Tucows Inc NASDAQ:TCX Historical Prices

Below are the 6980 trading days of historical prices for TCX.

#	Exchange	Symbol	Date	Open	High	Low	Close
6980	NASDAQ	TCX	Tue, Mar 5, 2024	17.52	17.52	17.52	17.52
6979	NASDAQ	TCX	Mon, Mar 4, 2024	18.62	18.76	17.69	18.46
6978	NASDAQ	TCX	Fri, Mar 1, 2024	18.80	18.88	18.13	18.60
6977	NASDAQ	TCX	Thu, Feb 29, 2024	19.36	19.36	18.69	18.90
6976	NASDAQ	TCX	Wed, Feb 28, 2024	18.31	19.18	18.31	18.99
6975	NASDAQ	TCX	Tue, Feb 27, 2024	18.48	19.22	18.01	18.78
6974	NASDAQ	TCX	Mon, Feb 26, 2024	20.00	20.49	18.23	18.65
6973	NASDAQ	TCX	Fri, Feb 23, 2024	21.90	21.90	20.19	20.49
6972	NASDAQ	TCX	Thu, Feb 22, 2024	21.62	21.74	20.83	21.35
6971	NASDAQ	TCX	Wed, Feb 21, 2024	22.17	22.50	21.45	21.72
6970	NASDAQ	TCX	Tue, Feb 20, 2024	21.38	22.12	21.38	21.98
6969	NASDAQ	TCX	Fri, Feb 16, 2024	22.40	22.88	21.77	21.84
6968	NASDAQ	TCX	Thu, Feb 15, 2024	21.14	22.31	20.94	22.31
6967	NASDAQ	TCX	Wed, Feb 14, 2024	20.46	21.20	20.45	21.12
6966	NASDAQ	TCX	Tue, Feb 13, 2024	21.44	21.94	20.01	20.21
6965	NASDAQ	TCX	Mon, Feb 12, 2024	22.30	22.70	21.90	22.26
6964	NASDAQ	TCX	Fri, Feb 9, 2024	21.98	22.78	21.88	22.36
6963	NASDAQ	TCX	Thu, Feb 8, 2024	21.70	22.70	21.70	22.14
6962	NASDAQ	TCX	Wed, Feb 7, 2024	21.50	22.34	21.41	21.98
6961	NASDAQ	TCX	Tue, Feb 6, 2024	22.11	22.11	20.72	21.33
6960	NASDAQ	TCX	Mon, Feb 5, 2024	22.77	23.10	21.14	21.23
6959	NASDAQ	TCX	Fri, Feb 2, 2024	23.16	24.09	23.05	23.30
6958	NASDAQ	TCX	Thu, Feb 1, 2024	23.32	23.95	22.40	23.32
6957	NASDAQ	TCX	Wed, Jan 31, 2024	24.55	24.66	23.12	23.12
6956	NASDAQ	TCX	Tue, Jan 30, 2024	24.12	24.90	24.06	24.49
6955	NASDAQ	TCX	Mon, Jan 29, 2024	23.43	24.54	23.43	24.53
6954	NASDAQ	TCX	Fri, Jan 26, 2024	23.17	23.72	22.52	23.52
6953	NASDAQ	TCX	Thu, Jan 25, 2024	23.75	23.75	22.79	22.79
6952	NASDAQ	TCX	Wed, Jan 24, 2024	24.47	24.52	22.85	23.05
6951	NASDAQ	TCX	Tue, Jan 23, 2024	24.09	24.09	23.08	23.92
6950	NASDAQ	TCX	Mon, Jan 22, 2024	22.75	24.03	22.73	23.80
6949	NASDAQ	TCX	Fri, Jan 19, 2024	22.69	23.05	22.24	22.57
6948	NASDAQ	TCX	Thu, Jan 18, 2024	22.15	22.88	22.15	22.43
6947	NASDAQ	TCX	Wed, Jan 17, 2024	20.81	22.38	20.73	22.35
6946	NASDAQ	TCX	Tue, Jan 16, 2024	21.58	21.58	21.07	21.44
6945	NASDAQ	TCX	Fri, Jan 12, 2024	22.15	23.45	21.86	22.02
6944	NASDAQ	TCX	Thu, Jan 11, 2024	22.19	23.07	21.31	21.58
6943	NASDAQ	TCX	Wed, Jan 10, 2024	23.74	24.02	21.41	22.38
6942	NASDAQ	TCX	Tue, Jan 9, 2024	23.41	23.41	22.06	22.14
6941	NASDAQ	TCX	Mon, Jan 8, 2024	23.39	24.12	23.34	23.90
6940	NASDAQ	TCX	Fri, Jan 5, 2024	24.08	24.77	23.15	23.81
6939	NASDAQ	TCX	Thu, Jan 4, 2024	23.80	25.30	23.40	24.23
6938	NASDAQ	TCX	Wed, Jan 3, 2024	25.34	25.99	23.66	23.81
6937	NASDAQ	TCX	Tue, Jan 2, 2024	27.15	27.15	25.24	25.43
6936	NASDAQ	TCX	Fri, Dec 29, 2023	27.56	28.37	26.73	27.00
6935	NASDAQ	TCX	Thu, Dec 28, 2023	27.25	28.66	26.07	27.95
6934	NASDAQ	TCX	Wed, Dec 27, 2023	25.73	27.49	25.64	27.38
6933	NASDAQ	TCX	Tue, Dec 26, 2023	24.76	25.74	24.52	25.43
6932	NASDAQ	TCX	Fri, Dec 22, 2023	24.02	25.44	23.88	25.22
6931	NASDAQ	TCX	Thu, Dec 21, 2023	24.01	25.08	23.52	23.98
6930	NASDAQ	TCX	Wed, Dec 20, 2023	24.78	25.40	23.68	23.85
6929	NASDAQ	TCX	Tue, Dec 19, 2023	24.36	25.12	23.81	24.54
6928	NASDAQ	TCX	Mon, Dec 18, 2023	25.12	25.19	23.86	24.35
6927	NASDAQ	TCX	Fri, Dec 15, 2023	26.04	26.04	24.47	25.11
6926	NASDAQ	TCX	Thu, Dec 14, 2023	25.00	26.35	24.98	25.74
6925	NASDAQ	TCX	Wed, Dec 13, 2023	24.10	25.00	23.33	24.86
6924	NASDAQ	TCX	Tue, Dec 12, 2023	23.61	24.14	23.55	23.90
6923	NASDAQ	TCX	Mon, Dec 11, 2023	23.84	24.51	23.44	24.06
6922	NASDAQ	TCX	Fri, Dec 8, 2023	24.60	24.63	23.52	23.81
6921	NASDAQ	TCX	Thu, Dec 7, 2023	23.75	24.60	23.65	24.60
6920	NASDAQ	TCX	Wed, Dec 6, 2023	23.44	24.44	23.10	23.38
6919	NASDAQ	TCX	Tue, Dec 5, 2023	22.76	23.52	22.45	23.31
6918	NASDAQ	TCX	Mon, Dec 4, 2023	22.01	23.00	22.01	22.80
6917	NASDAQ	TCX	Fri, Dec 1, 2023	21.64	22.57	21.54	22.33
6916	NASDAQ	TCX	Thu, Nov 30, 2023	21.47	21.47	20.96	21.21
6915	NASDAQ	TCX	Wed, Nov 29, 2023	22.20	22.68	21.17	21.54
6914	NASDAQ	TCX	Tue, Nov 28, 2023	20.81	22.33	20.81	21.89
6913	NASDAQ	TCX	Mon, Nov 27, 2023	20.46	21.46	20.40	21.17
6912	NASDAQ	TCX	Fri, Nov 24, 2023	20.78	21.01	20.34	20.45
6911	NASDAQ	TCX	Wed, Nov 22, 2023	21.12	21.32	20.83	20.97
6910	NASDAQ	TCX	Tue, Nov 21, 2023	21.03	21.15	20.49	20.88
6909	NASDAQ	TCX	Mon, Nov 20, 2023	21.36	21.67	21.09	21.34
6908	NASDAQ	TCX	Fri, Nov 17, 2023	21.14	21.36	20.81	21.07
6907	NASDAQ	TCX	Thu, Nov 16, 2023	21.16	21.16	20.60	20.89
6906	NASDAQ	TCX	Wed, Nov 15, 2023	20.50	21.56	20.50	21.12
6905	NASDAQ	TCX	Tue, Nov 14, 2023	21.00	21.41	19.90	20.50
6904	NASDAQ	TCX	Mon, Nov 13, 2023	19.00	20.33	18.80	20.17
6903	NASDAQ	TCX	Fri, Nov 10, 2023	19.89	19.89	18.98	19.18
6902	NASDAQ	TCX	Thu, Nov 9, 2023	19.34	19.34	18.70	19.01
6901	NASDAQ	TCX	Wed, Nov 8, 2023	19.78	19.87	18.69	19.31
6900	NASDAQ	TCX	Tue, Nov 7, 2023	19.64	20.14	19.46	19.90
6899	NASDAQ	TCX	Mon, Nov 6, 2023	19.76	21.20	19.02	20.14
6898	NASDAQ	TCX	Fri, Nov 3, 2023	16.92	19.48	16.70	19.45
6897	NASDAQ	TCX	Thu, Nov 2, 2023	15.81	16.51	15.80	16.47
6896	NASDAQ	TCX	Wed, Nov 1, 2023	16.80	17.09	15.65	15.74
6895	NASDAQ	TCX	Tue, Oct 31, 2023	16.76	17.26	16.66	16.89
6894	NASDAQ	TCX	Mon, Oct 30, 2023	16.78	16.99	16.20	16.82
6893	NASDAQ	TCX	Fri, Oct 27, 2023	16.94	17.16	16.24	16.69
6892	NASDAQ	TCX	Thu, Oct 26, 2023	18.17	18.17	17.05	17.35
6891	NASDAQ	TCX	Wed, Oct 25, 2023	18.81	18.99	17.84	18.04
6890	NASDAQ	TCX	Tue, Oct 24, 2023	19.70	19.94	18.60	19.15
6889	NASDAQ	TCX	Mon, Oct 23, 2023	19.23	19.76	18.90	19.49
6888	NASDAQ	TCX	Fri, Oct 20, 2023	20.33	20.72	18.87	19.04
6887	NASDAQ	TCX	Thu, Oct 19, 2023	20.22	21.00	19.90	20.25
6886	NASDAQ	TCX	Wed, Oct 18, 2023	20.23	20.71	19.64	20.05
6885	NASDAQ	TCX	Tue, Oct 17, 2023	20.54	21.30	19.73	20.60
6884	NASDAQ	TCX	Mon, Oct 16, 2023	20.25	21.04	20.25	20.76
6883	NASDAQ	TCX	Fri, Oct 13, 2023	20.17	20.42	19.62	20.19
6882	NASDAQ	TCX	Thu, Oct 12, 2023	20.55	20.55	19.80	20.14
6881	NASDAQ	TCX	Wed, Oct 11, 2023	21.06	21.06	19.89	20.58
6880	NASDAQ	TCX	Tue, Oct 10, 2023	20.50	21.56	20.50	21.10
6879	NASDAQ	TCX	Mon, Oct 9, 2023	19.74	20.15	19.63	19.72
6878	NASDAQ	TCX	Fri, Oct 6, 2023	19.52	20.29	19.33	19.67
6877	NASDAQ	TCX	Thu, Oct 5, 2023	19.10	19.84	18.25	19.70
6876	NASDAQ	TCX	Wed, Oct 4, 2023	19.50	19.66	18.93	19.03
6875	NASDAQ	TCX	Tue, Oct 3, 2023	19.55	19.92	19.03	19.23
6874	NASDAQ	TCX	Mon, Oct 2, 2023	20.14	20.21	19.37	19.81
6873	NASDAQ	TCX	Fri, Sep 29, 2023	20.34	20.92	20.04	20.41
6872	NASDAQ	TCX	Thu, Sep 28, 2023	19.36	20.27	19.30	19.99
6871	NASDAQ	TCX	Wed, Sep 27, 2023	18.92	19.49	18.77	19.11
6870	NASDAQ	TCX	Tue, Sep 26, 2023	19.27	19.35	18.85	19.26
6869	NASDAQ	TCX	Mon, Sep 25, 2023	19.82	20.11	19.00	19.42
6868	NASDAQ	TCX	Fri, Sep 22, 2023	19.55	20.16	19.05	19.76
6867	NASDAQ	TCX	Thu, Sep 21, 2023	19.37	19.76	19.04	19.55
6866	NASDAQ	TCX	Wed, Sep 20, 2023	20.38	20.45	19.44	19.66
6865	NASDAQ	TCX	Tue, Sep 19, 2023	22.67	22.83	20.08	20.52
6864	NASDAQ	TCX	Mon, Sep 18, 2023	23.30	23.36	22.36	22.36
6863	NASDAQ	TCX	Fri, Sep 15, 2023	22.86	23.41	21.93	23.16
6862	NASDAQ	TCX	Thu, Sep 14, 2023	22.03	22.85	21.81	22.77
6861	NASDAQ	TCX	Wed, Sep 13, 2023	21.01	22.78	20.97	21.91
6860	NASDAQ	TCX	Tue, Sep 12, 2023	20.27	21.06	20.27	20.96
6859	NASDAQ	TCX	Mon, Sep 11, 2023	20.55	20.55	20.55	20.55
6858	NASDAQ	TCX	Fri, Sep 8, 2023	19.96	20.27	19.41	20.10
6857	NASDAQ	TCX	Thu, Sep 7, 2023	19.92	20.73	19.64	19.78
6856	NASDAQ	TCX	Wed, Sep 6, 2023	21.21	21.43	19.39	20.29
6855	NASDAQ	TCX	Tue, Sep 5, 2023	24.40	24.40	21.22	21.62
6854	NASDAQ	TCX	Fri, Sep 1, 2023	23.81	24.62	23.55	24.51
6853	NASDAQ	TCX	Thu, Aug 31, 2023	23.90	24.48	23.39	23.65
6852	NASDAQ	TCX	Wed, Aug 30, 2023	23.93	24.17	23.64	23.75
6851	NASDAQ	TCX	Tue, Aug 29, 2023	22.74	23.89	22.39	23.89
6850	NASDAQ	TCX	Mon, Aug 28, 2023	22.83	23.21	22.00	22.67
6849	NASDAQ	TCX	Fri, Aug 25, 2023	24.60	24.60	22.59	22.74
6848	NASDAQ	TCX	Thu, Aug 24, 2023	23.36	24.60	22.47	24.47
6847	NASDAQ	TCX	Wed, Aug 23, 2023	21.59	23.13	21.43	23.09
6846	NASDAQ	TCX	Tue, Aug 22, 2023	20.97	21.65	20.73	21.27
6845	NASDAQ	TCX	Mon, Aug 21, 2023	20.16	20.84	19.55	20.74
6844	NASDAQ	TCX	Fri, Aug 18, 2023	19.08	20.48	19.04	20.12
6843	NASDAQ	TCX	Thu, Aug 17, 2023	21.45	21.45	18.91	19.51
6842	NASDAQ	TCX	Wed, Aug 16, 2023	20.87	21.65	20.47	21.42
6841	NASDAQ	TCX	Tue, Aug 15, 2023	20.88	21.10	20.57	20.77
6840	NASDAQ	TCX	Mon, Aug 14, 2023	20.31	21.03	20.18	20.91
6839	NASDAQ	TCX	Fri, Aug 11, 2023	20.26	20.87	20.10	20.48
6838	NASDAQ	TCX	Thu, Aug 10, 2023	20.51	20.98	20.18	20.70
6837	NASDAQ	TCX	Wed, Aug 9, 2023	20.99	21.33	20.42	20.53
6836	NASDAQ	TCX	Tue, Aug 8, 2023	22.99	23.18	21.00	21.15
6835	NASDAQ	TCX	Mon, Aug 7, 2023	24.19	24.27	23.28	23.43
6834	NASDAQ	TCX	Fri, Aug 4, 2023	25.95	26.45	23.75	24.09
6833	NASDAQ	TCX	Thu, Aug 3, 2023	26.51	27.25	25.43	26.33
6832	NASDAQ	TCX	Wed, Aug 2, 2023	30.23	30.44	26.50	26.99
6831	NASDAQ	TCX	Tue, Aug 1, 2023	30.77	31.62	29.96	30.70
6830	NASDAQ	TCX	Mon, Jul 31, 2023	29.04	31.18	29.04	30.89
6829	NASDAQ	TCX	Fri, Jul 28, 2023	29.04	29.20	28.42	28.87
6828	NASDAQ	TCX	Thu, Jul 27, 2023	29.16	29.42	28.46	28.72
6827	NASDAQ	TCX	Wed, Jul 26, 2023	28.07	29.39	28.07	28.72
6826	NASDAQ	TCX	Tue, Jul 25, 2023	28.41	28.56	27.91	28.28
6825	NASDAQ	TCX	Mon, Jul 24, 2023	27.69	28.90	27.24	28.37
6824	NASDAQ	TCX	Fri, Jul 21, 2023	28.28	28.38	27.21	27.69
6823	NASDAQ	TCX	Thu, Jul 20, 2023	29.63	29.63	27.49	28.14
6822	NASDAQ	TCX	Wed, Jul 19, 2023	30.14	30.80	29.61	29.99
6821	NASDAQ	TCX	Tue, Jul 18, 2023	30.55	30.69	29.42	30.07
6820	NASDAQ	TCX	Mon, Jul 17, 2023	29.95	30.92	29.79	30.48
6819	NASDAQ	TCX	Fri, Jul 14, 2023	29.87	30.26	29.61	29.86
6818	NASDAQ	TCX	Thu, Jul 13, 2023	30.00	30.52	29.64	29.89
6817	NASDAQ	TCX	Wed, Jul 12, 2023	30.51	30.56	29.47	29.90
6816	NASDAQ	TCX	Tue, Jul 11, 2023	29.53	30.24	29.04	30.10
6815	NASDAQ	TCX	Mon, Jul 10, 2023	30.84	31.00	29.26	29.51
6814	NASDAQ	TCX	Fri, Jul 7, 2023	29.67	30.96	29.48	30.87
6813	NASDAQ	TCX	Thu, Jul 6, 2023	28.71	30.00	28.27	29.88
6812	NASDAQ	TCX	Wed, Jul 5, 2023	28.50	29.15	28.37	28.77
6811	NASDAQ	TCX	Mon, Jul 3, 2023	27.72	28.83	27.72	28.68
6810	NASDAQ	TCX	Fri, Jun 30, 2023	26.98	28.24	26.87	27.74
6809	NASDAQ	TCX	Thu, Jun 29, 2023	25.23	26.90	25.23	26.78
6808	NASDAQ	TCX	Wed, Jun 28, 2023	24.99	26.01	24.41	25.16
6807	NASDAQ	TCX	Tue, Jun 27, 2023	25.17	25.34	24.10	25.09
6806	NASDAQ	TCX	Mon, Jun 26, 2023	27.92	28.32	24.71	25.09
6805	NASDAQ	TCX	Fri, Jun 23, 2023	27.41	28.86	27.41	28.00
6804	NASDAQ	TCX	Thu, Jun 22, 2023	28.10	28.44	27.10	27.96
6803	NASDAQ	TCX	Wed, Jun 21, 2023	30.82	30.83	28.31	28.31
6802	NASDAQ	TCX	Tue, Jun 20, 2023	31.49	33.00	30.77	30.88
6801	NASDAQ	TCX	Fri, Jun 16, 2023	29.91	31.39	29.39	31.39
6800	NASDAQ	TCX	Thu, Jun 15, 2023	29.53	31.36	29.20	29.43
6799	NASDAQ	TCX	Wed, Jun 14, 2023	32.92	32.95	29.87	29.96
6798	NASDAQ	TCX	Tue, Jun 13, 2023	32.69	33.44	32.48	32.80
6797	NASDAQ	TCX	Mon, Jun 12, 2023	31.10	32.80	30.80	32.31
6796	NASDAQ	TCX	Fri, Jun 9, 2023	30.66	31.22	30.09	30.80
6795	NASDAQ	TCX	Thu, Jun 8, 2023	30.49	30.94	29.70	30.72
6794	NASDAQ	TCX	Wed, Jun 7, 2023	30.97	31.64	29.76	30.42
6793	NASDAQ	TCX	Tue, Jun 6, 2023	30.70	31.59	30.51	30.71
6792	NASDAQ	TCX	Mon, Jun 5, 2023	31.90	31.90	30.69	30.81
6791	NASDAQ	TCX	Fri, Jun 2, 2023	31.14	32.20	30.92	32.18
6790	NASDAQ	TCX	Thu, Jun 1, 2023	30.82	31.41	30.43	30.74
6789	NASDAQ	TCX	Wed, May 31, 2023	32.15	32.80	30.47	31.10
6788	NASDAQ	TCX	Tue, May 30, 2023	31.91	33.16	31.80	32.31
6787	NASDAQ	TCX	Fri, May 26, 2023	30.94	32.70	30.86	31.64
6786	NASDAQ	TCX	Thu, May 25, 2023	30.06	31.16	30.06	31.07
6785	NASDAQ	TCX	Wed, May 24, 2023	29.77	30.05	28.87	29.81
6784	NASDAQ	TCX	Tue, May 23, 2023	30.60	31.89	30.10	30.26
6783	NASDAQ	TCX	Mon, May 22, 2023	30.40	31.33	30.09	30.55
6782	NASDAQ	TCX	Fri, May 19, 2023	31.42	31.42	30.09	30.70
6781	NASDAQ	TCX	Thu, May 18, 2023	28.88	31.10	28.36	30.76
6780	NASDAQ	TCX	Wed, May 17, 2023	26.81	28.90	26.81	28.82
6779	NASDAQ	TCX	Tue, May 16, 2023	26.62	26.74	24.90	26.67
6778	NASDAQ	TCX	Mon, May 15, 2023	24.43	26.96	24.43	26.66
6777	NASDAQ	TCX	Fri, May 12, 2023	26.14	26.44	24.28	24.46
6776	NASDAQ	TCX	Thu, May 11, 2023	27.67	31.40	26.00	26.20
6775	NASDAQ	TCX	Wed, May 10, 2023	24.25	32.30	24.25	27.32
6774	NASDAQ	TCX	Tue, May 9, 2023	26.51	26.51	17.66	24.06
6773	NASDAQ	TCX	Mon, May 8, 2023	27.45	27.94	26.30	26.85
6772	NASDAQ	TCX	Fri, May 5, 2023	23.59	28.80	23.29	27.41
6771	NASDAQ	TCX	Thu, May 4, 2023	22.29	23.11	22.29	22.78
6770	NASDAQ	TCX	Wed, May 3, 2023	22.14	23.81	21.90	22.41
6769	NASDAQ	TCX	Tue, May 2, 2023	21.66	22.35	20.81	22.11
6768	NASDAQ	TCX	Mon, May 1, 2023	22.40	22.49	20.61	21.61
6767	NASDAQ	TCX	Fri, Apr 28, 2023	23.56	23.72	22.31	22.39
6766	NASDAQ	TCX	Thu, Apr 27, 2023	22.62	23.95	22.53	23.54
6765	NASDAQ	TCX	Wed, Apr 26, 2023	22.32	22.69	21.15	22.57
6764	NASDAQ	TCX	Tue, Apr 25, 2023	21.90	23.09	21.70	22.11
6763	NASDAQ	TCX	Mon, Apr 24, 2023	22.19	22.75	21.13	22.03
6762	NASDAQ	TCX	Fri, Apr 21, 2023	20.80	22.41	20.76	22.20
6761	NASDAQ	TCX	Thu, Apr 20, 2023	20.37	20.90	19.83	20.83
6760	NASDAQ	TCX	Wed, Apr 19, 2023	20.32	21.22	20.00	20.49
6759	NASDAQ	TCX	Tue, Apr 18, 2023	19.45	20.63	19.30	20.52
6758	NASDAQ	TCX	Mon, Apr 17, 2023	19.03	19.43	18.61	19.29
6757	NASDAQ	TCX	Fri, Apr 14, 2023	19.59	19.59	18.52	19.12
6756	NASDAQ	TCX	Thu, Apr 13, 2023	18.38	20.11	18.29	19.64
6755	NASDAQ	TCX	Wed, Apr 12, 2023	18.14	18.36	18.00	18.24
6754	NASDAQ	TCX	Tue, Apr 11, 2023	17.30	18.15	17.21	18.05
6753	NASDAQ	TCX	Mon, Apr 10, 2023	17.00	17.86	16.79	17.28
6752	NASDAQ	TCX	Thu, Apr 6, 2023	16.57	17.16	16.41	17.10
6751	NASDAQ	TCX	Wed, Apr 5, 2023	17.04	17.09	16.50	16.79
6750	NASDAQ	TCX	Tue, Apr 4, 2023	17.90	17.90	16.03	17.02
6749	NASDAQ	TCX	Mon, Apr 3, 2023	19.23	19.84	17.75	17.90
6748	NASDAQ	TCX	Fri, Mar 31, 2023	18.69	19.49	18.48	19.45
6747	NASDAQ	TCX	Thu, Mar 30, 2023	19.52	19.72	18.00	18.72
6746	NASDAQ	TCX	Wed, Mar 29, 2023	20.98	21.12	19.05	19.37
6745	NASDAQ	TCX	Tue, Mar 28, 2023	23.26	23.26	20.79	20.95
6744	NASDAQ	TCX	Mon, Mar 27, 2023	24.87	24.99	23.23	23.36
6743	NASDAQ	TCX	Fri, Mar 24, 2023	24.31	25.55	24.31	24.79
6742	NASDAQ	TCX	Thu, Mar 23, 2023	23.41	24.47	23.41	24.34
6741	NASDAQ	TCX	Wed, Mar 22, 2023	23.29	24.27	23.13	23.26
6740	NASDAQ	TCX	Tue, Mar 21, 2023	22.62	23.38	22.18	23.28
6739	NASDAQ	TCX	Mon, Mar 20, 2023	22.97	22.97	22.18	22.36
6738	NASDAQ	TCX	Fri, Mar 17, 2023	23.68	23.93	22.85	22.85
6737	NASDAQ	TCX	Thu, Mar 16, 2023	23.96	25.02	23.73	23.86
6736	NASDAQ	TCX	Wed, Mar 15, 2023	22.25	24.18	22.04	24.12
6735	NASDAQ	TCX	Tue, Mar 14, 2023	23.57	23.57	22.23	22.66
6734	NASDAQ	TCX	Mon, Mar 13, 2023	22.27	23.58	22.01	23.16
6733	NASDAQ	TCX	Fri, Mar 10, 2023	23.05	23.05	22.19	22.55
6732	NASDAQ	TCX	Thu, Mar 9, 2023	23.34	23.70	22.72	23.17
6731	NASDAQ	TCX	Wed, Mar 8, 2023	22.63	23.59	22.35	23.53
6730	NASDAQ	TCX	Tue, Mar 7, 2023	23.14	23.31	22.22	22.53
6729	NASDAQ	TCX	Mon, Mar 6, 2023	23.76	24.35	22.97	23.07
6728	NASDAQ	TCX	Fri, Mar 3, 2023	21.96	24.05	21.87	23.90
6727	NASDAQ	TCX	Thu, Mar 2, 2023	21.36	22.07	20.88	21.75
6726	NASDAQ	TCX	Wed, Mar 1, 2023	23.21	23.86	21.58	21.66
6725	NASDAQ	TCX	Tue, Feb 28, 2023	23.20	23.82	22.91	23.12
6724	NASDAQ	TCX	Mon, Feb 27, 2023	24.43	24.43	23.20	23.39
6723	NASDAQ	TCX	Fri, Feb 24, 2023	24.85	24.85	23.47	24.24
6722	NASDAQ	TCX	Thu, Feb 23, 2023	26.15	26.81	25.00	25.08
6721	NASDAQ	TCX	Wed, Feb 22, 2023	29.42	29.59	25.60	25.64
6720	NASDAQ	TCX	Tue, Feb 21, 2023	29.81	30.05	28.87	29.59
6719	NASDAQ	TCX	Fri, Feb 17, 2023	33.38	33.38	29.84	30.28
6718	NASDAQ	TCX	Thu, Feb 16, 2023	35.12	35.66	33.15	33.17
6717	NASDAQ	TCX	Wed, Feb 15, 2023	33.70	36.13	33.32	35.99
6716	NASDAQ	TCX	Tue, Feb 14, 2023	33.25	34.44	33.25	33.84
6715	NASDAQ	TCX	Mon, Feb 13, 2023	33.08	34.75	32.98	33.89
6714	NASDAQ	TCX	Fri, Feb 10, 2023	32.62	33.45	31.62	33.32
6713	NASDAQ	TCX	Thu, Feb 9, 2023	34.27	35.33	32.66	32.66
6712	NASDAQ	TCX	Wed, Feb 8, 2023	33.23	33.84	33.06	33.55
6711	NASDAQ	TCX	Tue, Feb 7, 2023	34.10	34.40	32.92	33.77
6710	NASDAQ	TCX	Mon, Feb 6, 2023	35.82	36.79	34.24	34.33
6709	NASDAQ	TCX	Fri, Feb 3, 2023	34.15	36.62	34.14	36.30
6708	NASDAQ	TCX	Thu, Feb 2, 2023	34.11	35.99	33.66	34.48
6707	NASDAQ	TCX	Wed, Feb 1, 2023	33.28	33.59	32.26	33.50
6706	NASDAQ	TCX	Tue, Jan 31, 2023	32.41	33.96	32.41	33.17
6705	NASDAQ	TCX	Mon, Jan 30, 2023	32.45	33.35	31.29	32.29
6704	NASDAQ	TCX	Fri, Jan 27, 2023	33.87	34.06	32.48	33.09
6703	NASDAQ	TCX	Thu, Jan 26, 2023	34.71	34.79	33.56	33.82
6702	NASDAQ	TCX	Wed, Jan 25, 2023	35.65	35.65	34.38	34.66
6701	NASDAQ	TCX	Tue, Jan 24, 2023	35.67	36.95	35.41	35.70
6700	NASDAQ	TCX	Mon, Jan 23, 2023	35.01	36.34	34.75	36.33
6699	NASDAQ	TCX	Fri, Jan 20, 2023	35.10	35.66	34.53	35.03
6698	NASDAQ	TCX	Thu, Jan 19, 2023	33.46	34.86	33.06	34.78
6697	NASDAQ	TCX	Wed, Jan 18, 2023	34.15	34.40	33.02	33.66
6696	NASDAQ	TCX	Tue, Jan 17, 2023	34.34	35.13	33.41	33.70
6695	NASDAQ	TCX	Fri, Jan 13, 2023	32.50	34.42	32.50	34.38
6694	NASDAQ	TCX	Thu, Jan 12, 2023	32.72	32.89	30.79	32.51
6693	NASDAQ	TCX	Wed, Jan 11, 2023	33.53	34.28	32.13	32.72
6692	NASDAQ	TCX	Tue, Jan 10, 2023	36.95	37.30	33.87	33.90
6691	NASDAQ	TCX	Mon, Jan 9, 2023	33.15	38.00	33.15	36.95
6690	NASDAQ	TCX	Fri, Jan 6, 2023	32.70	33.40	31.61	33.06
6689	NASDAQ	TCX	Thu, Jan 5, 2023	34.24	34.37	32.02	32.06
6688	NASDAQ	TCX	Wed, Jan 4, 2023	33.54	34.71	32.94	34.36
6687	NASDAQ	TCX	Tue, Jan 3, 2023	34.52	34.80	32.64	33.25
6686	NASDAQ	TCX	Fri, Dec 30, 2022	33.29	34.66	33.29	33.92
6685	NASDAQ	TCX	Thu, Dec 29, 2022	31.86	33.89	31.86	33.75
6684	NASDAQ	TCX	Wed, Dec 28, 2022	32.06	32.27	31.50	31.74
6683	NASDAQ	TCX	Tue, Dec 27, 2022	32.53	32.53	31.78	32.00
6682	NASDAQ	TCX	Fri, Dec 23, 2022	31.91	32.43	31.72	32.27
6681	NASDAQ	TCX	Thu, Dec 22, 2022	31.59	32.15	31.19	31.99
6680	NASDAQ	TCX	Wed, Dec 21, 2022	32.47	33.18	31.78	32.02
6679	NASDAQ	TCX	Tue, Dec 20, 2022	31.16	32.32	31.16	31.90
6678	NASDAQ	TCX	Mon, Dec 19, 2022	30.55	31.20	29.22	31.07
6677	NASDAQ	TCX	Fri, Dec 16, 2022	30.77	31.65	30.75	31.00
6676	NASDAQ	TCX	Thu, Dec 15, 2022	31.75	31.95	31.18	31.27
6675	NASDAQ	TCX	Wed, Dec 14, 2022	33.00	33.00	31.88	32.15
6674	NASDAQ	TCX	Tue, Dec 13, 2022	34.66	35.49	32.43	32.60
6673	NASDAQ	TCX	Mon, Dec 12, 2022	31.75	33.26	31.75	33.10
6672	NASDAQ	TCX	Fri, Dec 9, 2022	31.41	32.15	30.78	31.67
6671	NASDAQ	TCX	Thu, Dec 8, 2022	30.41	32.43	30.41	31.65
6670	NASDAQ	TCX	Wed, Dec 7, 2022	30.15	30.46	29.80	30.31
6669	NASDAQ	TCX	Tue, Dec 6, 2022	30.61	30.61	29.33	30.27
6668	NASDAQ	TCX	Mon, Dec 5, 2022	31.17	32.28	30.51	30.74
6667	NASDAQ	TCX	Fri, Dec 2, 2022	30.59	31.65	30.39	31.33
6666	NASDAQ	TCX	Thu, Dec 1, 2022	30.64	31.91	30.63	31.03
6665	NASDAQ	TCX	Wed, Nov 30, 2022	28.10	31.45	28.10	30.70
6664	NASDAQ	TCX	Tue, Nov 29, 2022	29.33	29.87	28.01	28.26
6663	NASDAQ	TCX	Mon, Nov 28, 2022	30.78	30.92	28.88	29.26
6662	NASDAQ	TCX	Fri, Nov 25, 2022	33.22	33.45	31.10	31.10
6661	NASDAQ	TCX	Wed, Nov 23, 2022	30.55	32.63	30.54	32.44
6660	NASDAQ	TCX	Tue, Nov 22, 2022	30.11	31.96	30.11	31.67
6659	NASDAQ	TCX	Mon, Nov 21, 2022	31.07	31.07	29.22	30.10
6658	NASDAQ	TCX	Fri, Nov 18, 2022	32.68	33.07	30.55	30.81
6657	NASDAQ	TCX	Thu, Nov 17, 2022	31.70	32.53	31.12	31.99
6656	NASDAQ	TCX	Wed, Nov 16, 2022	32.34	32.34	31.50	31.99
6655	NASDAQ	TCX	Tue, Nov 15, 2022	34.07	35.72	32.57	32.82
6654	NASDAQ	TCX	Mon, Nov 14, 2022	35.60	35.65	33.43	33.43
6653	NASDAQ	TCX	Fri, Nov 11, 2022	35.63	37.40	35.49	35.87
6652	NASDAQ	TCX	Thu, Nov 10, 2022	33.40	35.81	33.40	35.63
6651	NASDAQ	TCX	Wed, Nov 9, 2022	33.65	33.65	32.15	32.23
6650	NASDAQ	TCX	Tue, Nov 8, 2022	32.26	34.53	32.02	33.65
6649	NASDAQ	TCX	Mon, Nov 7, 2022	33.60	33.60	30.05	33.01
6648	NASDAQ	TCX	Fri, Nov 4, 2022	42.44	42.50	32.51	33.35
6647	NASDAQ	TCX	Thu, Nov 3, 2022	41.51	42.48	40.94	42.07
6646	NASDAQ	TCX	Wed, Nov 2, 2022	44.46	44.46	42.04	42.04
6645	NASDAQ	TCX	Tue, Nov 1, 2022	45.25	45.41	44.27	44.46
6644	NASDAQ	TCX	Mon, Oct 31, 2022	44.53	45.25	44.30	44.95
6643	NASDAQ	TCX	Fri, Oct 28, 2022	43.89	45.16	43.57	44.95
6642	NASDAQ	TCX	Thu, Oct 27, 2022	44.09	44.65	43.23	43.39
6641	NASDAQ	TCX	Wed, Oct 26, 2022	44.88	45.36	43.75	43.75
6640	NASDAQ	TCX	Tue, Oct 25, 2022	45.59	45.69	44.98	45.06
6639	NASDAQ	TCX	Mon, Oct 24, 2022	46.49	47.15	45.43	45.72
6638	NASDAQ	TCX	Fri, Oct 21, 2022	44.82	47.03	44.38	46.71
6637	NASDAQ	TCX	Thu, Oct 20, 2022	46.69	47.35	44.16	44.43
6636	NASDAQ	TCX	Wed, Oct 19, 2022	46.38	46.93	45.39	46.75
6635	NASDAQ	TCX	Tue, Oct 18, 2022	45.92	46.55	45.01	45.53
6634	NASDAQ	TCX	Mon, Oct 17, 2022	44.46	46.02	44.46	45.22
6633	NASDAQ	TCX	Fri, Oct 14, 2022	43.84	44.94	43.33	43.54
6632	NASDAQ	TCX	Thu, Oct 13, 2022	40.57	44.42	40.57	43.78
6631	NASDAQ	TCX	Wed, Oct 12, 2022	39.81	41.96	39.81	41.46
6630	NASDAQ	TCX	Tue, Oct 11, 2022	40.10	41.78	39.89	40.23
6629	NASDAQ	TCX	Mon, Oct 10, 2022	40.23	40.59	39.34	40.59
6628	NASDAQ	TCX	Fri, Oct 7, 2022	40.06	40.73	39.73	40.09
6627	NASDAQ	TCX	Thu, Oct 6, 2022	40.55	41.50	40.25	40.56
6626	NASDAQ	TCX	Wed, Oct 5, 2022	40.00	40.94	39.83	40.54
6625	NASDAQ	TCX	Tue, Oct 4, 2022	38.66	40.50	38.66	40.28
6624	NASDAQ	TCX	Mon, Oct 3, 2022	37.46	38.40	37.06	38.40
6623	NASDAQ	TCX	Fri, Sep 30, 2022	40.30	40.30	37.34	37.41
6622	NASDAQ	TCX	Thu, Sep 29, 2022	40.33	40.33	39.17	39.42
6621	NASDAQ	TCX	Wed, Sep 28, 2022	39.98	41.18	39.87	41.00
6620	NASDAQ	TCX	Tue, Sep 27, 2022	40.16	40.45	39.30	39.85
6619	NASDAQ	TCX	Mon, Sep 26, 2022	38.18	40.20	38.18	39.90
6618	NASDAQ	TCX	Fri, Sep 23, 2022	39.23	40.00	39.09	39.72
6617	NASDAQ	TCX	Thu, Sep 22, 2022	39.54	40.11	38.96	39.92
6616	NASDAQ	TCX	Wed, Sep 21, 2022	39.49	40.38	39.39	39.61
6615	NASDAQ	TCX	Tue, Sep 20, 2022	39.32	39.72	39.01	39.49
6614	NASDAQ	TCX	Mon, Sep 19, 2022	39.97	40.76	39.47	40.04
6613	NASDAQ	TCX	Fri, Sep 16, 2022	41.90	42.79	40.05	40.18
6612	NASDAQ	TCX	Thu, Sep 15, 2022	42.97	44.09	42.07	42.29
6611	NASDAQ	TCX	Wed, Sep 14, 2022	43.11	43.87	43.02	43.19
6610	NASDAQ	TCX	Tue, Sep 13, 2022	44.08	44.93	43.03	43.36
6609	NASDAQ	TCX	Mon, Sep 12, 2022	44.85	45.49	43.91	45.18
6608	NASDAQ	TCX	Fri, Sep 9, 2022	44.49	44.90	44.26	44.68
6607	NASDAQ	TCX	Thu, Sep 8, 2022	44.43	44.77	43.77	44.13
6606	NASDAQ	TCX	Wed, Sep 7, 2022	44.11	46.70	43.62	44.22
6605	NASDAQ	TCX	Tue, Sep 6, 2022	45.29	45.29	44.19	44.19
6604	NASDAQ	TCX	Fri, Sep 2, 2022	46.05	46.05	44.52	44.81
6603	NASDAQ	TCX	Thu, Sep 1, 2022	46.39	46.72	45.27	46.00
6602	NASDAQ	TCX	Wed, Aug 31, 2022	47.35	47.53	46.48	46.99
6601	NASDAQ	TCX	Tue, Aug 30, 2022	48.18	48.50	46.91	47.49
6600	NASDAQ	TCX	Mon, Aug 29, 2022	47.76	50.47	47.76	48.17
6599	NASDAQ	TCX	Fri, Aug 26, 2022	51.31	52.19	49.50	49.50
6598	NASDAQ	TCX	Thu, Aug 25, 2022	50.57	52.03	49.74	51.93
6597	NASDAQ	TCX	Wed, Aug 24, 2022	49.90	51.53	49.43	50.39
6596	NASDAQ	TCX	Tue, Aug 23, 2022	52.20	52.20	49.79	49.79
6595	NASDAQ	TCX	Mon, Aug 22, 2022	51.74	52.31	51.26	51.98
6594	NASDAQ	TCX	Fri, Aug 19, 2022	53.07	53.07	51.47	52.47
6593	NASDAQ	TCX	Thu, Aug 18, 2022	53.90	54.53	52.84	53.61
6592	NASDAQ	TCX	Wed, Aug 17, 2022	53.13	54.30	51.63	54.06
6591	NASDAQ	TCX	Tue, Aug 16, 2022	52.28	54.09	51.54	53.94
6590	NASDAQ	TCX	Mon, Aug 15, 2022	51.54	52.27	50.86	52.22
6589	NASDAQ	TCX	Fri, Aug 12, 2022	52.05	52.05	50.81	51.51
6588	NASDAQ	TCX	Thu, Aug 11, 2022	52.59	53.75	51.74	51.89
6587	NASDAQ	TCX	Wed, Aug 10, 2022	51.72	52.89	50.15	52.78
6586	NASDAQ	TCX	Tue, Aug 9, 2022	47.35	53.21	47.00	50.53
6585	NASDAQ	TCX	Mon, Aug 8, 2022	45.81	47.26	45.81	46.88
6584	NASDAQ	TCX	Fri, Aug 5, 2022	44.85	45.76	44.70	45.38
6583	NASDAQ	TCX	Thu, Aug 4, 2022	46.04	46.04	44.76	45.49
6582	NASDAQ	TCX	Wed, Aug 3, 2022	45.64	46.49	45.33	46.29
6581	NASDAQ	TCX	Tue, Aug 2, 2022	46.74	47.10	45.63	45.81
6580	NASDAQ	TCX	Mon, Aug 1, 2022	46.07	46.75	45.97	46.64
6579	NASDAQ	TCX	Fri, Jul 29, 2022	45.73	46.49	45.52	46.27
6578	NASDAQ	TCX	Thu, Jul 28, 2022	46.28	46.48	45.31	46.33
6577	NASDAQ	TCX	Wed, Jul 27, 2022	44.95	46.70	44.80	46.30
6576	NASDAQ	TCX	Tue, Jul 26, 2022	46.70	46.74	44.41	44.60
6575	NASDAQ	TCX	Mon, Jul 25, 2022	47.66	47.66	46.46	46.70
6574	NASDAQ	TCX	Fri, Jul 22, 2022	47.47	47.88	46.90	47.79
6573	NASDAQ	TCX	Thu, Jul 21, 2022	46.95	47.33	45.52	47.31
6572	NASDAQ	TCX	Wed, Jul 20, 2022	47.19	48.13	47.19	47.43
6571	NASDAQ	TCX	Tue, Jul 19, 2022	44.93	47.10	44.58	46.93
6570	NASDAQ	TCX	Mon, Jul 18, 2022	44.75	44.95	43.85	43.91
6569	NASDAQ	TCX	Fri, Jul 15, 2022	43.44	44.74	42.75	44.42
6568	NASDAQ	TCX	Thu, Jul 14, 2022	43.27	43.27	41.98	42.21
