	TACT	Tue, Nov 18, 1997	7.83	7.83	7.42	7.50
313	NASDAQ	TACT	Mon, Nov 17, 1997	7.92	7.92	7.50	7.67
312	NASDAQ	TACT	Fri, Nov 14, 1997	7.50	7.83	7.50	7.67
311	NASDAQ	TACT	Thu, Nov 13, 1997	8.00	8.00	7.33	7.50
310	NASDAQ	TACT	Wed, Nov 12, 1997	7.75	8.25	7.17	7.67
309	NASDAQ	TACT	Tue, Nov 11, 1997	7.58	8.33	7.58	8.17
308	NASDAQ	TACT	Mon, Nov 10, 1997	7.50	8.08	7.38	7.58
307	NASDAQ	TACT	Fri, Nov 7, 1997	7.83	7.92	7.17	7.58
306	NASDAQ	TACT	Thu, Nov 6, 1997	8.58	8.67	8.25	8.29
305	NASDAQ	TACT	Wed, Nov 5, 1997	9.00	9.00	8.50	8.67
304	NASDAQ	TACT	Tue, Nov 4, 1997	8.75	8.83	8.33	8.50
303	NASDAQ	TACT	Mon, Nov 3, 1997	7.83	8.67	7.83	8.67
302	NASDAQ	TACT	Fri, Oct 31, 1997	8.58	8.58	7.83	8.33
301	NASDAQ	TACT	Thu, Oct 30, 1997	8.58	8.67	8.00	8.25
300	NASDAQ	TACT	Wed, Oct 29, 1997	9.08	9.50	8.38	8.63
299	NASDAQ	TACT	Tue, Oct 28, 1997	8.17	8.83	7.33	8.33
298	NASDAQ	TACT	Mon, Oct 27, 1997	9.33	9.75	8.67	8.67
297	NASDAQ	TACT	Fri, Oct 24, 1997	10.33	10.33	9.58	9.79
296	NASDAQ	TACT	Thu, Oct 23, 1997	9.92	10.25	9.33	10.00
295	NASDAQ	TACT	Wed, Oct 22, 1997	10.42	10.67	10.33	10.50
294	NASDAQ	TACT	Tue, Oct 21, 1997	12.33	12.33	9.75	10.38
293	NASDAQ	TACT	Mon, Oct 20, 1997	12.08	12.67	11.92	12.33
292	NASDAQ	TACT	Fri, Oct 17, 1997	11.83	12.08	11.75	12.08
291	NASDAQ	TACT	Thu, Oct 16, 1997	12.08	12.17	11.50	12.00
290	NASDAQ	TACT	Wed, Oct 15, 1997	12.17	12.25	11.83	12.08
289	NASDAQ	TACT	Tue, Oct 14, 1997	12.42	12.42	12.08	12.33
288	NASDAQ	TACT	Mon, Oct 13, 1997	12.92	13.08	12.17	12.33
287	NASDAQ	TACT	Fri, Oct 10, 1997	12.33	13.25	12.25	13.00
286	NASDAQ	TACT	Thu, Oct 9, 1997	12.75	12.88	12.33	12.50
285	NASDAQ	TACT	Wed, Oct 8, 1997	13.00	13.00	12.75	12.88
284	NASDAQ	TACT	Tue, Oct 7, 1997	13.33	13.33	12.75	13.00
283	NASDAQ	TACT	Mon, Oct 6, 1997	12.50	13.33	12.50	13.08
282	NASDAQ	TACT	Fri, Oct 3, 1997	12.83	13.00	12.50	12.58
281	NASDAQ	TACT	Thu, Oct 2, 1997	13.17	13.17	12.67	12.67
280	NASDAQ	TACT	Wed, Oct 1, 1997	13.08	13.50	12.92	13.17
279	NASDAQ	TACT	Tue, Sep 30, 1997	12.83	13.00	12.67	13.00
278	NASDAQ	TACT	Mon, Sep 29, 1997	12.25	13.00	12.08	13.00
277	NASDAQ	TACT	Fri, Sep 26, 1997	11.92	12.25	11.92	12.17
276	NASDAQ	TACT	Thu, Sep 25, 1997	12.17	12.25	11.83	12.17