6567	NASDAQ	TCX	Wed, Jul 13, 2022	44.36	44.41	43.39	44.08
6566	NASDAQ	TCX	Tue, Jul 12, 2022	45.84	46.34	45.01	45.09
6565	NASDAQ	TCX	Mon, Jul 11, 2022	46.93	46.93	45.41	46.08
6564	NASDAQ	TCX	Fri, Jul 8, 2022	45.29	47.99	45.18	47.58
6563	NASDAQ	TCX	Thu, Jul 7, 2022	47.57	48.47	45.33	45.44
6562	NASDAQ	TCX	Wed, Jul 6, 2022	45.54	47.75	45.07	47.35
6561	NASDAQ	TCX	Tue, Jul 5, 2022	43.87	45.33	43.03	45.23
6560	NASDAQ	TCX	Fri, Jul 1, 2022	44.40	45.48	43.51	44.47
6559	NASDAQ	TCX	Thu, Jun 30, 2022	43.12	45.00	42.67	44.51
6558	NASDAQ	TCX	Wed, Jun 29, 2022	41.30	44.29	41.25	43.81
6557	NASDAQ	TCX	Tue, Jun 28, 2022	40.24	41.50	40.00	40.98
6556	NASDAQ	TCX	Mon, Jun 27, 2022	40.74	40.81	38.04	39.87
6555	NASDAQ	TCX	Fri, Jun 24, 2022	41.02	41.63	39.06	40.53
6554	NASDAQ	TCX	Thu, Jun 23, 2022	40.30	41.10	39.66	40.97
6553	NASDAQ	TCX	Wed, Jun 22, 2022	39.96	41.30	39.31	39.83
6552	NASDAQ	TCX	Tue, Jun 21, 2022	42.39	43.10	40.61	41.00
6551	NASDAQ	TCX	Fri, Jun 17, 2022	43.36	43.47	41.15	41.97
6550	NASDAQ	TCX	Thu, Jun 16, 2022	45.90	46.09	43.13	43.47
6549	NASDAQ	TCX	Wed, Jun 15, 2022	46.73	47.44	44.95	46.55
6548	NASDAQ	TCX	Tue, Jun 14, 2022	46.47	47.91	45.55	45.99
6547	NASDAQ	TCX	Mon, Jun 13, 2022	45.97	47.17	45.71	46.52
6546	NASDAQ	TCX	Fri, Jun 10, 2022	47.96	47.96	46.46	47.30
6545	NASDAQ	TCX	Thu, Jun 9, 2022	48.70	49.20	48.57	48.74
6544	NASDAQ	TCX	Wed, Jun 8, 2022	50.22	51.43	49.23	49.66
6543	NASDAQ	TCX	Tue, Jun 7, 2022	49.67	50.84	49.67	50.80
6542	NASDAQ	TCX	Mon, Jun 6, 2022	50.43	50.68	49.56	50.23
6541	NASDAQ	TCX	Fri, Jun 3, 2022	50.53	52.55	49.96	50.22
6540	NASDAQ	TCX	Thu, Jun 2, 2022	49.22	52.20	49.22	51.05
6539	NASDAQ	TCX	Wed, Jun 1, 2022	48.64	49.37	47.89	49.17
6538	NASDAQ	TCX	Tue, May 31, 2022	48.65	48.91	48.12	48.42
6537	NASDAQ	TCX	Fri, May 27, 2022	47.37	49.17	47.37	48.99
6536	NASDAQ	TCX	Thu, May 26, 2022	45.82	47.36	45.10	46.90
6535	NASDAQ	TCX	Wed, May 25, 2022	43.02	44.91	43.02	44.59
6534	NASDAQ	TCX	Tue, May 24, 2022	42.98	43.93	42.47	43.42
6533	NASDAQ	TCX	Mon, May 23, 2022	45.48	45.79	43.23	43.39
6532	NASDAQ	TCX	Fri, May 20, 2022	47.30	47.30	44.53	44.66
6531	NASDAQ	TCX	Thu, May 19, 2022	45.28	47.50	45.18	47.08
6530	NASDAQ	TCX	Wed, May 18, 2022	48.34	48.72	45.43	45.59
6529	NASDAQ	TCX	Tue, May 17, 2022	48.16	49.30	47.40	49.16
6528	NASDAQ	TCX	Mon, May 16, 2022	47.50	48.54	46.67	47.22
6527	NASDAQ	TCX	Fri, May 13, 2022	47.95	49.29	47.62	47.83
6526	NASDAQ	TCX	Thu, May 12, 2022	46.43	48.74	46.20	47.23
6525	NASDAQ	TCX	Wed, May 11, 2022	49.96	50.73	47.46	47.67
6524	NASDAQ	TCX	Tue, May 10, 2022	50.98	51.13	49.38	50.22
6523	NASDAQ	TCX	Mon, May 9, 2022	49.90	51.25	48.67	50.49
6522	NASDAQ	TCX	Fri, May 6, 2022	54.25	54.25	48.47	50.40
6521	NASDAQ	TCX	Thu, May 5, 2022	55.95	55.95	52.89	54.18
6520	NASDAQ	TCX	Wed, May 4, 2022	55.70	56.87	54.07	56.75
6519	NASDAQ	TCX	Tue, May 3, 2022	57.09	57.67	55.12	55.69
6518	NASDAQ	TCX	Mon, May 2, 2022	57.40	57.84	55.10	57.36
6517	NASDAQ	TCX	Fri, Apr 29, 2022	61.40	61.40	57.35	57.62
6516	NASDAQ	TCX	Thu, Apr 28, 2022	60.26	61.41	58.78	61.16
6515	NASDAQ	TCX	Wed, Apr 27, 2022	61.30	61.45	58.98	59.64
6514	NASDAQ	TCX	Tue, Apr 26, 2022	64.49	64.49	60.96	61.02
6513	NASDAQ	TCX	Mon, Apr 25, 2022	64.23	65.27	63.92	64.79
6512	NASDAQ	TCX	Fri, Apr 22, 2022	65.17	65.17	64.25	64.43
6511	NASDAQ	TCX	Thu, Apr 21, 2022	66.51	66.51	65.29	65.56
6510	NASDAQ	TCX	Wed, Apr 20, 2022	65.58	66.44	65.05	65.78
6509	NASDAQ	TCX	Tue, Apr 19, 2022	64.61	65.83	63.84	65.57
6508	NASDAQ	TCX	Mon, Apr 18, 2022	64.78	65.00	63.24	63.84
6507	NASDAQ	TCX	Thu, Apr 14, 2022	65.83	65.83	64.40	65.17
6506	NASDAQ	TCX	Wed, Apr 13, 2022	64.91	65.74	64.72	65.45
6505	NASDAQ	TCX	Tue, Apr 12, 2022	66.43	67.65	65.50	65.79
6504	NASDAQ	TCX	Mon, Apr 11, 2022	65.55	66.83	65.36	66.00
6503	NASDAQ	TCX	Fri, Apr 8, 2022	67.95	68.52	66.04	66.04
6502	NASDAQ	TCX	Thu, Apr 7, 2022	67.51	68.78	66.61	68.63
6501	NASDAQ	TCX	Wed, Apr 6, 2022	68.00	68.35	67.00	68.07
6500	NASDAQ	TCX	Tue, Apr 5, 2022	69.33	70.65	68.16	68.22
6499	NASDAQ	TCX	Mon, Apr 4, 2022	68.87	70.09	68.78	69.50
6498	NASDAQ	TCX	Fri, Apr 1, 2022	68.43	69.94	67.58	69.73
6497	NASDAQ	TCX	Thu, Mar 31, 2022	70.16	70.60	67.94	68.30
6496	NASDAQ	TCX	Wed, Mar 30, 2022	71.59	72.40	69.85	70.34
6495	NASDAQ	TCX	Tue, Mar 29, 2022	71.35	72.98	71.09	72.03
6494	NASDAQ	TCX	Mon, Mar 28, 2022	69.81	70.88	69.71	70.62
6493	NASDAQ	TCX	Fri, Mar 25, 2022	69.80	70.42	69.77	70.13
6492	NASDAQ	TCX	Thu, Mar 24, 2022	69.03	70.11	68.81	69.86
6491	NASDAQ	TCX	Wed, Mar 23, 2022	69.52	69.92	68.79	69.08
6490	NASDAQ	TCX	Tue, Mar 22, 2022	68.33	70.46	68.08	69.63
6489	NASDAQ	TCX	Mon, Mar 21, 2022	70.11	70.49	68.12	68.50
6488	NASDAQ	TCX	Fri, Mar 18, 2022	69.12	70.50	67.63	70.23
6487	NASDAQ	TCX	Thu, Mar 17, 2022	68.98	69.79	68.07	69.34
6486	NASDAQ	TCX	Wed, Mar 16, 2022	67.40	68.76	67.16	68.47
6485	NASDAQ	TCX	Tue, Mar 15, 2022	65.35	66.98	65.05	66.72
6484	NASDAQ	TCX	Mon, Mar 14, 2022	64.32	65.67	64.01	65.13
6483	NASDAQ	TCX	Fri, Mar 11, 2022	65.48	65.48	63.96	64.18
6482	NASDAQ	TCX	Thu, Mar 10, 2022	64.81	66.00	63.49	65.08
6481	NASDAQ	TCX	Wed, Mar 9, 2022	65.05	66.54	65.05	65.84
6480	NASDAQ	TCX	Tue, Mar 8, 2022	62.90	65.80	62.90	63.94
6479	NASDAQ	TCX	Mon, Mar 7, 2022	64.80	64.83	62.34	62.95
6478	NASDAQ	TCX	Fri, Mar 4, 2022	66.63	66.63	64.33	64.44
6477	NASDAQ	TCX	Thu, Mar 3, 2022	67.95	68.10	66.44	67.31
6476	NASDAQ	TCX	Wed, Mar 2, 2022	66.39	68.27	66.39	67.87
6475	NASDAQ	TCX	Tue, Mar 1, 2022	66.08	67.82	65.34	65.87
6474	NASDAQ	TCX	Mon, Feb 28, 2022	66.51	67.70	65.05	67.18
6473	NASDAQ	TCX	Fri, Feb 25, 2022	68.13	68.63	66.33	67.30
6472	NASDAQ	TCX	Thu, Feb 24, 2022	68.50	69.07	66.92	68.02
6471	NASDAQ	TCX	Wed, Feb 23, 2022	70.75	71.06	69.34	69.62
6470	NASDAQ	TCX	Tue, Feb 22, 2022	72.44	73.09	69.67	70.20
6469	NASDAQ	TCX	Fri, Feb 18, 2022	74.27	74.77	72.15	72.70
6468	NASDAQ	TCX	Thu, Feb 17, 2022	76.88	77.15	74.55	74.64
6467	NASDAQ	TCX	Wed, Feb 16, 2022	77.31	77.70	76.25	77.50
6466	NASDAQ	TCX	Tue, Feb 15, 2022	77.11	78.49	77.11	77.66
6465	NASDAQ	TCX	Mon, Feb 14, 2022	76.63	78.40	76.11	76.81
6464	NASDAQ	TCX	Fri, Feb 11, 2022	75.82	78.87	75.82	76.80
6463	NASDAQ	TCX	Thu, Feb 10, 2022	77.60	78.91	76.25	76.70
6462	NASDAQ	TCX	Wed, Feb 9, 2022	77.47	79.53	77.47	78.41
6461	NASDAQ	TCX	Tue, Feb 8, 2022	75.93	78.07	75.93	77.33
6460	NASDAQ	TCX	Mon, Feb 7, 2022	76.43	76.87	75.65	76.20
6459	NASDAQ	TCX	Fri, Feb 4, 2022	78.31	78.47	76.10	76.48
6458	NASDAQ	TCX	Thu, Feb 3, 2022	79.90	80.06	78.40	78.40
6457	NASDAQ	TCX	Wed, Feb 2, 2022	79.27	80.09	78.22	79.43
6456	NASDAQ	TCX	Tue, Feb 1, 2022	79.30	80.26	78.23	78.70
6455	NASDAQ	TCX	Mon, Jan 31, 2022	78.60	80.04	78.18	79.00
6454	NASDAQ	TCX	Fri, Jan 28, 2022	76.74	78.91	76.37	78.91
6453	NASDAQ	TCX	Thu, Jan 27, 2022	77.82	78.07	76.23	76.59
6452	NASDAQ	TCX	Wed, Jan 26, 2022	78.48	79.01	76.61	77.51
6451	NASDAQ	TCX	Tue, Jan 25, 2022	78.24	79.50	76.45	78.27
6450	NASDAQ	TCX	Mon, Jan 24, 2022	77.51	79.97	77.51	79.22
6449	NASDAQ	TCX	Fri, Jan 21, 2022	79.25	80.43	78.77	78.99
6448	NASDAQ	TCX	Thu, Jan 20, 2022	80.05	80.72	79.85	79.85
6447	NASDAQ	TCX	Wed, Jan 19, 2022	79.56	81.44	79.24	79.95
6446	NASDAQ	TCX	Tue, Jan 18, 2022	81.24	81.69	79.40	79.84
6445	NASDAQ	TCX	Fri, Jan 14, 2022	79.64	81.31	79.27	80.82
6444	NASDAQ	TCX	Thu, Jan 13, 2022	80.65	80.90	79.95	79.95
6443	NASDAQ	TCX	Wed, Jan 12, 2022	80.40	81.32	79.16	80.35
6442	NASDAQ	TCX	Tue, Jan 11, 2022	82.33	82.33	79.50	79.99
6441	NASDAQ	TCX	Mon, Jan 10, 2022	80.16	82.52	79.51	82.00
6440	NASDAQ	TCX	Fri, Jan 7, 2022	81.83	82.84	81.39	81.61
6439	NASDAQ	TCX	Thu, Jan 6, 2022	82.91	83.20	81.00	81.79
6438	NASDAQ	TCX	Wed, Jan 5, 2022	82.90	82.99	80.60	82.10
6437	NASDAQ	TCX	Tue, Jan 4, 2022	82.11	83.91	82.11	83.08
6436	NASDAQ	TCX	Mon, Jan 3, 2022	83.10	83.15	81.84	82.82
6435	NASDAQ	TCX	Fri, Dec 31, 2021	82.69	84.11	82.69	83.82
6434	NASDAQ	TCX	Thu, Dec 30, 2021	83.33	85.16	82.75	83.07
6433	NASDAQ	TCX	Wed, Dec 29, 2021	83.94	83.94	81.95	83.13
6432	NASDAQ	TCX	Tue, Dec 28, 2021	85.27	85.27	83.40	83.40
6431	NASDAQ	TCX	Mon, Dec 27, 2021	84.35	84.35	83.47	84.08
6430	NASDAQ	TCX	Thu, Dec 23, 2021	83.43	84.28	83.43	83.97
6429	NASDAQ	TCX	Wed, Dec 22, 2021	81.87	83.54	81.87	83.29
6428	NASDAQ	TCX	Tue, Dec 21, 2021	80.30	81.91	79.92	81.91
6427	NASDAQ	TCX	Mon, Dec 20, 2021	81.94	82.41	78.14	80.57
6426	NASDAQ	TCX	Fri, Dec 17, 2021	82.05	84.53	82.05	83.09
6425	NASDAQ	TCX	Thu, Dec 16, 2021	84.34	84.34	81.00	81.42
6424	NASDAQ	TCX	Wed, Dec 15, 2021	83.31	84.07	81.12	83.65
6423	NASDAQ	TCX	Tue, Dec 14, 2021	83.45	83.56	82.50	82.62
6422	NASDAQ	TCX	Mon, Dec 13, 2021	83.29	84.03	82.50	83.24
6421	NASDAQ	TCX	Fri, Dec 10, 2021	83.83	84.54	82.39	82.99
6420	NASDAQ	TCX	Thu, Dec 9, 2021	85.59	86.69	83.87	83.87
6419	NASDAQ	TCX	Wed, Dec 8, 2021	83.59	87.24	83.09	85.77
6418	NASDAQ	TCX	Tue, Dec 7, 2021	83.86	84.67	83.48	84.20
6417	NASDAQ	TCX	Mon, Dec 6, 2021	81.57	82.88	81.57	82.59
6416	NASDAQ	TCX	Fri, Dec 3, 2021	83.54	83.54	79.89	80.80
6415	NASDAQ	TCX	Thu, Dec 2, 2021	80.21	83.68	79.84	83.68
6414	NASDAQ	TCX	Wed, Dec 1, 2021	82.31	82.31	79.00	79.28
6413	NASDAQ	TCX	Tue, Nov 30, 2021	82.28	82.79	81.33	81.33
6412	NASDAQ	TCX	Mon, Nov 29, 2021	82.73	83.23	82.00	82.30
6411	NASDAQ	TCX	Fri, Nov 26, 2021	83.56	83.62	81.02	82.46
6410	NASDAQ	TCX	Wed, Nov 24, 2021	86.18	86.52	83.57	84.61
6409	NASDAQ	TCX	Tue, Nov 23, 2021	88.88	88.88	85.78	86.31
6408	NASDAQ	TCX	Mon, Nov 22, 2021	87.49	89.14	87.35	87.35
6407	NASDAQ	TCX	Fri, Nov 19, 2021	89.19	90.02	88.22	88.32
6406	NASDAQ	TCX	Thu, Nov 18, 2021	89.02	90.20	89.02	89.55
6405	NASDAQ	TCX	Wed, Nov 17, 2021	90.09	90.09	88.71	89.20
6404	NASDAQ	TCX	Tue, Nov 16, 2021	89.12	91.48	88.59	90.38
6403	NASDAQ	TCX	Mon, Nov 15, 2021	88.46	89.97	88.13	89.97
6402	NASDAQ	TCX	Fri, Nov 12, 2021	88.89	88.93	87.70	88.60
6401	NASDAQ	TCX	Thu, Nov 11, 2021	90.27	91.82	88.15	88.44
6400	NASDAQ	TCX	Wed, Nov 10, 2021	90.00	90.88	89.19	90.40
6399	NASDAQ	TCX	Tue, Nov 9, 2021	87.87	90.52	86.55	89.83
6398	NASDAQ	TCX	Mon, Nov 8, 2021	91.09	92.26	88.60	88.98
6397	NASDAQ	TCX	Fri, Nov 5, 2021	88.83	92.93	88.20	91.18
6396	NASDAQ	TCX	Thu, Nov 4, 2021	87.00	89.58	86.70	88.00
6395	NASDAQ	TCX	Wed, Nov 3, 2021	83.43	87.50	83.43	86.79
6394	NASDAQ	TCX	Tue, Nov 2, 2021	82.92	84.00	82.92	83.82
6393	NASDAQ	TCX	Mon, Nov 1, 2021	82.11	83.81	81.55	82.89
6392	NASDAQ	TCX	Fri, Oct 29, 2021	81.59	82.44	80.80	82.30
6391	NASDAQ	TCX	Thu, Oct 28, 2021	80.82	81.60	80.35	81.40
6390	NASDAQ	TCX	Wed, Oct 27, 2021	80.48	81.32	80.28	80.49
6389	NASDAQ	TCX	Tue, Oct 26, 2021	80.97	81.26	80.23	80.44
6388	NASDAQ	TCX	Mon, Oct 25, 2021	81.79	81.90	80.55	80.71
6387	NASDAQ	TCX	Fri, Oct 22, 2021	81.91	82.22	81.27	81.75
6386	NASDAQ	TCX	Thu, Oct 21, 2021	81.94	82.41	81.00	81.18
6385	NASDAQ	TCX	Wed, Oct 20, 2021	80.61	82.25	79.95	81.98
6384	NASDAQ	TCX	Tue, Oct 19, 2021	81.45	82.76	80.48	80.81
6383	NASDAQ	TCX	Mon, Oct 18, 2021	82.00	82.66	81.60	82.07
6382	NASDAQ	TCX	Fri, Oct 15, 2021	83.29	83.41	81.80	81.94
6381	NASDAQ	TCX	Thu, Oct 14, 2021	81.20	82.33	81.20	82.33
6380	NASDAQ	TCX	Wed, Oct 13, 2021	79.77	80.88	79.25	80.13
6379	NASDAQ	TCX	Tue, Oct 12, 2021	78.60	79.89	78.40	79.48
6378	NASDAQ	TCX	Mon, Oct 11, 2021	78.80	79.80	78.37	78.37
6377	NASDAQ	TCX	Fri, Oct 8, 2021	81.00	81.00	79.00	79.00
6376	NASDAQ	TCX	Thu, Oct 7, 2021	81.98	82.50	80.81	81.20
6375	NASDAQ	TCX	Wed, Oct 6, 2021	80.18	81.17	79.09	79.76
6374	NASDAQ	TCX	Tue, Oct 5, 2021	81.58	82.90	80.42	80.42
6373	NASDAQ	TCX	Mon, Oct 4, 2021	80.49	82.11	80.22	81.20
6372	NASDAQ	TCX	Fri, Oct 1, 2021	79.50	82.33	78.80	80.61
6371	NASDAQ	TCX	Thu, Sep 30, 2021	77.13	79.61	77.13	78.95
6370	NASDAQ	TCX	Wed, Sep 29, 2021	77.32	77.32	76.40	77.18
6369	NASDAQ	TCX	Tue, Sep 28, 2021	78.43	78.43	74.71	77.08
6368	NASDAQ	TCX	Mon, Sep 27, 2021	76.07	80.69	75.10	78.81
6367	NASDAQ	TCX	Fri, Sep 24, 2021	75.50	76.48	75.00	75.63
6366	NASDAQ	TCX	Thu, Sep 23, 2021	75.76	76.31	75.37	76.21
6365	NASDAQ	TCX	Wed, Sep 22, 2021	76.39	77.55	74.68	75.38
6364	NASDAQ	TCX	Tue, Sep 21, 2021	76.49	77.31	75.25	76.72
6363	NASDAQ	TCX	Mon, Sep 20, 2021	74.70	77.07	73.95	76.23
6362	NASDAQ	TCX	Fri, Sep 17, 2021	75.29	75.75	73.45	75.58
6361	NASDAQ	TCX	Thu, Sep 16, 2021	74.87	75.24	73.36	75.09
6360	NASDAQ	TCX	Wed, Sep 15, 2021	74.22	75.18	73.12	75.18
6359	NASDAQ	TCX	Tue, Sep 14, 2021	74.68	74.70	73.82	73.96
6358	NASDAQ	TCX	Mon, Sep 13, 2021	74.84	75.00	73.82	74.11
6357	NASDAQ	TCX	Fri, Sep 10, 2021	76.35	77.15	75.45	75.45
6356	NASDAQ	TCX	Thu, Sep 9, 2021	77.00	77.40	75.90	75.98
6355	NASDAQ	TCX	Wed, Sep 8, 2021	76.30	78.54	76.30	77.60
6354	NASDAQ	TCX	Tue, Sep 7, 2021	76.32	77.00	75.57	76.75
6353	NASDAQ	TCX	Fri, Sep 3, 2021	75.60	77.41	75.45	76.80
6352	NASDAQ	TCX	Thu, Sep 2, 2021	75.18	75.65	75.09	75.64
6351	NASDAQ	TCX	Wed, Sep 1, 2021	74.82	75.33	74.02	74.84
6350	NASDAQ	TCX	Tue, Aug 31, 2021	74.00	75.25	74.00	74.11
6349	NASDAQ	TCX	Mon, Aug 30, 2021	76.00	76.26	74.09	74.10
6348	NASDAQ	TCX	Fri, Aug 27, 2021	74.55	76.29	74.51	75.93
6347	NASDAQ	TCX	Thu, Aug 26, 2021	74.99	74.99	74.06	74.06
6346	NASDAQ	TCX	Wed, Aug 25, 2021	76.30	76.30	74.54	74.73
6345	NASDAQ	TCX	Tue, Aug 24, 2021	76.11	76.11	75.14	75.69
6344	NASDAQ	TCX	Mon, Aug 23, 2021	73.94	76.17	73.94	75.94
6343	NASDAQ	TCX	Fri, Aug 20, 2021	72.75	74.65	72.75	73.94
6342	NASDAQ	TCX	Thu, Aug 19, 2021	72.80	73.25	72.51	73.12
6341	NASDAQ	TCX	Wed, Aug 18, 2021	74.00	74.52	73.03	73.39
6340	NASDAQ	TCX	Tue, Aug 17, 2021	74.60	75.44	73.54	74.34
6339	NASDAQ	TCX	Mon, Aug 16, 2021	74.90	75.43	73.28	74.98
6338	NASDAQ	TCX	Fri, Aug 13, 2021	75.12	75.85	74.47	74.80
6337	NASDAQ	TCX	Thu, Aug 12, 2021	75.95	75.95	74.36	75.37
6336	NASDAQ	TCX	Wed, Aug 11, 2021	75.55	75.81	73.56	75.81
6335	NASDAQ	TCX	Tue, Aug 10, 2021	76.73	76.86	74.47	75.34
6334	NASDAQ	TCX	Mon, Aug 9, 2021	77.17	77.33	76.81	77.33
6333	NASDAQ	TCX	Fri, Aug 6, 2021	77.70	77.99	77.52	77.59
6332	NASDAQ	TCX	Thu, Aug 5, 2021	76.63	78.83	76.33	78.12
6331	NASDAQ	TCX	Wed, Aug 4, 2021	77.93	77.93	75.80	76.00
6330	NASDAQ	TCX	Tue, Aug 3, 2021	77.78	78.31	77.59	78.20
6329	NASDAQ	TCX	Mon, Aug 2, 2021	77.57	78.20	77.10	78.20
6328	NASDAQ	TCX	Fri, Jul 30, 2021	78.72	79.28	77.42	77.76
6327	NASDAQ	TCX	Thu, Jul 29, 2021	79.05	79.30	78.65	78.65
6326	NASDAQ	TCX	Wed, Jul 28, 2021	79.24	79.24	78.33	78.92
6325	NASDAQ	TCX	Tue, Jul 27, 2021	79.51	79.51	78.09	78.98
6324	NASDAQ	TCX	Mon, Jul 26, 2021	80.20	80.20	79.14	79.55
6323	NASDAQ	TCX	Fri, Jul 23, 2021	80.46	80.53	78.44	80.06
6322	NASDAQ	TCX	Thu, Jul 22, 2021	81.59	82.86	79.98	80.41
6321	NASDAQ	TCX	Wed, Jul 21, 2021	82.09	82.70	81.50	81.81
6320	NASDAQ	TCX	Tue, Jul 20, 2021	82.24	83.88	81.53	81.63
6319	NASDAQ	TCX	Mon, Jul 19, 2021	81.01	82.50	80.55	81.86
6318	NASDAQ	TCX	Fri, Jul 16, 2021	80.02	81.98	79.88	81.38
6317	NASDAQ	TCX	Thu, Jul 15, 2021	79.83	80.12	78.44	79.52
6316	NASDAQ	TCX	Wed, Jul 14, 2021	79.59	80.00	78.26	78.49
6315	NASDAQ	TCX	Tue, Jul 13, 2021	80.17	80.17	79.21	79.21
6314	NASDAQ	TCX	Mon, Jul 12, 2021	80.22	80.50	79.38	80.15
6313	NASDAQ	TCX	Fri, Jul 9, 2021	80.46	81.02	79.28	80.14
6312	NASDAQ	TCX	Thu, Jul 8, 2021	80.09	81.00	79.54	80.10
6311	NASDAQ	TCX	Wed, Jul 7, 2021	80.36	81.86	79.70	80.28
6310	NASDAQ	TCX	Tue, Jul 6, 2021	79.36	80.49	78.26	80.09
6309	NASDAQ	TCX	Fri, Jul 2, 2021	80.00	80.92	78.97	80.18
6308	NASDAQ	TCX	Thu, Jul 1, 2021	80.53	80.60	79.29	80.45
6307	NASDAQ	TCX	Wed, Jun 30, 2021	77.50	81.74	77.07	80.32
6306	NASDAQ	TCX	Tue, Jun 29, 2021	77.62	78.35	77.08	77.54
6305	NASDAQ	TCX	Mon, Jun 28, 2021	78.61	79.18	76.97	77.62
6304	NASDAQ	TCX	Fri, Jun 25, 2021	79.30	79.65	77.98	78.36
6303	NASDAQ	TCX	Thu, Jun 24, 2021	78.15	79.90	76.81	79.41
6302	NASDAQ	TCX	Wed, Jun 23, 2021	79.22	79.93	77.61	77.79
6301	NASDAQ	TCX	Tue, Jun 22, 2021	78.00	80.00	77.44	79.33
6300	NASDAQ	TCX	Mon, Jun 21, 2021	78.08	79.18	76.94	78.59
6299	NASDAQ	TCX	Fri, Jun 18, 2021	76.62	78.16	76.32	77.67
6298	NASDAQ	TCX	Thu, Jun 17, 2021	76.85	77.06	76.31	76.52
6297	NASDAQ	TCX	Wed, Jun 16, 2021	76.25	77.10	76.25	76.78
6296	NASDAQ	TCX	Tue, Jun 15, 2021	77.56	79.13	75.31	76.03
6295	NASDAQ	TCX	Mon, Jun 14, 2021	76.74	78.44	76.74	77.77
6294	NASDAQ	TCX	Fri, Jun 11, 2021	76.66	77.26	76.11	76.86
6293	NASDAQ	TCX	Thu, Jun 10, 2021	77.50	77.90	75.65	76.91
6292	NASDAQ	TCX	Wed, Jun 9, 2021	79.10	79.51	77.24	77.24
6291	NASDAQ	TCX	Tue, Jun 8, 2021	80.70	80.98	77.00	78.80
6290	NASDAQ	TCX	Mon, Jun 7, 2021	80.10	81.63	79.31	81.04
6289	NASDAQ	TCX	Fri, Jun 4, 2021	78.91	80.64	78.75	80.36
6288	NASDAQ	TCX	Thu, Jun 3, 2021	78.57	80.28	78.57	79.68
6287	NASDAQ	TCX	Wed, Jun 2, 2021	78.30	80.23	78.30	79.85
6286	NASDAQ	TCX	Tue, Jun 1, 2021	77.85	78.73	77.47	78.21
6285	NASDAQ	TCX	Fri, May 28, 2021	79.49	79.75	77.70	78.10
6284	NASDAQ	TCX	Thu, May 27, 2021	80.13	80.33	77.09	78.38
6283	NASDAQ	TCX	Wed, May 26, 2021	79.80	80.98	79.48	80.01
6282	NASDAQ	TCX	Tue, May 25, 2021	79.39	80.44	78.74	79.80
6281	NASDAQ	TCX	Mon, May 24, 2021	77.58	80.46	77.04	79.49
6280	NASDAQ	TCX	Fri, May 21, 2021	79.00	79.83	77.15	77.78
6279	NASDAQ	TCX	Thu, May 20, 2021	77.08	78.69	77.00	78.51
6278	NASDAQ	TCX	Wed, May 19, 2021	76.23	77.66	76.10	77.17
6277	NASDAQ	TCX	Tue, May 18, 2021	78.28	78.51	77.20	77.33
6276	NASDAQ	TCX	Mon, May 17, 2021	78.88	80.10	78.01	78.38
6275	NASDAQ	TCX	Fri, May 14, 2021	79.70	79.78	77.71	79.33
6274	NASDAQ	TCX	Thu, May 13, 2021	78.57	80.64	78.57	79.63
6273	NASDAQ	TCX	Wed, May 12, 2021	79.45	80.76	78.45	79.44
6272	NASDAQ	TCX	Tue, May 11, 2021	78.78	81.00	78.78	80.50
6271	NASDAQ	TCX	Mon, May 10, 2021	79.33	80.98	78.83	79.85
6270	NASDAQ	TCX	Fri, May 7, 2021	78.59	80.31	77.43	79.58
6269	NASDAQ	TCX	Thu, May 6, 2021	76.26	77.99	75.00	77.55
6268	NASDAQ	TCX	Wed, May 5, 2021	76.46	77.43	75.18	75.80
6267	NASDAQ	TCX	Tue, May 4, 2021	79.28	79.28	76.30	76.63
6266	NASDAQ	TCX	Mon, May 3, 2021	77.88	82.13	77.86	79.87
6265	NASDAQ	TCX	Fri, Apr 30, 2021	78.38	81.59	77.48	78.61
6264	NASDAQ	TCX	Thu, Apr 29, 2021	79.78	80.89	78.33	79.31
6263	NASDAQ	TCX	Wed, Apr 28, 2021	81.09	82.58	79.08	79.90
6262	NASDAQ	TCX	Tue, Apr 27, 2021	80.02	81.12	78.90	81.08
6261	NASDAQ	TCX	Mon, Apr 26, 2021	82.08	82.08	79.33	79.35
6260	NASDAQ	TCX	Fri, Apr 23, 2021	82.95	82.99	81.35	81.78
6259	NASDAQ	TCX	Thu, Apr 22, 2021	82.83	83.21	81.61	82.64
6258	NASDAQ	TCX	Wed, Apr 21, 2021	80.30	83.43	80.12	82.15
6257	NASDAQ	TCX	Tue, Apr 20, 2021	81.16	81.74	79.12	80.10
6256	NASDAQ	TCX	Mon, Apr 19, 2021	79.76	81.73	77.93	81.61
6255	NASDAQ	TCX	Fri, Apr 16, 2021	82.82	83.14	80.07	80.08
6254	NASDAQ	TCX	Thu, Apr 15, 2021	81.53	83.35	81.00	82.19
6253	NASDAQ	TCX	Wed, Apr 14, 2021	83.42	84.35	82.16	82.40
6252	NASDAQ	TCX	Tue, Apr 13, 2021	80.42	84.97	80.42	83.95
6251	NASDAQ	TCX	Mon, Apr 12, 2021	82.23	83.33	81.41	82.30
6250	NASDAQ	TCX	Fri, Apr 9, 2021	79.69	82.13	79.44	81.52
6249	NASDAQ	TCX	Thu, Apr 8, 2021	76.60	80.40	76.60	80.33
6248	NASDAQ	TCX	Wed, Apr 7, 2021	79.90	79.90	76.48	76.94
6247	NASDAQ	TCX	Tue, Apr 6, 2021	79.67	80.10	78.00	79.64
6246	NASDAQ	TCX	Mon, Apr 5, 2021	80.11	81.15	78.53	80.10
6245	NASDAQ	TCX	Thu, Apr 1, 2021	77.66	80.52	77.66	79.41
6244	NASDAQ	TCX	Wed, Mar 31, 2021	78.02	80.27	77.30	77.50
6243	NASDAQ	TCX	Tue, Mar 30, 2021	79.94	80.14	77.06	78.71
6242	NASDAQ	TCX	Mon, Mar 29, 2021	80.84	81.63	78.43	80.00
6241	NASDAQ	TCX	Fri, Mar 26, 2021	82.54	84.46	80.42	81.47
6240	NASDAQ	TCX	Thu, Mar 25, 2021	81.63	82.84	79.54	82.54
6239	NASDAQ	TCX	Wed, Mar 24, 2021	84.33	84.33	82.18	82.55
6238	NASDAQ	TCX	Tue, Mar 23, 2021	85.92	85.92	82.66	84.05
6237	NASDAQ	TCX	Mon, Mar 22, 2021	85.00	86.94	83.18	85.92
6236	NASDAQ	TCX	Fri, Mar 19, 2021	80.66	85.44	80.39	84.73
6235	NASDAQ	TCX	Thu, Mar 18, 2021	80.03	82.16	79.02	80.03
6234	NASDAQ	TCX	Wed, Mar 17, 2021	79.81	80.22	77.62	79.68
6233	NASDAQ	TCX	Tue, Mar 16, 2021	77.66	80.93	77.00	80.23
6232	NASDAQ	TCX	Mon, Mar 15, 2021	77.29	78.83	75.44	78.40
6231	NASDAQ	TCX	Fri, Mar 12, 2021	80.01	80.01	77.25	78.23
6230	NASDAQ	TCX	Thu, Mar 11, 2021	80.86	82.93	79.54	80.15
6229	NASDAQ	TCX	Wed, Mar 10, 2021	80.65	83.57	79.80	80.66
6228	NASDAQ	TCX	Tue, Mar 9, 2021	82.00	85.80	80.06	80.57
6227	NASDAQ	TCX	Mon, Mar 8, 2021	82.82	82.82	79.84	82.25
6226	NASDAQ	TCX	Fri, Mar 5, 2021	83.05	83.05	79.54	83.02
6225	NASDAQ	TCX	Thu, Mar 4, 2021	85.57	85.81	81.51	81.73
6224	NASDAQ	TCX	Wed, Mar 3, 2021	85.09	86.00	83.49	85.88
6223	NASDAQ	TCX	Tue, Mar 2, 2021	84.98	86.25	84.55	84.74
6222	NASDAQ	TCX	Mon, Mar 1, 2021	80.31	85.53	79.06	85.20
6221	NASDAQ	TCX	Fri, Feb 26, 2021	79.63	82.28	78.64	79.02
6220	NASDAQ	TCX	Thu, Feb 25, 2021	81.58	82.42	79.40	79.58
6219	NASDAQ	TCX	Wed, Feb 24, 2021	81.72	82.67	80.55	81.15
6218	NASDAQ	TCX	Tue, Feb 23, 2021	83.30	83.88	80.22	81.92
6217	NASDAQ	TCX	Mon, Feb 22, 2021	83.76	84.02	82.05	83.54
6216	NASDAQ	TCX	Fri, Feb 19, 2021	80.25	84.77	80.25	83.76
6215	NASDAQ	TCX	Thu, Feb 18, 2021	80.84	82.38	79.82	80.17
6214	NASDAQ	TCX	Wed, Feb 17, 2021	80.17	82.62	79.85	81.75
6213	NASDAQ	TCX	Tue, Feb 16, 2021	82.92	83.99	80.36	80.36
6212	NASDAQ	TCX	Fri, Feb 12, 2021	80.35	83.05	79.00	83.05
6211	NASDAQ	TCX	Thu, Feb 11, 2021	82.65	83.64	80.59	81.62
6210	NASDAQ	TCX	Wed, Feb 10, 2021	84.46	86.86	82.29	83.10
6209	NASDAQ	TCX	Tue, Feb 9, 2021	89.93	90.43	83.74	83.74
6208	NASDAQ	TCX	Mon, Feb 8, 2021	89.83	90.74	88.50	89.74
6207	NASDAQ	TCX	Fri, Feb 5, 2021	88.42	89.99	86.91	89.66
6206	NASDAQ	TCX	Thu, Feb 4, 2021	84.13	87.91	83.46	87.49
6205	NASDAQ	TCX	Wed, Feb 3, 2021	82.81	85.16	82.16	84.82
6204	NASDAQ	TCX	Tue, Feb 2, 2021	81.28	84.00	81.28	83.48
6203	NASDAQ	TCX	Mon, Feb 1, 2021	79.63	81.47	78.41	81.09
6202	NASDAQ	TCX	Fri, Jan 29, 2021	84.13	84.13	79.39	79.90
6201	NASDAQ	TCX	Thu, Jan 28, 2021	90.17	94.20	82.58	83.29
6200	NASDAQ	TCX	Wed, Jan 27, 2021	77.00	94.20	77.00	92.26
6199	NASDAQ	TCX	Tue, Jan 26, 2021	78.30	79.77	78.30	78.54
6198	NASDAQ	TCX	Mon, Jan 25, 2021	83.03	83.03	77.71	78.15
6197	NASDAQ	TCX	Fri, Jan 22, 2021	78.51	84.45	78.51	82.82
6196	NASDAQ	TCX	Thu, Jan 21, 2021	76.89	79.82	76.72	79.23
6195	NASDAQ	TCX	Wed, Jan 20, 2021	73.85	77.26	72.69	76.75
6194	NASDAQ	TCX	Tue, Jan 19, 2021	73.60	74.33	72.36	72.91
6193	NASDAQ	TCX	Fri, Jan 15, 2021	72.28	73.79	72.28	73.25
6192	NASDAQ	TCX	Thu, Jan 14, 2021	72.38	74.27	72.38	73.06
6191	NASDAQ	TCX	Wed, Jan 13, 2021	71.93	72.66	71.46	72.19
6190	NASDAQ	TCX	Tue, Jan 12, 2021	72.14	72.43	70.79	72.15
6189	NASDAQ	TCX	Mon, Jan 11, 2021	71.13	72.44	70.87	71.80
6188	NASDAQ	TCX	Fri, Jan 8, 2021	74.36	74.73	70.55	72.17
6187	NASDAQ	TCX	Thu, Jan 7, 2021	75.18	75.67	74.34	74.52
6186	NASDAQ	TCX	Wed, Jan 6, 2021	74.14	76.45	74.12	75.08
6185	NASDAQ	TCX	Tue, Jan 5, 2021	73.44	73.95	72.96	73.63
6184	NASDAQ	TCX	Mon, Jan 4, 2021	74.15	74.45	72.09	73.17
6183	NASDAQ	TCX	Thu, Dec 31, 2020	74.27	75.11	72.71	73.89
6182	NASDAQ	TCX	Wed, Dec 30, 2020	73.97	74.42	72.97	73.58
6181	NASDAQ	TCX	Tue, Dec 29, 2020	72.60	74.28	71.55	74.04
6180	NASDAQ	TCX	Mon, Dec 28, 2020	73.32	73.71	72.08	72.89
6179	NASDAQ	TCX	Thu, Dec 24, 2020	74.43	74.43	72.78	72.86
6178	NASDAQ	TCX	Wed, Dec 23, 2020	75.16	75.32	74.19	74.65
6177	NASDAQ	TCX	Tue, Dec 22, 2020	75.42	76.62	74.97	75.43
6176	NASDAQ	TCX	Mon, Dec 21, 2020	74.66	75.65	72.61	75.65
6175	NASDAQ	TCX	Fri, Dec 18, 2020	78.25	78.50	75.50	75.60
6174	NASDAQ	TCX	Thu, Dec 17, 2020	76.93	78.11	76.74	77.81
6173	NASDAQ	TCX	Wed, Dec 16, 2020	77.59	77.67	76.92	76.92
6172	NASDAQ	TCX	Tue, Dec 15, 2020	77.26	77.46	76.10	77.27
6171	NASDAQ	TCX	Mon, Dec 14, 2020	76.50	77.26	75.93	76.92
6170	NASDAQ	TCX	Fri, Dec 11, 2020	74.48	76.19	73.79	75.65
6169	NASDAQ	TCX	Thu, Dec 10, 2020	75.94	76.28	74.98	75.63
6168	NASDAQ	TCX	Wed, Dec 9, 2020	77.97	78.75	75.57	75.77
6167	NASDAQ	TCX	Tue, Dec 8, 2020	78.84	79.25	77.38	77.95
6166	NASDAQ	TCX	Mon, Dec 7, 2020	77.80	78.20	77.14	78.00
6165	NASDAQ	TCX	Fri, Dec 4, 2020	74.58	77.91	74.58	77.91
6164	NASDAQ	TCX	Thu, Dec 3, 2020	72.54	74.73	72.02	74.44
6163	NASDAQ	TCX	Wed, Dec 2, 2020	72.70	72.85	71.52	72.54
6162	NASDAQ	TCX	Tue, Dec 1, 2020	72.94	73.04	71.99	72.50
6161	NASDAQ	TCX	Mon, Nov 30, 2020	73.56	73.56	71.86	72.50
6160	NASDAQ	TCX	Fri, Nov 27, 2020	72.99	73.39	72.02	73.16
6159	NASDAQ	TCX	Wed, Nov 25, 2020	72.59	73.46	72.14	72.50
6158	NASDAQ	TCX	Tue, Nov 24, 2020	73.42	74.29	71.94	72.69
6157	NASDAQ	TCX	Mon, Nov 23, 2020	73.34	73.42	72.24	72.93
6156	NASDAQ	TCX	Fri, Nov 20, 2020	71.15	72.88	70.97	72.61
6155	NASDAQ	TCX	Thu, Nov 19, 2020	71.13	72.19	70.92	72.19
6154	NASDAQ	TCX	Wed, Nov 18, 2020	72.01	72.34	70.12	71.56
6153	NASDAQ	TCX	Tue, Nov 17, 2020	68.67	73.25	68.67	72.10
6152	NASDAQ	TCX	Mon, Nov 16, 2020	71.82	72.91	69.78	71.21
6151	NASDAQ	TCX	Fri, Nov 13, 2020	72.13	73.71	71.17	71.48
6150	NASDAQ	TCX	Thu, Nov 12, 2020	74.73	74.73	70.73	71.98
6149	NASDAQ	TCX	Wed, Nov 11, 2020	74.12	75.33	72.77	75.33
6148	NASDAQ	TCX	Tue, Nov 10, 2020	74.32	76.70	73.48	74.40
6147	NASDAQ	TCX	Mon, Nov 9, 2020	75.75	75.75	72.05	73.72
6146	NASDAQ	TCX	Fri, Nov 6, 2020	72.00	74.58	70.00	71.88
6145	NASDAQ	TCX	Thu, Nov 5, 2020	76.00	78.00	75.82	76.80
6144	NASDAQ	TCX	Wed, Nov 4, 2020	74.16	76.17	74.16	76.17
6143	NASDAQ	TCX	Tue, Nov 3, 2020	76.12	76.89	74.09	74.71
6142	NASDAQ	TCX	Mon, Nov 2, 2020	74.38	75.37	73.77	75.37
6141	NASDAQ	TCX	Fri, Oct 30, 2020	74.13	75.12	73.13	73.79
6140	NASDAQ	TCX	Thu, Oct 29, 2020	73.97	75.48	73.76	74.75
6139	NASDAQ	TCX	Wed, Oct 28, 2020	74.47	74.85	73.66	74.54
6138	NASDAQ	TCX	Tue, Oct 27, 2020	75.25	76.46	75.25	75.69
6137	NASDAQ	TCX	Mon, Oct 26, 2020	76.37	76.37	75.26	75.53
6136	NASDAQ	TCX	Fri, Oct 23, 2020	76.49	78.00	76.49	76.92
6135	NASDAQ	TCX	Thu, Oct 22, 2020	76.79	77.13	75.50	76.45
6134	NASDAQ	TCX	Wed, Oct 21, 2020	76.54	77.06	76.03	76.28
6133	NASDAQ	TCX	Tue, Oct 20, 2020	76.49	77.20	75.62	76.04
6132	NASDAQ	TCX	Mon, Oct 19, 2020	74.81	76.89	74.81	75.96
6131	NASDAQ	TCX	Fri, Oct 16, 2020	74.36	75.65	74.18	75.10
6130	NASDAQ	TCX	Thu, Oct 15, 2020	73.21	75.12	72.53	74.87
6129	NASDAQ	TCX	Wed, Oct 14, 2020	76.00	76.00	73.45	73.57
6128	NASDAQ	TCX	Tue, Oct 13, 2020	73.15	75.93	73.15	75.61
6127	NASDAQ	TCX	Mon, Oct 12, 2020	73.83	74.15	72.67	74.09
6126	NASDAQ	TCX	Fri, Oct 9, 2020	74.64	75.00	72.70	73.85
6125	NASDAQ	TCX	Thu, Oct 8, 2020	73.15	74.30	72.97	74.03
6124	NASDAQ	TCX	Wed, Oct 7, 2020	72.78	73.25	72.06	72.64
6123	NASDAQ	TCX	Tue, Oct 6, 2020	73.26	74.01	71.87	72.35
6122	NASDAQ	TCX	Mon, Oct 5, 2020	71.25	73.22	71.25	72.70
6121	NASDAQ	TCX	Fri, Oct 2, 2020	70.51	71.92	70.50	71.11
6120	NASDAQ	TCX	Thu, Oct 1, 2020	69.10	71.58	69.10	71.15
6119	NASDAQ	TCX	Wed, Sep 30, 2020	69.56	69.80	68.44	68.90
6118	NASDAQ	TCX	Tue, Sep 29, 2020	68.83	69.85	68.48	69.54
6117	NASDAQ	TCX	Mon, Sep 28, 2020	68.12	68.61	67.53	68.04
6116	NASDAQ	TCX	Fri, Sep 25, 2020	67.47	67.96	67.47	67.77
6115	NASDAQ	TCX	Thu, Sep 24, 2020	67.50	68.27	67.04	68.00
6114	NASDAQ	TCX	Wed, Sep 23, 2020	68.11	68.40	67.40	67.50
6113	NASDAQ	TCX	Tue, Sep 22, 2020	68.03	69.00	67.41	68.26
6112	NASDAQ	TCX	Mon, Sep 21, 2020	69.95	70.89	66.86	68.25
6111	NASDAQ	TCX	Fri, Sep 18, 2020	72.27	73.48	71.07	71.14
6110	NASDAQ	TCX	Thu, Sep 17, 2020	69.96	71.90	69.55	71.49
6109	NASDAQ	TCX	Wed, Sep 16, 2020	72.55	73.18	70.41	70.55
6108	NASDAQ	TCX	Tue, Sep 15, 2020	72.65	74.72	70.37	72.41
6107	NASDAQ	TCX	Mon, Sep 14, 2020	69.70	72.84	69.70	72.41
6106	NASDAQ	TCX	Fri, Sep 11, 2020	70.25	70.58	68.32	69.20
6105	NASDAQ	TCX	Thu, Sep 10, 2020	70.00	70.50	69.15	69.63
6104	NASDAQ	TCX	Wed, Sep 9, 2020	68.87	71.78	68.87	70.14
6103	NASDAQ	TCX	Tue, Sep 8, 2020	61.90	69.52	60.34	68.41
6102	NASDAQ	TCX	Fri, Sep 4, 2020	63.10	63.10	60.28	62.97
6101	NASDAQ	TCX	Thu, Sep 3, 2020	64.24	64.24	61.57	62.41
6100	NASDAQ	TCX	Wed, Sep 2, 2020	64.16	64.65	63.50	64.59
6099	NASDAQ	TCX	Tue, Sep 1, 2020	63.11	64.41	63.06	64.40
6098	NASDAQ	TCX	Mon, Aug 31, 2020	63.69	63.94	63.00	63.22
6097	NASDAQ	TCX	Fri, Aug 28, 2020	64.71	64.71	63.31	64.04
6096	NASDAQ	TCX	Thu, Aug 27, 2020	64.37	64.69	63.76	64.39
6095	NASDAQ	TCX	Wed, Aug 26, 2020	64.00	64.80	63.86	64.37
6094	NASDAQ	TCX	Tue, Aug 25, 2020	64.61	64.61	63.80	64.00
6093	NASDAQ	TCX	Mon, Aug 24, 2020	64.97	64.97	63.22	64.61
6092	NASDAQ	TCX	Fri, Aug 21, 2020	65.18	65.67	63.91	64.85
6091	NASDAQ	TCX	Thu, Aug 20, 2020	65.19	66.00	64.83	65.67
6090	NASDAQ	TCX	Wed, Aug 19, 2020	63.80	65.55	63.03	64.81
6089	NASDAQ	TCX	Tue, Aug 18, 2020	64.33	64.50	63.42	63.71
6088	NASDAQ	TCX	Mon, Aug 17, 2020	63.76	64.94	63.32	64.94
6087	NASDAQ	TCX	Fri, Aug 14, 2020	65.33	65.60	63.64	64.45
6086	NASDAQ	TCX	Thu, Aug 13, 2020	65.19	66.16	64.27	65.90
6085	NASDAQ	TCX	Wed, Aug 12, 2020	64.86	65.36	63.08	65.32
6084	NASDAQ	TCX	Tue, Aug 11, 2020	65.55	66.39	63.88	64.42
6083	NASDAQ	TCX	Mon, Aug 10, 2020	66.59	66.73	64.84	65.06
6082	NASDAQ	TCX	Fri, Aug 7, 2020	72.90	72.90	65.39	66.20
6081	NASDAQ	TCX	Thu, Aug 6, 2020	71.40	71.40	69.00	70.98
6080	NASDAQ	TCX	Wed, Aug 5, 2020	69.56	71.60	69.56	70.99
6079	NASDAQ	TCX	Tue, Aug 4, 2020	69.03	69.94	67.19	69.06
6078	NASDAQ	TCX	Mon, Aug 3, 2020	61.22	71.57	61.22	69.60
6077	NASDAQ	TCX	Fri, Jul 31, 2020	61.81	61.81	59.85	60.51
6076	NASDAQ	TCX	Thu, Jul 30, 2020	62.20	63.02	61.14	61.89
6075	NASDAQ	TCX	Wed, Jul 29, 2020	61.14	63.81	61.00	63.08
6074	NASDAQ	TCX	Tue, Jul 28, 2020	60.85	61.69	60.36	60.41
6073	NASDAQ	TCX	Mon, Jul 27, 2020	60.41	61.47	60.41	61.34
6072	NASDAQ	TCX	Fri, Jul 24, 2020	60.50	62.50	59.25	60.53
6071	NASDAQ	TCX	Thu, Jul 23, 2020	60.58	61.84	60.58	60.92
6070	NASDAQ	TCX	Wed, Jul 22, 2020	61.72	62.55	60.00	60.85
6069	NASDAQ	TCX	Tue, Jul 21, 2020	62.37	63.13	61.56	61.63
6068	NASDAQ	TCX	Mon, Jul 20, 2020	60.68	61.97	60.68	61.97
6067	NASDAQ	TCX	Fri, Jul 17, 2020	59.50	61.46	59.04	61.10
6066	NASDAQ	TCX	Thu, Jul 16, 2020	59.59	60.15	58.72	59.52
6065	NASDAQ	TCX	Wed, Jul 15, 2020	60.08	61.23	59.14	59.71
6064	NASDAQ	TCX	Tue, Jul 14, 2020	58.43	59.37	58.41	59.00
6063	NASDAQ	TCX	Mon, Jul 13, 2020	59.83	59.99	58.70	58.86
6062	NASDAQ	TCX	Fri, Jul 10, 2020	58.97	59.82	58.48	59.59
6061	NASDAQ	TCX	Thu, Jul 9, 2020	59.71	59.99	58.13	59.08
6060	NASDAQ	TCX	Wed, Jul 8, 2020	59.53	60.19	58.33	59.41
6059	NASDAQ	TCX	Tue, Jul 7, 2020	59.98	61.00	58.83	59.50
6058	NASDAQ	TCX	Mon, Jul 6, 2020	58.45	61.40	57.81	59.98
6057	NASDAQ	TCX	Thu, Jul 2, 2020	58.19	58.19	56.96	57.44
6056	NASDAQ	TCX	Wed, Jul 1, 2020	57.05	58.07	57.05	57.45
6055	NASDAQ	TCX	Tue, Jun 30, 2020	55.78	57.63	55.78	57.32
6054	NASDAQ	TCX	Mon, Jun 29, 2020	55.32	56.43	55.27	55.94
6053	NASDAQ	TCX	Fri, Jun 26, 2020	56.85	57.17	54.11	54.87
6052	NASDAQ	TCX	Thu, Jun 25, 2020	55.69	57.83	55.69	57.32
6051	NASDAQ	TCX	Wed, Jun 24, 2020	57.89	58.48	55.88	56.00
6050	NASDAQ	TCX	Tue, Jun 23, 2020	58.47	58.95	57.92	58.38
6049	NASDAQ	TCX	Mon, Jun 22, 2020	58.00	58.45	57.58	57.75
6048	NASDAQ	TCX	Fri, Jun 19, 2020	60.66	60.66	57.38	57.86
6047	NASDAQ	TCX	Thu, Jun 18, 2020	58.28	60.08	58.28	60.00
6046	NASDAQ	TCX	Wed, Jun 17, 2020	58.79	59.12	58.36	58.88
6045	NASDAQ	TCX	Tue, Jun 16, 2020	60.26	60.26	58.64	59.11
6044	NASDAQ	TCX	Mon, Jun 15, 2020	57.14	59.26	57.14	58.84
6043	NASDAQ	TCX	Fri, Jun 12, 2020	60.16	60.16	57.62	58.63
6042	NASDAQ	TCX	Thu, Jun 11, 2020	59.70	60.70	57.91	58.30
6041	NASDAQ	TCX	Wed, Jun 10, 2020	61.97	62.44	61.04	61.44
6040	NASDAQ	TCX	Tue, Jun 9, 2020	62.21	63.75	61.33	62.21
6039	NASDAQ	TCX	Mon, Jun 8, 2020	61.94	62.91	60.85	62.40
6038	NASDAQ	TCX	Fri, Jun 5, 2020	61.58	62.71	60.86	61.27
6037	NASDAQ	TCX	Thu, Jun 4, 2020	61.85	61.85	60.07	60.40
6036	NASDAQ	TCX	Wed, Jun 3, 2020	59.06	62.65	57.44	61.63
6035	NASDAQ	TCX	Tue, Jun 2, 2020	59.89	59.98	57.79	58.70
6034	NASDAQ	TCX	Mon, Jun 1, 2020	60.40	60.40	58.67	59.68
6033	NASDAQ	TCX	Fri, May 29, 2020	59.59	60.34	59.02	60.07
6032	NASDAQ	TCX	Thu, May 28, 2020	62.37	62.90	59.74	60.01
6031	NASDAQ	TCX	Wed, May 27, 2020	61.47	62.54	59.41	62.03
6030	NASDAQ	TCX	Tue, May 26, 2020	59.16	62.68	58.80	60.39
6029	NASDAQ	TCX	Fri, May 22, 2020	58.10	58.75	57.37	58.59
6028	NASDAQ	TCX	Thu, May 21, 2020	58.02	58.63	56.12	58.20
6027	NASDAQ	TCX	Wed, May 20, 2020	57.11	58.78	56.01	58.33
6026	NASDAQ	TCX	Tue, May 19, 2020	57.42	57.89	55.53	55.94
6025	NASDAQ	TCX	Mon, May 18, 2020	57.09	58.50	56.49	58.03
6024	NASDAQ	TCX	Fri, May 15, 2020	55.49	55.68	54.64	55.67
6023	NASDAQ	TCX	Thu, May 14, 2020	53.48	56.08	51.80	55.79
6022	NASDAQ	TCX	Wed, May 13, 2020	53.70	54.93	52.15	54.31
6021	NASDAQ	TCX	Tue, May 12, 2020	56.12	56.12	53.06	53.86
6020	NASDAQ	TCX	Mon, May 11, 2020	56.09	56.88	54.84	55.76
6019	NASDAQ	TCX	Fri, May 8, 2020	55.14	58.80	53.90	56.55
6018	NASDAQ	TCX	Thu, May 7, 2020	53.27	54.64	52.57	53.85
6017	NASDAQ	TCX	Wed, May 6, 2020	53.03	53.44	52.18	53.15
6016	NASDAQ	TCX	Tue, May 5, 2020	53.15	53.58	52.53	52.89
6015	NASDAQ	TCX	Mon, May 4, 2020	51.99	52.37	51.24	52.24
6014	NASDAQ	TCX	Fri, May 1, 2020	51.88	52.51	49.92	52.09
6013	NASDAQ	TCX	Thu, Apr 30, 2020	55.65	55.65	52.51	52.91
6012	NASDAQ	TCX	Wed, Apr 29, 2020	54.93	56.97	54.25	55.50
6011	NASDAQ	TCX	Tue, Apr 28, 2020	55.66	55.66	53.37	53.55
6010	NASDAQ	TCX	Mon, Apr 27, 2020	53.26	54.65	51.87	54.35
6009	NASDAQ	TCX	Fri, Apr 24, 2020	51.27	52.45	50.37	52.12
6008	NASDAQ	TCX	Thu, Apr 23, 2020	51.89	52.28	50.33	51.28
6007	NASDAQ	TCX	Wed, Apr 22, 2020	50.98	52.21	50.91	51.40
6006	NASDAQ	TCX	Tue, Apr 21, 2020	52.02	52.02	49.55	50.61
6005	NASDAQ	TCX	Mon, Apr 20, 2020	52.65	53.90	52.47	52.76
6004	NASDAQ	TCX	Fri, Apr 17, 2020	53.53	54.60	52.88	53.51
6003	NASDAQ	TCX	Thu, Apr 16, 2020	51.71	52.71	50.40	52.52
6002	NASDAQ	TCX	Wed, Apr 15, 2020	49.83	52.74	49.83	51.74
6001	NASDAQ	TCX	Tue, Apr 14, 2020	54.37	54.41	51.09	51.31
6000	NASDAQ	TCX	Mon, Apr 13, 2020	52.68	54.67	52.31	53.62
5999	NASDAQ	TCX	Thu, Apr 9, 2020	50.23	53.20	50.23	52.84
5998	NASDAQ	TCX	Wed, Apr 8, 2020	47.43	50.98	47.16	49.98
5997	NASDAQ	TCX	Tue, Apr 7, 2020	47.68	48.45	46.50	47.00
5996	NASDAQ	TCX	Mon, Apr 6, 2020	48.31	48.55	46.53	47.01
5995	NASDAQ	TCX	Fri, Apr 3, 2020	46.54	47.90	46.40	47.54
5994	NASDAQ	TCX	Thu, Apr 2, 2020	46.45	47.35	45.03	46.89
5993	NASDAQ	TCX	Wed, Apr 1, 2020	46.84	48.33	45.86	46.16
5992	NASDAQ	TCX	Tue, Mar 31, 2020	47.23	49.47	46.08	48.26
5991	NASDAQ	TCX	Mon, Mar 30, 2020	48.01	48.92	45.62	47.31
5990	NASDAQ	TCX	Fri, Mar 27, 2020	50.26	50.30	46.96	47.17
5989	NASDAQ	TCX	Thu, Mar 26, 2020	48.22	50.83	47.96	50.83
5988	NASDAQ	TCX	Wed, Mar 25, 2020	50.15	50.25	46.56	47.75
5987	NASDAQ	TCX	Tue, Mar 24, 2020	48.39	50.17	47.71	50.17
5986	NASDAQ	TCX	Mon, Mar 23, 2020	48.34	48.34	43.65	46.42
5985	NASDAQ	TCX	Fri, Mar 20, 2020	49.12	50.25	45.92	48.00
5984	NASDAQ	TCX	Thu, Mar 19, 2020	47.29	49.94	46.70	49.19
5983	NASDAQ	TCX	Wed, Mar 18, 2020	49.90	52.47	46.30	47.47
5982	NASDAQ	TCX	Tue, Mar 17, 2020	46.08	54.41	45.66	52.51
5981	NASDAQ	TCX	Mon, Mar 16, 2020	43.25	46.83	42.50	46.61
5980	NASDAQ	TCX	Fri, Mar 13, 2020	44.64	47.47	43.45	47.15
5979	NASDAQ	TCX	Thu, Mar 12, 2020	45.00	46.40	42.60	42.85
5978	NASDAQ	TCX	Wed, Mar 11, 2020	47.83	48.32	46.65	46.90
5977	NASDAQ	TCX	Tue, Mar 10, 2020	49.45	50.35	47.46	48.82
5976	NASDAQ	TCX	Mon, Mar 9, 2020	48.60	49.77	45.89	48.28
5975	NASDAQ	TCX	Fri, Mar 6, 2020	50.09	51.69	48.71	50.94
5974	NASDAQ	TCX	Thu, Mar 5, 2020	51.16	52.30	50.44	51.59
5973	NASDAQ	TCX	Wed, Mar 4, 2020	52.29	52.55	51.43	52.23
5972	NASDAQ	TCX	Tue, Mar 3, 2020	50.68	53.45	50.68	51.82
5971	NASDAQ	TCX	Mon, Mar 2, 2020	51.08	52.12	50.01	52.08
5970	NASDAQ	TCX	Fri, Feb 28, 2020	48.07	51.45	47.41	51.09
5969	NASDAQ	TCX	Thu, Feb 27, 2020	49.71	51.28	48.68	49.69
5968	NASDAQ	TCX	Wed, Feb 26, 2020	50.67	51.65	49.53	50.35
5967	NASDAQ	TCX	Tue, Feb 25, 2020	52.22	52.71	50.20	50.45
5966	NASDAQ	TCX	Mon, Feb 24, 2020	52.81	53.65	52.04	52.04
5965	NASDAQ	TCX	Fri, Feb 21, 2020	55.60	55.70	53.81	54.93
5964	NASDAQ	TCX	Thu, Feb 20, 2020	55.97	57.16	55.63	55.85
5963	NASDAQ	TCX	Wed, Feb 19, 2020	57.09	57.26	56.20	56.27
5962	NASDAQ	TCX	Tue, Feb 18, 2020	56.94	57.52	56.10	56.93
5961	NASDAQ	TCX	Fri, Feb 14, 2020	57.10	57.63	56.23	57.03
5960	NASDAQ	TCX	Thu, Feb 13, 2020	54.35	60.94	54.29	57.06
5959	NASDAQ	TCX	Wed, Feb 12, 2020	59.44	60.51	57.47	59.13
5958	NASDAQ	TCX	Tue, Feb 11, 2020	60.61	60.85	59.76	59.76
5957	NASDAQ	TCX	Mon, Feb 10, 2020	60.62	60.81	60.02	60.33
5956	NASDAQ	TCX	Fri, Feb 7, 2020	62.30	62.30	60.69	61.06
5955	NASDAQ	TCX	Thu, Feb 6, 2020	61.62	62.87	61.04	62.60
5954	NASDAQ	TCX	Wed, Feb 5, 2020	61.56	62.46	61.07	62.07
5953	NASDAQ	TCX	Tue, Feb 4, 2020	60.85	61.78	60.30	61.17
5952	NASDAQ	TCX	Mon, Feb 3, 2020	60.63	61.00	59.58	60.33
5951	NASDAQ	TCX	Fri, Jan 31, 2020	61.49	61.88	59.56	60.25
5950	NASDAQ	TCX	Thu, Jan 30, 2020	60.93	62.18	60.46	61.77
5949	NASDAQ	TCX	Wed, Jan 29, 2020	62.09	62.09	61.33	61.48
5948	NASDAQ	TCX	Tue, Jan 28, 2020	61.75	62.70	61.31	61.93
5947	NASDAQ	TCX	Mon, Jan 27, 2020	60.83	62.40	60.28	61.26
5946	NASDAQ	TCX	Fri, Jan 24, 2020	62.50	62.50	61.45	61.94
5945	NASDAQ	TCX	Thu, Jan 23, 2020	62.80	62.85	61.84	62.41
5944	NASDAQ	TCX	Wed, Jan 22, 2020	63.87	64.20	62.55	63.02
5943	NASDAQ	TCX	Tue, Jan 21, 2020	64.53	64.89	63.09	63.51
5942	NASDAQ	TCX	Fri, Jan 17, 2020	66.58	66.84	64.30	64.88
5941	NASDAQ	TCX	Thu, Jan 16, 2020	65.23	67.32	65.05	66.19
5940	NASDAQ	TCX	Wed, Jan 15, 2020	64.20	65.77	64.14	64.78
5939	NASDAQ	TCX	Tue, Jan 14, 2020	64.05	64.54	63.81	64.31
5938	NASDAQ	TCX	Mon, Jan 13, 2020	63.40	64.76	62.82	64.31
5937	NASDAQ	TCX	Fri, Jan 10, 2020	64.23	64.47	63.22	63.45
5936	NASDAQ	TCX	Thu, Jan 9, 2020	63.00	64.36	62.81	64.18
5935	NASDAQ	TCX	Wed, Jan 8, 2020	61.88	63.52	61.73	62.83
5934	NASDAQ	TCX	Tue, Jan 7, 2020	61.27	62.24	61.22	61.88
5933	NASDAQ	TCX	Mon, Jan 6, 2020	61.06	61.84	60.70	61.32
5932	NASDAQ	TCX	Fri, Jan 3, 2020	61.18	61.80	60.30	61.62
5931	NASDAQ	TCX	Thu, Jan 2, 2020	62.36	62.36	60.18	62.10
5930	NASDAQ	TCX	Tue, Dec 31, 2019	61.20	62.47	61.20	61.78
5929	NASDAQ	TCX	Mon, Dec 30, 2019	61.51	61.89	60.80	61.52
5928	NASDAQ	TCX	Fri, Dec 27, 2019	62.94	63.00	61.48	61.85
5927	NASDAQ	TCX	Thu, Dec 26, 2019	60.68	63.05	60.42	62.74
5926	NASDAQ	TCX	Tue, Dec 24, 2019	59.73	61.02	59.21	60.55
5925	NASDAQ	TCX	Mon, Dec 23, 2019	59.97	60.66	59.40	59.84
5924	NASDAQ	TCX	Fri, Dec 20, 2019	59.77	60.64	58.70	60.00
5923	NASDAQ	TCX	Thu, Dec 19, 2019	59.85	60.30	58.98	59.57
5922	NASDAQ	TCX	Wed, Dec 18, 2019	59.74	60.43	59.22	59.85
5921	NASDAQ	TCX	Tue, Dec 17, 2019	59.24	60.13	58.88	59.90
5920	NASDAQ	TCX	Mon, Dec 16, 2019	60.12	61.08	58.92	59.20
5919	NASDAQ	TCX	Fri, Dec 13, 2019	60.37	61.50	59.50	59.62
5918	NASDAQ	TCX	Thu, Dec 12, 2019	59.98	61.03	59.77	60.37
5917	NASDAQ	TCX	Wed, Dec 11, 2019	59.59	60.53	59.18	60.11
5916	NASDAQ	TCX	Tue, Dec 10, 2019	58.50	59.81	57.96	59.62
5915	NASDAQ	TCX	Mon, Dec 9, 2019	58.09	59.37	57.72	58.42
5914	NASDAQ	TCX	Fri, Dec 6, 2019	58.87	59.73	57.31	58.38
5913	NASDAQ	TCX	Thu, Dec 5, 2019	57.36	58.63	57.00	58.37
5912	NASDAQ	TCX	Wed, Dec 4, 2019	56.99	57.84	56.33	57.07
5911	NASDAQ	TCX	Tue, Dec 3, 2019	55.29	56.92	54.85	56.49
5910	NASDAQ	TCX	Mon, Dec 2, 2019	56.69	57.10	55.07	56.03
5909	NASDAQ	TCX	Fri, Nov 29, 2019	57.01	57.82	56.72	56.75
5908	NASDAQ	TCX	Wed, Nov 27, 2019	56.76	57.55	56.75	57.29
5907	NASDAQ	TCX	Tue, Nov 26, 2019	55.21	57.16	55.01	56.45
5906	NASDAQ	TCX	Mon, Nov 25, 2019	54.84	56.30	53.83	55.38
5905	NASDAQ	TCX	Fri, Nov 22, 2019	53.43	55.36	53.02	54.71
5904	NASDAQ	TCX	Thu, Nov 21, 2019	53.69	53.92	53.09	53.22
5903	NASDAQ	TCX	Wed, Nov 20, 2019	55.38	55.85	53.46	53.63
5902	NASDAQ	TCX	Tue, Nov 19, 2019	56.86	56.86	55.54	55.66
5901	NASDAQ	TCX	Mon, Nov 18, 2019	57.08	57.39	56.30	56.49
5900	NASDAQ	TCX	Fri, Nov 15, 2019	58.03	58.15	56.61	57.21
5899	NASDAQ	TCX	Thu, Nov 14, 2019	59.39	60.00	57.16	57.56
5898	NASDAQ	TCX	Wed, Nov 13, 2019	61.84	62.02	58.91	59.88
5897	NASDAQ	TCX	Tue, Nov 12, 2019	60.09	62.47	60.09	62.29
5896	NASDAQ	TCX	Mon, Nov 11, 2019	59.04	60.00	59.04	59.98
5895	NASDAQ	TCX	Fri, Nov 8, 2019	59.06	60.66	59.06	59.24
5894	NASDAQ	TCX	Thu, Nov 7, 2019	56.25	60.44	55.60	59.30
5893	NASDAQ	TCX	Wed, Nov 6, 2019	55.92	56.89	54.52	54.99
5892	NASDAQ	TCX	Tue, Nov 5, 2019	55.67	56.00	54.61	55.97
5891	NASDAQ	TCX	Mon, Nov 4, 2019	56.71	56.71	55.27	55.53
5890	NASDAQ	TCX	Fri, Nov 1, 2019	55.89	56.55	54.14	56.20
5889	NASDAQ	TCX	Thu, Oct 31, 2019	57.11	58.10	55.08	55.54
5888	NASDAQ	TCX	Wed, Oct 30, 2019	57.27	57.61	56.31	57.26
5887	NASDAQ	TCX	Tue, Oct 29, 2019	58.29	58.29	57.19	57.20
5886	NASDAQ	TCX	Mon, Oct 28, 2019	58.75	58.90	56.53	57.81
5885	NASDAQ	TCX	Fri, Oct 25, 2019	56.67	58.82	56.26	58.55
5884	NASDAQ	TCX	Thu, Oct 24, 2019	57.31	57.31	56.32	56.66
5883	NASDAQ	TCX	Wed, Oct 23, 2019	56.59	58.14	56.06	57.22
5882	NASDAQ	TCX	Tue, Oct 22, 2019	57.14	57.14	56.18	56.57
5881	NASDAQ	TCX	Mon, Oct 21, 2019	55.00	57.28	54.85	57.04
5880	NASDAQ	TCX	Fri, Oct 18, 2019	55.38	55.38	54.17	54.72
5879	NASDAQ	TCX	Thu, Oct 17, 2019	54.55	55.80	53.91	55.78
5878	NASDAQ	TCX	Wed, Oct 16, 2019	54.88	55.30	54.11	54.36
5877	NASDAQ	TCX	Tue, Oct 15, 2019	54.18	55.70	54.17	54.88
5876	NASDAQ	TCX	Mon, Oct 14, 2019	55.69	55.96	53.61	54.01
5875	NASDAQ	TCX	Fri, Oct 11, 2019	53.74	56.20	53.05	55.88
5874	NASDAQ	TCX	Thu, Oct 10, 2019	52.39	53.42	52.11	52.98
5873	NASDAQ	TCX	Wed, Oct 9, 2019	51.43	52.27	51.36	52.14
5872	NASDAQ	TCX	Tue, Oct 8, 2019	51.09	51.42	50.43	51.04
5871	NASDAQ	TCX	Mon, Oct 7, 2019	53.01	53.01	51.13	51.43
5870	NASDAQ	TCX	Fri, Oct 4, 2019	52.50	53.77	52.26	53.23
5869	NASDAQ	TCX	Thu, Oct 3, 2019	52.52	53.83	51.76	52.37
5868	NASDAQ	TCX	Wed, Oct 2, 2019	51.04	52.72	50.24	52.60
5867	NASDAQ	TCX	Tue, Oct 1, 2019	54.26	54.93	51.14	51.39
5866	NASDAQ	TCX	Mon, Sep 30, 2019	53.60	54.79	53.60	54.16
5865	NASDAQ	TCX	Fri, Sep 27, 2019	54.85	55.35	53.10	53.63
5864	NASDAQ	TCX	Thu, Sep 26, 2019	54.12	54.63	53.16	54.57
5863	NASDAQ	TCX	Wed, Sep 25, 2019	53.42	54.49	52.72	54.27
5862	NASDAQ	TCX	Tue, Sep 24, 2019	54.18	54.80	52.51	53.60
5861	NASDAQ	TCX	Mon, Sep 23, 2019	54.79	54.98	53.42	53.99
5860	NASDAQ	TCX	Fri, Sep 20, 2019	55.61	56.35	54.62	55.21
5859	NASDAQ	TCX	Thu, Sep 19, 2019	53.61	55.84	53.28	55.57
5858	NASDAQ	TCX	Wed, Sep 18, 2019	55.11	55.36	53.55	53.98
5857	NASDAQ	TCX	Tue, Sep 17, 2019	55.17	55.58	52.41	55.42
5856	NASDAQ	TCX	Mon, Sep 16, 2019	58.44	58.48	54.85	55.19
5855	NASDAQ	TCX	Fri, Sep 13, 2019	59.25	60.18	58.44	58.56
5854	NASDAQ	TCX	Thu, Sep 12, 2019	59.00	59.80	58.46	59.29
5853	NASDAQ	TCX	Wed, Sep 11, 2019	56.56	58.98	55.74	58.89
5852	NASDAQ	TCX	Tue, Sep 10, 2019	53.89	56.10	52.59	56.06
5851	NASDAQ	TCX	Mon, Sep 9, 2019	54.46	54.83	53.52	53.93
5850	NASDAQ	TCX	Fri, Sep 6, 2019	52.89	54.69	51.60	54.43
5849	NASDAQ	TCX	Thu, Sep 5, 2019	51.06	52.94	50.42	52.83
5848	NASDAQ	TCX	Wed, Sep 4, 2019	49.41	50.95	48.62	50.35
5847	NASDAQ	TCX	Tue, Sep 3, 2019	50.22	50.56	48.76	48.81
5846	NASDAQ	TCX	Fri, Aug 30, 2019	50.94	50.94	49.89	50.46
5845	NASDAQ	TCX	Thu, Aug 29, 2019	49.92	51.48	49.55	50.80
5844	NASDAQ	TCX	Wed, Aug 28, 2019	49.41	50.07	48.46	49.37
5843	NASDAQ	TCX	Tue, Aug 27, 2019	49.60	49.68	48.73	49.54
5842	NASDAQ	TCX	Mon, Aug 26, 2019	48.21	49.42	48.01	49.33
5841	NASDAQ	TCX	Fri, Aug 23, 2019	49.97	50.33	47.82	48.26
5840	NASDAQ	TCX	Thu, Aug 22, 2019	50.27	50.85	49.62	50.26
5839	NASDAQ	TCX	Wed, Aug 21, 2019	50.90	51.05	50.09	50.12
5838	NASDAQ	TCX	Tue, Aug 20, 2019	50.03	51.27	50.03	50.55
5837	NASDAQ	TCX	Mon, Aug 19, 2019	49.96	50.47	49.81	50.16
5836	NASDAQ	TCX	Fri, Aug 16, 2019	48.13	49.70	47.88	49.39
5835	NASDAQ	TCX	Thu, Aug 15, 2019	47.74	48.00	47.01	47.68
5834	NASDAQ	TCX	Wed, Aug 14, 2019	48.54	49.00	47.33	47.70
5833	NASDAQ	TCX	Tue, Aug 13, 2019	48.06	49.55	47.50	49.18
5832	NASDAQ	TCX	Mon, Aug 12, 2019	47.07	48.86	46.73	48.04
5831	NASDAQ	TCX	Fri, Aug 9, 2019	48.08	48.08	47.15	47.21
5830	NASDAQ	TCX	Thu, Aug 8, 2019	46.54	48.44	46.54	48.20
5829	NASDAQ	TCX	Wed, Aug 7, 2019	45.85	46.84	45.01	46.37
5828	NASDAQ	TCX	Tue, Aug 6, 2019	46.33	47.02	45.69	46.21
5827	NASDAQ	TCX	Mon, Aug 5, 2019	47.22	47.39	46.18	46.61
5826	NASDAQ	TCX	Fri, Aug 2, 2019	47.86	48.32	46.77	47.71
5825	NASDAQ	TCX	Thu, Aug 1, 2019	48.80	49.61	47.58	47.85
5824	NASDAQ	TCX	Wed, Jul 31, 2019	50.71	50.71	48.48	48.93
5823	NASDAQ	TCX	Tue, Jul 30, 2019	48.66	49.95	48.66	49.90
5822	NASDAQ	TCX	Mon, Jul 29, 2019	50.03	50.99	48.59	49.34
5821	NASDAQ	TCX	Fri, Jul 26, 2019	49.49	50.27	49.49	50.04
5820	NASDAQ	TCX	Thu, Jul 25, 2019	50.00	50.78	49.43	49.49
5819	NASDAQ	TCX	Wed, Jul 24, 2019	50.05	50.61	48.08	49.94
5818	NASDAQ	TCX	Tue, Jul 23, 2019	51.41	51.41	49.92	50.14
5817	NASDAQ	TCX	Mon, Jul 22, 2019	51.28	52.29	50.27	51.05
5816	NASDAQ	TCX	Fri, Jul 19, 2019	50.94	52.35	50.50	50.82
5815	NASDAQ	TCX	Thu, Jul 18, 2019	49.96	51.49	49.85	50.90
5814	NASDAQ	TCX	Wed, Jul 17, 2019	49.43	50.23	49.32	49.96
5813	NASDAQ	TCX	Tue, Jul 16, 2019	49.48	49.89	48.93	49.68
5812	NASDAQ	TCX	Mon, Jul 15, 2019	50.45	50.45	48.43	49.57
5811	NASDAQ	TCX	Fri, Jul 12, 2019	50.93	51.02	49.00	50.60
5810	NASDAQ	TCX	Thu, Jul 11, 2019	52.90	54.63	50.93	51.20
5809	NASDAQ	TCX	Wed, Jul 10, 2019	59.50	59.50	51.62	52.97
5808	NASDAQ	TCX	Tue, Jul 9, 2019	61.18	61.90	60.71	60.94
5807	NASDAQ	TCX	Mon, Jul 8, 2019	62.00	62.45	61.17	62.06
5806	NASDAQ	TCX	Fri, Jul 5, 2019	62.11	62.89	61.23	62.48
5805	NASDAQ	TCX	Wed, Jul 3, 2019	61.42	63.56	61.25	62.29
5804	NASDAQ	TCX	Tue, Jul 2, 2019	61.24	61.77	60.60	61.21
5803	NASDAQ	TCX	Mon, Jul 1, 2019	61.95	61.95	60.15	61.24
5802	NASDAQ	TCX	Fri, Jun 28, 2019	59.48	61.92	59.48	61.02
5801	NASDAQ	TCX	Thu, Jun 27, 2019	59.61	60.65	58.73	59.47
5800	NASDAQ	TCX	Wed, Jun 26, 2019	57.95	61.27	52.00	59.61
5799	NASDAQ	TCX	Tue, Jun 25, 2019	59.66	60.00	58.35	58.35
5798	NASDAQ	TCX	Mon, Jun 24, 2019	59.76	61.80	58.86	59.62
5797	NASDAQ	TCX	Fri, Jun 21, 2019	60.65	61.39	59.97	60.29
5796	NASDAQ	TCX	Thu, Jun 20, 2019	61.00	62.14	60.19	60.63
5795	NASDAQ	TCX	Wed, Jun 19, 2019	61.40	62.00	59.92	60.32
5794	NASDAQ	TCX	Tue, Jun 18, 2019	62.20	63.25	60.95	61.33
5793	NASDAQ	TCX	Mon, Jun 17, 2019	62.23	63.00	61.30	61.48
5792	NASDAQ	TCX	Fri, Jun 14, 2019	61.03	62.23	60.71	61.87
5791	NASDAQ	TCX	Thu, Jun 13, 2019	60.68	61.76	60.05	61.30
5790	NASDAQ	TCX	Wed, Jun 12, 2019	60.38	61.05	59.02	60.42
5789	NASDAQ	TCX	Tue, Jun 11, 2019	60.00	61.34	60.00	60.56
5788	NASDAQ	TCX	Mon, Jun 10, 2019	62.01	62.24	59.11	59.79
5787	NASDAQ	TCX	Fri, Jun 7, 2019	60.25	63.06	59.87	62.00
5786	NASDAQ	TCX	Thu, Jun 6, 2019	57.85	60.19	57.25	60.01
5785	NASDAQ	TCX	Wed, Jun 5, 2019	57.96	59.29	57.05	57.88
5784	NASDAQ	TCX	Tue, Jun 4, 2019	59.36	59.36	56.74	57.91
5783	NASDAQ	TCX	Mon, Jun 3, 2019	59.24	59.58	57.83	58.84
5782	NASDAQ	TCX	Fri, May 31, 2019	59.80	60.35	58.10	59.25
5781	NASDAQ	TCX	Thu, May 30, 2019	58.40	60.61	58.06	60.42
5780	NASDAQ	TCX	Wed, May 29, 2019	61.67	62.00	58.17	58.76
5779	NASDAQ	TCX	Tue, May 28, 2019	62.50	63.25	60.83	62.12
5778	NASDAQ	TCX	Fri, May 24, 2019	62.18	63.48	62.04	62.48
5777	NASDAQ	TCX	Thu, May 23, 2019	62.70	63.15	59.97	61.84
5776	NASDAQ	TCX	Wed, May 22, 2019	62.84	63.76	61.21	63.15
5775	NASDAQ	TCX	Tue, May 21, 2019	61.50	64.46	60.59	63.18
5774	NASDAQ	TCX	Mon, May 20, 2019	64.76	64.76	59.28	61.29
5773	NASDAQ	TCX	Fri, May 17, 2019	65.20	65.37	62.86	65.01
5772	NASDAQ	TCX	Thu, May 16, 2019	68.00	68.78	64.52	65.20
5771	NASDAQ	TCX	Wed, May 15, 2019	63.57	69.83	63.08	67.52
5770	NASDAQ	TCX	Tue, May 14, 2019	65.52	66.74	63.43	64.05
5769	NASDAQ	TCX	Mon, May 13, 2019	66.10	66.70	64.50	65.40
5768	NASDAQ	TCX	Fri, May 10, 2019	67.97	69.46	66.91	67.27
5767	NASDAQ	TCX	Thu, May 9, 2019	82.10	82.41	67.39	68.75
5766	NASDAQ	TCX	Wed, May 8, 2019	85.21	86.94	84.43	86.05
5765	NASDAQ	TCX	Tue, May 7, 2019	86.88	87.21	83.90	85.07
5764	NASDAQ	TCX	Mon, May 6, 2019	85.54	87.42	85.54	87.34
5763	NASDAQ	TCX	Fri, May 3, 2019	87.11	88.20	86.30	87.00
5762	NASDAQ	TCX	Thu, May 2, 2019	86.37	87.35	85.98	86.65
5761	NASDAQ	TCX	Wed, May 1, 2019	88.26	88.40	86.39	86.50
5760	NASDAQ	TCX	Tue, Apr 30, 2019	86.02	88.33	84.56	88.19
5759	NASDAQ	TCX	Mon, Apr 29, 2019	87.71	88.77	86.06	86.46
5758	NASDAQ	TCX	Fri, Apr 26, 2019	87.33	88.21	87.26	87.92
5757	NASDAQ	TCX	Thu, Apr 25, 2019	88.09	88.33	86.99	87.18
5756	NASDAQ	TCX	Wed, Apr 24, 2019	89.00	89.81	87.18	87.95
5755	NASDAQ	TCX	Tue, Apr 23, 2019	89.04	90.21	88.19	88.68
5754	NASDAQ	TCX	Mon, Apr 22, 2019	86.09	88.67	85.57	88.67
5753	NASDAQ	TCX	Thu, Apr 18, 2019	87.20	87.20	84.49	86.56
5752	NASDAQ	TCX	Wed, Apr 17, 2019	87.13	88.24	85.23	87.08
5751	NASDAQ	TCX	Tue, Apr 16, 2019	89.31	89.50	86.51	87.03
5750	NASDAQ	TCX	Mon, Apr 15, 2019	88.60	89.48	88.38	89.12
5749	NASDAQ	TCX	Fri, Apr 12, 2019	86.90	89.51	86.90	88.90
5748	NASDAQ	TCX	Thu, Apr 11, 2019	85.32	88.11	84.66	86.55
5747	NASDAQ	TCX	Wed, Apr 10, 2019	83.49	85.37	83.41	85.20
5746	NASDAQ	TCX	Tue, Apr 9, 2019	81.89	83.99	81.89	83.51
5745	NASDAQ	TCX	Mon, Apr 8, 2019	81.75	82.54	81.19	81.40
5744	NASDAQ	TCX	Fri, Apr 5, 2019	80.33	82.47	80.33	82.20
5743	NASDAQ	TCX	Thu, Apr 4, 2019	80.90	82.35	79.34	80.21
5742	NASDAQ	TCX	Wed, Apr 3, 2019	80.74	82.16	80.74	80.84
5741	NASDAQ	TCX	Tue, Apr 2, 2019	79.53	81.25	78.96	80.81
5740	NASDAQ	TCX	Mon, Apr 1, 2019	81.72	82.06	79.21	79.52
5739	NASDAQ	TCX	Fri, Mar 29, 2019	80.75	82.74	80.55	81.18
5738	NASDAQ	TCX	Thu, Mar 28, 2019	79.07	81.70	78.18	80.94