275	NASDAQ	TACT	Wed, Sep 24, 1997	12.67	12.67	12.00	12.17
274	NASDAQ	TACT	Tue, Sep 23, 1997	12.67	12.75	12.42	12.67
273	NASDAQ	TACT	Mon, Sep 22, 1997	12.29	12.75	12.21	12.42
272	NASDAQ	TACT	Fri, Sep 19, 1997	12.42	12.42	12.17	12.21
271	NASDAQ	TACT	Thu, Sep 18, 1997	12.50	12.50	12.17	12.25
270	NASDAQ	TACT	Wed, Sep 17, 1997	12.96	12.96	12.25	12.50
269	NASDAQ	TACT	Tue, Sep 16, 1997	13.17	13.33	12.50	12.75
268	NASDAQ	TACT	Mon, Sep 15, 1997	12.00	12.42	11.92	12.33
267	NASDAQ	TACT	Fri, Sep 12, 1997	12.42	12.50	11.79	11.92
266	NASDAQ	TACT	Thu, Sep 11, 1997	11.58	11.83	11.33	11.79
265	NASDAQ	TACT	Wed, Sep 10, 1997	10.75	11.67	10.71	11.50
264	NASDAQ	TACT	Tue, Sep 9, 1997	10.83	10.83	10.67	10.67
263	NASDAQ	TACT	Mon, Sep 8, 1997	10.58	10.83	10.58	10.71
262	NASDAQ	TACT	Fri, Sep 5, 1997	10.83	10.83	10.50	10.83
261	NASDAQ	TACT	Thu, Sep 4, 1997	10.42	10.83	10.42	10.75
260	NASDAQ	TACT	Wed, Sep 3, 1997	10.83	10.88	10.50	10.83
259	NASDAQ	TACT	Tue, Sep 2, 1997	10.83	11.08	10.58	10.83
258	NASDAQ	TACT	Fri, Aug 29, 1997	10.75	10.75	10.58	10.58
257	NASDAQ	TACT	Thu, Aug 28, 1997	11.00	11.00	10.75	10.83
256	NASDAQ	TACT	Wed, Aug 27, 1997	10.75	11.00	10.67	10.83
255	NASDAQ	TACT	Tue, Aug 26, 1997	10.58	11.17	10.58	10.83
254	NASDAQ	TACT	Mon, Aug 25, 1997	10.33	10.83	10.33	10.58
253	NASDAQ	TACT	Fri, Aug 22, 1997	10.50	10.67	10.42	10.67
252	NASDAQ	TACT	Thu, Aug 21, 1997	10.75	11.00	10.58	10.67
251	NASDAQ	TACT	Wed, Aug 20, 1997	11.00	11.00	10.75	11.00
250	NASDAQ	TACT	Tue, Aug 19, 1997	10.83	11.00	10.83	10.92
249	NASDAQ	TACT	Mon, Aug 18, 1997	10.83	11.17	10.83	11.17
248	NASDAQ	TACT	Fri, Aug 15, 1997	11.00	11.25	10.83	10.83
247	NASDAQ	TACT	Thu, Aug 14, 1997	11.08	11.08	10.75	11.00
246	NASDAQ	TACT	Wed, Aug 13, 1997	11.58	11.58	10.92	10.92
245	NASDAQ	TACT	Tue, Aug 12, 1997	11.33	11.58	11.17	11.33
244	NASDAQ	TACT	Mon, Aug 11, 1997	11.00	11.33	10.67	11.25
243	NASDAQ	TACT	Fri, Aug 8, 1997	10.83	10.92	10.58	10.83
242	NASDAQ	TACT	Thu, Aug 7, 1997	10.75	10.92	10.50	10.92
241	NASDAQ	TACT	Wed, Aug 6, 1997	10.58	10.92	10.58	10.75
240	NASDAQ	TACT	Tue, Aug 5, 1997	11.04	11.08	10.58	10.92
239	NASDAQ	TACT	Mon, Aug 4, 1997	10.83	11.08	10.58	11.08