5737	NASDAQ	TCX	Wed, Mar 27, 2019	79.05	79.12	76.76	78.87
5736	NASDAQ	TCX	Tue, Mar 26, 2019	79.38	79.96	78.73	79.06
5735	NASDAQ	TCX	Mon, Mar 25, 2019	78.67	79.45	77.07	78.92
5734	NASDAQ	TCX	Fri, Mar 22, 2019	80.31	80.74	79.00	79.04
5733	NASDAQ	TCX	Thu, Mar 21, 2019	78.77	81.77	78.05	80.88
5732	NASDAQ	TCX	Wed, Mar 20, 2019	80.30	80.48	78.37	79.03
5731	NASDAQ	TCX	Tue, Mar 19, 2019	80.90	80.90	79.30	80.43
5730	NASDAQ	TCX	Mon, Mar 18, 2019	80.06	80.34	78.90	80.03
5729	NASDAQ	TCX	Fri, Mar 15, 2019	79.40	80.01	78.90	80.01
5728	NASDAQ	TCX	Thu, Mar 14, 2019	77.02	79.52	76.41	79.52
5727	NASDAQ	TCX	Wed, Mar 13, 2019	77.11	77.46	76.00	77.02
5726	NASDAQ	TCX	Tue, Mar 12, 2019	77.36	77.39	76.27	76.88
5725	NASDAQ	TCX	Mon, Mar 11, 2019	76.93	77.91	76.34	77.48
5724	NASDAQ	TCX	Fri, Mar 8, 2019	75.58	77.00	75.04	76.76
5723	NASDAQ	TCX	Thu, Mar 7, 2019	76.76	77.14	75.63	75.88
5722	NASDAQ	TCX	Wed, Mar 6, 2019	77.04	77.09	76.05	76.75
5721	NASDAQ	TCX	Tue, Mar 5, 2019	75.23	77.12	75.23	77.02
5720	NASDAQ	TCX	Mon, Mar 4, 2019	78.46	78.46	75.02	75.22
5719	NASDAQ	TCX	Fri, Mar 1, 2019	78.00	79.03	77.00	78.40
5718	NASDAQ	TCX	Thu, Feb 28, 2019	77.34	78.23	77.34	77.53
5717	NASDAQ	TCX	Wed, Feb 27, 2019	76.32	77.39	75.87	77.38
5716	NASDAQ	TCX	Tue, Feb 26, 2019	77.76	78.83	76.70	76.77
5715	NASDAQ	TCX	Mon, Feb 25, 2019	77.05	77.81	76.43	77.69
5714	NASDAQ	TCX	Fri, Feb 22, 2019	75.20	77.37	74.75	77.02
5713	NASDAQ	TCX	Thu, Feb 21, 2019	73.93	75.41	73.28	75.14
5712	NASDAQ	TCX	Wed, Feb 20, 2019	74.24	74.63	73.07	73.65
5711	NASDAQ	TCX	Tue, Feb 19, 2019	74.56	76.78	73.55	74.24
5710	NASDAQ	TCX	Fri, Feb 15, 2019	72.38	76.85	72.33	75.04
5709	NASDAQ	TCX	Thu, Feb 14, 2019	71.66	78.27	67.17	71.73
5708	NASDAQ	TCX	Wed, Feb 13, 2019	67.46	70.59	67.46	69.84
5707	NASDAQ	TCX	Tue, Feb 12, 2019	70.32	71.50	69.20	71.40
5706	NASDAQ	TCX	Mon, Feb 11, 2019	70.62	70.91	69.66	69.85
5705	NASDAQ	TCX	Fri, Feb 8, 2019	69.37	70.86	68.48	70.41
5704	NASDAQ	TCX	Thu, Feb 7, 2019	71.65	71.80	67.62	69.54
5703	NASDAQ	TCX	Wed, Feb 6, 2019	74.79	75.41	71.40	71.97
5702	NASDAQ	TCX	Tue, Feb 5, 2019	74.30	74.78	73.51	74.73
5701	NASDAQ	TCX	Mon, Feb 4, 2019	73.79	74.62	73.18	74.23
5700	NASDAQ	TCX	Fri, Feb 1, 2019	73.26	74.88	72.38	73.91
5699	NASDAQ	TCX	Thu, Jan 31, 2019	71.89	73.70	71.45	73.62
5698	NASDAQ	TCX	Wed, Jan 30, 2019	71.53	72.28	70.67	71.70
5697	NASDAQ	TCX	Tue, Jan 29, 2019	71.16	71.75	70.30	71.10
5696	NASDAQ	TCX	Mon, Jan 28, 2019	70.26	71.58	70.00	71.22
5695	NASDAQ	TCX	Fri, Jan 25, 2019	71.50	72.05	70.29	70.94
5694	NASDAQ	TCX	Thu, Jan 24, 2019	69.06	72.66	67.55	70.58
5693	NASDAQ	TCX	Wed, Jan 23, 2019	68.11	69.32	67.74	69.09
5692	NASDAQ	TCX	Tue, Jan 22, 2019	67.87	68.26	67.43	68.00
5691	NASDAQ	TCX	Fri, Jan 18, 2019	66.87	68.33	66.25	68.20
5690	NASDAQ	TCX	Thu, Jan 17, 2019	65.04	66.82	65.04	66.79
5689	NASDAQ	TCX	Wed, Jan 16, 2019	64.98	65.57	64.39	65.26
5688	NASDAQ	TCX	Tue, Jan 15, 2019	63.77	64.64	62.89	64.64
5687	NASDAQ	TCX	Mon, Jan 14, 2019	63.69	64.14	62.89	63.65
5686	NASDAQ	TCX	Fri, Jan 11, 2019	63.18	64.24	62.87	63.90
5685	NASDAQ	TCX	Thu, Jan 10, 2019	63.04	63.45	62.19	63.40
5684	NASDAQ	TCX	Wed, Jan 9, 2019	62.59	63.63	61.53	63.19
5683	NASDAQ	TCX	Tue, Jan 8, 2019	62.73	62.73	61.45	62.39
5682	NASDAQ	TCX	Mon, Jan 7, 2019	60.95	62.73	59.60	62.26
5681	NASDAQ	TCX	Fri, Jan 4, 2019	60.39	61.02	58.38	60.98
5680	NASDAQ	TCX	Thu, Jan 3, 2019	60.29	60.39	58.03	59.05
5679	NASDAQ	TCX	Wed, Jan 2, 2019	59.56	61.17	59.27	60.69
5678	NASDAQ	TCX	Mon, Dec 31, 2018	61.27	61.27	59.83	60.06
5677	NASDAQ	TCX	Fri, Dec 28, 2018	60.62	61.65	60.13	60.81
5676	NASDAQ	TCX	Thu, Dec 27, 2018	59.79	60.49	59.44	60.48
5675	NASDAQ	TCX	Wed, Dec 26, 2018	59.23	60.41	58.94	60.32
5674	NASDAQ	TCX	Mon, Dec 24, 2018	60.27	60.27	59.12	59.24
5673	NASDAQ	TCX	Fri, Dec 21, 2018	60.50	60.89	59.70	60.63
5672	NASDAQ	TCX	Thu, Dec 20, 2018	60.68	61.04	60.18	60.30
5671	NASDAQ	TCX	Wed, Dec 19, 2018	62.30	62.75	60.65	60.78
5670	NASDAQ	TCX	Tue, Dec 18, 2018	62.40	62.91	61.52	62.07
5669	NASDAQ	TCX	Mon, Dec 17, 2018	63.19	63.75	60.50	62.37
5668	NASDAQ	TCX	Fri, Dec 14, 2018	63.45	64.31	62.55	63.61
5667	NASDAQ	TCX	Thu, Dec 13, 2018	63.99	64.50	62.70	63.82
5666	NASDAQ	TCX	Wed, Dec 12, 2018	63.10	65.07	62.68	64.04
5665	NASDAQ	TCX	Tue, Dec 11, 2018	61.46	63.40	59.88	62.54
5664	NASDAQ	TCX	Mon, Dec 10, 2018	57.79	61.55	57.00	61.34
5663	NASDAQ	TCX	Fri, Dec 7, 2018	57.11	57.81	55.03	57.75
5662	NASDAQ	TCX	Thu, Dec 6, 2018	56.74	57.13	55.25	57.13
5661	NASDAQ	TCX	Tue, Dec 4, 2018	58.32	58.40	57.23	57.40
5660	NASDAQ	TCX	Mon, Dec 3, 2018	58.69	58.69	56.74	58.44
5659	NASDAQ	TCX	Fri, Nov 30, 2018	57.20	58.05	56.54	58.04
5658	NASDAQ	TCX	Thu, Nov 29, 2018	56.54	57.81	55.94	57.44
5657	NASDAQ	TCX	Wed, Nov 28, 2018	54.61	56.85	53.96	56.55
5656	NASDAQ	TCX	Tue, Nov 27, 2018	53.74	54.90	53.67	54.64
5655	NASDAQ	TCX	Mon, Nov 26, 2018	54.04	55.00	53.00	54.42
5654	NASDAQ	TCX	Fri, Nov 23, 2018	53.30	54.37	53.30	54.00
5653	NASDAQ	TCX	Wed, Nov 21, 2018	53.29	53.95	52.51	53.90
5652	NASDAQ	TCX	Tue, Nov 20, 2018	52.44	53.45	51.55	53.30
5651	NASDAQ	TCX	Mon, Nov 19, 2018	54.37	54.37	52.82	53.63
5650	NASDAQ	TCX	Fri, Nov 16, 2018	54.67	54.85	51.95	54.52
5649	NASDAQ	TCX	Thu, Nov 15, 2018	54.75	55.63	54.07	54.89
5648	NASDAQ	TCX	Wed, Nov 14, 2018	55.29	55.29	54.37	55.00
5647	NASDAQ	TCX	Tue, Nov 13, 2018	55.17	55.83	54.51	55.07
5646	NASDAQ	TCX	Mon, Nov 12, 2018	56.55	56.55	54.47	55.01
5645	NASDAQ	TCX	Fri, Nov 9, 2018	58.75	58.75	55.52	56.50
5644	NASDAQ	TCX	Thu, Nov 8, 2018	51.62	59.53	50.55	58.77
5643	NASDAQ	TCX	Wed, Nov 7, 2018	50.38	51.68	50.01	51.49
5642	NASDAQ	TCX	Tue, Nov 6, 2018	49.93	50.43	49.70	50.27
5641	NASDAQ	TCX	Mon, Nov 5, 2018	50.13	50.25	49.77	50.19
5640	NASDAQ	TCX	Fri, Nov 2, 2018	50.39	50.88	50.03	50.24
5639	NASDAQ	TCX	Thu, Nov 1, 2018	50.30	51.00	50.00	50.23
5638	NASDAQ	TCX	Wed, Oct 31, 2018	50.63	50.63	49.89	50.18
5637	NASDAQ	TCX	Tue, Oct 30, 2018	50.90	51.01	49.69	50.37
5636	NASDAQ	TCX	Mon, Oct 29, 2018	52.27	52.40	50.97	51.42
5635	NASDAQ	TCX	Fri, Oct 26, 2018	51.71	52.08	51.51	51.87
5634	NASDAQ	TCX	Thu, Oct 25, 2018	53.00	53.00	51.91	52.42
5633	NASDAQ	TCX	Wed, Oct 24, 2018	52.85	53.01	52.47	52.67
5632	NASDAQ	TCX	Tue, Oct 23, 2018	53.07	53.13	52.29	52.91
5631	NASDAQ	TCX	Mon, Oct 22, 2018	53.60	53.68	53.02	53.57
5630	NASDAQ	TCX	Fri, Oct 19, 2018	53.76	53.94	53.22	53.55
5629	NASDAQ	TCX	Thu, Oct 18, 2018	54.00	54.00	53.20	53.70
5628	NASDAQ	TCX	Wed, Oct 17, 2018	54.33	54.33	53.00	54.12
5627	NASDAQ	TCX	Tue, Oct 16, 2018	53.80	54.55	52.96	54.40
5626	NASDAQ	TCX	Mon, Oct 15, 2018	54.42	54.42	52.03	53.69
5625	NASDAQ	TCX	Fri, Oct 12, 2018	53.01	54.03	52.71	54.00
5624	NASDAQ	TCX	Thu, Oct 11, 2018	52.60	53.40	51.71	52.94
5623	NASDAQ	TCX	Wed, Oct 10, 2018	55.10	55.10	52.05	52.97
5622	NASDAQ	TCX	Tue, Oct 9, 2018	54.88	55.21	54.55	54.95
5621	NASDAQ	TCX	Mon, Oct 8, 2018	54.90	55.37	54.60	55.02
5620	NASDAQ	TCX	Fri, Oct 5, 2018	54.89	55.40	54.71	55.02
5619	NASDAQ	TCX	Thu, Oct 4, 2018	55.03	55.03	54.61	54.90
5618	NASDAQ	TCX	Wed, Oct 3, 2018	55.13	55.49	54.77	55.03
5617	NASDAQ	TCX	Tue, Oct 2, 2018	55.68	55.70	54.72	55.05
5616	NASDAQ	TCX	Mon, Oct 1, 2018	56.24	56.24	55.63	55.64
5615	NASDAQ	TCX	Fri, Sep 28, 2018	55.75	55.75	55.50	55.75
5614	NASDAQ	TCX	Thu, Sep 27, 2018	55.65	55.93	55.31	55.80
5613	NASDAQ	TCX	Wed, Sep 26, 2018	55.65	55.65	55.35	55.55
5612	NASDAQ	TCX	Tue, Sep 25, 2018	55.75	55.90	55.50	55.60
5611	NASDAQ	TCX	Mon, Sep 24, 2018	55.60	55.85	55.30	55.60
5610	NASDAQ	TCX	Fri, Sep 21, 2018	55.90	55.90	55.50	55.75
5609	NASDAQ	TCX	Thu, Sep 20, 2018	55.75	55.95	55.50	55.80
5608	NASDAQ	TCX	Wed, Sep 19, 2018	55.70	55.70	55.30	55.65
5607	NASDAQ	TCX	Tue, Sep 18, 2018	55.65	55.95	55.25	55.55
5606	NASDAQ	TCX	Mon, Sep 17, 2018	55.75	55.75	55.15	55.55
5605	NASDAQ	TCX	Fri, Sep 14, 2018	55.55	55.75	55.45	55.65
5604	NASDAQ	TCX	Thu, Sep 13, 2018	55.80	56.00	55.40	55.55
5603	NASDAQ	TCX	Wed, Sep 12, 2018	55.70	55.90	55.50	55.80
5602	NASDAQ	TCX	Tue, Sep 11, 2018	56.00	56.10	55.60	55.85
5601	NASDAQ	TCX	Mon, Sep 10, 2018	56.20	56.50	55.50	56.00
5600	NASDAQ	TCX	Fri, Sep 7, 2018	56.40	56.45	55.75	56.20
5599	NASDAQ	TCX	Thu, Sep 6, 2018	56.95	56.95	56.25	56.75
5598	NASDAQ	TCX	Wed, Sep 5, 2018	58.30	58.30	56.45	57.05
5597	NASDAQ	TCX	Tue, Sep 4, 2018	58.55	58.55	57.65	57.95
5596	NASDAQ	TCX	Fri, Aug 31, 2018	55.40	58.60	55.00	58.55
5595	NASDAQ	TCX	Thu, Aug 30, 2018	54.75	56.20	54.70	55.35
5594	NASDAQ	TCX	Wed, Aug 29, 2018	54.85	55.15	54.65	54.75
5593	NASDAQ	TCX	Tue, Aug 28, 2018	55.00	55.25	54.70	54.85
5592	NASDAQ	TCX	Mon, Aug 27, 2018	54.75	55.05	54.72	55.00
5591	NASDAQ	TCX	Fri, Aug 24, 2018	54.90	55.00	54.60	54.80
5590	NASDAQ	TCX	Thu, Aug 23, 2018	55.05	55.30	54.80	54.95
5589	NASDAQ	TCX	Wed, Aug 22, 2018	55.05	55.30	54.75	55.00
5588	NASDAQ	TCX	Tue, Aug 21, 2018	55.05	55.35	54.90	55.05
5587	NASDAQ	TCX	Mon, Aug 20, 2018	55.15	55.30	54.80	55.00
5586	NASDAQ	TCX	Fri, Aug 17, 2018	54.85	55.20	54.45	55.05
5585	NASDAQ	TCX	Thu, Aug 16, 2018	55.35	55.35	54.55	55.00
5584	NASDAQ	TCX	Wed, Aug 15, 2018	55.50	55.60	54.80	55.35
5583	NASDAQ	TCX	Tue, Aug 14, 2018	55.95	55.95	55.05	55.65
5582	NASDAQ	TCX	Mon, Aug 13, 2018	56.20	56.20	55.60	55.90
5581	NASDAQ	TCX	Fri, Aug 10, 2018	54.60	56.40	54.60	56.20
5580	NASDAQ	TCX	Thu, Aug 9, 2018	53.50	55.80	51.01	54.85
5579	NASDAQ	TCX	Wed, Aug 8, 2018	56.95	57.26	56.60	57.00
5578	NASDAQ	TCX	Tue, Aug 7, 2018	57.40	57.65	56.80	57.20
5577	NASDAQ	TCX	Mon, Aug 6, 2018	57.85	57.85	56.45	57.40
5576	NASDAQ	TCX	Fri, Aug 3, 2018	58.15	58.15	57.45	57.85
5575	NASDAQ	TCX	Thu, Aug 2, 2018	57.30	58.10	56.35	57.95
5574	NASDAQ	TCX	Wed, Aug 1, 2018	58.50	58.50	56.63	57.55
5573	NASDAQ	TCX	Tue, Jul 31, 2018	59.35	59.45	58.40	58.75
5572	NASDAQ	TCX	Mon, Jul 30, 2018	60.65	60.75	58.50	59.40
5571	NASDAQ	TCX	Fri, Jul 27, 2018	61.90	61.90	60.45	60.65
5570	NASDAQ	TCX	Thu, Jul 26, 2018	61.75	62.10	61.00	61.90
5569	NASDAQ	TCX	Wed, Jul 25, 2018	61.30	62.30	61.05	61.75
5568	NASDAQ	TCX	Tue, Jul 24, 2018	61.10	61.55	60.60	61.40
5567	NASDAQ	TCX	Mon, Jul 23, 2018	59.80	61.05	59.40	60.90
5566	NASDAQ	TCX	Fri, Jul 20, 2018	59.75	60.30	59.40	59.70
5565	NASDAQ	TCX	Thu, Jul 19, 2018	59.75	60.00	59.30	59.80
5564	NASDAQ	TCX	Wed, Jul 18, 2018	59.60	59.90	59.15	59.75
5563	NASDAQ	TCX	Tue, Jul 17, 2018	59.35	60.15	58.95	59.60
5562	NASDAQ	TCX	Mon, Jul 16, 2018	59.40	59.90	58.60	59.35
5561	NASDAQ	TCX	Fri, Jul 13, 2018	58.95	59.50	58.90	59.40
5560	NASDAQ	TCX	Thu, Jul 12, 2018	59.40	59.75	58.50	59.00
5559	NASDAQ	TCX	Wed, Jul 11, 2018	59.60	59.60	58.55	59.20
5558	NASDAQ	TCX	Tue, Jul 10, 2018	59.65	60.05	59.48	59.70
5557	NASDAQ	TCX	Mon, Jul 9, 2018	60.60	60.60	59.70	60.05
5556	NASDAQ	TCX	Fri, Jul 6, 2018	60.20	60.50	59.40	60.15
5555	NASDAQ	TCX	Thu, Jul 5, 2018	60.00	61.60	59.40	60.20
5554	NASDAQ	TCX	Tue, Jul 3, 2018	60.30	60.35	59.30	60.05
5553	NASDAQ	TCX	Mon, Jul 2, 2018	60.05	60.53	59.01	60.30
5552	NASDAQ	TCX	Fri, Jun 29, 2018	61.30	61.30	60.00	60.65
5551	NASDAQ	TCX	Thu, Jun 28, 2018	61.15	61.25	59.15	61.00
5550	NASDAQ	TCX	Wed, Jun 27, 2018	62.80	62.80	61.40	61.85
5549	NASDAQ	TCX	Tue, Jun 26, 2018	63.85	63.85	62.50	63.25
5548	NASDAQ	TCX	Mon, Jun 25, 2018	64.05	64.15	63.70	64.00
5547	NASDAQ	TCX	Fri, Jun 22, 2018	64.80	64.80	63.80	64.35
5546	NASDAQ	TCX	Thu, Jun 21, 2018	65.00	65.30	64.55	64.85
5545	NASDAQ	TCX	Wed, Jun 20, 2018	65.20	65.30	64.55	64.70
5544	NASDAQ	TCX	Tue, Jun 19, 2018	65.85	66.20	64.90	65.10
5543	NASDAQ	TCX	Mon, Jun 18, 2018	65.90	65.95	64.85	65.65
5542	NASDAQ	TCX	Fri, Jun 15, 2018	66.05	66.30	65.65	65.95
5541	NASDAQ	TCX	Thu, Jun 14, 2018	65.05	66.65	64.65	66.35
5540	NASDAQ	TCX	Wed, Jun 13, 2018	65.15	65.15	64.60	64.90
5539	NASDAQ	TCX	Tue, Jun 12, 2018	65.05	65.05	64.13	64.90
5538	NASDAQ	TCX	Mon, Jun 11, 2018	64.80	65.13	64.40	64.95
5537	NASDAQ	TCX	Fri, Jun 8, 2018	65.05	65.40	64.40	65.05
5536	NASDAQ	TCX	Thu, Jun 7, 2018	65.30	66.00	64.50	65.50
5535	NASDAQ	TCX	Wed, Jun 6, 2018	64.10	65.73	63.80	65.25
5534	NASDAQ	TCX	Tue, Jun 5, 2018	63.35	64.25	62.75	64.10
5533	NASDAQ	TCX	Mon, Jun 4, 2018	63.60	63.60	62.85	63.45
5532	NASDAQ	TCX	Fri, Jun 1, 2018	62.75	63.80	62.70	63.45
5531	NASDAQ	TCX	Thu, May 31, 2018	62.55	63.40	62.20	62.65
5530	NASDAQ	TCX	Wed, May 30, 2018	62.95	63.20	62.10	62.50
5529	NASDAQ	TCX	Tue, May 29, 2018	61.95	62.55	61.35	62.45
5528	NASDAQ	TCX	Fri, May 25, 2018	62.15	62.45	62.00	62.15
5527	NASDAQ	TCX	Thu, May 24, 2018	63.00	63.00	61.85	62.25
5526	NASDAQ	TCX	Wed, May 23, 2018	62.40	63.20	62.40	63.05
5525	NASDAQ	TCX	Tue, May 22, 2018	63.05	63.05	62.06	62.65
5524	NASDAQ	TCX	Mon, May 21, 2018	63.30	63.55	62.70	63.10
5523	NASDAQ	TCX	Fri, May 18, 2018	63.15	63.60	62.60	62.95
5522	NASDAQ	TCX	Thu, May 17, 2018	62.85	63.65	62.70	63.15
5521	NASDAQ	TCX	Wed, May 16, 2018	62.75	62.90	62.10	62.80
5520	NASDAQ	TCX	Tue, May 15, 2018	62.60	62.95	62.05	62.60
5519	NASDAQ	TCX	Mon, May 14, 2018	63.45	63.61	62.45	62.55
5518	NASDAQ	TCX	Fri, May 11, 2018	62.05	63.70	61.20	63.45
5517	NASDAQ	TCX	Thu, May 10, 2018	64.05	64.05	58.10	61.85
5516	NASDAQ	TCX	Wed, May 9, 2018	65.10	65.95	64.45	64.85
5515	NASDAQ	TCX	Tue, May 8, 2018	64.50	65.50	64.25	65.00
5514	NASDAQ	TCX	Mon, May 7, 2018	64.50	65.45	64.10	64.55
5513	NASDAQ	TCX	Fri, May 4, 2018	62.60	64.35	61.85	64.00
5512	NASDAQ	TCX	Thu, May 3, 2018	62.30	63.20	61.85	62.95
5511	NASDAQ	TCX	Wed, May 2, 2018	62.65	63.20	61.90	62.20
5510	NASDAQ	TCX	Tue, May 1, 2018	63.20	63.20	62.10	62.75
5509	NASDAQ	TCX	Mon, Apr 30, 2018	63.80	64.00	63.05	63.25
5508	NASDAQ	TCX	Fri, Apr 27, 2018	62.80	63.75	62.55	63.55
5507	NASDAQ	TCX	Thu, Apr 26, 2018	61.45	62.95	60.75	62.70
5506	NASDAQ	TCX	Wed, Apr 25, 2018	59.90	62.10	59.45	61.20
5505	NASDAQ	TCX	Tue, Apr 24, 2018	59.70	60.10	58.70	60.00
5504	NASDAQ	TCX	Mon, Apr 23, 2018	59.30	60.05	58.50	59.50
5503	NASDAQ	TCX	Fri, Apr 20, 2018	60.00	60.95	58.60	59.20
5502	NASDAQ	TCX	Thu, Apr 19, 2018	61.30	61.95	59.45	59.70
5501	NASDAQ	TCX	Wed, Apr 18, 2018	59.75	61.75	59.25	61.45
5500	NASDAQ	TCX	Tue, Apr 17, 2018	58.90	59.65	58.65	59.60
5499	NASDAQ	TCX	Mon, Apr 16, 2018	58.50	58.90	58.15	58.65
5498	NASDAQ	TCX	Fri, Apr 13, 2018	58.25	58.30	57.25	58.05
5497	NASDAQ	TCX	Thu, Apr 12, 2018	57.80	58.40	57.35	58.20
5496	NASDAQ	TCX	Wed, Apr 11, 2018	57.65	58.25	57.55	57.60
5495	NASDAQ	TCX	Tue, Apr 10, 2018	58.45	58.90	57.25	57.90
5494	NASDAQ	TCX	Mon, Apr 9, 2018	58.05	58.65	56.35	58.15
5493	NASDAQ	TCX	Fri, Apr 6, 2018	57.10	58.05	57.00	57.15
5492	NASDAQ	TCX	Thu, Apr 5, 2018	56.60	57.60	56.40	57.40
5491	NASDAQ	TCX	Wed, Apr 4, 2018	56.35	56.90	55.55	56.50
5490	NASDAQ	TCX	Tue, Apr 3, 2018	56.10	56.85	55.80	56.50
5489	NASDAQ	TCX	Mon, Apr 2, 2018	55.85	56.10	55.10	55.80
5488	NASDAQ	TCX	Thu, Mar 29, 2018	56.15	56.75	55.70	56.00
5487	NASDAQ	TCX	Wed, Mar 28, 2018	56.05	56.35	55.45	56.05
5486	NASDAQ	TCX	Tue, Mar 27, 2018	56.75	57.75	55.95	56.15
5485	NASDAQ	TCX	Mon, Mar 26, 2018	57.20	57.60	55.70	56.60
5484	NASDAQ	TCX	Fri, Mar 23, 2018	56.65	56.95	56.20	56.40
5483	NASDAQ	TCX	Thu, Mar 22, 2018	56.55	56.95	56.35	56.45
5482	NASDAQ	TCX	Wed, Mar 21, 2018	57.20	58.25	56.65	57.15
5481	NASDAQ	TCX	Tue, Mar 20, 2018	57.30	58.10	56.35	57.30
5480	NASDAQ	TCX	Mon, Mar 19, 2018	56.65	57.35	55.70	57.35
5479	NASDAQ	TCX	Fri, Mar 16, 2018	57.75	58.80	56.55	56.75
5478	NASDAQ	TCX	Thu, Mar 15, 2018	59.30	59.35	57.40	57.50
5477	NASDAQ	TCX	Wed, Mar 14, 2018	59.60	59.80	58.90	59.20
5476	NASDAQ	TCX	Tue, Mar 13, 2018	59.60	59.90	59.00	59.45
5475	NASDAQ	TCX	Mon, Mar 12, 2018	59.20	59.85	58.70	59.60
5474	NASDAQ	TCX	Fri, Mar 9, 2018	57.75	59.20	57.65	59.05
5473	NASDAQ	TCX	Thu, Mar 8, 2018	57.35	58.30	57.35	57.60
5472	NASDAQ	TCX	Wed, Mar 7, 2018	55.90	57.55	55.80	57.25
5471	NASDAQ	TCX	Tue, Mar 6, 2018	55.90	56.45	55.55	56.20
5470	NASDAQ	TCX	Mon, Mar 5, 2018	56.15	56.15	54.91	55.85
5469	NASDAQ	TCX	Fri, Mar 2, 2018	57.90	57.90	56.10	56.20
5468	NASDAQ	TCX	Thu, Mar 1, 2018	57.85	58.30	56.70	57.95
5467	NASDAQ	TCX	Wed, Feb 28, 2018	57.10	58.00	56.90	57.80
5466	NASDAQ	TCX	Tue, Feb 27, 2018	57.25	57.45	56.40	56.80
5465	NASDAQ	TCX	Mon, Feb 26, 2018	57.10	57.70	55.75	56.95
5464	NASDAQ	TCX	Fri, Feb 23, 2018	55.20	56.95	54.75	56.65
5463	NASDAQ	TCX	Thu, Feb 22, 2018	54.80	55.55	54.70	54.90
5462	NASDAQ	TCX	Wed, Feb 21, 2018	55.40	56.20	54.70	54.80
5461	NASDAQ	TCX	Tue, Feb 20, 2018	55.60	57.40	54.75	54.95
5460	NASDAQ	TCX	Fri, Feb 16, 2018	59.15	59.80	55.70	56.15
5459	NASDAQ	TCX	Thu, Feb 15, 2018	57.95	61.20	57.65	60.13
5458	NASDAQ	TCX	Wed, Feb 14, 2018	55.30	58.00	50.35	57.55
5457	NASDAQ	TCX	Tue, Feb 13, 2018	53.85	57.55	52.40	57.25
5456	NASDAQ	TCX	Mon, Feb 12, 2018	53.75	54.95	51.50	53.85
5455	NASDAQ	TCX	Fri, Feb 9, 2018	54.00	55.25	51.45	53.00
5454	NASDAQ	TCX	Thu, Feb 8, 2018	55.10	55.10	53.26	53.85
5453	NASDAQ	TCX	Wed, Feb 7, 2018	52.20	55.25	51.65	54.80
5452	NASDAQ	TCX	Tue, Feb 6, 2018	50.45	54.00	50.25	52.50
5451	NASDAQ	TCX	Mon, Feb 5, 2018	53.45	54.95	52.20	52.45
5450	NASDAQ	TCX	Fri, Feb 2, 2018	54.25	54.95	53.40	53.80
5449	NASDAQ	TCX	Thu, Feb 1, 2018	54.00	54.90	53.70	54.75
5448	NASDAQ	TCX	Wed, Jan 31, 2018	53.65	54.50	53.45	54.20
5447	NASDAQ	TCX	Tue, Jan 30, 2018	53.10	54.15	53.10	53.65
5446	NASDAQ	TCX	Mon, Jan 29, 2018	54.80	54.95	53.85	54.10
5445	NASDAQ	TCX	Fri, Jan 26, 2018	55.00	55.15	54.10	55.00
5444	NASDAQ	TCX	Thu, Jan 25, 2018	55.80	56.63	54.30	54.80
5443	NASDAQ	TCX	Wed, Jan 24, 2018	54.35	55.50	54.05	55.35
5442	NASDAQ	TCX	Tue, Jan 23, 2018	53.50	55.48	53.30	54.15
5441	NASDAQ	TCX	Mon, Jan 22, 2018	54.40	54.63	53.35	53.85
5440	NASDAQ	TCX	Fri, Jan 19, 2018	53.20	54.80	53.05	54.70
5439	NASDAQ	TCX	Thu, Jan 18, 2018	53.45	53.90	52.85	53.50
5438	NASDAQ	TCX	Wed, Jan 17, 2018	53.30	54.10	52.45	53.70
5437	NASDAQ	TCX	Tue, Jan 16, 2018	55.35	55.55	51.90	53.10
5436	NASDAQ	TCX	Fri, Jan 12, 2018	52.70	56.25	52.41	55.10
5435	NASDAQ	TCX	Thu, Jan 11, 2018	54.15	54.60	49.80	52.80
5434	NASDAQ	TCX	Wed, Jan 10, 2018	53.65	54.85	53.40	54.35
5433	NASDAQ	TCX	Tue, Jan 9, 2018	57.70	58.25	53.55	54.90
5432	NASDAQ	TCX	Mon, Jan 8, 2018	61.15	61.80	55.75	58.65
5431	NASDAQ	TCX	Fri, Jan 5, 2018	61.50	62.25	61.40	61.65
5430	NASDAQ	TCX	Thu, Jan 4, 2018	64.75	64.75	59.65	61.25
5429	NASDAQ	TCX	Wed, Jan 3, 2018	62.85	65.85	62.85	64.50
5428	NASDAQ	TCX	Tue, Jan 2, 2018	70.00	70.05	62.60	63.10
5427	NASDAQ	TCX	Fri, Dec 29, 2017	68.95	71.75	68.25	70.05
5426	NASDAQ	TCX	Thu, Dec 28, 2017	69.65	70.00	68.60	68.90
5425	NASDAQ	TCX	Wed, Dec 27, 2017	68.50	69.80	68.50	69.30
5424	NASDAQ	TCX	Tue, Dec 26, 2017	68.95	70.10	68.59	68.75
5423	NASDAQ	TCX	Fri, Dec 22, 2017	66.00	68.78	65.60	68.60
5422	NASDAQ	TCX	Thu, Dec 21, 2017	67.35	68.75	65.75	66.05
5421	NASDAQ	TCX	Wed, Dec 20, 2017	65.80	67.55	65.50	67.05
5420	NASDAQ	TCX	Tue, Dec 19, 2017	65.35	65.80	64.60	65.40
5419	NASDAQ	TCX	Mon, Dec 18, 2017	64.65	65.85	64.25	65.45
5418	NASDAQ	TCX	Fri, Dec 15, 2017	62.05	64.58	62.00	64.10
5417	NASDAQ	TCX	Thu, Dec 14, 2017	62.35	63.40	61.85	62.05
5416	NASDAQ	TCX	Wed, Dec 13, 2017	62.05	63.35	61.60	62.20
5415	NASDAQ	TCX	Tue, Dec 12, 2017	62.10	62.85	61.70	61.90
5414	NASDAQ	TCX	Mon, Dec 11, 2017	61.40	62.25	61.15	61.85
5413	NASDAQ	TCX	Fri, Dec 8, 2017	62.30	62.90	61.00	61.10
5412	NASDAQ	TCX	Thu, Dec 7, 2017	62.30	62.95	61.35	61.80
5411	NASDAQ	TCX	Wed, Dec 6, 2017	63.00	63.40	61.80	62.65
5410	NASDAQ	TCX	Tue, Dec 5, 2017	62.85	64.55	62.20	63.00
5409	NASDAQ	TCX	Mon, Dec 4, 2017	63.80	64.65	62.73	63.00
5408	NASDAQ	TCX	Fri, Dec 1, 2017	63.80	64.50	61.75	63.75
5407	NASDAQ	TCX	Thu, Nov 30, 2017	62.60	63.55	61.90	63.40
5406	NASDAQ	TCX	Wed, Nov 29, 2017	62.95	63.55	60.10	62.15
5405	NASDAQ	TCX	Tue, Nov 28, 2017	60.50	63.20	60.50	62.90
5404	NASDAQ	TCX	Mon, Nov 27, 2017	60.90	61.65	59.55	60.50
5403	NASDAQ	TCX	Fri, Nov 24, 2017	60.45	61.20	60.45	60.95
5402	NASDAQ	TCX	Wed, Nov 22, 2017	61.10	61.15	60.25	60.55
5401	NASDAQ	TCX	Tue, Nov 21, 2017	62.75	62.75	60.35	61.05
5400	NASDAQ	TCX	Mon, Nov 20, 2017	60.95	62.70	60.35	62.65
5399	NASDAQ	TCX	Fri, Nov 17, 2017	60.10	61.60	60.05	60.80
5398	NASDAQ	TCX	Thu, Nov 16, 2017	59.20	60.85	58.85	60.20
5397	NASDAQ	TCX	Wed, Nov 15, 2017	58.95	59.75	58.40	59.05
5396	NASDAQ	TCX	Tue, Nov 14, 2017	58.95	59.45	57.85	59.20
5395	NASDAQ	TCX	Mon, Nov 13, 2017	57.55	59.43	57.05	58.90
5394	NASDAQ	TCX	Fri, Nov 10, 2017	58.00	60.00	54.50	57.60
5393	NASDAQ	TCX	Thu, Nov 9, 2017	59.65	60.20	59.15	60.20
5392	NASDAQ	TCX	Wed, Nov 8, 2017	59.15	60.15	59.00	59.85
5391	NASDAQ	TCX	Tue, Nov 7, 2017	60.30	60.30	58.50	59.50
5390	NASDAQ	TCX	Mon, Nov 6, 2017	58.50	60.65	58.48	60.00
5389	NASDAQ	TCX	Fri, Nov 3, 2017	58.60	59.25	57.95	58.20
5388	NASDAQ	TCX	Thu, Nov 2, 2017	57.85	58.75	57.40	58.45
5387	NASDAQ	TCX	Wed, Nov 1, 2017	58.70	58.70	57.50	57.85
5386	NASDAQ	TCX	Tue, Oct 31, 2017	57.70	58.95	57.70	58.45
5385	NASDAQ	TCX	Mon, Oct 30, 2017	57.25	57.55	56.90	57.35
5384	NASDAQ	TCX	Fri, Oct 27, 2017	57.50	57.60	56.85	57.40
5383	NASDAQ	TCX	Thu, Oct 26, 2017	57.35	58.25	56.15	57.00
5382	NASDAQ	TCX	Wed, Oct 25, 2017	57.70	58.75	56.95	57.00
5381	NASDAQ	TCX	Tue, Oct 24, 2017	57.65	57.95	57.20	57.90
5380	NASDAQ	TCX	Mon, Oct 23, 2017	57.15	57.85	56.95	57.30
5379	NASDAQ	TCX	Fri, Oct 20, 2017	57.85	57.90	57.10	57.25
5378	NASDAQ	TCX	Thu, Oct 19, 2017	57.30	57.95	56.00	57.45
5377	NASDAQ	TCX	Wed, Oct 18, 2017	57.30	58.05	57.00	57.70
5376	NASDAQ	TCX	Tue, Oct 17, 2017	56.00	57.31	55.45	57.30
5375	NASDAQ	TCX	Mon, Oct 16, 2017	57.00	57.45	55.90	56.35
5374	NASDAQ	TCX	Fri, Oct 13, 2017	57.25	57.71	56.50	56.60
5373	NASDAQ	TCX	Thu, Oct 12, 2017	56.50	57.68	56.06	56.85
5372	NASDAQ	TCX	Wed, Oct 11, 2017	57.10	57.40	56.68	56.80
5371	NASDAQ	TCX	Tue, Oct 10, 2017	58.00	58.25	56.90	57.25
5370	NASDAQ	TCX	Mon, Oct 9, 2017	57.90	58.60	57.33	57.45
5369	NASDAQ	TCX	Fri, Oct 6, 2017	57.75	58.35	57.45	58.05
5368	NASDAQ	TCX	Thu, Oct 5, 2017	58.75	58.75	57.85	58.10
5367	NASDAQ	TCX	Wed, Oct 4, 2017	59.00	59.65	57.90	58.45
5366	NASDAQ	TCX	Tue, Oct 3, 2017	58.40	59.95	57.66	59.25
5365	NASDAQ	TCX	Mon, Oct 2, 2017	58.95	59.05	57.85	58.85
5364	NASDAQ	TCX	Fri, Sep 29, 2017	59.50	60.00	58.30	58.55
5363	NASDAQ	TCX	Thu, Sep 28, 2017	58.50	59.80	57.21	59.65
5362	NASDAQ	TCX	Wed, Sep 27, 2017	56.65	59.20	56.33	58.35
5361	NASDAQ	TCX	Tue, Sep 26, 2017	55.65	57.10	55.65	56.70
5360	NASDAQ	TCX	Mon, Sep 25, 2017	54.85	55.60	54.50	55.50
5359	NASDAQ	TCX	Fri, Sep 22, 2017	53.50	54.80	53.50	54.75
5358	NASDAQ	TCX	Thu, Sep 21, 2017	53.50	54.10	53.05	53.45
5357	NASDAQ	TCX	Wed, Sep 20, 2017	53.50	53.80	53.30	53.50
5356	NASDAQ	TCX	Tue, Sep 19, 2017	53.00	53.75	52.75	53.55
5355	NASDAQ	TCX	Mon, Sep 18, 2017	51.05	52.90	51.05	52.65
5354	NASDAQ	TCX	Fri, Sep 15, 2017	50.70	51.50	50.55	51.15
5353	NASDAQ	TCX	Thu, Sep 14, 2017	50.85	51.00	50.40	50.65
5352	NASDAQ	TCX	Wed, Sep 13, 2017	50.40	51.00	50.15	50.60
5351	NASDAQ	TCX	Tue, Sep 12, 2017	50.00	50.90	49.85	50.15
5350	NASDAQ	TCX	Mon, Sep 11, 2017	51.05	51.55	49.70	50.00
5349	NASDAQ	TCX	Fri, Sep 8, 2017	51.25	52.15	50.65	50.95
5348	NASDAQ	TCX	Thu, Sep 7, 2017	52.75	52.83	50.85	51.15
5347	NASDAQ	TCX	Wed, Sep 6, 2017	53.70	53.85	52.35	52.50
5346	NASDAQ	TCX	Tue, Sep 5, 2017	53.20	54.20	53.05	53.55
5345	NASDAQ	TCX	Fri, Sep 1, 2017	52.85	53.30	52.65	53.20
5344	NASDAQ	TCX	Thu, Aug 31, 2017	53.90	54.42	52.60	52.85
5343	NASDAQ	TCX	Wed, Aug 30, 2017	54.45	54.85	53.38	53.70
5342	NASDAQ	TCX	Tue, Aug 29, 2017	52.75	54.70	52.75	54.15
5341	NASDAQ	TCX	Mon, Aug 28, 2017	52.55	52.95	52.05	52.90
5340	NASDAQ	TCX	Fri, Aug 25, 2017	52.95	53.50	52.00	52.55
5339	NASDAQ	TCX	Thu, Aug 24, 2017	52.95	53.55	52.60	52.85
5338	NASDAQ	TCX	Wed, Aug 23, 2017	53.00	53.30	52.35	52.75
5337	NASDAQ	TCX	Tue, Aug 22, 2017	53.00	53.35	52.50	53.10
5336	NASDAQ	TCX	Mon, Aug 21, 2017	52.35	52.85	52.35	52.70
5335	NASDAQ	TCX	Fri, Aug 18, 2017	52.45	52.90	52.45	52.45
5334	NASDAQ	TCX	Thu, Aug 17, 2017	52.60	53.40	52.40	52.50
5333	NASDAQ	TCX	Wed, Aug 16, 2017	53.70	53.80	52.60	52.70
5332	NASDAQ	TCX	Tue, Aug 15, 2017	55.55	55.55	53.00	53.45
5331	NASDAQ	TCX	Mon, Aug 14, 2017	54.00	56.55	54.00	55.55
5330	NASDAQ	TCX	Fri, Aug 11, 2017	54.90	56.29	53.50	53.60
5329	NASDAQ	TCX	Thu, Aug 10, 2017	59.00	59.28	54.90	54.95
5328	NASDAQ	TCX	Wed, Aug 9, 2017	57.00	59.25	54.05	59.20
5327	NASDAQ	TCX	Tue, Aug 8, 2017	52.60	53.20	52.45	52.75
5326	NASDAQ	TCX	Mon, Aug 7, 2017	52.65	53.28	52.45	52.65
5325	NASDAQ	TCX	Fri, Aug 4, 2017	53.60	54.10	52.65	52.65
5324	NASDAQ	TCX	Thu, Aug 3, 2017	53.35	54.45	53.20	53.40
5323	NASDAQ	TCX	Wed, Aug 2, 2017	54.55	54.55	52.20	53.50
5322	NASDAQ	TCX	Tue, Aug 1, 2017	54.70	54.85	54.15	54.50
5321	NASDAQ	TCX	Mon, Jul 31, 2017	54.50	55.00	54.20	54.65
5320	NASDAQ	TCX	Fri, Jul 28, 2017	53.95	54.75	53.65	54.40
5319	NASDAQ	TCX	Thu, Jul 27, 2017	54.95	55.15	53.05	54.10
5318	NASDAQ	TCX	Wed, Jul 26, 2017	54.60	55.40	54.40	54.65
5317	NASDAQ	TCX	Tue, Jul 25, 2017	54.25	55.55	54.15	54.60
5316	NASDAQ	TCX	Mon, Jul 24, 2017	55.60	55.95	54.05	54.25
5315	NASDAQ	TCX	Fri, Jul 21, 2017	56.00	56.10	54.75	55.65
5314	NASDAQ	TCX	Thu, Jul 20, 2017	56.90	56.90	55.50	55.70
5313	NASDAQ	TCX	Wed, Jul 19, 2017	57.10	57.75	56.70	56.85
5312	NASDAQ	TCX	Tue, Jul 18, 2017	56.90	57.80	56.85	57.15
5311	NASDAQ	TCX	Mon, Jul 17, 2017	58.65	58.65	57.00	57.10
5310	NASDAQ	TCX	Fri, Jul 14, 2017	59.45	59.45	58.25	58.45
5309	NASDAQ	TCX	Thu, Jul 13, 2017	59.45	59.45	58.35	59.35
5308	NASDAQ	TCX	Wed, Jul 12, 2017	58.20	59.60	57.83	59.15
5307	NASDAQ	TCX	Tue, Jul 11, 2017	56.50	58.00	56.35	57.85
5306	NASDAQ	TCX	Mon, Jul 10, 2017	55.15	57.05	55.15	56.50
5305	NASDAQ	TCX	Fri, Jul 7, 2017	54.45	55.60	53.30	55.50
5304	NASDAQ	TCX	Thu, Jul 6, 2017	54.95	56.15	54.00	54.35
5303	NASDAQ	TCX	Wed, Jul 5, 2017	52.65	55.95	52.00	55.20
5302	NASDAQ	TCX	Mon, Jul 3, 2017	53.50	53.50	52.73	53.30
5301	NASDAQ	TCX	Fri, Jun 30, 2017	53.80	53.95	52.35	53.50
5300	NASDAQ	TCX	Thu, Jun 29, 2017	56.50	56.85	53.00	53.90
5299	NASDAQ	TCX	Wed, Jun 28, 2017	57.00	57.00	56.20	57.00
5298	NASDAQ	TCX	Tue, Jun 27, 2017	56.50	57.45	56.50	56.85
5297	NASDAQ	TCX	Mon, Jun 26, 2017	57.35	57.80	56.50	56.60
5296	NASDAQ	TCX	Fri, Jun 23, 2017	58.45	58.65	56.50	58.15
5295	NASDAQ	TCX	Thu, Jun 22, 2017	59.00	60.48	58.45	58.45
5294	NASDAQ	TCX	Wed, Jun 21, 2017	58.20	59.35	57.75	58.85
5293	NASDAQ	TCX	Tue, Jun 20, 2017	58.20	59.85	57.70	58.25
5292	NASDAQ	TCX	Mon, Jun 19, 2017	57.40	58.85	56.95	58.25
5291	NASDAQ	TCX	Fri, Jun 16, 2017	57.05	57.33	56.70	57.15
5290	NASDAQ	TCX	Thu, Jun 15, 2017	57.15	57.45	56.70	57.10
5289	NASDAQ	TCX	Wed, Jun 14, 2017	57.90	57.90	57.15	57.25
5288	NASDAQ	TCX	Tue, Jun 13, 2017	58.30	58.58	57.15	57.95
5287	NASDAQ	TCX	Mon, Jun 12, 2017	58.75	59.88	56.56	58.20
5286	NASDAQ	TCX	Fri, Jun 9, 2017	60.25	62.68	58.45	58.80
5285	NASDAQ	TCX	Thu, Jun 8, 2017	59.45	60.00	59.10	60.00
5284	NASDAQ	TCX	Wed, Jun 7, 2017	59.35	59.70	58.40	59.40
5283	NASDAQ	TCX	Tue, Jun 6, 2017	58.10	59.80	57.35	59.25
5282	NASDAQ	TCX	Mon, Jun 5, 2017	58.55	58.70	57.65	58.25
5281	NASDAQ	TCX	Fri, Jun 2, 2017	58.00	59.00	57.68	58.55
5280	NASDAQ	TCX	Thu, Jun 1, 2017	57.55	58.00	56.60	58.00
5279	NASDAQ	TCX	Wed, May 31, 2017	57.60	57.80	56.30	57.60
5278	NASDAQ	TCX	Tue, May 30, 2017	58.80	58.95	57.40	57.50
5277	NASDAQ	TCX	Fri, May 26, 2017	59.20	59.35	58.10	58.50
5276	NASDAQ	TCX	Thu, May 25, 2017	58.95	59.50	58.30	59.20
5275	NASDAQ	TCX	Wed, May 24, 2017	58.65	59.15	58.10	58.85
5274	NASDAQ	TCX	Tue, May 23, 2017	58.95	59.25	58.14	58.60
5273	NASDAQ	TCX	Mon, May 22, 2017	58.10	59.35	58.10	58.95
5272	NASDAQ	TCX	Fri, May 19, 2017	57.75	58.70	57.70	58.00
5271	NASDAQ	TCX	Thu, May 18, 2017	56.50	57.80	56.33	57.60
5270	NASDAQ	TCX	Wed, May 17, 2017	56.60	57.40	56.40	56.75
5269	NASDAQ	TCX	Tue, May 16, 2017	57.40	58.10	56.75	57.00
5268	NASDAQ	TCX	Mon, May 15, 2017	58.90	59.15	57.30	57.50
5267	NASDAQ	TCX	Fri, May 12, 2017	58.60	59.35	58.05	58.90
5266	NASDAQ	TCX	Thu, May 11, 2017	56.75	58.65	56.50	58.50
5265	NASDAQ	TCX	Wed, May 10, 2017	59.35	59.35	53.00	57.05
5264	NASDAQ	TCX	Tue, May 9, 2017	60.75	61.32	59.70	60.75
5263	NASDAQ	TCX	Mon, May 8, 2017	62.75	63.20	60.30	60.50
5262	NASDAQ	TCX	Fri, May 5, 2017	60.40	62.40	60.25	62.10
5261	NASDAQ	TCX	Thu, May 4, 2017	61.40	61.40	58.88	60.30
5260	NASDAQ	TCX	Wed, May 3, 2017	60.80	61.55	59.61	61.30
5259	NASDAQ	TCX	Tue, May 2, 2017	59.95	60.90	59.80	60.70
5258	NASDAQ	TCX	Mon, May 1, 2017	58.75	59.75	58.55	59.75
5257	NASDAQ	TCX	Fri, Apr 28, 2017	59.35	59.45	58.10	58.65
5256	NASDAQ	TCX	Thu, Apr 27, 2017	59.55	60.50	59.05	59.30
5255	NASDAQ	TCX	Wed, Apr 26, 2017	58.50	60.25	58.00	59.55
5254	NASDAQ	TCX	Tue, Apr 25, 2017	58.45	59.70	58.27	59.00
5253	NASDAQ	TCX	Mon, Apr 24, 2017	58.35	59.90	57.91	58.35
5252	NASDAQ	TCX	Fri, Apr 21, 2017	58.25	59.40	57.39	57.95
5251	NASDAQ	TCX	Thu, Apr 20, 2017	57.50	58.40	57.20	58.15
5250	NASDAQ	TCX	Wed, Apr 19, 2017	57.70	57.70	57.15	57.35
5249	NASDAQ	TCX	Tue, Apr 18, 2017	57.25	57.65	57.15	57.50
5248	NASDAQ	TCX	Mon, Apr 17, 2017	57.95	58.30	57.15	57.20
5247	NASDAQ	TCX	Thu, Apr 13, 2017	57.25	58.35	57.25	57.85
5246	NASDAQ	TCX	Wed, Apr 12, 2017	57.95	58.90	57.05	57.45
5245	NASDAQ	TCX	Tue, Apr 11, 2017	55.50	57.65	55.35	57.65
5244	NASDAQ	TCX	Mon, Apr 10, 2017	54.65	55.59	54.35	55.50
5243	NASDAQ	TCX	Fri, Apr 7, 2017	52.65	54.20	52.65	54.10
5242	NASDAQ	TCX	Thu, Apr 6, 2017	52.10	53.05	51.65	52.40
5241	NASDAQ	TCX	Wed, Apr 5, 2017	50.80	51.70	50.55	51.45
5240	NASDAQ	TCX	Tue, Apr 4, 2017	50.80	51.15	50.50	50.70
5239	NASDAQ	TCX	Mon, Apr 3, 2017	51.30	52.35	50.55	50.75
5238	NASDAQ	TCX	Fri, Mar 31, 2017	49.65	51.60	49.35	51.05
5237	NASDAQ	TCX	Thu, Mar 30, 2017	49.65	50.05	49.45	49.65
5236	NASDAQ	TCX	Wed, Mar 29, 2017	49.80	50.35	49.35	49.70
5235	NASDAQ	TCX	Tue, Mar 28, 2017	50.10	50.15	49.15	49.55
5234	NASDAQ	TCX	Mon, Mar 27, 2017	49.00	50.10	48.45	50.10
5233	NASDAQ	TCX	Fri, Mar 24, 2017	50.35	50.73	48.60	49.05
5232	NASDAQ	TCX	Thu, Mar 23, 2017	47.75	50.75	47.58	50.10
5231	NASDAQ	TCX	Wed, Mar 22, 2017	48.00	48.07	47.30	47.80
5230	NASDAQ	TCX	Tue, Mar 21, 2017	49.55	49.65	47.80	48.05
5229	NASDAQ	TCX	Mon, Mar 20, 2017	49.60	49.75	49.25	49.45
5228	NASDAQ	TCX	Fri, Mar 17, 2017	49.50	50.60	49.25	49.60
5227	NASDAQ	TCX	Thu, Mar 16, 2017	48.40	50.15	48.40	49.55
5226	NASDAQ	TCX	Wed, Mar 15, 2017	47.20	48.45	47.15	48.10
5225	NASDAQ	TCX	Tue, Mar 14, 2017	47.55	47.70	47.00	47.35
5224	NASDAQ	TCX	Mon, Mar 13, 2017	47.00	48.60	46.25	47.60
5223	NASDAQ	TCX	Fri, Mar 10, 2017	46.55	47.50	46.40	47.00
5222	NASDAQ	TCX	Thu, Mar 9, 2017	46.80	46.95	46.30	46.35
5221	NASDAQ	TCX	Wed, Mar 8, 2017	47.20	48.00	46.30	46.80
5220	NASDAQ	TCX	Tue, Mar 7, 2017	47.50	48.15	47.10	47.20
5219	NASDAQ	TCX	Mon, Mar 6, 2017	47.95	48.55	47.45	47.55
5218	NASDAQ	TCX	Fri, Mar 3, 2017	47.50	48.55	47.50	48.00
5217	NASDAQ	TCX	Thu, Mar 2, 2017	47.55	48.00	47.30	47.55
5216	NASDAQ	TCX	Wed, Mar 1, 2017	45.90	48.95	45.90	47.55
5215	NASDAQ	TCX	Tue, Feb 28, 2017	45.90	46.00	45.20	45.55
5214	NASDAQ	TCX	Mon, Feb 27, 2017	45.85	46.10	45.60	45.90
5213	NASDAQ	TCX	Fri, Feb 24, 2017	45.65	46.40	45.50	45.80
5212	NASDAQ	TCX	Thu, Feb 23, 2017	47.50	47.50	45.15	45.75
5211	NASDAQ	TCX	Wed, Feb 22, 2017	44.35	47.25	44.25	47.25
5210	NASDAQ	TCX	Tue, Feb 21, 2017	44.95	45.05	44.15	44.35
5209	NASDAQ	TCX	Fri, Feb 17, 2017	45.30	45.35	44.45	44.85
5208	NASDAQ	TCX	Thu, Feb 16, 2017	45.45	45.70	44.80	45.25
5207	NASDAQ	TCX	Wed, Feb 15, 2017	45.55	45.85	44.85	45.50
5206	NASDAQ	TCX	Tue, Feb 14, 2017	45.65	45.80	44.75	45.65
5205	NASDAQ	TCX	Mon, Feb 13, 2017	46.55	46.96	44.80	45.75
5204	NASDAQ	TCX	Fri, Feb 10, 2017	47.80	48.15	46.40	46.55
5203	NASDAQ	TCX	Thu, Feb 9, 2017	45.80	48.05	45.75	47.50
5202	NASDAQ	TCX	Wed, Feb 8, 2017	44.00	46.90	42.95	45.90
5201	NASDAQ	TCX	Tue, Feb 7, 2017	48.80	50.43	47.85	48.40
5200	NASDAQ	TCX	Mon, Feb 6, 2017	47.95	48.70	47.60	48.60
5199	NASDAQ	TCX	Fri, Feb 3, 2017	49.45	49.80	47.50	48.20
5198	NASDAQ	TCX	Thu, Feb 2, 2017	50.35	51.80	48.20	49.45
5197	NASDAQ	TCX	Wed, Feb 1, 2017	50.85	51.95	50.55	51.55
5196	NASDAQ	TCX	Tue, Jan 31, 2017	49.80	51.45	49.16	51.15
5195	NASDAQ	TCX	Mon, Jan 30, 2017	51.25	51.45	49.15	50.10
5194	NASDAQ	TCX	Fri, Jan 27, 2017	49.90	52.75	49.90	51.45
5193	NASDAQ	TCX	Thu, Jan 26, 2017	49.00	49.93	49.00	49.85
5192	NASDAQ	TCX	Wed, Jan 25, 2017	49.30	50.30	48.40	49.00
5191	NASDAQ	TCX	Tue, Jan 24, 2017	48.05	48.95	47.25	48.95
5190	NASDAQ	TCX	Mon, Jan 23, 2017	43.00	48.85	42.95	47.90
5189	NASDAQ	TCX	Fri, Jan 20, 2017	37.00	43.45	37.00	43.15
5188	NASDAQ	TCX	Thu, Jan 19, 2017	37.25	37.35	36.00	36.35
5187	NASDAQ	TCX	Wed, Jan 18, 2017	38.25	38.25	37.05	37.25
5186	NASDAQ	TCX	Tue, Jan 17, 2017	38.30	38.45	37.70	38.10
5185	NASDAQ	TCX	Fri, Jan 13, 2017	37.50	38.15	37.45	38.00
5184	NASDAQ	TCX	Thu, Jan 12, 2017	37.45	37.50	36.95	37.35
5183	NASDAQ	TCX	Wed, Jan 11, 2017	37.65	38.05	37.15	37.40
5182	NASDAQ	TCX	Tue, Jan 10, 2017	38.00	38.08	37.50	37.95
5181	NASDAQ	TCX	Mon, Jan 9, 2017	37.30	38.00	37.10	37.95
5180	NASDAQ	TCX	Fri, Jan 6, 2017	38.15	38.15	36.85	37.00
5179	NASDAQ	TCX	Thu, Jan 5, 2017	37.55	37.95	37.40	37.70
5178	NASDAQ	TCX	Wed, Jan 4, 2017	36.95	37.70	36.70	37.45
5177	NASDAQ	TCX	Tue, Jan 3, 2017	35.70	36.70	35.30	36.45
5176	NASDAQ	TCX	Fri, Dec 30, 2016	35.30	35.70	35.00	35.25
5175	NASDAQ	TCX	Thu, Dec 29, 2016	35.20	35.70	34.45	35.25
5174	NASDAQ	TCX	Wed, Dec 28, 2016	35.80	36.05	35.10	35.20
5173	NASDAQ	TCX	Tue, Dec 27, 2016	36.10	36.75	35.63	35.75
5172	NASDAQ	TCX	Fri, Dec 23, 2016	36.45	36.66	35.50	35.65
5171	NASDAQ	TCX	Thu, Dec 22, 2016	36.60	36.90	36.18	36.30
5170	NASDAQ	TCX	Wed, Dec 21, 2016	36.15	37.00	36.15	36.60
5169	NASDAQ	TCX	Tue, Dec 20, 2016	36.20	36.40	35.70	36.10
5168	NASDAQ	TCX	Mon, Dec 19, 2016	34.80	36.00	34.61	36.00
5167	NASDAQ	TCX	Fri, Dec 16, 2016	35.10	35.10	34.75	34.90
5166	NASDAQ	TCX	Thu, Dec 15, 2016	35.50	35.70	34.60	35.00
5165	NASDAQ	TCX	Wed, Dec 14, 2016	35.40	35.55	35.00	35.35
5164	NASDAQ	TCX	Tue, Dec 13, 2016	35.55	35.95	35.30	35.45
5163	NASDAQ	TCX	Mon, Dec 12, 2016	35.60	35.75	35.25	35.55
5162	NASDAQ	TCX	Fri, Dec 9, 2016	35.25	35.40	34.55	35.15
5161	NASDAQ	TCX	Thu, Dec 8, 2016	34.10	35.25	33.95	35.00
5160	NASDAQ	TCX	Wed, Dec 7, 2016	34.00	34.15	33.83	34.15
5159	NASDAQ	TCX	Tue, Dec 6, 2016	33.75	34.00	33.40	33.80
5158	NASDAQ	TCX	Mon, Dec 5, 2016	33.05	33.90	32.69	33.70
5157	NASDAQ	TCX	Fri, Dec 2, 2016	33.25	33.65	32.55	32.65
5156	NASDAQ	TCX	Thu, Dec 1, 2016	34.60	34.90	32.95	33.35
5155	NASDAQ	TCX	Wed, Nov 30, 2016	34.40	35.00	33.85	34.65
5154	NASDAQ	TCX	Tue, Nov 29, 2016	33.60	34.49	33.60	34.15
5153	NASDAQ	TCX	Mon, Nov 28, 2016	34.80	34.80	33.55	33.60
5152	NASDAQ	TCX	Fri, Nov 25, 2016	34.00	34.85	33.95	34.35
5151	NASDAQ	TCX	Wed, Nov 23, 2016	33.25	33.70	32.75	33.70
5150	NASDAQ	TCX	Tue, Nov 22, 2016	32.25	33.85	32.20	33.15
5149	NASDAQ	TCX	Mon, Nov 21, 2016	32.25	32.35	32.15	32.15
5148	NASDAQ	TCX	Fri, Nov 18, 2016	32.05	32.35	32.00	32.20
5147	NASDAQ	TCX	Thu, Nov 17, 2016	32.10	32.40	32.00	32.05
5146	NASDAQ	TCX	Wed, Nov 16, 2016	31.45	32.30	30.95	32.00
5145	NASDAQ	TCX	Tue, Nov 15, 2016	31.50	31.95	31.10	31.25
5144	NASDAQ	TCX	Mon, Nov 14, 2016	31.40	31.55	30.75	31.20
5143	NASDAQ	TCX	Fri, Nov 11, 2016	29.80	31.10	29.57	30.95
5142	NASDAQ	TCX	Thu, Nov 10, 2016	30.10	30.20	29.40	29.85
5141	NASDAQ	TCX	Wed, Nov 9, 2016	29.20	30.15	29.20	29.85
5140	NASDAQ	TCX	Tue, Nov 8, 2016	29.40	33.00	29.40	29.85
5139	NASDAQ	TCX	Mon, Nov 7, 2016	28.70	29.30	28.50	28.75
5138	NASDAQ	TCX	Fri, Nov 4, 2016	28.25	28.70	28.15	28.40
5137	NASDAQ	TCX	Thu, Nov 3, 2016	28.65	29.00	28.05	28.40
5136	NASDAQ	TCX	Wed, Nov 2, 2016	28.30	29.25	27.25	28.90
5135	NASDAQ	TCX	Tue, Nov 1, 2016	29.80	29.80	28.25	28.30
5134	NASDAQ	TCX	Mon, Oct 31, 2016	30.05	30.05	29.31	29.85
5133	NASDAQ	TCX	Fri, Oct 28, 2016	30.05	30.45	29.82	29.83
5132	NASDAQ	TCX	Thu, Oct 27, 2016	30.12	30.44	29.88	30.03
5131	NASDAQ	TCX	Wed, Oct 26, 2016	30.39	30.94	29.91	30.22
5130	NASDAQ	TCX	Tue, Oct 25, 2016	31.10	31.32	30.32	30.61
5129	NASDAQ	TCX	Mon, Oct 24, 2016	30.63	31.02	30.51	31.02
5128	NASDAQ	TCX	Fri, Oct 21, 2016	29.55	30.53	29.55	30.27
5127	NASDAQ	TCX	Thu, Oct 20, 2016	30.32	30.39	29.27	29.68
5126	NASDAQ	TCX	Wed, Oct 19, 2016	30.10	30.37	29.75	30.10
5125	NASDAQ	TCX	Tue, Oct 18, 2016	30.02	30.02	29.66	29.97
5124	NASDAQ	TCX	Mon, Oct 17, 2016	29.98	30.00	29.65	29.80
5123	NASDAQ	TCX	Fri, Oct 14, 2016	29.57	30.68	29.57	29.99
5122	NASDAQ	TCX	Thu, Oct 13, 2016	30.62	30.78	29.50	29.54
5121	NASDAQ	TCX	Wed, Oct 12, 2016	31.05	31.16	30.39	30.61
5120	NASDAQ	TCX	Tue, Oct 11, 2016	31.55	31.62	30.91	31.18
5119	NASDAQ	TCX	Mon, Oct 10, 2016	31.44	31.91	31.37	31.50
5118	NASDAQ	TCX	Fri, Oct 7, 2016	31.21	32.00	31.15	31.33
5117	NASDAQ	TCX	Thu, Oct 6, 2016	32.52	32.55	31.38	31.49
5116	NASDAQ	TCX	Wed, Oct 5, 2016	33.56	34.07	32.30	32.41
5115	NASDAQ	TCX	Tue, Oct 4, 2016	33.32	34.66	32.93	33.35
5114	NASDAQ	TCX	Mon, Oct 3, 2016	32.47	33.41	32.40	32.80
5113	NASDAQ	TCX	Fri, Sep 30, 2016	32.29	32.60	31.73	32.00
5112	NASDAQ	TCX	Thu, Sep 29, 2016	33.45	33.94	31.72	31.94
5111	NASDAQ	TCX	Wed, Sep 28, 2016	31.38	33.28	31.38	33.25
5110	NASDAQ	TCX	Tue, Sep 27, 2016	30.52	32.00	30.40	31.19
5109	NASDAQ	TCX	Mon, Sep 26, 2016	29.99	31.54	29.80	30.52
5108	NASDAQ	TCX	Fri, Sep 23, 2016	29.17	30.38	28.85	29.76
5107	NASDAQ	TCX	Thu, Sep 22, 2016	28.61	28.97	28.47	28.67
5106	NASDAQ	TCX	Wed, Sep 21, 2016	28.07	28.77	27.64	28.71
5105	NASDAQ	TCX	Tue, Sep 20, 2016	27.49	27.77	27.46	27.66
5104	NASDAQ	TCX	Mon, Sep 19, 2016	27.45	27.75	27.35	27.38
5103	NASDAQ	TCX	Fri, Sep 16, 2016	27.51	27.65	27.35	27.42
5102	NASDAQ	TCX	Thu, Sep 15, 2016	27.48	27.90	27.46	27.66
5101	NASDAQ	TCX	Wed, Sep 14, 2016	27.48	27.75	27.35	27.53
5100	NASDAQ	TCX	Tue, Sep 13, 2016	27.71	28.03	27.30	27.50
5099	NASDAQ	TCX	Mon, Sep 12, 2016	27.45	28.21	27.32	27.97
5098	NASDAQ	TCX	Fri, Sep 9, 2016	28.19	28.40	27.35	27.51
5097	NASDAQ	TCX	Thu, Sep 8, 2016	28.06	28.63	27.98	28.25
5096	NASDAQ	TCX	Wed, Sep 7, 2016	27.53	28.05	27.38	28.05
5095	NASDAQ	TCX	Tue, Sep 6, 2016	27.41	27.77	27.39	27.53
5094	NASDAQ	TCX	Fri, Sep 2, 2016	27.44	27.50	27.25	27.36
5093	NASDAQ	TCX	Thu, Sep 1, 2016	27.25	27.60	27.25	27.26
5092	NASDAQ	TCX	Wed, Aug 31, 2016	27.51	27.52	27.25	27.40
5091	NASDAQ	TCX	Tue, Aug 30, 2016	27.41	27.59	27.25	27.50
5090	NASDAQ	TCX	Mon, Aug 29, 2016	27.29	27.47	27.01	27.36
5089	NASDAQ	TCX	Fri, Aug 26, 2016	27.24	27.42	27.01	27.16
5088	NASDAQ	TCX	Thu, Aug 25, 2016	27.57	27.62	27.22	27.33
5087	NASDAQ	TCX	Wed, Aug 24, 2016	27.63	27.70	27.23	27.54
5086	NASDAQ	TCX	Tue, Aug 23, 2016	27.20	27.70	27.10	27.45
5085	NASDAQ	TCX	Mon, Aug 22, 2016	27.18	27.31	26.93	27.09
5084	NASDAQ	TCX	Fri, Aug 19, 2016	26.81	27.11	26.75	27.00
5083	NASDAQ	TCX	Thu, Aug 18, 2016	26.73	27.00	26.42	26.92
5082	NASDAQ	TCX	Wed, Aug 17, 2016	27.07	27.07	26.47	26.68
5081	NASDAQ	TCX	Tue, Aug 16, 2016	27.00	27.10	26.68	26.96
5080	NASDAQ	TCX	Mon, Aug 15, 2016	27.51	27.81	26.81	26.98
5079	NASDAQ	TCX	Fri, Aug 12, 2016	27.08	27.54	26.64	27.47
5078	NASDAQ	TCX	Thu, Aug 11, 2016	27.08	27.31	26.07	27.01
5077	NASDAQ	TCX	Wed, Aug 10, 2016	27.62	27.94	25.78	27.00
5076	NASDAQ	TCX	Tue, Aug 9, 2016	31.29	31.37	27.10	27.62
5075	NASDAQ	TCX	Mon, Aug 8, 2016	29.59	32.03	29.15	31.61
5074	NASDAQ	TCX	Fri, Aug 5, 2016	28.97	29.74	28.19	29.15
5073	NASDAQ	TCX	Thu, Aug 4, 2016	29.12	29.53	28.72	28.80
5072	NASDAQ	TCX	Wed, Aug 3, 2016	28.89	29.06	28.57	28.88
5071	NASDAQ	TCX	Tue, Aug 2, 2016	30.01	30.15	28.71	28.72
5070	NASDAQ	TCX	Mon, Aug 1, 2016	29.95	30.38	29.92	30.15
5069	NASDAQ	TCX	Fri, Jul 29, 2016	30.00	30.49	29.81	29.90
5068	NASDAQ	TCX	Thu, Jul 28, 2016	29.87	30.00	28.09	29.93
5067	NASDAQ	TCX	Wed, Jul 27, 2016	28.93	29.05	28.50	28.91
5066	NASDAQ	TCX	Tue, Jul 26, 2016	29.47	30.00	28.71	28.89
5065	NASDAQ	TCX	Mon, Jul 25, 2016	29.78	29.98	29.45	29.57
5064	NASDAQ	TCX	Fri, Jul 22, 2016	28.06	29.99	27.93	29.79
5063	NASDAQ	TCX	Thu, Jul 21, 2016	28.65	28.75	28.02	28.05
5062	NASDAQ	TCX	Wed, Jul 20, 2016	29.36	29.36	28.54	28.74
5061	NASDAQ	TCX	Tue, Jul 19, 2016	28.18	29.40	28.00	29.23
5060	NASDAQ	TCX	Mon, Jul 18, 2016	27.46	28.61	27.35	28.16
5059	NASDAQ	TCX	Fri, Jul 15, 2016	27.67	27.88	27.20	27.33
5058	NASDAQ	TCX	Thu, Jul 14, 2016	26.97	28.00	26.94	27.74
5057	NASDAQ	TCX	Wed, Jul 13, 2016	27.07	27.07	26.50	27.00
5056	NASDAQ	TCX	Tue, Jul 12, 2016	27.24	27.32	26.86	27.04
5055	NASDAQ	TCX	Mon, Jul 11, 2016	26.27	27.35	26.03	27.02
5054	NASDAQ	TCX	Fri, Jul 8, 2016	25.91	26.73	25.63	26.28
5053	NASDAQ	TCX	Thu, Jul 7, 2016	25.53	25.94	25.53	25.82
5052	NASDAQ	TCX	Wed, Jul 6, 2016	24.62	25.60	24.53	25.40
5051	NASDAQ	TCX	Tue, Jul 5, 2016	24.29	24.98	24.10	24.71
5050	NASDAQ	TCX	Fri, Jul 1, 2016	24.46	24.73	24.26	24.41
5049	NASDAQ	TCX	Thu, Jun 30, 2016	24.01	24.45	24.01	24.36
5048	NASDAQ	TCX	Wed, Jun 29, 2016	24.24	24.47	23.77	23.99
5047	NASDAQ	TCX	Tue, Jun 28, 2016	24.35	24.50	23.89	23.89
5046	NASDAQ	TCX	Mon, Jun 27, 2016	23.81	24.36	23.81	24.23
5045	NASDAQ	TCX	Fri, Jun 24, 2016	23.42	24.01	23.19	24.00
5044	NASDAQ	TCX	Thu, Jun 23, 2016	24.17	24.39	24.05	24.38
5043	NASDAQ	TCX	Wed, Jun 22, 2016	24.04	24.49	24.04	24.08
5042	NASDAQ	TCX	Tue, Jun 21, 2016	24.09	24.19	23.87	24.04
5041	NASDAQ	TCX	Mon, Jun 20, 2016	24.41	24.41	24.03	24.08
5040	NASDAQ	TCX	Fri, Jun 17, 2016	23.84	24.19	23.58	24.13
5039	NASDAQ	TCX	Thu, Jun 16, 2016	23.84	24.00	23.60	23.76
5038	NASDAQ	TCX	Wed, Jun 15, 2016	23.95	24.10	23.72	24.08
5037	NASDAQ	TCX	Tue, Jun 14, 2016	24.20	24.22	23.76	23.91
5036	NASDAQ	TCX	Mon, Jun 13, 2016	24.41	24.41	24.15	24.36
5035	NASDAQ	TCX	Fri, Jun 10, 2016	24.67	24.67	24.41	24.50
5034	NASDAQ	TCX	Thu, Jun 9, 2016	24.24	24.97	24.04	24.76
5033	NASDAQ	TCX	Wed, Jun 8, 2016	24.31	24.41	24.15	24.31
5032	NASDAQ	TCX	Tue, Jun 7, 2016	24.31	24.32	24.07	24.19
5031	NASDAQ	TCX	Mon, Jun 6, 2016	23.83	24.49	23.32	24.24
5030	NASDAQ	TCX	Fri, Jun 3, 2016	23.33	23.84	23.20	23.64
5029	NASDAQ	TCX	Thu, Jun 2, 2016	23.72	23.83	23.06	23.34
5028	NASDAQ	TCX	Wed, Jun 1, 2016	23.43	24.04	23.42	23.69
5027	NASDAQ	TCX	Tue, May 31, 2016	23.72	23.75	23.25	23.47
5026	NASDAQ	TCX	Fri, May 27, 2016	23.31	23.57	23.31	23.47
5025	NASDAQ	TCX	Thu, May 26, 2016	24.00	24.00	23.15	23.30
5024	NASDAQ	TCX	Wed, May 25, 2016	23.46	23.87	23.13	23.81
5023	NASDAQ	TCX	Tue, May 24, 2016	23.17	23.53	23.12	23.36
5022	NASDAQ	TCX	Mon, May 23, 2016	23.89	23.89	22.82	23.02
5021	NASDAQ	TCX	Fri, May 20, 2016	23.39	23.92	23.30	23.84
5020	NASDAQ	TCX	Thu, May 19, 2016	23.53	23.80	23.02	23.37
5019	NASDAQ	TCX	Wed, May 18, 2016	23.55	23.91	23.50	23.59
5018	NASDAQ	TCX	Tue, May 17, 2016	24.37	24.65	23.42	23.56
5017	NASDAQ	TCX	Mon, May 16, 2016	24.08	24.90	24.08	24.31
5016	NASDAQ	TCX	Fri, May 13, 2016	23.54	24.02	23.54	24.00
5015	NASDAQ	TCX	Thu, May 12, 2016	24.07	24.15	23.71	24.07
5014	NASDAQ	TCX	Wed, May 11, 2016	24.04	24.04	23.58	23.95
5013	NASDAQ	TCX	Tue, May 10, 2016	24.55	25.07	24.03	24.16
5012	NASDAQ	TCX	Mon, May 9, 2016	22.98	23.72	22.84	23.67
5011	NASDAQ	TCX	Fri, May 6, 2016	23.22	23.49	22.66	22.79
5010	NASDAQ	TCX	Thu, May 5, 2016	23.51	23.65	23.17	23.22
5009	NASDAQ	TCX	Wed, May 4, 2016	23.22	23.87	22.39	23.33
5008	NASDAQ	TCX	Tue, May 3, 2016	23.95	24.09	23.21	23.42
5007	NASDAQ	TCX	Mon, May 2, 2016	24.45	24.59	23.73	24.21
5006	NASDAQ	TCX	Fri, Apr 29, 2016	24.63	24.63	24.01	24.56
5005	NASDAQ	TCX	Thu, Apr 28, 2016	24.70	25.08	24.58	24.58
5004	NASDAQ	TCX	Wed, Apr 27, 2016	24.54	24.79	24.40	24.69
5003	NASDAQ	TCX	Tue, Apr 26, 2016	24.60	24.79	24.38	24.65
5002	NASDAQ	TCX	Mon, Apr 25, 2016	25.64	25.64	24.44	24.56
5001	NASDAQ	TCX	Fri, Apr 22, 2016	25.38	25.79	24.98	25.07
5000	NASDAQ	TCX	Thu, Apr 21, 2016	26.00	26.05	25.41	25.46
4999	NASDAQ	TCX	Wed, Apr 20, 2016	25.15	26.07	24.84	25.94
4998	NASDAQ	TCX	Tue, Apr 19, 2016	24.98	26.48	24.70	24.98
4997	NASDAQ	TCX	Mon, Apr 18, 2016	23.27	24.86	23.23	24.70
4996	NASDAQ	TCX	Fri, Apr 15, 2016	22.60	23.43	22.47	23.33
4995	NASDAQ	TCX	Thu, Apr 14, 2016	21.87	22.69	21.72	22.55
4994	NASDAQ	TCX	Wed, Apr 13, 2016	22.25	22.29	21.63	21.77
4993	NASDAQ	TCX	Tue, Apr 12, 2016	22.49	22.58	22.03	22.26
4992	NASDAQ	TCX	Mon, Apr 11, 2016	21.93	22.50	21.78	22.36
4991	NASDAQ	TCX	Fri, Apr 8, 2016	22.01	22.03	21.60	21.85
4990	NASDAQ	TCX	Thu, Apr 7, 2016	22.03	22.27	21.72	21.83
4989	NASDAQ	TCX	Wed, Apr 6, 2016	21.93	22.14	21.64	22.14
4988	NASDAQ	TCX	Tue, Apr 5, 2016	22.38	22.38	22.38	21.88
4987	NASDAQ	TCX	Mon, Apr 4, 2016	22.50	22.51	21.47	22.38
4986	NASDAQ	TCX	Fri, Apr 1, 2016	22.27	22.79	22.23	22.64
4985	NASDAQ	TCX	Thu, Mar 31, 2016	22.49	22.69	22.45	22.57
4984	NASDAQ	TCX	Wed, Mar 30, 2016	22.98	23.08	22.24	22.57
4983	NASDAQ	TCX	Tue, Mar 29, 2016	22.95	23.03	22.47	22.93
4982	NASDAQ	TCX	Mon, Mar 28, 2016	22.52	22.79	22.41	22.78
4981	NASDAQ	TCX	Thu, Mar 24, 2016	22.62	22.62	22.62	22.42
4980	NASDAQ	TCX	Wed, Mar 23, 2016	22.68	22.89	22.22	22.62
4979	NASDAQ	TCX	Tue, Mar 22, 2016	22.16	23.00	22.02	22.73
4978	NASDAQ	TCX	Mon, Mar 21, 2016	22.47	22.47	22.07	22.16
4977	NASDAQ	TCX	Fri, Mar 18, 2016	22.43	22.70	22.27	22.38
4976	NASDAQ	TCX	Thu, Mar 17, 2016	22.09	22.43	22.03	22.39
4975	NASDAQ	TCX	Wed, Mar 16, 2016	21.79	22.30	21.79	22.00
4974	NASDAQ	TCX	Tue, Mar 15, 2016	22.30	22.30	22.30	21.70
4973	NASDAQ	TCX	Mon, Mar 14, 2016	22.66	22.98	22.62	22.67
4972	NASDAQ	TCX	Fri, Mar 11, 2016	22.08	22.08	22.08	22.54
4971	NASDAQ	TCX	Thu, Mar 10, 2016	22.00	22.00	22.00	22.08
4970	NASDAQ	TCX	Wed, Mar 9, 2016	21.93	22.14	21.70	21.53
4969	NASDAQ	TCX	Tue, Mar 8, 2016	21.75	21.75	21.51	21.80
4968	NASDAQ	TCX	Mon, Mar 7, 2016	22.20	22.23	21.49	21.80
4967	NASDAQ	TCX	Fri, Mar 4, 2016	21.64	22.38	21.13	22.35
4966	NASDAQ	TCX	Thu, Mar 3, 2016	22.26	22.26	22.26	21.68
4965	NASDAQ	TCX	Wed, Mar 2, 2016	23.01	23.01	21.49	23.00
4964	NASDAQ	TCX	Tue, Mar 1, 2016	23.00	23.18	22.32	23.02
4963	NASDAQ	TCX	Mon, Feb 29, 2016	22.80	23.21	22.15	22.73
4962	NASDAQ	TCX	Fri, Feb 26, 2016	21.29	22.88	21.29	22.73
4961	NASDAQ	TCX	Thu, Feb 25, 2016	21.12	21.21	20.88	21.08
4960	NASDAQ	TCX	Wed, Feb 24, 2016	20.72	21.20	20.00	21.15
4959	NASDAQ	TCX	Tue, Feb 23, 2016	21.10	21.48	20.39	20.90
4958	NASDAQ	TCX	Mon, Feb 22, 2016	21.11	21.40	21.01	21.15
4957	NASDAQ	TCX	Fri, Feb 19, 2016	20.51	21.53	20.51	20.87
4956	NASDAQ	TCX	Thu, Feb 18, 2016	20.89	21.90	20.60	20.64
4955	NASDAQ	TCX	Wed, Feb 17, 2016	20.39	21.28	20.39	20.92
4954	NASDAQ	TCX	Tue, Feb 16, 2016	19.96	20.54	19.75	20.27
4953	NASDAQ	TCX	Fri, Feb 12, 2016	19.21	20.00	19.00	19.95
4952	NASDAQ	TCX	Thu, Feb 11, 2016	19.74	19.74	18.96	18.96
4951	NASDAQ	TCX	Wed, Feb 10, 2016	18.58	20.32	18.58	19.96
4950	NASDAQ	TCX	Tue, Feb 9, 2016	19.10	20.39	18.30	18.44
4949	NASDAQ	TCX	Mon, Feb 8, 2016	19.61	19.96	19.07	19.19
4948	NASDAQ	TCX	Fri, Feb 5, 2016	20.33	20.35	19.62	20.06
4947	NASDAQ	TCX	Thu, Feb 4, 2016	20.08	20.69	19.78	20.47
4946	NASDAQ	TCX	Wed, Feb 3, 2016	21.10	21.10	20.00	20.10
4945	NASDAQ	TCX	Tue, Feb 2, 2016	20.79	21.34	20.06	20.87
4944	NASDAQ	TCX	Mon, Feb 1, 2016	20.48	21.19	19.69	20.95
4943	NASDAQ	TCX	Fri, Jan 29, 2016	20.62	21.18	20.35	20.49
4942	NASDAQ	TCX	Thu, Jan 28, 2016	20.00	20.82	19.98	20.59
4941	NASDAQ	TCX	Wed, Jan 27, 2016	19.66	19.92	19.55	19.79
4940	NASDAQ	TCX	Tue, Jan 26, 2016	19.89	20.47	19.51	19.89
4939	NASDAQ	TCX	Mon, Jan 25, 2016	19.80	20.41	19.80	19.85
4938	NASDAQ	TCX	Fri, Jan 22, 2016	19.02	19.88	18.91	19.81
4937	NASDAQ	TCX	Thu, Jan 21, 2016	18.61	18.87	18.51	18.68
4936	NASDAQ	TCX	Wed, Jan 20, 2016	18.39	18.81	17.67	18.46
4935	NASDAQ	TCX	Tue, Jan 19, 2016	19.13	19.32	18.44	18.73
4934	NASDAQ	TCX	Fri, Jan 15, 2016	18.70	19.20	17.83	18.95
4933	NASDAQ	TCX	Thu, Jan 14, 2016	19.29	19.60	19.14	19.18
4932	NASDAQ	TCX	Wed, Jan 13, 2016	19.15	19.44	19.15	19.22
4931	NASDAQ	TCX	Tue, Jan 12, 2016	19.73	19.89	19.18	19.18
4930	NASDAQ	TCX	Mon, Jan 11, 2016	20.13	20.30	19.18	19.62
4929	NASDAQ	TCX	Fri, Jan 8, 2016	20.55	20.84	19.41	20.05
4928	NASDAQ	TCX	Thu, Jan 7, 2016	20.86	20.86	20.07	20.38
4927	NASDAQ	TCX	Wed, Jan 6, 2016	20.37	21.45	20.37	21.40
4926	NASDAQ	TCX	Tue, Jan 5, 2016	20.00	20.99	20.00	20.83
4925	NASDAQ	TCX	Mon, Jan 4, 2016	20.57	21.09	19.57	20.00
4924	NASDAQ	TCX	Thu, Dec 31, 2015	21.52	21.74	20.82	21.10
4923	NASDAQ	TCX	Wed, Dec 30, 2015	21.88	22.37	21.45	21.48
4922	NASDAQ	TCX	Tue, Dec 29, 2015	21.43	22.21	21.43	22.11
4921	NASDAQ	TCX	Mon, Dec 28, 2015	21.73	21.78	21.36	21.49
4920	NASDAQ	TCX	Thu, Dec 24, 2015	21.49	21.99	21.08	21.85
4919	NASDAQ	TCX	Wed, Dec 23, 2015	21.80	21.95	21.21	21.49
4918	NASDAQ	TCX	Tue, Dec 22, 2015	20.28	21.88	19.60	21.80
4917	NASDAQ	TCX	Mon, Dec 21, 2015	20.65	20.74	19.75	20.27
4916	NASDAQ	TCX	Fri, Dec 18, 2015	21.14	21.33	20.38	20.52
4915	NASDAQ	TCX	Thu, Dec 17, 2015	21.86	21.99	20.93	21.25
4914	NASDAQ	TCX	Wed, Dec 16, 2015	21.79	22.00	21.61	21.84
4913	NASDAQ	TCX	Tue, Dec 15, 2015	22.28	22.45	21.50	21.77
4912	NASDAQ	TCX	Mon, Dec 14, 2015	21.89	22.37	21.80	22.15
4911	NASDAQ	TCX	Fri, Dec 11, 2015	23.18	23.18	21.74	21.80
4910	NASDAQ	TCX	Thu, Dec 10, 2015	23.58	23.70	23.28	23.32
4909	NASDAQ	TCX	Wed, Dec 9, 2015	23.50	23.88	23.21	23.82
4908	NASDAQ	TCX	Tue, Dec 8, 2015	23.23	23.68	23.23	23.50