238	NASDAQ	TACT	Fri, Aug 1, 1997	10.50	10.83	10.33	10.67
237	NASDAQ	TACT	Thu, Jul 31, 1997	10.67	10.67	10.33	10.50
236	NASDAQ	TACT	Wed, Jul 30, 1997	10.75	10.83	10.50	10.50
235	NASDAQ	TACT	Tue, Jul 29, 1997	10.58	10.83	10.58	10.67
234	NASDAQ	TACT	Mon, Jul 28, 1997	10.42	10.92	10.25	10.75
233	NASDAQ	TACT	Fri, Jul 25, 1997	10.50	10.58	10.08	10.17
232	NASDAQ	TACT	Thu, Jul 24, 1997	10.92	10.92	10.00	10.50
231	NASDAQ	TACT	Wed, Jul 23, 1997	10.92	10.92	10.75	10.92
230	NASDAQ	TACT	Tue, Jul 22, 1997	10.83	10.92	10.67	10.92
229	NASDAQ	TACT	Mon, Jul 21, 1997	10.67	10.92	10.58	10.83
228	NASDAQ	TACT	Fri, Jul 18, 1997	10.92	10.92	10.42	10.75
227	NASDAQ	TACT	Thu, Jul 17, 1997	10.83	10.92	10.75	10.79
226	NASDAQ	TACT	Wed, Jul 16, 1997	11.17	11.17	10.58	10.67
225	NASDAQ	TACT	Tue, Jul 15, 1997	9.83	10.58	9.83	10.58
224	NASDAQ	TACT	Mon, Jul 14, 1997	9.75	10.00	9.75	9.93
223	NASDAQ	TACT	Fri, Jul 11, 1997	9.75	9.83	9.58	9.75
222	NASDAQ	TACT	Thu, Jul 10, 1997	9.75	9.75	9.42	9.50
221	NASDAQ	TACT	Wed, Jul 9, 1997	9.33	9.58	9.33	9.50
220	NASDAQ	TACT	Tue, Jul 8, 1997	9.42	9.67	9.33	9.33
219	NASDAQ	TACT	Mon, Jul 7, 1997	9.67	9.67	9.33	9.67
218	NASDAQ	TACT	Thu, Jul 3, 1997	9.58	9.58	9.33	9.58
217	NASDAQ	TACT	Wed, Jul 2, 1997	9.33	9.58	9.25	9.50
216	NASDAQ	TACT	Tue, Jul 1, 1997	9.08	9.42	9.00	9.17
215	NASDAQ	TACT	Mon, Jun 30, 1997	9.00	9.42	9.00	9.42
214	NASDAQ	TACT	Fri, Jun 27, 1997	8.83	9.17	8.58	9.17
213	NASDAQ	TACT	Thu, Jun 26, 1997	8.58	8.83	8.58	8.67
212	NASDAQ	TACT	Wed, Jun 25, 1997	8.75	8.75	8.58	8.75
211	NASDAQ	TACT	Tue, Jun 24, 1997	8.25	8.75	8.08	8.58
210	NASDAQ	TACT	Mon, Jun 23, 1997	8.08	8.25	7.92	8.21
209	NASDAQ	TACT	Fri, Jun 20, 1997	8.08	8.08	7.88	8.08
208	NASDAQ	TACT	Thu, Jun 19, 1997	8.00	8.08	7.88	8.08
207	NASDAQ	TACT	Wed, Jun 18, 1997	7.58	7.92	7.58	7.92
206	NASDAQ	TACT	Tue, Jun 17, 1997	7.67	7.83	7.58	7.83
205	NASDAQ	TACT	Mon, Jun 16, 1997	7.92	8.08	7.75	7.83
204	NASDAQ	TACT	Fri, Jun 13, 1997	8.17	8.17	7.92	7.92
203	NASDAQ	TACT	Thu, Jun 12, 1997	8.00	8.17	8.00	8.00
202	NASDAQ	TACT	Wed, Jun 11, 1997	8.00	8.15	8.00	8.00
201	NASDAQ	TACT	Tue, Jun 10, 1997	8.08	8.08	7.92	7.92
200	NASDAQ	TACT	Mon, Jun 9, 1997	8.17	8.17	7.75	8.08