4907	NASDAQ	TCX	Mon, Dec 7, 2015	23.90	23.95	23.28	23.52
4906	NASDAQ	TCX	Fri, Dec 4, 2015	23.51	24.10	23.37	23.95
4905	NASDAQ	TCX	Thu, Dec 3, 2015	24.50	24.68	23.43	23.54
4904	NASDAQ	TCX	Wed, Dec 2, 2015	23.83	24.74	23.83	24.32
4903	NASDAQ	TCX	Tue, Dec 1, 2015	23.88	23.97	23.50	23.83
4902	NASDAQ	TCX	Mon, Nov 30, 2015	24.44	24.60	23.36	23.84
4901	NASDAQ	TCX	Fri, Nov 27, 2015	24.50	24.66	24.31	24.38
4900	NASDAQ	TCX	Wed, Nov 25, 2015	23.48	24.50	23.48	24.41
4899	NASDAQ	TCX	Tue, Nov 24, 2015	23.73	23.83	23.50	23.56
4898	NASDAQ	TCX	Mon, Nov 23, 2015	24.38	24.40	23.74	23.96
4897	NASDAQ	TCX	Fri, Nov 20, 2015	24.47	26.18	24.25	24.38
4896	NASDAQ	TCX	Thu, Nov 19, 2015	24.30	24.57	24.09	24.46
4895	NASDAQ	TCX	Wed, Nov 18, 2015	23.97	24.50	23.66	24.36
4894	NASDAQ	TCX	Tue, Nov 17, 2015	24.55	24.91	23.88	24.06
4893	NASDAQ	TCX	Mon, Nov 16, 2015	24.53	24.75	23.97	24.48
4892	NASDAQ	TCX	Fri, Nov 13, 2015	25.27	25.29	24.07	24.39
4891	NASDAQ	TCX	Thu, Nov 12, 2015	25.10	25.86	24.80	25.44
4890	NASDAQ	TCX	Wed, Nov 11, 2015	25.36	25.55	24.98	25.20
4889	NASDAQ	TCX	Tue, Nov 10, 2015	26.29	26.29	24.49	25.19
4888	NASDAQ	TCX	Mon, Nov 9, 2015	27.15	27.75	26.07	26.48
4887	NASDAQ	TCX	Fri, Nov 6, 2015	27.75	28.53	27.07	27.42
4886	NASDAQ	TCX	Thu, Nov 5, 2015	28.00	28.38	27.44	27.80
4885	NASDAQ	TCX	Wed, Nov 4, 2015	28.24	28.60	27.92	28.08
4884	NASDAQ	TCX	Tue, Nov 3, 2015	27.56	28.51	27.56	28.09
4883	NASDAQ	TCX	Mon, Nov 2, 2015	27.00	27.99	26.83	27.70
4882	NASDAQ	TCX	Fri, Oct 30, 2015	26.41	27.12	26.01	27.03
4881	NASDAQ	TCX	Thu, Oct 29, 2015	26.71	27.11	26.40	26.45
4880	NASDAQ	TCX	Wed, Oct 28, 2015	26.67	27.50	26.42	26.82
4879	NASDAQ	TCX	Tue, Oct 27, 2015	27.76	28.50	26.57	26.60
4878	NASDAQ	TCX	Mon, Oct 26, 2015	28.26	28.60	27.58	27.71
4877	NASDAQ	TCX	Fri, Oct 23, 2015	27.45	28.34	27.11	28.26
4876	NASDAQ	TCX	Thu, Oct 22, 2015	26.67	27.36	26.50	27.22
4875	NASDAQ	TCX	Wed, Oct 21, 2015	26.37	26.85	25.70	26.61
4874	NASDAQ	TCX	Tue, Oct 20, 2015	26.84	27.42	25.66	26.24
4873	NASDAQ	TCX	Mon, Oct 19, 2015	24.74	27.20	24.71	26.98
4872	NASDAQ	TCX	Fri, Oct 16, 2015	24.73	24.97	24.26	24.87
4871	NASDAQ	TCX	Thu, Oct 15, 2015	24.40	24.78	23.84	24.63
4870	NASDAQ	TCX	Wed, Oct 14, 2015	24.29	24.60	23.53	24.39
4869	NASDAQ	TCX	Tue, Oct 13, 2015	24.87	24.98	24.09	24.24
4868	NASDAQ	TCX	Mon, Oct 12, 2015	25.42	25.42	24.51	24.98
4867	NASDAQ	TCX	Fri, Oct 9, 2015	25.42	25.65	25.01	25.26
4866	NASDAQ	TCX	Thu, Oct 8, 2015	24.96	25.42	24.56	25.30
4865	NASDAQ	TCX	Wed, Oct 7, 2015	24.77	25.10	22.79	24.94
4864	NASDAQ	TCX	Tue, Oct 6, 2015	24.95	25.05	24.27	24.78
4863	NASDAQ	TCX	Mon, Oct 5, 2015	24.10	25.10	24.10	24.81
4862	NASDAQ	TCX	Fri, Oct 2, 2015	23.15	24.05	22.85	23.90
4861	NASDAQ	TCX	Thu, Oct 1, 2015	23.24	23.61	22.85	23.34
4860	NASDAQ	TCX	Wed, Sep 30, 2015	22.82	23.48	22.66	23.14
4859	NASDAQ	TCX	Tue, Sep 29, 2015	22.96	23.32	22.36	22.69
4858	NASDAQ	TCX	Mon, Sep 28, 2015	23.42	23.79	22.35	22.97
4857	NASDAQ	TCX	Fri, Sep 25, 2015	24.16	24.44	23.85	23.85
4856	NASDAQ	TCX	Thu, Sep 24, 2015	24.08	24.29	23.51	24.05
4855	NASDAQ	TCX	Wed, Sep 23, 2015	24.09	24.73	24.09	24.19
4854	NASDAQ	TCX	Tue, Sep 22, 2015	24.26	24.47	24.12	24.14
4853	NASDAQ	TCX	Mon, Sep 21, 2015	24.85	24.89	24.50	24.64
4852	NASDAQ	TCX	Fri, Sep 18, 2015	24.49	25.00	24.49	24.75
4851	NASDAQ	TCX	Thu, Sep 17, 2015	24.48	24.99	24.23	24.71
4850	NASDAQ	TCX	Wed, Sep 16, 2015	24.59	25.10	24.27	24.53
4849	NASDAQ	TCX	Tue, Sep 15, 2015	24.94	24.96	24.25	24.63
4848	NASDAQ	TCX	Mon, Sep 14, 2015	25.08	25.20	24.64	24.89
4847	NASDAQ	TCX	Fri, Sep 11, 2015	25.17	25.24	24.86	25.11
4846	NASDAQ	TCX	Thu, Sep 10, 2015	25.33	25.64	25.12	25.21
4845	NASDAQ	TCX	Wed, Sep 9, 2015	25.10	25.92	25.03	25.34
4844	NASDAQ	TCX	Tue, Sep 8, 2015	25.39	25.43	24.74	24.96
4843	NASDAQ	TCX	Fri, Sep 4, 2015	25.60	25.62	24.85	25.05
4842	NASDAQ	TCX	Thu, Sep 3, 2015	25.76	26.06	25.60	25.84
4841	NASDAQ	TCX	Wed, Sep 2, 2015	25.98	25.99	25.36	25.83
4840	NASDAQ	TCX	Tue, Sep 1, 2015	25.20	25.75	25.20	25.72
4839	NASDAQ	TCX	Mon, Aug 31, 2015	26.85	27.17	25.82	25.92
4838	NASDAQ	TCX	Fri, Aug 28, 2015	27.19	27.57	26.65	27.02
4837	NASDAQ	TCX	Thu, Aug 27, 2015	27.44	27.44	26.22	27.23
4836	NASDAQ	TCX	Wed, Aug 26, 2015	26.45	27.05	26.00	27.04
4835	NASDAQ	TCX	Tue, Aug 25, 2015	25.00	26.32	24.79	25.70
4834	NASDAQ	TCX	Mon, Aug 24, 2015	22.29	24.72	22.29	24.47
4833	NASDAQ	TCX	Fri, Aug 21, 2015	24.51	25.25	24.42	25.01
4832	NASDAQ	TCX	Thu, Aug 20, 2015	25.41	25.41	24.59	24.82
4831	NASDAQ	TCX	Wed, Aug 19, 2015	25.49	25.63	25.06	25.52
4830	NASDAQ	TCX	Tue, Aug 18, 2015	25.44	25.62	25.12	25.43
4829	NASDAQ	TCX	Mon, Aug 17, 2015	25.05	25.82	24.75	25.57
4828	NASDAQ	TCX	Fri, Aug 14, 2015	25.55	25.55	24.75	25.00
4827	NASDAQ	TCX	Thu, Aug 13, 2015	25.00	25.65	25.00	25.49
4826	NASDAQ	TCX	Wed, Aug 12, 2015	24.56	25.46	24.50	25.24
4825	NASDAQ	TCX	Tue, Aug 11, 2015	24.22	25.34	24.06	25.02
4824	NASDAQ	TCX	Mon, Aug 10, 2015	24.18	24.93	23.68	24.58
4823	NASDAQ	TCX	Fri, Aug 7, 2015	23.28	24.79	22.50	23.91
4822	NASDAQ	TCX	Thu, Aug 6, 2015	24.88	25.08	23.87	24.28
4821	NASDAQ	TCX	Wed, Aug 5, 2015	24.41	25.40	24.13	24.98
4820	NASDAQ	TCX	Tue, Aug 4, 2015	23.90	24.92	23.90	24.48
4819	NASDAQ	TCX	Mon, Aug 3, 2015	26.41	26.41	23.00	23.90
4818	NASDAQ	TCX	Fri, Jul 31, 2015	27.47	27.47	26.25	26.56
4817	NASDAQ	TCX	Thu, Jul 30, 2015	27.47	27.62	27.04	27.50
4816	NASDAQ	TCX	Wed, Jul 29, 2015	27.86	28.01	26.95	27.63
4815	NASDAQ	TCX	Tue, Jul 28, 2015	28.40	28.54	26.00	28.15
4814	NASDAQ	TCX	Mon, Jul 27, 2015	28.75	28.79	28.01	28.40
4813	NASDAQ	TCX	Fri, Jul 24, 2015	30.94	30.94	28.74	29.15
4812	NASDAQ	TCX	Thu, Jul 23, 2015	30.87	31.81	30.52	30.76
4811	NASDAQ	TCX	Wed, Jul 22, 2015	31.83	32.00	30.37	30.78
4810	NASDAQ	TCX	Tue, Jul 21, 2015	29.80	32.23	29.65	31.59
4809	NASDAQ	TCX	Mon, Jul 20, 2015	28.65	29.80	28.59	29.63
4808	NASDAQ	TCX	Fri, Jul 17, 2015	27.76	28.47	27.76	28.31
4807	NASDAQ	TCX	Thu, Jul 16, 2015	26.79	27.90	26.79	27.70
4806	NASDAQ	TCX	Wed, Jul 15, 2015	26.75	27.03	26.55	26.67
4805	NASDAQ	TCX	Tue, Jul 14, 2015	26.25	26.81	26.00	26.73
4804	NASDAQ	TCX	Mon, Jul 13, 2015	27.27	27.30	25.35	26.33
4803	NASDAQ	TCX	Fri, Jul 10, 2015	26.90	27.36	26.75	27.11
4802	NASDAQ	TCX	Thu, Jul 9, 2015	27.07	27.69	26.56	26.69
4801	NASDAQ	TCX	Wed, Jul 8, 2015	27.47	27.47	26.64	26.95
4800	NASDAQ	TCX	Tue, Jul 7, 2015	28.81	28.88	26.61	27.64
4799	NASDAQ	TCX	Mon, Jul 6, 2015	28.83	29.20	28.21	28.73
4798	NASDAQ	TCX	Thu, Jul 2, 2015	28.34	28.58	27.65	28.48
4797	NASDAQ	TCX	Wed, Jul 1, 2015	27.99	29.15	27.95	28.31
4796	NASDAQ	TCX	Tue, Jun 30, 2015	26.97	28.30	26.97	27.85
4795	NASDAQ	TCX	Mon, Jun 29, 2015	27.94	27.94	26.56	26.95
4794	NASDAQ	TCX	Fri, Jun 26, 2015	29.01	29.15	27.79	28.53
4793	NASDAQ	TCX	Thu, Jun 25, 2015	29.45	29.65	29.00	29.12
4792	NASDAQ	TCX	Wed, Jun 24, 2015	28.95	29.73	28.95	29.22
4791	NASDAQ	TCX	Tue, Jun 23, 2015	28.36	28.99	28.27	28.80
4790	NASDAQ	TCX	Mon, Jun 22, 2015	28.91	28.92	27.20	28.26
4789	NASDAQ	TCX	Fri, Jun 19, 2015	29.52	29.52	28.42	28.76
4788	NASDAQ	TCX	Thu, Jun 18, 2015	29.36	29.55	28.79	29.36
4787	NASDAQ	TCX	Wed, Jun 17, 2015	28.65	29.27	28.22	29.18
4786	NASDAQ	TCX	Tue, Jun 16, 2015	28.21	29.24	28.04	28.64
4785	NASDAQ	TCX	Mon, Jun 15, 2015	27.65	28.05	27.15	27.95
4784	NASDAQ	TCX	Fri, Jun 12, 2015	27.12	27.83	26.79	27.54
4783	NASDAQ	TCX	Thu, Jun 11, 2015	27.21	27.98	26.75	27.23
4782	NASDAQ	TCX	Wed, Jun 10, 2015	26.80	27.27	26.15	27.07
4781	NASDAQ	TCX	Tue, Jun 9, 2015	25.93	27.67	24.71	26.56
4780	NASDAQ	TCX	Mon, Jun 8, 2015	27.68	28.39	25.86	26.13
4779	NASDAQ	TCX	Fri, Jun 5, 2015	27.71	28.08	27.71	27.96
4778	NASDAQ	TCX	Thu, Jun 4, 2015	28.08	28.47	27.78	27.98
4777	NASDAQ	TCX	Wed, Jun 3, 2015	27.80	28.15	27.71	28.10
4776	NASDAQ	TCX	Tue, Jun 2, 2015	27.83	28.43	27.57	27.67
4775	NASDAQ	TCX	Mon, Jun 1, 2015	27.69	28.12	27.26	27.68
4774	NASDAQ	TCX	Fri, May 29, 2015	26.69	27.61	26.51	27.26
4773	NASDAQ	TCX	Thu, May 28, 2015	26.35	26.94	25.31	26.75
4772	NASDAQ	TCX	Wed, May 27, 2015	25.47	26.82	25.40	26.37
4771	NASDAQ	TCX	Tue, May 26, 2015	24.54	25.62	24.51	25.42
4770	NASDAQ	TCX	Fri, May 22, 2015	24.51	24.98	24.27	24.39
4769	NASDAQ	TCX	Thu, May 21, 2015	23.66	24.55	23.53	24.35
4768	NASDAQ	TCX	Wed, May 20, 2015	21.66	23.80	21.57	23.59
4767	NASDAQ	TCX	Tue, May 19, 2015	22.28	22.45	21.17	21.57
4766	NASDAQ	TCX	Mon, May 18, 2015	21.29	22.87	20.99	22.25
4765	NASDAQ	TCX	Fri, May 15, 2015	19.46	20.04	19.46	19.95
4764	NASDAQ	TCX	Thu, May 14, 2015	19.20	19.66	19.16	19.37
4763	NASDAQ	TCX	Wed, May 13, 2015	18.97	19.18	18.85	19.09
4762	NASDAQ	TCX	Tue, May 12, 2015	18.86	19.06	18.86	18.95
4761	NASDAQ	TCX	Mon, May 11, 2015	18.99	19.11	18.84	18.97
4760	NASDAQ	TCX	Fri, May 8, 2015	18.51	19.10	18.40	18.85
4759	NASDAQ	TCX	Thu, May 7, 2015	17.50	17.72	17.37	17.57
4758	NASDAQ	TCX	Wed, May 6, 2015	17.99	18.07	17.47	17.53
4757	NASDAQ	TCX	Tue, May 5, 2015	18.35	18.87	17.80	17.99
4756	NASDAQ	TCX	Mon, May 4, 2015	18.12	18.93	18.12	18.33
4755	NASDAQ	TCX	Fri, May 1, 2015	17.70	18.12	17.64	17.98
4754	NASDAQ	TCX	Thu, Apr 30, 2015	17.66	17.70	17.40	17.70
4753	NASDAQ	TCX	Wed, Apr 29, 2015	17.64	17.73	17.50	17.67
4752	NASDAQ	TCX	Tue, Apr 28, 2015	17.75	17.79	17.50	17.73
4751	NASDAQ	TCX	Mon, Apr 27, 2015	17.65	18.01	17.61	17.65
4750	NASDAQ	TCX	Fri, Apr 24, 2015	17.80	17.82	17.48	17.65
4749	NASDAQ	TCX	Thu, Apr 23, 2015	17.93	18.02	17.81	17.81
4748	NASDAQ	TCX	Wed, Apr 22, 2015	18.03	18.05	17.84	17.96
4747	NASDAQ	TCX	Tue, Apr 21, 2015	17.89	18.10	17.66	18.05
4746	NASDAQ	TCX	Mon, Apr 20, 2015	18.09	18.10	17.74	17.83
4745	NASDAQ	TCX	Fri, Apr 17, 2015	18.12	18.33	18.08	18.14
4744	NASDAQ	TCX	Thu, Apr 16, 2015	18.15	18.34	18.15	18.23
4743	NASDAQ	TCX	Wed, Apr 15, 2015	18.37	18.57	18.17	18.18
4742	NASDAQ	TCX	Tue, Apr 14, 2015	18.63	18.77	18.27	18.38
4741	NASDAQ	TCX	Mon, Apr 13, 2015	18.51	18.71	18.28	18.59
4740	NASDAQ	TCX	Fri, Apr 10, 2015	18.78	18.79	18.44	18.55
4739	NASDAQ	TCX	Thu, Apr 9, 2015	18.91	18.94	18.75	18.78
4738	NASDAQ	TCX	Wed, Apr 8, 2015	18.89	19.13	18.80	18.98
4737	NASDAQ	TCX	Tue, Apr 7, 2015	19.16	19.29	18.87	18.90
4736	NASDAQ	TCX	Mon, Apr 6, 2015	19.11	19.35	19.11	19.18
4735	NASDAQ	TCX	Thu, Apr 2, 2015	19.05	19.25	18.84	19.11
4734	NASDAQ	TCX	Wed, Apr 1, 2015	18.94	19.25	18.91	19.00
4733	NASDAQ	TCX	Tue, Mar 31, 2015	18.85	19.21	18.85	19.00
4732	NASDAQ	TCX	Mon, Mar 30, 2015	18.85	19.19	18.76	18.87
4731	NASDAQ	TCX	Fri, Mar 27, 2015	18.98	19.24	18.83	18.84
4730	NASDAQ	TCX	Thu, Mar 26, 2015	18.76	19.23	18.76	19.03
4729	NASDAQ	TCX	Wed, Mar 25, 2015	18.81	19.09	18.80	18.82
4728	NASDAQ	TCX	Tue, Mar 24, 2015	19.16	19.19	19.02	19.07
4727	NASDAQ	TCX	Mon, Mar 23, 2015	19.06	19.35	19.06	19.16
4726	NASDAQ	TCX	Fri, Mar 20, 2015	19.14	19.20	18.70	19.01
4725	NASDAQ	TCX	Thu, Mar 19, 2015	19.02	19.18	18.81	19.08
4724	NASDAQ	TCX	Wed, Mar 18, 2015	19.10	19.22	18.80	18.97
4723	NASDAQ	TCX	Tue, Mar 17, 2015	19.23	19.34	19.10	19.13
4722	NASDAQ	TCX	Mon, Mar 16, 2015	19.35	19.35	19.13	19.22
4721	NASDAQ	TCX	Fri, Mar 13, 2015	19.23	19.31	18.95	19.22
4720	NASDAQ	TCX	Thu, Mar 12, 2015	19.14	19.35	19.11	19.28
4719	NASDAQ	TCX	Wed, Mar 11, 2015	19.11	19.31	19.11	19.17
4718	NASDAQ	TCX	Tue, Mar 10, 2015	19.23	19.25	18.70	19.06
4717	NASDAQ	TCX	Mon, Mar 9, 2015	19.00	19.24	18.95	19.21
4716	NASDAQ	TCX	Fri, Mar 6, 2015	18.88	19.09	18.71	18.93
4715	NASDAQ	TCX	Thu, Mar 5, 2015	18.84	19.05	18.76	18.90
4714	NASDAQ	TCX	Wed, Mar 4, 2015	18.86	19.00	18.68	18.93
4713	NASDAQ	TCX	Tue, Mar 3, 2015	18.96	19.11	18.80	18.88
4712	NASDAQ	TCX	Mon, Mar 2, 2015	18.97	19.36	18.92	18.99
4711	NASDAQ	TCX	Fri, Feb 27, 2015	18.80	19.00	18.68	18.87
4710	NASDAQ	TCX	Thu, Feb 26, 2015	18.83	18.98	18.72	18.83
4709	NASDAQ	TCX	Wed, Feb 25, 2015	18.72	18.87	18.42	18.77
4708	NASDAQ	TCX	Tue, Feb 24, 2015	18.50	18.81	18.32	18.72
4707	NASDAQ	TCX	Mon, Feb 23, 2015	18.48	18.75	18.17	18.50
4706	NASDAQ	TCX	Fri, Feb 20, 2015	18.52	18.52	18.30	18.44
4705	NASDAQ	TCX	Thu, Feb 19, 2015	18.58	18.70	18.36	18.47
4704	NASDAQ	TCX	Wed, Feb 18, 2015	18.58	18.74	18.35	18.58
4703	NASDAQ	TCX	Tue, Feb 17, 2015	18.30	18.71	18.28	18.50
4702	NASDAQ	TCX	Fri, Feb 13, 2015	18.50	18.68	18.00	18.30
4701	NASDAQ	TCX	Thu, Feb 12, 2015	18.75	18.75	18.27	18.43
4700	NASDAQ	TCX	Wed, Feb 11, 2015	18.53	18.95	18.47	18.71
4699	NASDAQ	TCX	Tue, Feb 10, 2015	18.58	18.69	18.17	18.45
4698	NASDAQ	TCX	Mon, Feb 9, 2015	18.85	19.48	18.20	18.44
4697	NASDAQ	TCX	Fri, Feb 6, 2015	18.31	18.60	18.02	18.55
4696	NASDAQ	TCX	Thu, Feb 5, 2015	18.31	18.38	18.09	18.32
4695	NASDAQ	TCX	Wed, Feb 4, 2015	17.95	18.46	17.82	18.25
4694	NASDAQ	TCX	Tue, Feb 3, 2015	17.40	18.07	17.52	17.96
4693	NASDAQ	TCX	Mon, Feb 2, 2015	17.59	17.73	17.29	17.38
4692	NASDAQ	TCX	Fri, Jan 30, 2015	17.76	17.79	17.48	17.58
4691	NASDAQ	TCX	Thu, Jan 29, 2015	17.80	17.99	17.52	17.73
4690	NASDAQ	TCX	Wed, Jan 28, 2015	17.99	17.99	17.58	17.80
4689	NASDAQ	TCX	Tue, Jan 27, 2015	18.41	18.41	17.85	17.86
4688	NASDAQ	TCX	Mon, Jan 26, 2015	18.57	18.57	18.13	18.37
4687	NASDAQ	TCX	Fri, Jan 23, 2015	18.38	18.67	18.34	18.48
4686	NASDAQ	TCX	Thu, Jan 22, 2015	18.87	18.87	18.27	18.47
4685	NASDAQ	TCX	Wed, Jan 21, 2015	18.90	18.97	18.75	18.85
4684	NASDAQ	TCX	Tue, Jan 20, 2015	18.54	18.89	18.52	18.85
4683	NASDAQ	TCX	Fri, Jan 16, 2015	18.86	19.01	18.74	18.90
4682	NASDAQ	TCX	Thu, Jan 15, 2015	18.95	18.95	18.73	18.91
4681	NASDAQ	TCX	Wed, Jan 14, 2015	18.57	18.90	18.40	18.83
4680	NASDAQ	TCX	Tue, Jan 13, 2015	18.79	18.92	18.67	18.70
4679	NASDAQ	TCX	Mon, Jan 12, 2015	19.00	19.00	18.58	18.76
4678	NASDAQ	TCX	Fri, Jan 9, 2015	18.56	18.99	18.53	18.92
4677	NASDAQ	TCX	Thu, Jan 8, 2015	19.01	19.01	18.53	18.77
4676	NASDAQ	TCX	Wed, Jan 7, 2015	19.15	19.40	18.44	18.70
4675	NASDAQ	TCX	Tue, Jan 6, 2015	19.21	19.21	18.66	18.94
4674	NASDAQ	TCX	Mon, Jan 5, 2015	19.26	19.75	19.01	19.21
4673	NASDAQ	TCX	Fri, Jan 2, 2015	19.47	19.49	19.01	19.06
4672	NASDAQ	TCX	Wed, Dec 31, 2014	19.23	19.41	19.08	19.41
4671	NASDAQ	TCX	Tue, Dec 30, 2014	19.43	19.43	19.26	19.26
4670	NASDAQ	TCX	Mon, Dec 29, 2014	19.38	19.40	19.01	19.37
4669	NASDAQ	TCX	Fri, Dec 26, 2014	19.50	19.63	19.01	19.30
4668	NASDAQ	TCX	Wed, Dec 24, 2014	18.73	19.18	18.65	18.91
4667	NASDAQ	TCX	Tue, Dec 23, 2014	19.09	19.15	18.58	18.65
4666	NASDAQ	TCX	Mon, Dec 22, 2014	18.69	19.56	18.56	19.09
4665	NASDAQ	TCX	Fri, Dec 19, 2014	18.35	18.80	18.25	18.56
4664	NASDAQ	TCX	Thu, Dec 18, 2014	18.69	18.79	18.39	18.52
4663	NASDAQ	TCX	Wed, Dec 17, 2014	18.23	18.75	18.10	18.44
4662	NASDAQ	TCX	Tue, Dec 16, 2014	18.16	18.20	18.10	18.15
4661	NASDAQ	TCX	Mon, Dec 15, 2014	18.03	18.29	17.92	18.10
4660	NASDAQ	TCX	Fri, Dec 12, 2014	17.81	18.05	17.80	17.91
4659	NASDAQ	TCX	Thu, Dec 11, 2014	18.33	18.33	17.74	17.77
4658	NASDAQ	TCX	Wed, Dec 10, 2014	17.76	18.23	17.76	18.19
4657	NASDAQ	TCX	Tue, Dec 9, 2014	17.64	17.95	17.52	17.93
4656	NASDAQ	TCX	Mon, Dec 8, 2014	17.65	17.89	17.53	17.80
4655	NASDAQ	TCX	Fri, Dec 5, 2014	17.57	17.62	17.40	17.45
4654	NASDAQ	TCX	Thu, Dec 4, 2014	17.66	17.75	17.31	17.52
4653	NASDAQ	TCX	Wed, Dec 3, 2014	17.87	17.99	17.52	17.69
4652	NASDAQ	TCX	Tue, Dec 2, 2014	18.01	18.29	17.86	17.88
4651	NASDAQ	TCX	Mon, Dec 1, 2014	17.89	18.19	17.35	17.98
4650	NASDAQ	TCX	Fri, Nov 28, 2014	18.00	18.10	17.71	17.74
4649	NASDAQ	TCX	Wed, Nov 26, 2014	17.64	17.79	17.60	17.63
4648	NASDAQ	TCX	Tue, Nov 25, 2014	17.49	17.91	17.45	17.55
4647	NASDAQ	TCX	Mon, Nov 24, 2014	17.48	17.48	17.34	17.48
4646	NASDAQ	TCX	Fri, Nov 21, 2014	17.40	17.47	17.22	17.34
4645	NASDAQ	TCX	Thu, Nov 20, 2014	17.21	17.44	17.16	17.42
4644	NASDAQ	TCX	Wed, Nov 19, 2014	17.09	17.27	17.00	17.23
4643	NASDAQ	TCX	Tue, Nov 18, 2014	16.87	17.30	16.81	17.10
4642	NASDAQ	TCX	Mon, Nov 17, 2014	16.74	16.95	16.74	16.86
4641	NASDAQ	TCX	Fri, Nov 14, 2014	16.37	16.84	16.37	16.57
4640	NASDAQ	TCX	Thu, Nov 13, 2014	16.40	16.40	16.15	16.31
4639	NASDAQ	TCX	Wed, Nov 12, 2014	16.02	16.14	15.62	15.62
4638	NASDAQ	TCX	Tue, Nov 11, 2014	15.78	16.02	15.75	15.97
4637	NASDAQ	TCX	Mon, Nov 10, 2014	15.61	16.10	15.58	15.84
4636	NASDAQ	TCX	Fri, Nov 7, 2014	15.52	15.71	15.52	15.66
4635	NASDAQ	TCX	Thu, Nov 6, 2014	15.95	16.00	15.55	15.62
4634	NASDAQ	TCX	Wed, Nov 5, 2014	16.00	16.00	15.66	15.94
4633	NASDAQ	TCX	Tue, Nov 4, 2014	15.86	16.00	15.70	15.87
4632	NASDAQ	TCX	Mon, Nov 3, 2014	15.64	16.00	15.60	15.82
4631	NASDAQ	TCX	Fri, Oct 31, 2014	15.66	15.78	15.33	15.55
4630	NASDAQ	TCX	Thu, Oct 30, 2014	15.09	15.80	14.99	15.41
4629	NASDAQ	TCX	Wed, Oct 29, 2014	15.24	15.24	15.04	15.15
4628	NASDAQ	TCX	Tue, Oct 28, 2014	14.84	15.26	14.79	15.17
4627	NASDAQ	TCX	Mon, Oct 27, 2014	14.60	14.80	14.60	14.76
4626	NASDAQ	TCX	Fri, Oct 24, 2014	14.72	14.80	14.66	14.67
4625	NASDAQ	TCX	Thu, Oct 23, 2014	14.81	14.81	14.68	14.80
4624	NASDAQ	TCX	Wed, Oct 22, 2014	14.86	14.86	14.67	14.67
4623	NASDAQ	TCX	Tue, Oct 21, 2014	14.72	14.85	14.70	14.83
4622	NASDAQ	TCX	Mon, Oct 20, 2014	14.76	14.80	14.61	14.66
4621	NASDAQ	TCX	Fri, Oct 17, 2014	15.00	15.05	14.49	14.75
4620	NASDAQ	TCX	Thu, Oct 16, 2014	14.40	15.05	14.38	14.89
4619	NASDAQ	TCX	Wed, Oct 15, 2014	14.13	14.65	13.59	14.47
4618	NASDAQ	TCX	Tue, Oct 14, 2014	14.74	14.80	14.06	14.23
4617	NASDAQ	TCX	Mon, Oct 13, 2014	14.85	14.85	14.26	14.52
4616	NASDAQ	TCX	Fri, Oct 10, 2014	14.25	15.07	14.25	15.03
4615	NASDAQ	TCX	Thu, Oct 9, 2014	14.68	15.04	14.60	14.85
4614	NASDAQ	TCX	Wed, Oct 8, 2014	15.05	15.19	14.60	14.70
4613	NASDAQ	TCX	Tue, Oct 7, 2014	15.33	15.33	15.01	15.01
4612	NASDAQ	TCX	Mon, Oct 6, 2014	15.31	15.49	15.20	15.49
4611	NASDAQ	TCX	Fri, Oct 3, 2014	15.09	15.45	14.94	15.36
4610	NASDAQ	TCX	Thu, Oct 2, 2014	14.50	15.13	14.50	14.93
4609	NASDAQ	TCX	Wed, Oct 1, 2014	14.85	14.94	14.17	14.51
4608	NASDAQ	TCX	Tue, Sep 30, 2014	14.72	15.02	14.72	14.93
4607	NASDAQ	TCX	Mon, Sep 29, 2014	14.48	14.75	13.50	14.73
4606	NASDAQ	TCX	Fri, Sep 26, 2014	14.60	14.74	14.50	14.65
4605	NASDAQ	TCX	Thu, Sep 25, 2014	14.82	14.89	14.60	14.64
4604	NASDAQ	TCX	Wed, Sep 24, 2014	14.87	14.93	14.80	14.84
4603	NASDAQ	TCX	Tue, Sep 23, 2014	15.07	15.12	14.85	14.95
4602	NASDAQ	TCX	Mon, Sep 22, 2014	14.98	15.12	14.91	14.95
4601	NASDAQ	TCX	Fri, Sep 19, 2014	15.23	15.19	14.91	15.06
4600	NASDAQ	TCX	Thu, Sep 18, 2014	15.18	15.40	15.17	15.18
4599	NASDAQ	TCX	Wed, Sep 17, 2014	15.05	15.47	15.15	15.20
4598	NASDAQ	TCX	Tue, Sep 16, 2014	15.14	15.38	14.82	15.25
4597	NASDAQ	TCX	Mon, Sep 15, 2014	14.99	15.15	14.91	15.13
4596	NASDAQ	TCX	Fri, Sep 12, 2014	14.90	15.04	14.85	14.85
4595	NASDAQ	TCX	Thu, Sep 11, 2014	14.81	15.14	14.81	15.02
4594	NASDAQ	TCX	Wed, Sep 10, 2014	15.33	15.47	14.84	15.05
4593	NASDAQ	TCX	Tue, Sep 9, 2014	15.59	15.68	15.21	15.51
4592	NASDAQ	TCX	Mon, Sep 8, 2014	15.95	15.95	15.50	15.73
4591	NASDAQ	TCX	Fri, Sep 5, 2014	16.19	16.15	15.82	15.91
4590	NASDAQ	TCX	Thu, Sep 4, 2014	16.22	16.26	16.15	16.18
4589	NASDAQ	TCX	Wed, Sep 3, 2014	16.27	16.50	16.27	16.30
4588	NASDAQ	TCX	Tue, Sep 2, 2014	16.18	16.40	16.13	16.37
4587	NASDAQ	TCX	Fri, Aug 29, 2014	15.98	16.43	15.81	16.17
4586	NASDAQ	TCX	Thu, Aug 28, 2014	16.05	16.25	15.89	16.13
4585	NASDAQ	TCX	Wed, Aug 27, 2014	16.40	16.40	16.10	16.10
4584	NASDAQ	TCX	Tue, Aug 26, 2014	16.34	16.40	16.12	16.36
4583	NASDAQ	TCX	Mon, Aug 25, 2014	16.05	16.39	16.05	16.26
4582	NASDAQ	TCX	Fri, Aug 22, 2014	16.16	16.34	15.53	16.09
4581	NASDAQ	TCX	Thu, Aug 21, 2014	16.27	16.27	15.90	16.07
4580	NASDAQ	TCX	Wed, Aug 20, 2014	16.12	16.14	15.64	15.94
4579	NASDAQ	TCX	Tue, Aug 19, 2014	16.25	16.36	16.05	16.20
4578	NASDAQ	TCX	Mon, Aug 18, 2014	16.07	16.37	16.01	16.09
4577	NASDAQ	TCX	Fri, Aug 15, 2014	16.15	16.15	15.82	15.97
4576	NASDAQ	TCX	Thu, Aug 14, 2014	16.34	16.48	16.03	16.06
4575	NASDAQ	TCX	Wed, Aug 13, 2014	16.31	16.59	15.99	16.30
4574	NASDAQ	TCX	Tue, Aug 12, 2014	15.97	16.33	15.97	16.22
4573	NASDAQ	TCX	Mon, Aug 11, 2014	15.76	16.13	15.54	15.93
4572	NASDAQ	TCX	Fri, Aug 8, 2014	15.66	15.78	15.12	15.70
4571	NASDAQ	TCX	Thu, Aug 7, 2014	15.76	15.74	15.64	15.69
4570	NASDAQ	TCX	Wed, Aug 6, 2014	15.74	15.84	15.68	15.70
4569	NASDAQ	TCX	Tue, Aug 5, 2014	15.55	15.83	15.46	15.72
4568	NASDAQ	TCX	Mon, Aug 4, 2014	16.02	16.03	14.81	15.68
4567	NASDAQ	TCX	Fri, Aug 1, 2014	16.16	16.33	15.68	16.02
4566	NASDAQ	TCX	Thu, Jul 31, 2014	16.00	16.33	16.00	16.15
4565	NASDAQ	TCX	Wed, Jul 30, 2014	15.90	16.31	15.84	16.25
4564	NASDAQ	TCX	Tue, Jul 29, 2014	15.77	15.87	15.73	15.83
4563	NASDAQ	TCX	Mon, Jul 28, 2014	15.70	15.85	15.55	15.77
4562	NASDAQ	TCX	Fri, Jul 25, 2014	15.40	15.75	15.38	15.50
4561	NASDAQ	TCX	Thu, Jul 24, 2014	14.95	15.49	14.91	15.42
4560	NASDAQ	TCX	Wed, Jul 23, 2014	14.95	15.10	14.59	14.98
4559	NASDAQ	TCX	Tue, Jul 22, 2014	14.85	15.02	14.01	14.95
4558	NASDAQ	TCX	Mon, Jul 21, 2014	14.37	14.93	14.35	14.79
4557	NASDAQ	TCX	Fri, Jul 18, 2014	14.00	14.49	13.99	14.40
4556	NASDAQ	TCX	Thu, Jul 17, 2014	13.96	14.29	13.80	14.25
4555	NASDAQ	TCX	Wed, Jul 16, 2014	13.92	14.14	13.40	13.97
4554	NASDAQ	TCX	Tue, Jul 15, 2014	13.90	13.95	13.49	13.89
4553	NASDAQ	TCX	Mon, Jul 14, 2014	13.50	13.93	13.40	13.84
4552	NASDAQ	TCX	Fri, Jul 11, 2014	13.24	13.68	13.14	13.46
4551	NASDAQ	TCX	Thu, Jul 10, 2014	13.05	13.41	12.90	13.16
4550	NASDAQ	TCX	Wed, Jul 9, 2014	13.04	13.40	12.90	13.26
4549	NASDAQ	TCX	Tue, Jul 8, 2014	13.09	13.22	12.88	13.05
4548	NASDAQ	TCX	Mon, Jul 7, 2014	13.25	13.25	13.12	13.15
4547	NASDAQ	TCX	Thu, Jul 3, 2014	12.76	13.42	12.67	13.23
4546	NASDAQ	TCX	Wed, Jul 2, 2014	12.73	12.80	12.60	12.73
4545	NASDAQ	TCX	Tue, Jul 1, 2014	12.14	12.84	12.14	12.73
4544	NASDAQ	TCX	Mon, Jun 30, 2014	12.43	12.46	12.07	12.24
4543	NASDAQ	TCX	Fri, Jun 27, 2014	12.79	12.82	12.39	12.47
4542	NASDAQ	TCX	Thu, Jun 26, 2014	12.80	12.93	12.75	12.89
4541	NASDAQ	TCX	Wed, Jun 25, 2014	13.03	13.03	12.93	12.94
4540	NASDAQ	TCX	Tue, Jun 24, 2014	13.38	13.38	13.04	13.06
4539	NASDAQ	TCX	Mon, Jun 23, 2014	13.59	13.69	13.30	13.41
4538	NASDAQ	TCX	Fri, Jun 20, 2014	13.75	14.06	13.37	13.59
4537	NASDAQ	TCX	Thu, Jun 19, 2014	13.65	14.00	13.26	13.80
4536	NASDAQ	TCX	Wed, Jun 18, 2014	13.70	13.75	13.52	13.59
4535	NASDAQ	TCX	Tue, Jun 17, 2014	13.85	14.00	13.75	13.76
4534	NASDAQ	TCX	Mon, Jun 16, 2014	13.71	13.97	13.24	13.89
4533	NASDAQ	TCX	Fri, Jun 13, 2014	13.56	13.80	13.56	13.80
4532	NASDAQ	TCX	Thu, Jun 12, 2014	14.14	14.40	13.66	13.67
4531	NASDAQ	TCX	Wed, Jun 11, 2014	14.00	14.25	14.00	14.25
4530	NASDAQ	TCX	Tue, Jun 10, 2014	13.95	14.02	13.80	13.96
4529	NASDAQ	TCX	Mon, Jun 9, 2014	13.70	13.90	13.70	13.87
4528	NASDAQ	TCX	Fri, Jun 6, 2014	13.44	13.89	13.44	13.72
4527	NASDAQ	TCX	Thu, Jun 5, 2014	13.40	13.40	13.25	13.30
4526	NASDAQ	TCX	Wed, Jun 4, 2014	13.41	13.54	13.27	13.43
4525	NASDAQ	TCX	Tue, Jun 3, 2014	13.55	13.83	13.17	13.34
4524	NASDAQ	TCX	Mon, Jun 2, 2014	13.65	13.71	13.29	13.49
4523	NASDAQ	TCX	Fri, May 30, 2014	13.65	13.95	13.52	13.71
4522	NASDAQ	TCX	Thu, May 29, 2014	13.84	13.89	13.62	13.62
4521	NASDAQ	TCX	Wed, May 28, 2014	13.70	13.82	13.60	13.77
4520	NASDAQ	TCX	Tue, May 27, 2014	13.93	13.93	13.73	13.80
4519	NASDAQ	TCX	Fri, May 23, 2014	13.79	13.90	13.75	13.83
4518	NASDAQ	TCX	Thu, May 22, 2014	13.95	13.99	13.79	13.85
4517	NASDAQ	TCX	Wed, May 21, 2014	13.60	13.93	13.60	13.92
4516	NASDAQ	TCX	Tue, May 20, 2014	13.61	13.98	13.58	13.65
4515	NASDAQ	TCX	Mon, May 19, 2014	13.95	14.08	13.76	13.83
4514	NASDAQ	TCX	Fri, May 16, 2014	14.29	14.29	13.72	13.88
4513	NASDAQ	TCX	Thu, May 15, 2014	14.28	14.32	13.99	14.23
4512	NASDAQ	TCX	Wed, May 14, 2014	14.71	14.65	14.30	14.59
4511	NASDAQ	TCX	Tue, May 13, 2014	14.71	14.80	14.50	14.70
4510	NASDAQ	TCX	Mon, May 12, 2014	14.80	14.82	14.65	14.78
4509	NASDAQ	TCX	Fri, May 9, 2014	14.50	14.77	14.34	14.76
4508	NASDAQ	TCX	Thu, May 8, 2014	14.28	14.85	14.21	14.52
4507	NASDAQ	TCX	Wed, May 7, 2014	14.62	14.74	14.17	14.39
4506	NASDAQ	TCX	Tue, May 6, 2014	14.84	14.84	14.50	14.54
4505	NASDAQ	TCX	Mon, May 5, 2014	14.16	14.93	14.16	14.92
4504	NASDAQ	TCX	Fri, May 2, 2014	14.29	14.29	14.08	14.16
4503	NASDAQ	TCX	Thu, May 1, 2014	14.22	14.38	14.03	14.33
4502	NASDAQ	TCX	Wed, Apr 30, 2014	14.51	14.59	14.00	14.38
4501	NASDAQ	TCX	Tue, Apr 29, 2014	14.86	14.86	14.56	14.61
4500	NASDAQ	TCX	Mon, Apr 28, 2014	14.63	14.63	14.01	14.44
4499	NASDAQ	TCX	Fri, Apr 25, 2014	14.50	14.88	14.26	14.63
4498	NASDAQ	TCX	Thu, Apr 24, 2014	14.81	14.81	14.44	14.56
4497	NASDAQ	TCX	Wed, Apr 23, 2014	15.16	15.16	14.55	14.67
4496	NASDAQ	TCX	Tue, Apr 22, 2014	15.29	15.35	15.12	15.24
4495	NASDAQ	TCX	Mon, Apr 21, 2014	14.47	15.45	14.45	15.18
4494	NASDAQ	TCX	Thu, Apr 17, 2014	14.16	14.50	13.58	14.31
4493	NASDAQ	TCX	Wed, Apr 16, 2014	13.82	14.20	13.81	14.16