199	NASDAQ	TACT	Fri, Jun 6, 1997	8.17	8.17	7.83	8.08
198	NASDAQ	TACT	Thu, Jun 5, 1997	8.17	8.25	8.00	8.17
197	NASDAQ	TACT	Wed, Jun 4, 1997	8.25	8.25	8.00	8.17
196	NASDAQ	TACT	Tue, Jun 3, 1997	8.25	8.42	7.92	8.00
195	NASDAQ	TACT	Mon, Jun 2, 1997	8.00	8.67	8.00	8.50
194	NASDAQ	TACT	Fri, May 30, 1997	8.25	8.25	7.67	8.08
193	NASDAQ	TACT	Thu, May 29, 1997	9.08	9.17	8.92	9.17
192	NASDAQ	TACT	Wed, May 28, 1997	9.00	9.17	8.75	9.17
191	NASDAQ	TACT	Tue, May 27, 1997	8.92	9.25	8.92	9.08
190	NASDAQ	TACT	Fri, May 23, 1997	8.83	8.92	8.83	8.92
189	NASDAQ	TACT	Thu, May 22, 1997	8.67	9.08	8.67	8.92
188	NASDAQ	TACT	Wed, May 21, 1997	8.75	8.75	8.50	8.67
187	NASDAQ	TACT	Tue, May 20, 1997	8.75	8.75	8.25	8.50
186	NASDAQ	TACT	Mon, May 19, 1997	8.83	8.83	8.42	8.50
185	NASDAQ	TACT	Fri, May 16, 1997	9.08	9.33	8.83	8.83
184	NASDAQ	TACT	Thu, May 15, 1997	9.33	9.33	9.00	9.08
183	NASDAQ	TACT	Wed, May 14, 1997	8.83	9.33	8.83	9.33
182	NASDAQ	TACT	Tue, May 13, 1997	8.92	8.92	8.75	8.92
181	NASDAQ	TACT	Mon, May 12, 1997	8.67	8.92	8.67	8.83
180	NASDAQ	TACT	Fri, May 9, 1997	8.92	8.92	8.75	8.83
179	NASDAQ	TACT	Thu, May 8, 1997	8.58	8.92	8.58	8.83
178	NASDAQ	TACT	Wed, May 7, 1997	8.75	8.92	8.42	8.75
177	NASDAQ	TACT	Tue, May 6, 1997	8.58	8.75	8.42	8.63
176	NASDAQ	TACT	Mon, May 5, 1997	8.42	8.58	8.25	8.33
175	NASDAQ	TACT	Fri, May 2, 1997	7.75	8.25	7.75	8.25
174	NASDAQ	TACT	Thu, May 1, 1997	7.75	7.92	7.67	7.83
173	NASDAQ	TACT	Wed, Apr 30, 1997	7.67	7.83	7.67	7.75
172	NASDAQ	TACT	Tue, Apr 29, 1997	7.67	7.75	7.58	7.75
171	NASDAQ	TACT	Mon, Apr 28, 1997	7.58	7.75	7.58	7.75
170	NASDAQ	TACT	Fri, Apr 25, 1997	7.50	7.75	7.50	7.58
169	NASDAQ	TACT	Thu, Apr 24, 1997	7.50	7.83	7.50	7.75
168	NASDAQ	TACT	Wed, Apr 23, 1997	8.00	8.00	7.75	7.75
167	NASDAQ	TACT	Tue, Apr 22, 1997	8.08	8.08	7.83	7.92
166	NASDAQ	TACT	Mon, Apr 21, 1997	7.88	8.08	7.83	8.08
165	NASDAQ	TACT	Fri, Apr 18, 1997	7.67	7.92	7.67	7.92
164	NASDAQ	TACT	Thu, Apr 17, 1997	8.17	8.25	7.67	7.67
163	NASDAQ	TACT	Wed, Apr 16, 1997	7.92	8.17	7.83	8.08
162	NASDAQ	TACT	Tue, Apr 15, 1997	7.42	7.92	7.42	7.92
161	NASDAQ	TACT	Mon, Apr 14, 1997	7.58	7.83	7.42	7.50
160	NASDAQ	TACT	Fri, Apr 11, 1997	8.08	8.08	7.58	7.92
159	NASDAQ	TACT	Thu, Apr 10, 1997	8.00	8.00	7.83	7.92
158	NASDAQ	TACT	Wed, Apr 9, 1997	7.84	8.00	7.75	7.92
157	NASDAQ	TACT	Tue, Apr 8, 1997	7.67	7.92	7.67	7.83
156	NASDAQ	TACT	Mon, Apr 7, 1997	7.92	8.17	7.42	7.50
155	NASDAQ	TACT	Fri, Apr 4, 1997	7.33	7.83	7.25	7.83
154	NASDAQ	TACT	Thu, Apr 3, 1997	7.58	7.75	7.17	7.33
153	NASDAQ	TACT	Wed, Apr 2, 1997	7.92	8.08	7.58	7.63
152	NASDAQ	TACT	Tue, Apr 1, 1997	8.00	8.08	7.92	8.08
151	NASDAQ	TACT	Mon, Mar 31, 1997	8.33	8.33	7.83	7.92
150	NASDAQ	TACT	Thu, Mar 27, 1997	8.25	8.42	8.08	8.08
149	NASDAQ	TACT	Tue, Mar 25, 1997	8.00	8.25	8.00	8.17
148	NASDAQ	TACT	Mon, Mar 24, 1997	8.00	8.33	8.00	8.08
147	NASDAQ	TACT	Fri, Mar 21, 1997	8.33	8.50	8.08	8.17
146	NASDAQ	TACT	Thu, Mar 20, 1997	8.42	8.42	8.00	8.33
145	NASDAQ	TACT	Wed, Mar 19, 1997	8.58	8.58	8.42	8.42
144	NASDAQ	TACT	Tue, Mar 18, 1997	8.75	8.83	8.58	8.63
143	NASDAQ	TACT	Mon, Mar 17, 1997	9.08	9.08	8.75	8.83
142	NASDAQ	TACT	Fri, Mar 14, 1997	9.17	9.17	9.17	9.17
141	NASDAQ	TACT	Thu, Mar 13, 1997	9.08	9.08	9.00	9.08
140	NASDAQ	TACT	Wed, Mar 12, 1997	9.33	9.42	9.00	9.08
139	NASDAQ	TACT	Tue, Mar 11, 1997	9.67	9.75	9.42	9.50
138	NASDAQ	TACT	Mon, Mar 10, 1997	9.67	9.92	9.67	9.83
137	NASDAQ	TACT	Fri, Mar 7, 1997	9.25	9.83	9.25	9.67
136	NASDAQ	TACT	Thu, Mar 6, 1997	9.14	9.14	9.00	9.00
135	NASDAQ	TACT	Wed, Mar 5, 1997	9.17	9.17	9.17	9.17
134	NASDAQ	TACT	Tue, Mar 4, 1997	9.00	9.17	8.92	9.00
133	NASDAQ	TACT	Mon, Mar 3, 1997	8.92	9.00	8.67	9.00
132	NASDAQ	TACT	Fri, Feb 28, 1997	8.83	8.92	8.58	8.92
131	NASDAQ	TACT	Thu, Feb 27, 1997	9.67	9.67	8.67	8.67
130	NASDAQ	TACT	Wed, Feb 26, 1997	9.67	9.83	9.25	9.50
129	NASDAQ	TACT	Tue, Feb 25, 1997	9.75	10.00	9.75	9.75
128	NASDAQ	TACT	Mon, Feb 24, 1997	9.58	9.75	9.58	9.75
127	NASDAQ	TACT	Fri, Feb 21, 1997	10.17	10.17	9.58	9.67
126	NASDAQ	TACT	Thu, Feb 20, 1997	10.17	10.17	9.92	10.17
125	NASDAQ	TACT	Wed, Feb 19, 1997	10.00	10.08	9.92	10.08
124	NASDAQ	TACT	Tue, Feb 18, 1997	10.00	10.00	9.67	10.00
123	NASDAQ	TACT	Fri, Feb 14, 1997	10.08	10.08	9.92	9.92
122	NASDAQ	TACT	Thu, Feb 13, 1997	9.92	10.33	9.75	10.00
121	NASDAQ	TACT	Wed, Feb 12, 1997	9.33	10.00	9.33	10.00
120	NASDAQ	TACT	Tue, Feb 11, 1997	9.50	9.50	9.33	9.42