4492	NASDAQ	TCX	Tue, Apr 15, 2014	13.74	13.80	13.50	13.74
4491	NASDAQ	TCX	Mon, Apr 14, 2014	13.63	13.65	13.35	13.54
4490	NASDAQ	TCX	Fri, Apr 11, 2014	13.80	13.90	13.63	13.65
4489	NASDAQ	TCX	Thu, Apr 10, 2014	13.78	13.90	13.60	13.80
4488	NASDAQ	TCX	Wed, Apr 9, 2014	13.33	13.79	13.33	13.72
4487	NASDAQ	TCX	Tue, Apr 8, 2014	12.98	13.44	12.77	13.23
4486	NASDAQ	TCX	Mon, Apr 7, 2014	12.54	13.12	12.54	12.95
4485	NASDAQ	TCX	Fri, Apr 4, 2014	12.55	12.86	12.48	12.61
4484	NASDAQ	TCX	Thu, Apr 3, 2014	12.50	12.78	12.19	12.46
4483	NASDAQ	TCX	Wed, Apr 2, 2014	12.50	12.74	12.25	12.43
4482	NASDAQ	TCX	Tue, Apr 1, 2014	12.76	12.76	12.40	12.50
4481	NASDAQ	TCX	Mon, Mar 31, 2014	12.61	13.37	12.46	12.65
4480	NASDAQ	TCX	Fri, Mar 28, 2014	12.40	12.86	12.40	12.68
4479	NASDAQ	TCX	Thu, Mar 27, 2014	12.65	12.70	12.35	12.48
4478	NASDAQ	TCX	Wed, Mar 26, 2014	13.08	13.08	12.66	12.66
4477	NASDAQ	TCX	Tue, Mar 25, 2014	12.94	13.36	12.85	12.95
4476	NASDAQ	TCX	Mon, Mar 24, 2014	13.43	13.47	12.61	12.84
4475	NASDAQ	TCX	Fri, Mar 21, 2014	13.70	13.70	13.14	13.33
4474	NASDAQ	TCX	Thu, Mar 20, 2014	13.74	13.74	13.40	13.45
4473	NASDAQ	TCX	Wed, Mar 19, 2014	13.72	13.75	13.46	13.69
4472	NASDAQ	TCX	Tue, Mar 18, 2014	13.71	13.98	13.56	13.92
4471	NASDAQ	TCX	Mon, Mar 17, 2014	13.45	13.91	13.33	13.85
4470	NASDAQ	TCX	Fri, Mar 14, 2014	13.92	14.06	13.50	13.71
4469	NASDAQ	TCX	Thu, Mar 13, 2014	13.97	14.08	13.88	14.02
4468	NASDAQ	TCX	Wed, Mar 12, 2014	13.90	14.11	13.77	13.97
4467	NASDAQ	TCX	Tue, Mar 11, 2014	13.75	14.15	13.50	13.92
4466	NASDAQ	TCX	Mon, Mar 10, 2014	13.78	14.03	13.66	13.66
4465	NASDAQ	TCX	Fri, Mar 7, 2014	13.94	14.05	13.89	13.94
4464	NASDAQ	TCX	Thu, Mar 6, 2014	14.10	14.20	13.75	13.93
4463	NASDAQ	TCX	Wed, Mar 5, 2014	13.32	14.22	13.08	14.10
4462	NASDAQ	TCX	Tue, Mar 4, 2014	13.40	13.48	13.00	13.07
4461	NASDAQ	TCX	Mon, Mar 3, 2014	13.36	13.62	12.80	13.42
4460	NASDAQ	TCX	Fri, Feb 28, 2014	13.61	14.00	13.12	13.66
4459	NASDAQ	TCX	Thu, Feb 27, 2014	13.79	13.79	13.60	13.65
4458	NASDAQ	TCX	Wed, Feb 26, 2014	14.10	14.09	13.70	13.87
4457	NASDAQ	TCX	Tue, Feb 25, 2014	14.01	14.23	13.73	14.00
4456	NASDAQ	TCX	Mon, Feb 24, 2014	13.41	14.48	13.35	14.04
4455	NASDAQ	TCX	Fri, Feb 21, 2014	13.76	13.78	13.00	13.52
4454	NASDAQ	TCX	Thu, Feb 20, 2014	14.01	14.18	13.77	13.84
4453	NASDAQ	TCX	Wed, Feb 19, 2014	14.07	14.10	13.75	13.91
4452	NASDAQ	TCX	Tue, Feb 18, 2014	14.23	14.23	13.65	13.76
4451	NASDAQ	TCX	Fri, Feb 14, 2014	14.18	14.35	13.56	13.75
4450	NASDAQ	TCX	Thu, Feb 13, 2014	14.00	14.74	13.52	13.93
4449	NASDAQ	TCX	Wed, Feb 12, 2014	14.02	14.92	13.45	14.61
4448	NASDAQ	TCX	Tue, Feb 11, 2014	12.77	14.45	12.70	14.27
4447	NASDAQ	TCX	Mon, Feb 10, 2014	12.44	12.75	12.30	12.75
4446	NASDAQ	TCX	Fri, Feb 7, 2014	12.70	12.75	12.42	12.44
4445	NASDAQ	TCX	Thu, Feb 6, 2014	12.48	12.75	12.48	12.64
4444	NASDAQ	TCX	Wed, Feb 5, 2014	12.49	12.62	12.27	12.40
4443	NASDAQ	TCX	Tue, Feb 4, 2014	12.33	12.73	12.23	12.60
4442	NASDAQ	TCX	Mon, Feb 3, 2014	12.32	12.51	12.05	12.34
4441	NASDAQ	TCX	Fri, Jan 31, 2014	12.21	12.58	12.10	12.32
4440	NASDAQ	TCX	Thu, Jan 30, 2014	12.27	12.43	12.11	12.20
4439	NASDAQ	TCX	Wed, Jan 29, 2014	11.99	12.38	11.99	12.17
4438	NASDAQ	TCX	Tue, Jan 28, 2014	12.53	12.53	12.05	12.19
4437	NASDAQ	TCX	Mon, Jan 27, 2014	12.95	13.10	12.50	12.50
4436	NASDAQ	TCX	Fri, Jan 24, 2014	12.97	13.19	12.80	13.00
4435	NASDAQ	TCX	Thu, Jan 23, 2014	13.15	13.15	12.72	13.01
4434	NASDAQ	TCX	Wed, Jan 22, 2014	12.64	13.15	12.34	13.15
4433	NASDAQ	TCX	Tue, Jan 21, 2014	11.92	12.65	11.91	12.63
4432	NASDAQ	TCX	Fri, Jan 17, 2014	13.00	13.13	11.82	11.82
4431	NASDAQ	TCX	Thu, Jan 16, 2014	13.02	13.17	13.00	13.00
4430	NASDAQ	TCX	Wed, Jan 15, 2014	13.24	13.25	13.00	13.10
4429	NASDAQ	TCX	Tue, Jan 14, 2014	13.31	13.39	13.10	13.29
4428	NASDAQ	TCX	Mon, Jan 13, 2014	13.40	13.43	13.01	13.24
4427	NASDAQ	TCX	Fri, Jan 10, 2014	13.22	13.58	13.22	13.44
4426	NASDAQ	TCX	Thu, Jan 9, 2014	13.43	13.66	12.82	13.33
4425	NASDAQ	TCX	Wed, Jan 8, 2014	13.18	13.53	12.64	13.43
4424	NASDAQ	TCX	Tue, Jan 7, 2014	11.87	13.23	11.87	13.20
4423	NASDAQ	TCX	Mon, Jan 6, 2014	12.01	12.14	11.62	11.94
4422	NASDAQ	TCX	Fri, Jan 3, 2014	13.07	13.07	12.15	12.32
4421	NASDAQ	TCX	Thu, Jan 2, 2014	13.95	13.95	13.00	13.09
4420	NASDAQ	TCX	Tue, Dec 31, 2013	14.45	14.45	12.36	14.00
4419	NASDAQ	TCX	Fri, Dec 27, 2013	12.80	12.96	12.40	12.48
4418	NASDAQ	TCX	Thu, Dec 26, 2013	12.24	12.92	11.52	12.84
4417	NASDAQ	TCX	Tue, Dec 24, 2013	12.60	12.92	12.24	12.24
4416	NASDAQ	TCX	Mon, Dec 23, 2013	12.32	13.00	12.32	12.48
4415	NASDAQ	TCX	Fri, Dec 20, 2013	11.52	12.64	11.52	12.44
4414	NASDAQ	TCX	Thu, Dec 19, 2013	11.08	11.68	11.04	11.48
4413	NASDAQ	TCX	Wed, Dec 18, 2013	11.32	11.48	11.04	11.28
4412	NASDAQ	TCX	Tue, Dec 17, 2013	11.64	11.76	11.40	11.64
4411	NASDAQ	TCX	Mon, Dec 16, 2013	12.00	12.20	11.60	11.80
4410	NASDAQ	TCX	Fri, Dec 13, 2013	12.48	12.60	12.44	12.44
4409	NASDAQ	TCX	Thu, Dec 12, 2013	12.84	12.88	12.44	12.52
4408	NASDAQ	TCX	Wed, Dec 11, 2013	12.72	12.88	12.72	12.72
4407	NASDAQ	TCX	Tue, Dec 10, 2013	12.84	12.84	12.60	12.60
4406	NASDAQ	TCX	Mon, Dec 9, 2013	12.44	13.00	12.44	12.64
4405	NASDAQ	TCX	Fri, Dec 6, 2013	12.96	12.96	12.36	12.44
4404	NASDAQ	TCX	Thu, Dec 5, 2013	13.08	13.08	12.40	12.72
4403	NASDAQ	TCX	Wed, Dec 4, 2013	13.00	13.24	12.76	13.12
4402	NASDAQ	TCX	Tue, Dec 3, 2013	13.16	13.16	12.60	12.88
4401	NASDAQ	TCX	Mon, Dec 2, 2013	12.44	13.36	12.44	12.76
4400	NASDAQ	TCX	Fri, Nov 29, 2013	12.40	12.60	12.32	12.56
4399	NASDAQ	TCX	Wed, Nov 27, 2013	12.56	12.60	12.24	12.40
4398	NASDAQ	TCX	Tue, Nov 26, 2013	12.20	12.68	12.20	12.28
4397	NASDAQ	TCX	Mon, Nov 25, 2013	11.80	13.20	11.80	12.20
4396	NASDAQ	TCX	Fri, Nov 22, 2013	10.84	11.60	10.84	11.36
4395	NASDAQ	TCX	Thu, Nov 21, 2013	11.32	11.72	10.72	10.72
4394	NASDAQ	TCX	Wed, Nov 20, 2013	11.80	11.92	11.20	11.20
4393	NASDAQ	TCX	Tue, Nov 19, 2013	12.48	12.56	11.24	11.36
4392	NASDAQ	TCX	Mon, Nov 18, 2013	11.64	12.60	11.52	12.28
4391	NASDAQ	TCX	Fri, Nov 15, 2013	11.68	12.28	11.04	11.40
4390	NASDAQ	TCX	Thu, Nov 14, 2013	11.44	12.20	11.20	11.40
4389	NASDAQ	TCX	Wed, Nov 13, 2013	10.40	10.68	10.00	10.40
4388	NASDAQ	TCX	Tue, Nov 12, 2013	10.36	10.56	10.20	10.56
4387	NASDAQ	TCX	Mon, Nov 11, 2013	10.12	10.56	10.12	10.16
4386	NASDAQ	TCX	Fri, Nov 8, 2013	10.08	10.36	9.96	10.12
4385	NASDAQ	TCX	Thu, Nov 7, 2013	10.36	10.44	9.92	10.00
4384	NASDAQ	TCX	Wed, Nov 6, 2013	10.00	10.44	9.64	10.08
4383	NASDAQ	TCX	Tue, Nov 5, 2013	9.88	10.42	9.64	9.92
4382	NASDAQ	TCX	Mon, Nov 4, 2013	11.28	11.40	9.72	10.00
4381	NASDAQ	TCX	Fri, Nov 1, 2013	11.48	11.48	10.96	11.20
4380	NASDAQ	TCX	Thu, Oct 31, 2013	11.20	11.60	11.20	11.36
4379	NASDAQ	TCX	Wed, Oct 30, 2013	11.12	11.60	11.04	11.08
4378	NASDAQ	TCX	Tue, Oct 29, 2013	11.40	12.28	11.28	11.32
4377	NASDAQ	TCX	Mon, Oct 28, 2013	10.92	11.80	10.92	11.28
4376	NASDAQ	TCX	Fri, Oct 25, 2013	11.00	11.16	10.80	11.04
4375	NASDAQ	TCX	Thu, Oct 24, 2013	10.76	11.00	10.76	10.88
4374	NASDAQ	TCX	Wed, Oct 23, 2013	11.00	11.00	10.56	10.68
4373	NASDAQ	TCX	Tue, Oct 22, 2013	10.76	11.20	10.68	10.80
4372	NASDAQ	TCX	Mon, Oct 21, 2013	10.80	11.34	10.52	10.64
4371	NASDAQ	TCX	Fri, Oct 18, 2013	10.36	11.12	10.20	10.60
4370	NASDAQ	TCX	Thu, Oct 17, 2013	9.76	10.48	9.52	10.20
4369	NASDAQ	TCX	Wed, Oct 16, 2013	9.60	9.76	9.40	9.76
4368	NASDAQ	TCX	Tue, Oct 15, 2013	9.68	9.68	9.48	9.68
4367	NASDAQ	TCX	Mon, Oct 14, 2013	9.72	9.72	9.36	9.68
4366	NASDAQ	TCX	Fri, Oct 11, 2013	9.64	9.68	9.36	9.68
4365	NASDAQ	TCX	Thu, Oct 10, 2013	9.48	9.64	9.40	9.64
4364	NASDAQ	TCX	Wed, Oct 9, 2013	9.64	9.68	9.24	9.68
4363	NASDAQ	TCX	Tue, Oct 8, 2013	9.60	9.68	9.56	9.60
4362	NASDAQ	TCX	Mon, Oct 7, 2013	9.76	9.76	9.36	9.52
4361	NASDAQ	TCX	Fri, Oct 4, 2013	9.48	9.76	9.48	9.76
4360	NASDAQ	TCX	Thu, Oct 3, 2013	9.60	9.72	9.48	9.48
4359	NASDAQ	TCX	Wed, Oct 2, 2013	9.64	9.68	9.24	9.48
4358	NASDAQ	TCX	Tue, Oct 1, 2013	9.36	9.68	9.20	9.56
4357	NASDAQ	TCX	Mon, Sep 30, 2013	9.20	9.64	9.04	9.56
4356	NASDAQ	TCX	Fri, Sep 27, 2013	9.64	9.68	9.40	9.40
4355	NASDAQ	TCX	Thu, Sep 26, 2013	9.76	9.80	9.52	9.68
4354	NASDAQ	TCX	Wed, Sep 25, 2013	9.76	9.88	9.48	9.80
4353	NASDAQ	TCX	Tue, Sep 24, 2013	9.40	9.76	9.16	9.76
4352	NASDAQ	TCX	Mon, Sep 23, 2013	9.36	9.40	9.28	9.32
4351	NASDAQ	TCX	Fri, Sep 20, 2013	9.40	9.40	9.16	9.36
4350	NASDAQ	TCX	Thu, Sep 19, 2013	9.16	9.52	9.16	9.36
4349	NASDAQ	TCX	Wed, Sep 18, 2013	9.00	9.20	8.84	9.20
4348	NASDAQ	TCX	Tue, Sep 17, 2013	8.72	9.04	8.72	9.00
4347	NASDAQ	TCX	Mon, Sep 16, 2013	9.12	9.20	8.88	8.92
4346	NASDAQ	TCX	Fri, Sep 13, 2013	8.76	9.20	8.76	8.92
4345	NASDAQ	TCX	Thu, Sep 12, 2013	8.96	9.12	8.68	8.80
4344	NASDAQ	TCX	Wed, Sep 11, 2013	9.60	9.60	8.92	8.92
4343	NASDAQ	TCX	Tue, Sep 10, 2013	9.48	9.52	9.12	9.12
4342	NASDAQ	TCX	Mon, Sep 9, 2013	9.20	9.44	9.00	9.36
4341	NASDAQ	TCX	Fri, Sep 6, 2013	8.76	9.16	8.64	8.92
4340	NASDAQ	TCX	Thu, Sep 5, 2013	8.44	8.84	8.00	8.76
4339	NASDAQ	TCX	Wed, Sep 4, 2013	8.64	9.00	8.24	8.60
4338	NASDAQ	TCX	Tue, Sep 3, 2013	9.40	9.60	8.56	8.84
4337	NASDAQ	TCX	Fri, Aug 30, 2013	9.60	9.60	9.32	9.40
4336	NASDAQ	TCX	Thu, Aug 29, 2013	9.48	9.60	9.33	9.56
4335	NASDAQ	TCX	Wed, Aug 28, 2013	9.56	9.92	9.28	9.44
4334	NASDAQ	TCX	Tue, Aug 27, 2013	9.28	9.92	9.04	9.64
4333	NASDAQ	TCX	Mon, Aug 26, 2013	9.04	9.60	8.84	9.20
4332	NASDAQ	TCX	Fri, Aug 23, 2013	9.12	9.12	8.80	8.96
4331	NASDAQ	TCX	Thu, Aug 22, 2013	8.80	9.12	8.40	8.92
4330	NASDAQ	TCX	Wed, Aug 21, 2013	8.52	8.80	8.32	8.80
4329	NASDAQ	TCX	Tue, Aug 20, 2013	8.56	9.24	8.40	8.60
4328	NASDAQ	TCX	Mon, Aug 19, 2013	8.28	8.80	8.24	8.64
4327	NASDAQ	TCX	Fri, Aug 16, 2013	8.20	8.82	8.20	8.24
4326	NASDAQ	TCX	Thu, Aug 15, 2013	8.36	8.44	8.16	8.20
4325	NASDAQ	TCX	Wed, Aug 14, 2013	8.24	8.40	8.20	8.36
4324	NASDAQ	TCX	Tue, Aug 13, 2013	8.16	8.40	7.76	8.16
4323	NASDAQ	TCX	Mon, Aug 12, 2013	8.40	8.72	8.20	8.24
4322	NASDAQ	TCX	Fri, Aug 9, 2013	8.28	8.80	8.20	8.52
4321	NASDAQ	TCX	Thu, Aug 8, 2013	7.80	8.24	7.80	8.12
4320	NASDAQ	TCX	Wed, Aug 7, 2013	7.80	8.20	7.56	7.80
4319	NASDAQ	TCX	Tue, Aug 6, 2013	7.60	7.80	7.52	7.76
4318	NASDAQ	TCX	Mon, Aug 5, 2013	7.48	7.56	7.32	7.56
4317	NASDAQ	TCX	Fri, Aug 2, 2013	7.28	7.56	7.28	7.28
4316	NASDAQ	TCX	Thu, Aug 1, 2013	7.60	7.60	7.32	7.44
4315	NASDAQ	TCX	Wed, Jul 31, 2013	7.48	7.60	7.16	7.60
4314	NASDAQ	TCX	Tue, Jul 30, 2013	7.20	7.48	7.16	7.40
4313	NASDAQ	TCX	Mon, Jul 29, 2013	7.48	7.48	7.16	7.16
4312	NASDAQ	TCX	Fri, Jul 26, 2013	7.28	7.48	7.28	7.44
4311	NASDAQ	TCX	Thu, Jul 25, 2013	7.60	7.60	7.44	7.48
4310	NASDAQ	TCX	Wed, Jul 24, 2013	7.36	7.60	7.32	7.56
4309	NASDAQ	TCX	Tue, Jul 23, 2013	7.60	7.60	7.44	7.44
4308	NASDAQ	TCX	Mon, Jul 22, 2013	7.40	7.56	7.28	7.56
4307	NASDAQ	TCX	Fri, Jul 19, 2013	7.24	7.56	7.16	7.56
4306	NASDAQ	TCX	Thu, Jul 18, 2013	7.56	7.60	7.45	7.52
4305	NASDAQ	TCX	Wed, Jul 17, 2013	7.52	7.60	7.12	7.44
4304	NASDAQ	TCX	Tue, Jul 16, 2013	7.44	7.60	7.25	7.60
4303	NASDAQ	TCX	Mon, Jul 15, 2013	7.44	7.48	7.12	7.44
4302	NASDAQ	TCX	Fri, Jul 12, 2013	7.28	7.48	7.12	7.32
4301	NASDAQ	TCX	Thu, Jul 11, 2013	7.28	7.52	7.24	7.28
4300	NASDAQ	TCX	Wed, Jul 10, 2013	7.24	7.48	7.20	7.40
4299	NASDAQ	TCX	Tue, Jul 9, 2013	7.40	7.60	7.36	7.40
4298	NASDAQ	TCX	Mon, Jul 8, 2013	7.12	7.36	7.12	7.20
4297	NASDAQ	TCX	Fri, Jul 5, 2013	7.12	7.24	7.12	7.12
4296	NASDAQ	TCX	Wed, Jul 3, 2013	7.16	7.36	7.16	7.24
4295	NASDAQ	TCX	Tue, Jul 2, 2013	7.20	7.36	7.12	7.36
4294	NASDAQ	TCX	Mon, Jul 1, 2013	7.44	7.56	7.30	7.36
4293	NASDAQ	TCX	Thu, Jun 27, 2013	7.12	7.28	7.12	7.20
4292	NASDAQ	TCX	Wed, Jun 26, 2013	7.00	7.12	6.92	7.08
4291	NASDAQ	TCX	Tue, Jun 25, 2013	6.96	7.16	6.92	7.00
4290	NASDAQ	TCX	Mon, Jun 24, 2013	6.80	7.12	6.80	6.96
4289	NASDAQ	TCX	Fri, Jun 21, 2013	6.88	6.96	6.84	6.84
4288	NASDAQ	TCX	Thu, Jun 20, 2013	6.96	7.04	6.72	6.88
4287	NASDAQ	TCX	Wed, Jun 19, 2013	7.04	7.16	7.00	7.04
4286	NASDAQ	TCX	Tue, Jun 18, 2013	7.12	7.20	7.00	7.10
4285	NASDAQ	TCX	Mon, Jun 17, 2013	7.20	7.32	7.04	7.20
4284	NASDAQ	TCX	Fri, Jun 14, 2013	7.16	7.40	7.00	7.20
4283	NASDAQ	TCX	Thu, Jun 13, 2013	7.00	7.16	6.96	7.16
4282	NASDAQ	TCX	Wed, Jun 12, 2013	7.00	7.16	7.00	7.04
4281	NASDAQ	TCX	Tue, Jun 11, 2013	6.88	7.20	6.88	7.00
4280	NASDAQ	TCX	Mon, Jun 10, 2013	6.80	7.04	6.80	6.96
4279	NASDAQ	TCX	Fri, Jun 7, 2013	7.00	7.16	6.92	6.92
4278	NASDAQ	TCX	Thu, Jun 6, 2013	6.92	7.12	6.84	7.04
4277	NASDAQ	TCX	Wed, Jun 5, 2013	7.24	7.28	7.00	7.12
4276	NASDAQ	TCX	Tue, Jun 4, 2013	7.24	7.32	7.20	7.20
4275	NASDAQ	TCX	Mon, Jun 3, 2013	7.36	7.36	7.24	7.24
4274	NASDAQ	TCX	Fri, May 31, 2013	7.44	7.44	7.20	7.20
4273	NASDAQ	TCX	Thu, May 30, 2013	7.32	7.32	7.20	7.28
4272	NASDAQ	TCX	Wed, May 29, 2013	7.20	7.28	7.00	7.20
4271	NASDAQ	TCX	Tue, May 28, 2013	7.33	7.36	7.24	7.32
4270	NASDAQ	TCX	Fri, May 24, 2013	7.36	7.44	7.28	7.28
4269	NASDAQ	TCX	Thu, May 23, 2013	7.32	7.44	7.24	7.32
4268	NASDAQ	TCX	Wed, May 22, 2013	7.32	7.52	7.24	7.32
4267	NASDAQ	TCX	Tue, May 21, 2013	7.40	7.60	7.28	7.44
4266	NASDAQ	TCX	Mon, May 20, 2013	7.24	7.60	7.20	7.40
4265	NASDAQ	TCX	Fri, May 17, 2013	7.28	7.48	7.20	7.40
4264	NASDAQ	TCX	Thu, May 16, 2013	8.20	8.20	7.04	7.60
4263	NASDAQ	TCX	Wed, May 15, 2013	8.36	8.40	8.32	8.40
4262	NASDAQ	TCX	Tue, May 14, 2013	8.40	8.44	8.28	8.40
4261	NASDAQ	TCX	Mon, May 13, 2013	8.28	8.56	8.24	8.56
4260	NASDAQ	TCX	Fri, May 10, 2013	8.40	8.48	8.24	8.48
4259	NASDAQ	TCX	Thu, May 9, 2013	8.20	8.32	8.20	8.32
4258	NASDAQ	TCX	Wed, May 8, 2013	8.24	8.40	8.24	8.28
4257	NASDAQ	TCX	Tue, May 7, 2013	8.40	8.44	8.36	8.36
4256	NASDAQ	TCX	Mon, May 6, 2013	8.32	8.48	8.28	8.40
4255	NASDAQ	TCX	Fri, May 3, 2013	8.40	8.64	8.32	8.32
4254	NASDAQ	TCX	Thu, May 2, 2013	8.24	8.40	8.20	8.40
4253	NASDAQ	TCX	Wed, May 1, 2013	8.32	8.40	8.20	8.20
4252	NASDAQ	TCX	Tue, Apr 30, 2013	8.56	8.60	8.32	8.40
4251	NASDAQ	TCX	Mon, Apr 29, 2013	8.32	8.40	8.12	8.40
4250	NASDAQ	TCX	Fri, Apr 26, 2013	8.28	8.40	8.24	8.40
4249	NASDAQ	TCX	Thu, Apr 25, 2013	8.44	8.44	8.28	8.40
4248	NASDAQ	TCX	Wed, Apr 24, 2013	8.20	8.48	8.20	8.44
4247	NASDAQ	TCX	Tue, Apr 23, 2013	8.20	8.52	8.16	8.28
4246	NASDAQ	TCX	Mon, Apr 22, 2013	7.84	8.16	7.72	8.12
4245	NASDAQ	TCX	Fri, Apr 19, 2013	7.52	7.92	7.40	7.83
4244	NASDAQ	TCX	Thu, Apr 18, 2013	7.36	7.44	7.32	7.40
4243	NASDAQ	TCX	Wed, Apr 17, 2013	7.40	7.44	7.32	7.40
4242	NASDAQ	TCX	Tue, Apr 16, 2013	7.24	7.40	7.16	7.32
4241	NASDAQ	TCX	Mon, Apr 15, 2013	7.16	7.28	7.04	7.08
4240	NASDAQ	TCX	Fri, Apr 12, 2013	7.40	7.44	6.80	7.28
4239	NASDAQ	TCX	Thu, Apr 11, 2013	7.40	7.64	7.12	7.24
4238	NASDAQ	TCX	Wed, Apr 10, 2013	7.44	7.52	7.40	7.48
4237	NASDAQ	TCX	Tue, Apr 9, 2013	7.20	7.64	7.11	7.60
4236	NASDAQ	TCX	Mon, Apr 8, 2013	7.08	7.16	7.00	7.04
4235	NASDAQ	TCX	Fri, Apr 5, 2013	7.04	7.20	7.04	7.20
4234	NASDAQ	TCX	Thu, Apr 4, 2013	7.04	7.20	6.98	7.20
4233	NASDAQ	TCX	Wed, Apr 3, 2013	7.16	7.20	7.12	7.16
4232	NASDAQ	TCX	Tue, Apr 2, 2013	6.88	7.28	6.88	7.28
4231	NASDAQ	TCX	Mon, Apr 1, 2013	6.97	7.00	6.64	7.00
4230	NASDAQ	TCX	Thu, Mar 28, 2013	6.72	7.00	6.67	6.88
4229	NASDAQ	TCX	Wed, Mar 27, 2013	6.72	6.80	6.48	6.72
4228	NASDAQ	TCX	Tue, Mar 26, 2013	6.80	6.92	6.72	6.88
4227	NASDAQ	TCX	Mon, Mar 25, 2013	7.00	7.12	6.80	6.80
4226	NASDAQ	TCX	Fri, Mar 22, 2013	6.96	7.20	6.80	6.96
4225	NASDAQ	TCX	Thu, Mar 21, 2013	6.56	7.00	6.56	6.80
4224	NASDAQ	TCX	Wed, Mar 20, 2013	6.68	6.80	6.60	6.60
4223	NASDAQ	TCX	Tue, Mar 19, 2013	6.80	6.84	6.60	6.60
4222	NASDAQ	TCX	Mon, Mar 18, 2013	6.96	7.00	6.72	6.80
4221	NASDAQ	TCX	Fri, Mar 15, 2013	7.24	7.36	6.68	6.96
4220	NASDAQ	TCX	Thu, Mar 14, 2013	7.20	7.44	7.20	7.28
4219	NASDAQ	TCX	Wed, Mar 13, 2013	7.28	7.28	7.04	7.16
4218	NASDAQ	TCX	Tue, Mar 12, 2013	7.95	7.95	7.16	7.28
4217	NASDAQ	TCX	Mon, Mar 11, 2013	7.20	7.36	7.16	7.28
4216	NASDAQ	TCX	Fri, Mar 8, 2013	7.44	7.44	7.24	7.28
4215	NASDAQ	TCX	Thu, Mar 7, 2013	7.44	7.56	7.04	7.56
4214	NASDAQ	TCX	Wed, Mar 6, 2013	7.56	7.56	7.44	7.44
4213	NASDAQ	TCX	Tue, Mar 5, 2013	7.60	7.60	7.40	7.44
4212	NASDAQ	TCX	Mon, Mar 4, 2013	7.40	7.56	7.20	7.52
4211	NASDAQ	TCX	Fri, Mar 1, 2013	6.72	7.36	6.72	7.32
4210	NASDAQ	TCX	Thu, Feb 28, 2013	6.44	6.68	6.44	6.48
4209	NASDAQ	TCX	Wed, Feb 27, 2013	6.76	6.76	6.40	6.40
4208	NASDAQ	TCX	Tue, Feb 26, 2013	6.48	6.76	6.32	6.76
4207	NASDAQ	TCX	Mon, Feb 25, 2013	6.76	6.76	6.52	6.56
4206	NASDAQ	TCX	Fri, Feb 22, 2013	6.84	6.84	6.56	6.76
4205	NASDAQ	TCX	Thu, Feb 21, 2013	7.32	7.32	6.60	7.00
4204	NASDAQ	TCX	Wed, Feb 20, 2013	6.40	7.20	6.30	7.12
4203	NASDAQ	TCX	Tue, Feb 19, 2013	6.68	6.96	6.24	6.28
4202	NASDAQ	TCX	Fri, Feb 15, 2013	7.16	7.16	6.80	6.80
4201	NASDAQ	TCX	Thu, Feb 14, 2013	8.00	8.40	7.00	7.08
4200	NASDAQ	TCX	Wed, Feb 13, 2013	8.08	8.16	7.92	8.08
4199	NASDAQ	TCX	Tue, Feb 12, 2013	8.20	8.28	8.05	8.08
4198	NASDAQ	TCX	Mon, Feb 11, 2013	8.00	8.20	8.00	8.08
4197	NASDAQ	TCX	Fri, Feb 8, 2013	8.00	8.12	7.90	8.00
4196	NASDAQ	TCX	Thu, Feb 7, 2013	8.08	8.16	7.84	7.88
4195	NASDAQ	TCX	Wed, Feb 6, 2013	7.80	8.08	7.80	8.04
4194	NASDAQ	TCX	Tue, Feb 5, 2013	8.36	8.48	7.80	7.80
4193	NASDAQ	TCX	Mon, Feb 4, 2013	8.92	9.00	8.24	8.36
4192	NASDAQ	TCX	Fri, Feb 1, 2013	8.40	8.80	8.25	8.80
4191	NASDAQ	TCX	Thu, Jan 31, 2013	7.92	8.36	7.92	8.36
4190	NASDAQ	TCX	Wed, Jan 30, 2013	8.24	8.24	7.80	7.84
4189	NASDAQ	TCX	Tue, Jan 29, 2013	8.28	8.36	7.76	8.16
4188	NASDAQ	TCX	Mon, Jan 28, 2013	8.32	8.36	8.08	8.20
4187	NASDAQ	TCX	Fri, Jan 25, 2013	8.26	8.40	8.00	8.20
4186	NASDAQ	TCX	Thu, Jan 24, 2013	7.56	8.20	7.56	7.84
4185	NASDAQ	TCX	Wed, Jan 23, 2013	7.12	7.64	7.12	7.60
4184	NASDAQ	TCX	Tue, Jan 22, 2013	7.20	7.28	7.00	7.20
4183	NASDAQ	TCX	Fri, Jan 18, 2013	7.04	7.28	6.88	7.28
4182	NASDAQ	TCX	Thu, Jan 17, 2013	7.24	7.60	7.12	7.16
4181	NASDAQ	TCX	Wed, Jan 16, 2013	7.32	7.36	7.04	7.16
4180	NASDAQ	TCX	Tue, Jan 15, 2013	6.92	7.36	6.88	7.36
4179	NASDAQ	TCX	Mon, Jan 14, 2013	6.60	7.00	6.60	6.96
4178	NASDAQ	TCX	Fri, Jan 11, 2013	6.20	6.56	6.20	6.40
4177	NASDAQ	TCX	Thu, Jan 10, 2013	6.24	6.44	6.19	6.20
4176	NASDAQ	TCX	Wed, Jan 9, 2013	6.48	6.56	6.12	6.16
4175	NASDAQ	TCX	Tue, Jan 8, 2013	6.28	6.48	6.24	6.40
4174	NASDAQ	TCX	Mon, Jan 7, 2013	6.20	6.20	5.96	6.20
4173	NASDAQ	TCX	Fri, Jan 4, 2013	5.80	6.12	5.68	6.00
4172	NASDAQ	TCX	Thu, Jan 3, 2013	5.76	5.84	5.72	5.84
4171	NASDAQ	TCX	Wed, Jan 2, 2013	5.76	5.80	5.68	5.80
4170	NASDAQ	TCX	Mon, Dec 31, 2012	5.68	5.76	5.64	5.76
4169	NASDAQ	TCX	Fri, Dec 28, 2012	5.64	5.76	5.64	5.72
4168	NASDAQ	TCX	Thu, Dec 27, 2012	5.68	5.76	5.68	5.76
4167	NASDAQ	TCX	Wed, Dec 26, 2012	5.72	5.76	5.65	5.68
4166	NASDAQ	TCX	Mon, Dec 24, 2012	5.64	5.80	5.64	5.68
4165	NASDAQ	TCX	Fri, Dec 21, 2012	5.68	5.80	5.64	5.72
4164	NASDAQ	TCX	Thu, Dec 20, 2012	5.76	5.80	5.68	5.76
4163	NASDAQ	TCX	Wed, Dec 19, 2012	5.84	5.84	5.68	5.76
4162	NASDAQ	TCX	Tue, Dec 18, 2012	5.80	5.84	5.68	5.76
4161	NASDAQ	TCX	Mon, Dec 17, 2012	5.88	5.88	5.72	5.76
4160	NASDAQ	TCX	Fri, Dec 14, 2012	5.80	5.88	5.76	5.88
4159	NASDAQ	TCX	Thu, Dec 13, 2012	5.84	5.96	5.72	5.76
4158	NASDAQ	TCX	Wed, Dec 12, 2012	5.88	5.88	5.72	5.88
4157	NASDAQ	TCX	Tue, Dec 11, 2012	5.68	5.92	5.64	5.84
4156	NASDAQ	TCX	Mon, Dec 10, 2012	5.76	5.76	5.68	5.68
4155	NASDAQ	TCX	Fri, Dec 7, 2012	5.68	5.84	5.68	5.76
4154	NASDAQ	TCX	Thu, Dec 6, 2012	5.64	5.76	5.64	5.72
4153	NASDAQ	TCX	Wed, Dec 5, 2012	5.88	5.88	5.64	5.64
4152	NASDAQ	TCX	Tue, Dec 4, 2012	5.76	5.84	5.64	5.84
4151	NASDAQ	TCX	Mon, Dec 3, 2012	5.96	5.96	5.76	5.76
4150	NASDAQ	TCX	Fri, Nov 30, 2012	5.80	5.96	5.74	5.96
4149	NASDAQ	TCX	Thu, Nov 29, 2012	5.72	5.88	5.72	5.88
4148	NASDAQ	TCX	Wed, Nov 28, 2012	5.60	5.76	5.60	5.64
4147	NASDAQ	TCX	Tue, Nov 27, 2012	5.68	5.68	5.56	5.64
4146	NASDAQ	TCX	Mon, Nov 26, 2012	5.80	5.80	5.60	5.64
4145	NASDAQ	TCX	Fri, Nov 23, 2012	5.68	5.84	5.68	5.72
4144	NASDAQ	TCX	Wed, Nov 21, 2012	5.60	5.68	5.56	5.68
4143	NASDAQ	TCX	Tue, Nov 20, 2012	5.64	5.68	5.60	5.68
4142	NASDAQ	TCX	Mon, Nov 19, 2012	5.60	5.68	5.56	5.64
4141	NASDAQ	TCX	Fri, Nov 16, 2012	5.56	5.60	5.49	5.56
4140	NASDAQ	TCX	Thu, Nov 15, 2012	5.44	5.60	5.44	5.56
4139	NASDAQ	TCX	Wed, Nov 14, 2012	5.40	5.64	5.40	5.56
4138	NASDAQ	TCX	Tue, Nov 13, 2012	4.36	4.55	4.28	4.48
4137	NASDAQ	TCX	Mon, Nov 12, 2012	4.40	4.72	4.24	4.24
4136	NASDAQ	TCX	Fri, Nov 9, 2012	4.36	4.52	4.32	4.36
4135	NASDAQ	TCX	Thu, Nov 8, 2012	4.32	4.60	4.32	4.36
4134	NASDAQ	TCX	Wed, Nov 7, 2012	4.56	4.56	4.28	4.32
4133	NASDAQ	TCX	Tue, Nov 6, 2012	4.36	4.48	4.28	4.44
4132	NASDAQ	TCX	Mon, Nov 5, 2012	4.48	4.52	4.20	4.40
4131	NASDAQ	TCX	Fri, Nov 2, 2012	4.32	4.60	4.32	4.44
4130	NASDAQ	TCX	Thu, Nov 1, 2012	4.40	4.52	4.36	4.40
4129	NASDAQ	TCX	Wed, Oct 31, 2012	4.40	4.60	4.36	4.44
4128	NASDAQ	TCX	Fri, Oct 26, 2012	4.44	4.56	4.36	4.40
4127	NASDAQ	TCX	Thu, Oct 25, 2012	4.64	4.64	4.36	4.36
4126	NASDAQ	TCX	Wed, Oct 24, 2012	4.56	4.64	4.56	4.64
4125	NASDAQ	TCX	Tue, Oct 23, 2012	4.72	4.72	4.44	4.48
4124	NASDAQ	TCX	Mon, Oct 22, 2012	4.72	4.76	4.64	4.72
4123	NASDAQ	TCX	Fri, Oct 19, 2012	4.76	4.80	4.68	4.72
4122	NASDAQ	TCX	Thu, Oct 18, 2012	4.88	4.88	4.76	4.88
4121	NASDAQ	TCX	Wed, Oct 17, 2012	4.80	4.92	4.56	4.92
4120	NASDAQ	TCX	Tue, Oct 16, 2012	4.84	4.89	4.80	4.88
4119	NASDAQ	TCX	Mon, Oct 15, 2012	4.88	4.88	4.80	4.88
4118	NASDAQ	TCX	Fri, Oct 12, 2012	4.88	4.88	4.80	4.88
4117	NASDAQ	TCX	Thu, Oct 11, 2012	4.76	4.92	4.72	4.92
4116	NASDAQ	TCX	Wed, Oct 10, 2012	4.76	4.80	4.68	4.80
4115	NASDAQ	TCX	Tue, Oct 9, 2012	4.76	4.84	4.64	4.76
4114	NASDAQ	TCX	Mon, Oct 8, 2012	4.84	4.92	4.64	4.72
4113	NASDAQ	TCX	Fri, Oct 5, 2012	5.00	5.02	4.88	4.96
4112	NASDAQ	TCX	Thu, Oct 4, 2012	5.12	5.12	4.92	5.00
4111	NASDAQ	TCX	Wed, Oct 3, 2012	4.88	5.08	4.80	5.08
4110	NASDAQ	TCX	Tue, Oct 2, 2012	5.00	5.00	4.76	4.92
4109	NASDAQ	TCX	Mon, Oct 1, 2012	5.04	5.04	4.84	4.96
4108	NASDAQ	TCX	Fri, Sep 28, 2012	5.00	5.12	4.84	5.12
4107	NASDAQ	TCX	Thu, Sep 27, 2012	4.92	5.00	4.84	4.92
4106	NASDAQ	TCX	Wed, Sep 26, 2012	4.68	4.88	4.68	4.80
4105	NASDAQ	TCX	Tue, Sep 25, 2012	4.48	4.76	4.48	4.68
4104	NASDAQ	TCX	Mon, Sep 24, 2012	4.52	4.68	4.48	4.52
4103	NASDAQ	TCX	Fri, Sep 21, 2012	4.84	4.96	4.56	4.68
4102	NASDAQ	TCX	Thu, Sep 20, 2012	4.80	4.84	4.72	4.76
4101	NASDAQ	TCX	Wed, Sep 19, 2012	5.00	5.12	4.60	4.80
4100	NASDAQ	TCX	Tue, Sep 18, 2012	5.00	5.12	4.88	5.04
4099	NASDAQ	TCX	Mon, Sep 17, 2012	5.36	5.36	4.80	4.96
4098	NASDAQ	TCX	Fri, Sep 14, 2012	5.48	5.60	5.20	5.28
4097	NASDAQ	TCX	Thu, Sep 13, 2012	5.52	5.68	5.52	5.56
4096	NASDAQ	TCX	Wed, Sep 12, 2012	5.60	5.60	5.52	5.52
4095	NASDAQ	TCX	Tue, Sep 11, 2012	5.52	5.60	5.40	5.52
4094	NASDAQ	TCX	Mon, Sep 10, 2012	5.48	5.60	5.32	5.52
4093	NASDAQ	TCX	Fri, Sep 7, 2012	5.36	5.56	5.20	5.48
4092	NASDAQ	TCX	Thu, Sep 6, 2012	5.24	5.40	5.12	5.32
4091	NASDAQ	TCX	Wed, Sep 5, 2012	5.12	5.20	4.96	5.08
4090	NASDAQ	TCX	Tue, Sep 4, 2012	4.76	5.16	4.76	5.00
4089	NASDAQ	TCX	Fri, Aug 31, 2012	4.72	4.92	4.64	4.76
4088	NASDAQ	TCX	Thu, Aug 30, 2012	4.52	4.96	4.52	4.56
4087	NASDAQ	TCX	Wed, Aug 29, 2012	4.96	4.96	4.52	4.52
4086	NASDAQ	TCX	Tue, Aug 28, 2012	5.20	5.32	4.84	4.92
4085	NASDAQ	TCX	Mon, Aug 27, 2012	5.28	5.36	5.20	5.24
4084	NASDAQ	TCX	Fri, Aug 24, 2012	4.84	5.32	4.84	5.20
4083	NASDAQ	TCX	Thu, Aug 23, 2012	4.64	4.96	4.56	4.88
4082	NASDAQ	TCX	Wed, Aug 22, 2012	4.64	4.68	4.49	4.56
4081	NASDAQ	TCX	Tue, Aug 21, 2012	4.64	4.68	4.40	4.64
4080	NASDAQ	TCX	Mon, Aug 20, 2012	4.28	4.68	4.20	4.52
4079	NASDAQ	TCX	Fri, Aug 17, 2012	4.76	4.88	4.64	4.76
4078	NASDAQ	TCX	Thu, Aug 16, 2012	4.36	4.92	4.36	4.84
4077	NASDAQ	TCX	Wed, Aug 15, 2012	4.36	4.40	4.00	4.32
4076	NASDAQ	TCX	Tue, Aug 14, 2012	4.40	4.56	4.20	4.40
4075	NASDAQ	TCX	Mon, Aug 13, 2012	4.56	4.72	4.44	4.52
4074	NASDAQ	TCX	Fri, Aug 10, 2012	4.36	4.64	4.36	4.64
4073	NASDAQ	TCX	Thu, Aug 9, 2012	4.28	4.36	4.20	4.32
4072	NASDAQ	TCX	Wed, Aug 8, 2012	4.48	4.60	4.12	4.28
4071	NASDAQ	TCX	Tue, Aug 7, 2012	4.60	4.60	4.48	4.60
4070	NASDAQ	TCX	Mon, Aug 6, 2012	4.64	4.64	4.40	4.60
4069	NASDAQ	TCX	Fri, Aug 3, 2012	4.60	4.68	4.52	4.56
4068	NASDAQ	TCX	Thu, Aug 2, 2012	4.68	4.68	4.56	4.56
4067	NASDAQ	TCX	Wed, Aug 1, 2012	5.00	5.00	4.56	4.80
4066	NASDAQ	TCX	Tue, Jul 31, 2012	5.06	5.08	4.88	4.88
4065	NASDAQ	TCX	Mon, Jul 30, 2012	5.00	5.16	5.00	5.02
4064	NASDAQ	TCX	Fri, Jul 27, 2012	4.96	5.00	4.88	4.92
4063	NASDAQ	TCX	Thu, Jul 26, 2012	5.00	5.00	4.68	4.84
4062	NASDAQ	TCX	Wed, Jul 25, 2012	4.56	4.92	4.56	4.88
4061	NASDAQ	TCX	Tue, Jul 24, 2012	4.80	4.88	4.56	4.60
4060	NASDAQ	TCX	Mon, Jul 23, 2012	4.92	5.00	4.64	4.80
4059	NASDAQ	TCX	Fri, Jul 20, 2012	4.96	5.04	4.92	4.92
4058	NASDAQ	TCX	Thu, Jul 19, 2012	4.76	5.00	4.76	5.00
4057	NASDAQ	TCX	Wed, Jul 18, 2012	4.92	4.92	4.48	4.76
4056	NASDAQ	TCX	Tue, Jul 17, 2012	4.96	4.96	4.84	4.96