119	NASDAQ	TACT	Mon, Feb 10, 1997	9.75	10.08	9.33	9.42
118	NASDAQ	TACT	Fri, Feb 7, 1997	9.08	9.25	9.08	9.17
117	NASDAQ	TACT	Thu, Feb 6, 1997	9.33	9.42	9.17	9.17
116	NASDAQ	TACT	Wed, Feb 5, 1997	9.50	9.50	9.33	9.50
115	NASDAQ	TACT	Tue, Feb 4, 1997	9.50	9.58	9.33	9.50
114	NASDAQ	TACT	Mon, Feb 3, 1997	9.50	9.58	9.42	9.58
113	NASDAQ	TACT	Fri, Jan 31, 1997	9.75	9.75	9.50	9.63
112	NASDAQ	TACT	Thu, Jan 30, 1997	9.50	9.75	9.50	9.75
111	NASDAQ	TACT	Wed, Jan 29, 1997	9.67	9.67	9.50	9.50
110	NASDAQ	TACT	Tue, Jan 28, 1997	9.33	9.75	9.33	9.50
109	NASDAQ	TACT	Mon, Jan 27, 1997	9.42	9.42	9.25	9.33
108	NASDAQ	TACT	Fri, Jan 24, 1997	9.17	9.42	9.17	9.42
107	NASDAQ	TACT	Thu, Jan 23, 1997	9.33	9.33	9.17	9.17
106	NASDAQ	TACT	Wed, Jan 22, 1997	9.33	9.33	9.08	9.25
105	NASDAQ	TACT	Tue, Jan 21, 1997	8.83	9.33	8.83	9.25
104	NASDAQ	TACT	Mon, Jan 20, 1997	9.00	9.00	8.67	8.71
103	NASDAQ	TACT	Fri, Jan 17, 1997	9.08	9.08	8.83	9.00
102	NASDAQ	TACT	Thu, Jan 16, 1997	8.83	9.17	8.83	9.08
101	NASDAQ	TACT	Wed, Jan 15, 1997	8.83	8.92	8.58	8.79
100	NASDAQ	TACT	Tue, Jan 14, 1997	8.75	8.92	8.67	8.92
99	NASDAQ	TACT	Mon, Jan 13, 1997	8.17	8.83	8.00	8.58
98	NASDAQ	TACT	Fri, Jan 10, 1997	7.58	7.92	7.58	7.92
97	NASDAQ	TACT	Thu, Jan 9, 1997	7.75	7.75	7.75	7.75
96	NASDAQ	TACT	Wed, Jan 8, 1997	7.83	7.83	7.83	7.83
95	NASDAQ	TACT	Tue, Jan 7, 1997	8.00	8.00	7.75	7.83
94	NASDAQ	TACT	Mon, Jan 6, 1997	7.58	8.00	7.58	7.75
93	NASDAQ	TACT	Fri, Jan 3, 1997	7.33	7.67	7.33	7.58
92	NASDAQ	TACT	Thu, Jan 2, 1997	6.67	7.25	6.67	7.17
91	NASDAQ	TACT	Tue, Dec 31, 1996	6.92	6.92	6.92	6.92
90	NASDAQ	TACT	Mon, Dec 30, 1996	6.50	6.92	6.50	6.83
89	NASDAQ	TACT	Fri, Dec 27, 1996	6.25	6.25	6.25	6.25
88	NASDAQ	TACT	Thu, Dec 26, 1996	6.25	6.50	6.25	6.42
87	NASDAQ	TACT	Tue, Dec 24, 1996	6.42	6.50	6.33	6.33
86	NASDAQ	TACT	Mon, Dec 23, 1996	6.33	6.50	6.33	6.33
85	NASDAQ	TACT	Fri, Dec 20, 1996	6.75	6.75	6.33	6.42
84	NASDAQ	TACT	Thu, Dec 19, 1996	6.75	6.75	6.58	6.58
83	NASDAQ	TACT	Wed, Dec 18, 1996	6.67	6.75	6.58	6.58
82	NASDAQ	TACT	Tue, Dec 17, 1996	6.83	6.83	6.33	6.75
81	NASDAQ	TACT	Mon, Dec 16, 1996	7.25	7.25	6.92	6.92
80	NASDAQ	TACT	Fri, Dec 13, 1996	6.83	7.17	6.83	7.17
79	NASDAQ	TACT	Thu, Dec 12, 1996	7.08	7.08	6.92	6.92
78	NASDAQ	TACT	Wed, Dec 11, 1996	7.00	7.00	6.83	7.00
77	NASDAQ	TACT	Tue, Dec 10, 1996	7.50	7.50	6.83	6.92
76	NASDAQ	TACT	Mon, Dec 9, 1996	7.58	7.58	7.33	7.33
75	NASDAQ	TACT	Fri, Dec 6, 1996	7.50	7.67	7.25	7.33
74	NASDAQ	TACT	Thu, Dec 5, 1996	7.33	8.00	7.33	7.92
73	NASDAQ	TACT	Wed, Dec 4, 1996	7.17	7.33	6.96	7.25
72	NASDAQ	TACT	Tue, Dec 3, 1996	7.17	7.25	7.00	7.00
71	NASDAQ	TACT	Mon, Dec 2, 1996	6.67	7.08	6.67	7.00
70	NASDAQ	TACT	Fri, Nov 29, 1996	6.75	6.83	6.67	6.83
69	NASDAQ	TACT	Wed, Nov 27, 1996	6.58	6.75	6.58	6.75
68	NASDAQ	TACT	Tue, Nov 26, 1996	6.25	6.67	6.17	6.67
67	NASDAQ	TACT	Mon, Nov 25, 1996	6.58	6.67	6.17	6.17
66	NASDAQ	TACT	Fri, Nov 22, 1996	7.25	7.25	6.67	6.67
65	NASDAQ	TACT	Thu, Nov 21, 1996	7.17	7.17	7.17	7.17
64	NASDAQ	TACT	Wed, Nov 20, 1996	7.25	7.33	7.25	7.33
63	NASDAQ	TACT	Tue, Nov 19, 1996	7.25	7.33	7.17	7.17
62	NASDAQ	TACT	Mon, Nov 18, 1996	7.25	7.42	7.25	7.25
61	NASDAQ	TACT	Fri, Nov 15, 1996	7.25	7.42	7.17	7.33
60	NASDAQ	TACT	Thu, Nov 14, 1996	7.33	7.33	7.25	7.25
59	NASDAQ	TACT	Wed, Nov 13, 1996	7.50	7.58	7.08	7.25
58	NASDAQ	TACT	Tue, Nov 12, 1996	7.67	7.83	7.50	7.50
57	NASDAQ	TACT	Mon, Nov 11, 1996	8.08	8.08	7.75	7.75
56	NASDAQ	TACT	Fri, Nov 8, 1996	7.75	8.33	7.67	8.08
55	NASDAQ	TACT	Thu, Nov 7, 1996	6.83	7.75	6.83	7.75
54	NASDAQ	TACT	Wed, Nov 6, 1996	7.25	7.25	6.92	6.92
53	NASDAQ	TACT	Tue, Nov 5, 1996	7.08	7.50	6.67	7.25
52	NASDAQ	TACT	Mon, Nov 4, 1996	7.42	7.42	7.00	7.08
51	NASDAQ	TACT	Fri, Nov 1, 1996	7.25	7.34	7.25	7.33
50	NASDAQ	TACT	Thu, Oct 31, 1996	7.25	7.42	7.17	7.25
49	NASDAQ	TACT	Wed, Oct 30, 1996	7.50	7.58	7.25	7.25
48	NASDAQ	TACT	Tue, Oct 29, 1996	7.25	7.54	7.25	7.33
47	NASDAQ	TACT	Mon, Oct 28, 1996	8.08	8.08	7.17	7.25
46	NASDAQ	TACT	Fri, Oct 25, 1996	8.92	8.92	7.92	7.92
45	NASDAQ	TACT	Thu, Oct 24, 1996	8.67	8.92	8.58	8.75
44	NASDAQ	TACT	Wed, Oct 23, 1996	8.50	8.67	8.42	8.58
43	NASDAQ	TACT	Tue, Oct 22, 1996	8.00	8.33	7.92	8.25
42	NASDAQ	TACT	Mon, Oct 21, 1996	8.00	8.08	7.75	7.83
41	NASDAQ	TACT	Fri, Oct 18, 1996	7.75	8.08	7.33	7.75
40	NASDAQ	TACT	Thu, Oct 17, 1996	6.75	6.83	6.58	6.75
39	NASDAQ	TACT	Wed, Oct 16, 1996	6.92	6.92	6.50	6.58
38	NASDAQ	TACT	Tue, Oct 15, 1996	6.92	6.92	6.67	6.83
37	NASDAQ	TACT	Mon, Oct 14, 1996	6.67	6.92	6.67	6.67
36	NASDAQ	TACT	Fri, Oct 11, 1996	6.42	7.08	6.42	6.58
35	NASDAQ	TACT	Thu, Oct 10, 1996	6.67	6.67	6.42	6.42
34	NASDAQ	TACT	Wed, Oct 9, 1996	6.58	6.75	6.58	6.58
33	NASDAQ	TACT	Tue, Oct 8, 1996	6.58	6.83	6.58	6.67
32	NASDAQ	TACT	Mon, Oct 7, 1996	6.50	6.83	6.50	6.83
31	NASDAQ	TACT	Fri, Oct 4, 1996	6.46	6.67	6.46	6.50
30	NASDAQ	TACT	Thu, Oct 3, 1996	6.46	6.58	6.46	6.58
29	NASDAQ	TACT	Wed, Oct 2, 1996	6.75	6.75	6.42	6.58
28	NASDAQ	TACT	Tue, Oct 1, 1996	6.71	6.83	6.58	6.58
27	NASDAQ	TACT	Mon, Sep 30, 1996	6.67	6.83	6.58	6.75
26	NASDAQ	TACT	Fri, Sep 27, 1996	6.50	6.67	6.50	6.58
25	NASDAQ	TACT	Thu, Sep 26, 1996	6.25	6.67	6.17	6.58
24	NASDAQ	TACT	Wed, Sep 25, 1996	6.17	6.42	6.17	6.25
23	NASDAQ	TACT	Tue, Sep 24, 1996	6.50	6.50	6.17	6.50
22	NASDAQ	TACT	Mon, Sep 23, 1996	6.67	6.83	6.42	6.46
21	NASDAQ	TACT	Fri, Sep 20, 1996	6.33	6.67	6.25	6.67
20	NASDAQ	TACT	Thu, Sep 19, 1996	6.50	6.50	6.25	6.33
19	NASDAQ	TACT	Wed, Sep 18, 1996	6.75	6.75	6.17	6.33
18	NASDAQ	TACT	Tue, Sep 17, 1996	6.67	6.83	6.58	6.58
17	NASDAQ	TACT	Mon, Sep 16, 1996	6.25	6.50	6.08	6.50
16	NASDAQ	TACT	Fri, Sep 13, 1996	6.17	6.25	6.00	6.25
15	NASDAQ	TACT	Thu, Sep 12, 1996	5.83	6.17	5.83	6.00
14	NASDAQ	TACT	Wed, Sep 11, 1996	5.83	5.83	5.58	5.83
13	NASDAQ	TACT	Tue, Sep 10, 1996	5.67	5.83	5.67	5.83
12	NASDAQ	TACT	Mon, Sep 9, 1996	5.83	5.83	5.67	5.67
11	NASDAQ	TACT	Fri, Sep 6, 1996	5.67	5.71	5.67	5.71
10	NASDAQ	TACT	Thu, Sep 5, 1996	5.58	5.83	5.50	5.63
9	NASDAQ	TACT	Wed, Sep 4, 1996	5.58	5.58	5.50	5.50
8	NASDAQ	TACT	Tue, Sep 3, 1996	5.58	5.58	5.50	5.50
7	NASDAQ	TACT	Fri, Aug 30, 1996	5.67	5.67	5.58	5.63
6	NASDAQ	TACT	Thu, Aug 29, 1996	5.58	5.67	5.58	5.67
5	NASDAQ	TACT	Wed, Aug 28, 1996	5.50	5.83	5.50	5.67
4	NASDAQ	TACT	Tue, Aug 27, 1996	5.42	5.58	5.42	5.58
3	NASDAQ	TACT	Mon, Aug 26, 1996	5.67	5.75	5.33	5.42
2	NASDAQ	TACT	Fri, Aug 23, 1996	5.83	6.00	5.67	5.67
1	NASDAQ	TACT	Thu, Aug 22, 1996	5.83	6.00	5.67	5.83
#	Exchange	Symbol	Date	Open	High	Low	Close

Transact Technologies Inc NASDAQ:TACT 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