4055	NASDAQ	TCX	Mon, Jul 16, 2012	4.96	5.00	4.84	4.88
4054	NASDAQ	TCX	Fri, Jul 13, 2012	4.88	4.88	4.68	4.88
4053	NASDAQ	TCX	Thu, Jul 12, 2012	4.84	5.00	4.52	4.80
4052	NASDAQ	TCX	Wed, Jul 11, 2012	5.16	5.16	4.72	4.84
4051	NASDAQ	TCX	Tue, Jul 10, 2012	5.20	5.36	5.08	5.08
4050	NASDAQ	TCX	Mon, Jul 9, 2012	5.04	5.16	4.96	5.12
4049	NASDAQ	TCX	Fri, Jul 6, 2012	5.08	5.08	4.74	4.96
4048	NASDAQ	TCX	Thu, Jul 5, 2012	4.48	5.16	4.48	5.08
4047	NASDAQ	TCX	Tue, Jul 3, 2012	4.36	4.44	4.28	4.44
4046	NASDAQ	TCX	Mon, Jul 2, 2012	4.40	4.44	4.16	4.24
4045	NASDAQ	TCX	Fri, Jun 29, 2012	4.20	4.56	4.16	4.40
4044	NASDAQ	TCX	Thu, Jun 28, 2012	4.08	4.20	4.08	4.16
4043	NASDAQ	TCX	Wed, Jun 27, 2012	4.12	4.20	4.12	4.16
4042	NASDAQ	TCX	Tue, Jun 26, 2012	4.28	4.32	4.08	4.20
4041	NASDAQ	TCX	Mon, Jun 25, 2012	4.20	4.44	4.08	4.28
4040	NASDAQ	TCX	Fri, Jun 22, 2012	4.48	4.56	4.24	4.24
4039	NASDAQ	TCX	Thu, Jun 21, 2012	4.40	4.68	4.40	4.60
4038	NASDAQ	TCX	Wed, Jun 20, 2012	4.64	4.76	4.44	4.44
4037	NASDAQ	TCX	Tue, Jun 19, 2012	4.44	4.72	4.44	4.72
4036	NASDAQ	TCX	Mon, Jun 18, 2012	4.44	4.88	4.24	4.72
4035	NASDAQ	TCX	Fri, Jun 15, 2012	4.60	4.64	4.08	4.36
4034	NASDAQ	TCX	Thu, Jun 14, 2012	4.80	4.80	4.32	4.60
4033	NASDAQ	TCX	Wed, Jun 13, 2012	4.64	5.04	4.40	4.80
4032	NASDAQ	TCX	Tue, Jun 12, 2012	5.08	5.20	4.60	4.64
4031	NASDAQ	TCX	Mon, Jun 11, 2012	5.40	5.60	5.08	5.08
4030	NASDAQ	TCX	Fri, Jun 8, 2012	5.16	5.64	5.16	5.40
4029	NASDAQ	TCX	Thu, Jun 7, 2012	5.20	5.24	5.08	5.16
4028	NASDAQ	TCX	Wed, Jun 6, 2012	5.52	5.72	5.16	5.24
4027	NASDAQ	TCX	Tue, Jun 5, 2012	5.20	5.72	5.20	5.44
4026	NASDAQ	TCX	Mon, Jun 4, 2012	5.24	5.48	5.04	5.16
4025	NASDAQ	TCX	Fri, Jun 1, 2012	5.52	5.80	5.28	5.32
4024	NASDAQ	TCX	Thu, May 31, 2012	5.80	5.96	5.52	5.60
4023	NASDAQ	TCX	Wed, May 30, 2012	6.08	6.16	5.68	5.72
4022	NASDAQ	TCX	Tue, May 29, 2012	6.72	6.88	5.96	6.08
4021	NASDAQ	TCX	Fri, May 25, 2012	5.48	6.48	5.44	6.40
4020	NASDAQ	TCX	Thu, May 24, 2012	5.36	5.60	5.32	5.60
4019	NASDAQ	TCX	Wed, May 23, 2012	5.52	5.60	5.44	5.44
4018	NASDAQ	TCX	Tue, May 22, 2012	5.56	5.60	5.44	5.52
4017	NASDAQ	TCX	Mon, May 21, 2012	5.52	5.52	5.32	5.44
4016	NASDAQ	TCX	Fri, May 18, 2012	5.16	5.60	4.92	5.52
4015	NASDAQ	TCX	Thu, May 17, 2012	5.44	5.48	5.20	5.24
4014	NASDAQ	TCX	Wed, May 16, 2012	5.52	5.64	5.40	5.40
4013	NASDAQ	TCX	Tue, May 15, 2012	5.56	5.80	5.48	5.56
4012	NASDAQ	TCX	Mon, May 14, 2012	5.80	5.80	5.40	5.48
4011	NASDAQ	TCX	Fri, May 11, 2012	6.16	6.16	5.68	5.96
4010	NASDAQ	TCX	Thu, May 10, 2012	5.88	6.45	5.80	5.96
4009	NASDAQ	TCX	Wed, May 9, 2012	5.72	5.88	5.04	5.80
4008	NASDAQ	TCX	Tue, May 8, 2012	5.52	5.60	5.04	5.60
4007	NASDAQ	TCX	Mon, May 7, 2012	5.88	6.00	5.44	5.60
4006	NASDAQ	TCX	Fri, May 4, 2012	5.88	5.96	5.76	5.80
4005	NASDAQ	TCX	Thu, May 3, 2012	6.00	6.08	5.84	5.84
4004	NASDAQ	TCX	Wed, May 2, 2012	6.00	6.04	5.88	5.92
4003	NASDAQ	TCX	Tue, May 1, 2012	5.88	6.08	5.84	5.96
4002	NASDAQ	TCX	Mon, Apr 30, 2012	5.64	5.92	5.56	5.76
4001	NASDAQ	TCX	Fri, Apr 27, 2012	4.92	5.16	4.92	5.08
4000	NASDAQ	TCX	Thu, Apr 26, 2012	4.84	5.32	4.84	4.92
3999	NASDAQ	TCX	Wed, Apr 25, 2012	5.12	5.28	4.88	5.04
3998	NASDAQ	TCX	Tue, Apr 24, 2012	4.96	5.40	4.96	4.96
3997	NASDAQ	TCX	Mon, Apr 23, 2012	4.64	5.04	4.52	5.04
3996	NASDAQ	TCX	Fri, Apr 20, 2012	4.72	4.96	4.72	4.80
3995	NASDAQ	TCX	Thu, Apr 19, 2012	4.52	4.88	4.40	4.72
3994	NASDAQ	TCX	Wed, Apr 18, 2012	4.68	4.76	4.24	4.68
3993	NASDAQ	TCX	Tue, Apr 17, 2012	5.44	5.44	4.84	5.04
3992	NASDAQ	TCX	Mon, Apr 16, 2012	5.76	5.88	5.28	5.32
3991	NASDAQ	TCX	Fri, Apr 13, 2012	5.56	5.92	5.24	5.76
3990	NASDAQ	TCX	Thu, Apr 12, 2012	5.28	5.80	5.28	5.52
3989	NASDAQ	TCX	Wed, Apr 11, 2012	5.40	5.40	5.16	5.28
3988	NASDAQ	TCX	Tue, Apr 10, 2012	5.40	5.56	5.16	5.20
3987	NASDAQ	TCX	Mon, Apr 9, 2012	5.40	5.40	5.12	5.24
3986	NASDAQ	TCX	Thu, Apr 5, 2012	4.88	5.40	4.88	5.40
3985	NASDAQ	TCX	Wed, Apr 4, 2012	5.04	5.20	4.80	4.96
3984	NASDAQ	TCX	Tue, Apr 3, 2012	5.36	5.44	5.08	5.16
3983	NASDAQ	TCX	Mon, Apr 2, 2012	4.92	5.44	4.88	5.44
3982	NASDAQ	TCX	Fri, Mar 30, 2012	5.00	5.00	4.60	4.92
3981	NASDAQ	TCX	Thu, Mar 29, 2012	4.96	4.96	4.56	4.84
3980	NASDAQ	TCX	Wed, Mar 28, 2012	4.72	4.92	4.68	4.88
3979	NASDAQ	TCX	Tue, Mar 27, 2012	4.64	4.72	4.60	4.72
3978	NASDAQ	TCX	Mon, Mar 26, 2012	4.56	4.76	4.52	4.76
3977	NASDAQ	TCX	Fri, Mar 23, 2012	4.60	4.68	4.56	4.68
3976	NASDAQ	TCX	Thu, Mar 22, 2012	4.60	4.60	4.40	4.56
3975	NASDAQ	TCX	Wed, Mar 21, 2012	4.28	4.56	4.28	4.48
3974	NASDAQ	TCX	Tue, Mar 20, 2012	4.28	4.36	4.12	4.28
3973	NASDAQ	TCX	Mon, Mar 19, 2012	3.92	4.28	3.92	4.28
3972	NASDAQ	TCX	Fri, Mar 16, 2012	4.00	4.20	3.73	4.04
3971	NASDAQ	TCX	Thu, Mar 15, 2012	4.08	4.20	3.92	4.04
3970	NASDAQ	TCX	Wed, Mar 14, 2012	4.12	4.28	4.00	4.16
3969	NASDAQ	TCX	Tue, Mar 13, 2012	3.80	4.32	3.76	4.20
3968	NASDAQ	TCX	Mon, Mar 12, 2012	3.76	3.84	3.72	3.80
3967	NASDAQ	TCX	Fri, Mar 9, 2012	3.84	3.86	3.72	3.80
3966	NASDAQ	TCX	Thu, Mar 8, 2012	3.84	3.84	3.72	3.72
3965	NASDAQ	TCX	Wed, Mar 7, 2012	3.80	3.82	3.69	3.72
3964	NASDAQ	TCX	Tue, Mar 6, 2012	3.80	3.80	3.68	3.74
3963	NASDAQ	TCX	Mon, Mar 5, 2012	3.82	3.84	3.72	3.76
3962	NASDAQ	TCX	Fri, Mar 2, 2012	3.68	3.82	3.60	3.82
3961	NASDAQ	TCX	Thu, Mar 1, 2012	3.72	3.80	3.69	3.76
3960	NASDAQ	TCX	Wed, Feb 29, 2012	3.76	3.84	3.72	3.72
3959	NASDAQ	TCX	Tue, Feb 28, 2012	3.64	3.80	3.57	3.80
3958	NASDAQ	TCX	Mon, Feb 27, 2012	3.44	3.64	3.44	3.64
3957	NASDAQ	TCX	Fri, Feb 24, 2012	3.56	3.56	3.45	3.48
3956	NASDAQ	TCX	Thu, Feb 23, 2012	3.40	3.56	3.25	3.52
3955	NASDAQ	TCX	Wed, Feb 22, 2012	3.60	3.60	3.48	3.56
3954	NASDAQ	TCX	Tue, Feb 21, 2012	3.56	3.60	3.44	3.56
3953	NASDAQ	TCX	Fri, Feb 17, 2012	3.56	3.56	3.38	3.52
3952	NASDAQ	TCX	Thu, Feb 16, 2012	3.20	3.56	3.16	3.52
3951	NASDAQ	TCX	Wed, Feb 15, 2012	3.16	3.16	3.04	3.04
3950	NASDAQ	TCX	Tue, Feb 14, 2012	3.08	3.12	3.02	3.09
3949	NASDAQ	TCX	Mon, Feb 13, 2012	3.07	3.08	3.05	3.08
3948	NASDAQ	TCX	Fri, Feb 10, 2012	3.08	3.08	3.06	3.08
3947	NASDAQ	TCX	Thu, Feb 9, 2012	3.08	3.08	3.04	3.08
3946	NASDAQ	TCX	Wed, Feb 8, 2012	3.08	3.08	3.04	3.04
3945	NASDAQ	TCX	Tue, Feb 7, 2012	3.12	3.12	3.04	3.08
3944	NASDAQ	TCX	Mon, Feb 6, 2012	3.12	3.12	3.04	3.09
3943	NASDAQ	TCX	Fri, Feb 3, 2012	3.08	3.09	3.00	3.01
3942	NASDAQ	TCX	Thu, Feb 2, 2012	3.09	3.09	3.00	3.04
3941	NASDAQ	TCX	Wed, Feb 1, 2012	3.08	3.09	3.00	3.09
3940	NASDAQ	TCX	Tue, Jan 31, 2012	3.04	3.09	3.04	3.04
3939	NASDAQ	TCX	Mon, Jan 30, 2012	3.02	3.08	3.02	3.08
3938	NASDAQ	TCX	Fri, Jan 27, 2012	3.08	3.08	3.00	3.08
3937	NASDAQ	TCX	Thu, Jan 26, 2012	3.08	3.09	3.04	3.04
3936	NASDAQ	TCX	Wed, Jan 25, 2012	3.02	3.08	3.02	3.02
3935	NASDAQ	TCX	Tue, Jan 24, 2012	3.02	3.08	3.02	3.02
3934	NASDAQ	TCX	Mon, Jan 23, 2012	3.02	3.04	3.02	3.04
3933	NASDAQ	TCX	Fri, Jan 20, 2012	3.04	3.06	3.02	3.06
3932	NASDAQ	TCX	Thu, Jan 19, 2012	3.02	3.04	3.02	3.03
3931	NASDAQ	TCX	Wed, Jan 18, 2012	3.03	3.04	3.03	3.03
3930	NASDAQ	TCX	Tue, Jan 17, 2012	3.02	3.09	3.02	3.05
3929	NASDAQ	TCX	Fri, Jan 13, 2012	3.04	3.09	3.02	3.09
3928	NASDAQ	TCX	Thu, Jan 12, 2012	3.02	3.04	3.02	3.03
3927	NASDAQ	TCX	Wed, Jan 11, 2012	3.03	3.04	3.02	3.04
3926	NASDAQ	TCX	Tue, Jan 10, 2012	3.00	3.05	3.00	3.05
3925	NASDAQ	TCX	Mon, Jan 9, 2012	3.00	3.08	3.00	3.02
3924	NASDAQ	TCX	Fri, Jan 6, 2012	3.01	3.08	3.01	3.06
3923	NASDAQ	TCX	Thu, Jan 5, 2012	3.04	3.04	3.00	3.01
3922	NASDAQ	TCX	Wed, Jan 4, 2012	3.00	3.04	3.00	3.01
3921	NASDAQ	TCX	Tue, Jan 3, 2012	3.00	3.04	3.00	3.00
3920	NASDAQ	TCX	Fri, Dec 30, 2011	3.00	3.04	3.00	3.00
3919	NASDAQ	TCX	Thu, Dec 29, 2011	3.00	3.04	3.00	3.00
3918	NASDAQ	TCX	Wed, Dec 28, 2011	2.96	3.02	2.96	3.00
3917	NASDAQ	TCX	Tue, Dec 27, 2011	3.00	3.02	3.00	3.00
3916	NASDAQ	TCX	Fri, Dec 23, 2011	3.00	3.04	2.97	3.00
3915	NASDAQ	TCX	Thu, Dec 22, 2011	3.00	3.04	3.00	3.00
3914	NASDAQ	TCX	Wed, Dec 21, 2011	2.96	3.02	2.96	3.02
3913	NASDAQ	TCX	Tue, Dec 20, 2011	3.00	3.02	2.97	3.02
3912	NASDAQ	TCX	Mon, Dec 19, 2011	3.00	3.00	3.00	3.00
3911	NASDAQ	TCX	Fri, Dec 16, 2011	3.00	3.06	3.00	3.00
3910	NASDAQ	TCX	Thu, Dec 15, 2011	3.00	3.00	3.00	3.00
3909	NASDAQ	TCX	Wed, Dec 14, 2011	3.00	3.04	3.00	3.00
3908	NASDAQ	TCX	Tue, Dec 13, 2011	3.08	3.08	3.00	3.04
3907	NASDAQ	TCX	Mon, Dec 12, 2011	2.96	3.02	2.96	3.00
3906	NASDAQ	TCX	Fri, Dec 9, 2011	2.96	3.00	2.96	2.98
3905	NASDAQ	TCX	Thu, Dec 8, 2011	3.08	3.08	2.96	2.98
3904	NASDAQ	TCX	Wed, Dec 7, 2011	3.04	3.08	3.04	3.04
3903	NASDAQ	TCX	Tue, Dec 6, 2011	2.98	3.04	2.98	2.98
3902	NASDAQ	TCX	Mon, Dec 5, 2011	2.96	3.04	2.96	3.04
3901	NASDAQ	TCX	Fri, Dec 2, 2011	2.98	3.00	2.96	2.96
3900	NASDAQ	TCX	Thu, Dec 1, 2011	3.00	3.00	2.88	2.98
3899	NASDAQ	TCX	Wed, Nov 30, 2011	3.02	3.02	3.00	3.00
3898	NASDAQ	TCX	Tue, Nov 29, 2011	3.00	3.02	3.00	3.00
3897	NASDAQ	TCX	Mon, Nov 28, 2011	3.00	3.02	3.00	3.00
3896	NASDAQ	TCX	Fri, Nov 25, 2011	3.00	3.02	3.00	3.02
3895	NASDAQ	TCX	Wed, Nov 23, 2011	3.00	3.04	3.00	3.02
3894	NASDAQ	TCX	Tue, Nov 22, 2011	3.00	3.04	3.00	3.00
3893	NASDAQ	TCX	Mon, Nov 21, 2011	3.00	3.04	3.00	3.00
3892	NASDAQ	TCX	Fri, Nov 18, 2011	2.96	3.04	2.96	3.00
3891	NASDAQ	TCX	Thu, Nov 17, 2011	3.04	3.08	3.04	3.06
3890	NASDAQ	TCX	Wed, Nov 16, 2011	2.94	3.08	2.92	3.04
3889	NASDAQ	TCX	Tue, Nov 15, 2011	3.00	3.07	3.00	3.00
3888	NASDAQ	TCX	Mon, Nov 14, 2011	3.04	3.08	3.00	3.00
3887	NASDAQ	TCX	Fri, Nov 11, 2011	3.02	3.04	3.02	3.04
3886	NASDAQ	TCX	Thu, Nov 10, 2011	3.08	3.08	3.01	3.02
3885	NASDAQ	TCX	Wed, Nov 9, 2011	3.04	3.04	3.00	3.01
3884	NASDAQ	TCX	Tue, Nov 8, 2011	3.04	3.08	3.02	3.03
3883	NASDAQ	TCX	Mon, Nov 7, 2011	3.08	3.08	3.04	3.04
3882	NASDAQ	TCX	Fri, Nov 4, 2011	3.04	3.08	3.04	3.08
3881	NASDAQ	TCX	Thu, Nov 3, 2011	3.08	3.12	3.08	3.08
3880	NASDAQ	TCX	Wed, Nov 2, 2011	3.04	3.08	3.04	3.08
3879	NASDAQ	TCX	Tue, Nov 1, 2011	3.04	3.04	3.00	3.01
3878	NASDAQ	TCX	Mon, Oct 31, 2011	3.00	3.12	3.00	3.06
3877	NASDAQ	TCX	Fri, Oct 28, 2011	3.00	3.07	3.00	3.04
3876	NASDAQ	TCX	Thu, Oct 27, 2011	3.08	3.12	3.00	3.00
3875	NASDAQ	TCX	Wed, Oct 26, 2011	3.00	3.08	3.00	3.08
3874	NASDAQ	TCX	Tue, Oct 25, 2011	3.04	3.04	3.00	3.00
3873	NASDAQ	TCX	Mon, Oct 24, 2011	3.04	3.16	3.04	3.04
3872	NASDAQ	TCX	Fri, Oct 21, 2011	3.12	3.12	3.04	3.08
3871	NASDAQ	TCX	Thu, Oct 20, 2011	3.08	3.12	3.08	3.08
3870	NASDAQ	TCX	Wed, Oct 19, 2011	3.10	3.12	3.08	3.10
3869	NASDAQ	TCX	Tue, Oct 18, 2011	3.06	3.12	3.06	3.08
3868	NASDAQ	TCX	Mon, Oct 17, 2011	3.04	3.08	3.04	3.04
3867	NASDAQ	TCX	Fri, Oct 14, 2011	3.08	3.08	3.04	3.08
3866	NASDAQ	TCX	Thu, Oct 13, 2011	3.04	3.08	3.04	3.08
3865	NASDAQ	TCX	Wed, Oct 12, 2011	3.04	3.08	3.04	3.04
3864	NASDAQ	TCX	Tue, Oct 11, 2011	3.02	3.04	3.02	3.04
3863	NASDAQ	TCX	Mon, Oct 10, 2011	3.00	3.02	2.98	3.01
3862	NASDAQ	TCX	Fri, Oct 7, 2011	3.00	3.02	2.99	3.02
3861	NASDAQ	TCX	Thu, Oct 6, 2011	2.93	3.02	2.93	3.00
3860	NASDAQ	TCX	Wed, Oct 5, 2011	3.00	3.02	3.00	3.02
3859	NASDAQ	TCX	Tue, Oct 4, 2011	3.02	3.02	2.98	3.00
3858	NASDAQ	TCX	Mon, Oct 3, 2011	3.00	3.04	3.00	3.04
3857	NASDAQ	TCX	Fri, Sep 30, 2011	2.96	3.04	2.96	3.02
3856	NASDAQ	TCX	Thu, Sep 29, 2011	3.00	3.04	3.00	3.01
3855	NASDAQ	TCX	Wed, Sep 28, 2011	2.96	3.04	2.96	3.00
3854	NASDAQ	TCX	Tue, Sep 27, 2011	3.00	3.04	2.98	3.00
3853	NASDAQ	TCX	Mon, Sep 26, 2011	3.00	3.04	2.98	2.98
3852	NASDAQ	TCX	Fri, Sep 23, 2011	3.04	3.04	2.98	2.98
3851	NASDAQ	TCX	Thu, Sep 22, 2011	2.93	2.98	2.93	2.98
3850	NASDAQ	TCX	Wed, Sep 21, 2011	2.94	2.94	2.92	2.92
3849	NASDAQ	TCX	Tue, Sep 20, 2011	2.98	2.98	2.93	2.96
3848	NASDAQ	TCX	Mon, Sep 19, 2011	2.96	2.96	2.92	2.94
3847	NASDAQ	TCX	Fri, Sep 16, 2011	3.00	3.04	2.92	2.92
3846	NASDAQ	TCX	Thu, Sep 15, 2011	3.08	3.08	3.00	3.08
3845	NASDAQ	TCX	Wed, Sep 14, 2011	2.96	3.04	2.96	3.04
3844	NASDAQ	TCX	Tue, Sep 13, 2011	3.04	3.04	3.00	3.00
3843	NASDAQ	TCX	Mon, Sep 12, 2011	3.01	3.08	2.99	2.99
3842	NASDAQ	TCX	Fri, Sep 9, 2011	3.01	3.08	3.00	3.08
3841	NASDAQ	TCX	Thu, Sep 8, 2011	3.04	3.08	3.02	3.08
3840	NASDAQ	TCX	Wed, Sep 7, 2011	3.04	3.08	3.00	3.07
3839	NASDAQ	TCX	Tue, Sep 6, 2011	3.01	3.08	2.99	2.99
3838	NASDAQ	TCX	Fri, Sep 2, 2011	2.92	3.08	2.92	3.08
3837	NASDAQ	TCX	Thu, Sep 1, 2011	2.96	2.96	2.92	2.94
3836	NASDAQ	TCX	Wed, Aug 31, 2011	3.00	3.00	2.95	2.96
3835	NASDAQ	TCX	Tue, Aug 30, 2011	2.92	3.00	2.92	3.00
3834	NASDAQ	TCX	Mon, Aug 29, 2011	2.92	2.92	2.88	2.88
3833	NASDAQ	TCX	Fri, Aug 26, 2011	2.92	2.96	2.92	2.92
3832	NASDAQ	TCX	Thu, Aug 25, 2011	2.96	2.96	2.92	2.92
3831	NASDAQ	TCX	Wed, Aug 24, 2011	2.92	2.96	2.92	2.96
3830	NASDAQ	TCX	Tue, Aug 23, 2011	2.96	3.00	2.91	2.92
3829	NASDAQ	TCX	Mon, Aug 22, 2011	2.88	3.00	2.88	2.98
3828	NASDAQ	TCX	Fri, Aug 19, 2011	2.96	3.00	2.88	2.92
3827	NASDAQ	TCX	Thu, Aug 18, 2011	2.98	3.00	2.84	2.84
3826	NASDAQ	TCX	Wed, Aug 17, 2011	3.04	3.04	2.96	2.98
3825	NASDAQ	TCX	Tue, Aug 16, 2011	2.96	3.00	2.96	2.98
3824	NASDAQ	TCX	Mon, Aug 15, 2011	2.84	2.96	2.84	2.92
3823	NASDAQ	TCX	Fri, Aug 12, 2011	2.84	3.08	2.84	2.96
3822	NASDAQ	TCX	Thu, Aug 11, 2011	2.96	3.04	2.96	2.98
3821	NASDAQ	TCX	Wed, Aug 10, 2011	2.97	3.08	2.96	2.96
3820	NASDAQ	TCX	Tue, Aug 9, 2011	3.08	3.12	2.96	3.00
3819	NASDAQ	TCX	Mon, Aug 8, 2011	2.96	3.08	2.96	3.06
3818	NASDAQ	TCX	Fri, Aug 5, 2011	3.20	3.28	3.00	3.08
3817	NASDAQ	TCX	Thu, Aug 4, 2011	3.20	3.20	3.20	3.20
3816	NASDAQ	TCX	Wed, Aug 3, 2011	3.20	3.22	3.20	3.20
3815	NASDAQ	TCX	Tue, Aug 2, 2011	3.20	3.28	3.20	3.20
3814	NASDAQ	TCX	Mon, Aug 1, 2011	3.24	3.28	3.21	3.28
3813	NASDAQ	TCX	Fri, Jul 29, 2011	3.28	3.28	3.16	3.20
3812	NASDAQ	TCX	Thu, Jul 28, 2011	3.20	3.28	3.20	3.20
3811	NASDAQ	TCX	Wed, Jul 27, 2011	3.00	3.16	2.96	3.08
3810	NASDAQ	TCX	Tue, Jul 26, 2011	3.08	3.09	3.08	3.08
3809	NASDAQ	TCX	Mon, Jul 25, 2011	3.08	3.16	3.01	3.08
3808	NASDAQ	TCX	Fri, Jul 22, 2011	3.00	3.07	3.00	3.07
3807	NASDAQ	TCX	Thu, Jul 21, 2011	3.02	3.04	3.00	3.00
3806	NASDAQ	TCX	Wed, Jul 20, 2011	3.02	3.08	3.02	3.04
3805	NASDAQ	TCX	Tue, Jul 19, 2011	3.12	3.12	3.04	3.12
3804	NASDAQ	TCX	Mon, Jul 18, 2011	3.20	3.20	3.05	3.16
3803	NASDAQ	TCX	Fri, Jul 15, 2011	3.05	3.16	3.05	3.05
3802	NASDAQ	TCX	Thu, Jul 14, 2011	3.08	3.08	3.04	3.05
3801	NASDAQ	TCX	Wed, Jul 13, 2011	3.05	3.08	3.04	3.04
3800	NASDAQ	TCX	Tue, Jul 12, 2011	3.06	3.12	3.04	3.04
3799	NASDAQ	TCX	Mon, Jul 11, 2011	3.06	3.20	3.06	3.08
3798	NASDAQ	TCX	Fri, Jul 8, 2011	3.12	3.20	3.06	3.06
3797	NASDAQ	TCX	Thu, Jul 7, 2011	3.20	3.20	3.12	3.12
3796	NASDAQ	TCX	Wed, Jul 6, 2011	3.16	3.20	3.12	3.20
3795	NASDAQ	TCX	Tue, Jul 5, 2011	3.20	3.28	3.06	3.20
3794	NASDAQ	TCX	Fri, Jul 1, 2011	3.40	3.40	3.20	3.20
3793	NASDAQ	TCX	Thu, Jun 30, 2011	3.04	3.32	3.04	3.20
3792	NASDAQ	TCX	Wed, Jun 29, 2011	3.24	3.24	3.12	3.12
3791	NASDAQ	TCX	Tue, Jun 28, 2011	3.48	3.48	3.20	3.32
3790	NASDAQ	TCX	Mon, Jun 27, 2011	3.20	3.48	3.16	3.48
3789	NASDAQ	TCX	Fri, Jun 24, 2011	3.12	3.32	3.04	3.26
3788	NASDAQ	TCX	Thu, Jun 23, 2011	3.04	3.08	3.04	3.04
3787	NASDAQ	TCX	Wed, Jun 22, 2011	3.04	3.08	3.04	3.04
3786	NASDAQ	TCX	Tue, Jun 21, 2011	3.04	3.08	3.04	3.08
3785	NASDAQ	TCX	Mon, Jun 20, 2011	3.08	3.08	3.04	3.04
3784	NASDAQ	TCX	Fri, Jun 17, 2011	3.00	3.04	3.00	3.04
3783	NASDAQ	TCX	Thu, Jun 16, 2011	3.04	3.08	3.04	3.04
3782	NASDAQ	TCX	Wed, Jun 15, 2011	3.04	3.08	3.04	3.08
3781	NASDAQ	TCX	Tue, Jun 14, 2011	3.04	3.08	3.00	3.04
3780	NASDAQ	TCX	Mon, Jun 13, 2011	3.04	3.08	3.04	3.04
3779	NASDAQ	TCX	Fri, Jun 10, 2011	3.08	3.12	3.04	3.08
3778	NASDAQ	TCX	Thu, Jun 9, 2011	3.08	3.12	3.08	3.12
3777	NASDAQ	TCX	Wed, Jun 8, 2011	3.10	3.12	3.08	3.08
3776	NASDAQ	TCX	Tue, Jun 7, 2011	3.10	3.16	3.10	3.10
3775	NASDAQ	TCX	Mon, Jun 6, 2011	3.16	3.16	3.10	3.12
3774	NASDAQ	TCX	Fri, Jun 3, 2011	3.11	3.20	3.10	3.10
3773	NASDAQ	TCX	Thu, Jun 2, 2011	3.11	3.18	3.11	3.12
3772	NASDAQ	TCX	Wed, Jun 1, 2011	3.11	3.15	3.10	3.12
3771	NASDAQ	TCX	Tue, May 31, 2011	3.12	3.20	3.12	3.12
3770	NASDAQ	TCX	Fri, May 27, 2011	3.12	3.16	3.12	3.12
3769	NASDAQ	TCX	Thu, May 26, 2011	3.11	3.16	3.11	3.12
3768	NASDAQ	TCX	Wed, May 25, 2011	3.13	3.15	3.12	3.12
3767	NASDAQ	TCX	Tue, May 24, 2011	3.12	3.20	3.12	3.16
3766	NASDAQ	TCX	Mon, May 23, 2011	3.20	3.24	3.12	3.12
3765	NASDAQ	TCX	Fri, May 20, 2011	3.16	3.28	3.12	3.20
3764	NASDAQ	TCX	Thu, May 19, 2011	3.28	3.28	3.12	3.16
3763	NASDAQ	TCX	Wed, May 18, 2011	3.12	3.28	3.04	3.28
3762	NASDAQ	TCX	Tue, May 17, 2011	3.20	3.24	3.20	3.20
3761	NASDAQ	TCX	Mon, May 16, 2011	3.28	3.28	3.22	3.22
3760	NASDAQ	TCX	Fri, May 13, 2011	3.28	3.32	3.20	3.24
3759	NASDAQ	TCX	Thu, May 12, 2011	3.32	3.32	3.24	3.28
3758	NASDAQ	TCX	Wed, May 11, 2011	3.28	3.36	3.28	3.32
3757	NASDAQ	TCX	Tue, May 10, 2011	3.28	3.36	3.28	3.36
3756	NASDAQ	TCX	Mon, May 9, 2011	3.24	3.28	3.20	3.24
3755	NASDAQ	TCX	Fri, May 6, 2011	3.20	3.32	3.20	3.20
3754	NASDAQ	TCX	Thu, May 5, 2011	3.20	3.32	3.20	3.20
3753	NASDAQ	TCX	Wed, May 4, 2011	3.24	3.32	3.20	3.32
3752	NASDAQ	TCX	Tue, May 3, 2011	3.24	3.24	3.16	3.20
3751	NASDAQ	TCX	Mon, May 2, 2011	3.08	3.32	3.08	3.20
3750	NASDAQ	TCX	Fri, Apr 29, 2011	3.24	3.35	3.12	3.12
3749	NASDAQ	TCX	Thu, Apr 28, 2011	3.20	3.40	3.20	3.28
3748	NASDAQ	TCX	Wed, Apr 27, 2011	3.12	3.20	3.12	3.16
3747	NASDAQ	TCX	Tue, Apr 26, 2011	3.28	3.28	3.12	3.24
3746	NASDAQ	TCX	Mon, Apr 25, 2011	3.13	3.28	3.08	3.20
3745	NASDAQ	TCX	Thu, Apr 21, 2011	3.34	3.40	3.20	3.20
3744	NASDAQ	TCX	Wed, Apr 20, 2011	3.40	3.40	3.32	3.34
3743	NASDAQ	TCX	Tue, Apr 19, 2011	3.36	3.36	3.32	3.36
3742	NASDAQ	TCX	Mon, Apr 18, 2011	3.32	3.36	3.28	3.28
3741	NASDAQ	TCX	Fri, Apr 15, 2011	3.28	3.36	3.28	3.29
3740	NASDAQ	TCX	Thu, Apr 14, 2011	3.24	3.28	3.24	3.28
3739	NASDAQ	TCX	Wed, Apr 13, 2011	3.24	3.36	3.24	3.28
3738	NASDAQ	TCX	Tue, Apr 12, 2011	3.28	3.32	3.24	3.24
3737	NASDAQ	TCX	Mon, Apr 11, 2011	3.25	3.44	3.25	3.34
3736	NASDAQ	TCX	Fri, Apr 8, 2011	3.48	3.52	3.44	3.45
3735	NASDAQ	TCX	Thu, Apr 7, 2011	3.48	3.60	3.48	3.48
3734	NASDAQ	TCX	Wed, Apr 6, 2011	3.40	3.48	3.40	3.48
3733	NASDAQ	TCX	Tue, Apr 5, 2011	3.44	3.48	3.44	3.46
3732	NASDAQ	TCX	Mon, Apr 4, 2011	3.36	3.48	3.36	3.44
3731	NASDAQ	TCX	Fri, Apr 1, 2011	3.52	3.52	3.36	3.36
3730	NASDAQ	TCX	Thu, Mar 31, 2011	3.48	3.48	3.40	3.40
3729	NASDAQ	TCX	Wed, Mar 30, 2011	3.52	3.52	3.41	3.48
3728	NASDAQ	TCX	Tue, Mar 29, 2011	3.44	3.52	3.44	3.45
3727	NASDAQ	TCX	Mon, Mar 28, 2011	3.44	3.44	3.40	3.40
3726	NASDAQ	TCX	Fri, Mar 25, 2011	3.52	3.56	3.44	3.48
3725	NASDAQ	TCX	Thu, Mar 24, 2011	3.44	3.58	3.44	3.52
3724	NASDAQ	TCX	Tue, Mar 22, 2011	3.60	3.60	3.48	3.52
3723	NASDAQ	TCX	Mon, Mar 21, 2011	3.60	3.60	3.52	3.56
3722	NASDAQ	TCX	Fri, Mar 18, 2011	3.44	3.60	3.44	3.60
3721	NASDAQ	TCX	Thu, Mar 17, 2011	3.48	3.56	3.40	3.40
3720	NASDAQ	TCX	Wed, Mar 16, 2011	3.44	3.48	3.36	3.36
3719	NASDAQ	TCX	Tue, Mar 15, 2011	3.44	3.52	3.32	3.36
3718	NASDAQ	TCX	Mon, Mar 14, 2011	3.40	3.56	3.40	3.52
3717	NASDAQ	TCX	Fri, Mar 11, 2011	3.36	3.52	3.36	3.52
3716	NASDAQ	TCX	Thu, Mar 10, 2011	3.72	3.72	3.36	3.36
3715	NASDAQ	TCX	Wed, Mar 9, 2011	3.44	3.48	3.37	3.46
3714	NASDAQ	TCX	Tue, Mar 8, 2011	3.36	3.44	3.28	3.40
3713	NASDAQ	TCX	Mon, Mar 7, 2011	3.40	3.40	3.28	3.36
3712	NASDAQ	TCX	Fri, Mar 4, 2011	3.32	3.40	3.24	3.40
3711	NASDAQ	TCX	Thu, Mar 3, 2011	3.60	3.60	3.24	3.32
3710	NASDAQ	TCX	Wed, Mar 2, 2011	3.16	3.28	3.16	3.27
3709	NASDAQ	TCX	Tue, Mar 1, 2011	3.32	3.32	3.20	3.20
3708	NASDAQ	TCX	Mon, Feb 28, 2011	3.20	3.28	3.17	3.24
3707	NASDAQ	TCX	Fri, Feb 25, 2011	3.16	3.28	3.16	3.24
3706	NASDAQ	TCX	Thu, Feb 24, 2011	3.12	3.24	3.08	3.21
3705	NASDAQ	TCX	Wed, Feb 23, 2011	3.16	3.28	3.16	3.20
3704	NASDAQ	TCX	Tue, Feb 22, 2011	3.20	3.32	3.16	3.28
3703	NASDAQ	TCX	Fri, Feb 18, 2011	3.12	3.28	3.12	3.28
3702	NASDAQ	TCX	Thu, Feb 17, 2011	3.40	3.40	3.17	3.26
3701	NASDAQ	TCX	Wed, Feb 16, 2011	3.20	3.40	3.08	3.40
3700	NASDAQ	TCX	Tue, Feb 15, 2011	3.12	3.12	3.04	3.12
3699	NASDAQ	TCX	Mon, Feb 14, 2011	3.08	3.12	3.07	3.12
3698	NASDAQ	TCX	Fri, Feb 11, 2011	3.04	3.04	2.96	3.00
3697	NASDAQ	TCX	Thu, Feb 10, 2011	3.00	3.04	2.89	2.92
3696	NASDAQ	TCX	Wed, Feb 9, 2011	3.04	3.08	2.96	2.96
3695	NASDAQ	TCX	Tue, Feb 8, 2011	2.96	3.08	2.96	3.04
3694	NASDAQ	TCX	Mon, Feb 7, 2011	2.88	2.96	2.84	2.88
3693	NASDAQ	TCX	Fri, Feb 4, 2011	3.00	3.04	2.88	2.88
3692	NASDAQ	TCX	Thu, Feb 3, 2011	2.96	3.00	2.96	2.96
3691	NASDAQ	TCX	Wed, Feb 2, 2011	2.96	3.08	2.96	3.04
3690	NASDAQ	TCX	Tue, Feb 1, 2011	3.12	3.12	2.96	2.96
3689	NASDAQ	TCX	Mon, Jan 31, 2011	3.12	3.12	2.96	2.96
3688	NASDAQ	TCX	Fri, Jan 28, 2011	2.88	2.97	2.88	2.96
3687	NASDAQ	TCX	Thu, Jan 27, 2011	2.89	2.97	2.88	2.88
3686	NASDAQ	TCX	Wed, Jan 26, 2011	2.88	3.00	2.88	3.00
3685	NASDAQ	TCX	Tue, Jan 25, 2011	3.04	3.08	2.96	2.96
3684	NASDAQ	TCX	Mon, Jan 24, 2011	2.88	3.04	2.88	3.00
3683	NASDAQ	TCX	Fri, Jan 21, 2011	3.00	3.04	2.96	3.01
3682	NASDAQ	TCX	Thu, Jan 20, 2011	2.92	3.08	2.92	3.00
3681	NASDAQ	TCX	Wed, Jan 19, 2011	2.96	3.04	2.96	2.96
3680	NASDAQ	TCX	Tue, Jan 18, 2011	2.92	3.12	2.92	3.08
3679	NASDAQ	TCX	Fri, Jan 14, 2011	2.96	3.02	2.92	2.96
3678	NASDAQ	TCX	Thu, Jan 13, 2011	3.08	3.08	3.04	3.04
3677	NASDAQ	TCX	Wed, Jan 12, 2011	3.04	3.11	3.00	3.11
3676	NASDAQ	TCX	Tue, Jan 11, 2011	3.04	3.12	3.04	3.04
3675	NASDAQ	TCX	Mon, Jan 10, 2011	3.00	3.12	3.00	3.04
3674	NASDAQ	TCX	Fri, Jan 7, 2011	3.12	3.16	3.00	3.04
3673	NASDAQ	TCX	Thu, Jan 6, 2011	3.12	3.16	3.12	3.12
3672	NASDAQ	TCX	Wed, Jan 5, 2011	3.04	3.08	2.97	3.08
3671	NASDAQ	TCX	Tue, Jan 4, 2011	3.24	3.24	3.06	3.16
3670	NASDAQ	TCX	Mon, Jan 3, 2011	2.92	3.04	2.92	3.02
3669	NASDAQ	TCX	Fri, Dec 31, 2010	2.80	2.92	2.80	2.91
3668	NASDAQ	TCX	Thu, Dec 30, 2010	2.88	2.92	2.80	2.84
3667	NASDAQ	TCX	Wed, Dec 29, 2010	3.00	3.08	2.88	2.92
3666	NASDAQ	TCX	Tue, Dec 28, 2010	3.00	3.24	2.99	3.04
3665	NASDAQ	TCX	Mon, Dec 27, 2010	3.10	3.20	3.08	3.08
3664	NASDAQ	TCX	Thu, Dec 23, 2010	3.16	3.16	3.09	3.10
3663	NASDAQ	TCX	Wed, Dec 22, 2010	3.16	3.20	3.08	3.20
3662	NASDAQ	TCX	Tue, Dec 21, 2010	3.24	3.24	3.08	3.08
3661	NASDAQ	TCX	Mon, Dec 20, 2010	3.16	3.24	3.15	3.20
3660	NASDAQ	TCX	Fri, Dec 17, 2010	3.12	3.20	3.00	3.16
3659	NASDAQ	TCX	Thu, Dec 16, 2010	3.04	3.28	3.04	3.08
3658	NASDAQ	TCX	Wed, Dec 15, 2010	2.92	3.12	2.92	3.08
3657	NASDAQ	TCX	Tue, Dec 14, 2010	2.96	3.04	2.92	3.00
3656	NASDAQ	TCX	Mon, Dec 13, 2010	2.88	3.00	2.81	3.00
3655	NASDAQ	TCX	Fri, Dec 10, 2010	2.84	2.96	2.84	2.88
3654	NASDAQ	TCX	Thu, Dec 9, 2010	2.85	2.92	2.81	2.90
3653	NASDAQ	TCX	Wed, Dec 8, 2010	2.76	2.88	2.76	2.88
3652	NASDAQ	TCX	Tue, Dec 7, 2010	2.76	2.84	2.73	2.83
3651	NASDAQ	TCX	Mon, Dec 6, 2010	2.80	2.80	2.76	2.80
3650	NASDAQ	TCX	Fri, Dec 3, 2010	2.78	2.78	2.72	2.76
3649	NASDAQ	TCX	Thu, Dec 2, 2010	2.72	2.84	2.64	2.80
3648	NASDAQ	TCX	Wed, Dec 1, 2010	2.80	2.80	2.68	2.72
3647	NASDAQ	TCX	Tue, Nov 30, 2010	2.76	2.84	2.76	2.84
3646	NASDAQ	TCX	Mon, Nov 29, 2010	2.72	2.84	2.60	2.80
3645	NASDAQ	TCX	Fri, Nov 26, 2010	2.80	2.89	2.72	2.72
3644	NASDAQ	TCX	Wed, Nov 24, 2010	2.96	2.96	2.76	2.84
3643	NASDAQ	TCX	Tue, Nov 23, 2010	2.76	2.76	2.70	2.76
3642	NASDAQ	TCX	Mon, Nov 22, 2010	2.72	2.76	2.71	2.76
3641	NASDAQ	TCX	Fri, Nov 19, 2010	2.72	2.74	2.70	2.74
3640	NASDAQ	TCX	Thu, Nov 18, 2010	2.72	2.80	2.70	2.76
3639	NASDAQ	TCX	Wed, Nov 17, 2010	2.72	2.80	2.69	2.71
3638	NASDAQ	TCX	Tue, Nov 16, 2010	2.96	2.96	2.68	2.73
3637	NASDAQ	TCX	Mon, Nov 15, 2010	2.80	2.80	2.68	2.72
3636	NASDAQ	TCX	Fri, Nov 12, 2010	2.76	2.76	2.72	2.72
3635	NASDAQ	TCX	Thu, Nov 11, 2010	2.84	2.88	2.76	2.76
3634	NASDAQ	TCX	Wed, Nov 10, 2010	2.76	2.88	2.72	2.84
3633	NASDAQ	TCX	Tue, Nov 9, 2010	2.92	2.92	2.68	2.68
3632	NASDAQ	TCX	Mon, Nov 8, 2010	2.84	2.91	2.76	2.85
3631	NASDAQ	TCX	Fri, Nov 5, 2010	2.72	2.80	2.68	2.80
3630	NASDAQ	TCX	Thu, Nov 4, 2010	2.64	2.80	2.64	2.68
3629	NASDAQ	TCX	Wed, Nov 3, 2010	2.88	2.88	2.52	2.68
3628	NASDAQ	TCX	Tue, Nov 2, 2010	2.88	2.92	2.84	2.92
3627	NASDAQ	TCX	Mon, Nov 1, 2010	2.84	2.88	2.80	2.84
3626	NASDAQ	TCX	Fri, Oct 29, 2010	2.80	2.88	2.80	2.88
3625	NASDAQ	TCX	Thu, Oct 28, 2010	2.72	2.79	2.72	2.79
3624	NASDAQ	TCX	Wed, Oct 27, 2010	2.68	2.76	2.64	2.72
3623	NASDAQ	TCX	Tue, Oct 26, 2010	2.72	2.72	2.68	2.68
3622	NASDAQ	TCX	Mon, Oct 25, 2010	2.76	2.80	2.76	2.78
3621	NASDAQ	TCX	Fri, Oct 22, 2010	2.68	2.80	2.68	2.80
3620	NASDAQ	TCX	Thu, Oct 21, 2010	2.68	2.77	2.68	2.72
3619	NASDAQ	TCX	Wed, Oct 20, 2010	2.68	2.76	2.68	2.72
3618	NASDAQ	TCX	Tue, Oct 19, 2010	2.68	2.68	2.64	2.65
3617	NASDAQ	TCX	Mon, Oct 18, 2010	2.72	2.76	2.69	2.69
3616	NASDAQ	TCX	Fri, Oct 15, 2010	2.64	2.78	2.64	2.72
3615	NASDAQ	TCX	Thu, Oct 14, 2010	2.72	2.74	2.65	2.70
3614	NASDAQ	TCX	Wed, Oct 13, 2010	2.72	2.73	2.65	2.72
3613	NASDAQ	TCX	Tue, Oct 12, 2010	2.64	2.72	2.64	2.72
3612	NASDAQ	TCX	Mon, Oct 11, 2010	2.68	2.70	2.61	2.64
3611	NASDAQ	TCX	Fri, Oct 8, 2010	2.68	2.72	2.64	2.65
3610	NASDAQ	TCX	Thu, Oct 7, 2010	2.65	2.69	2.65	2.66
3609	NASDAQ	TCX	Wed, Oct 6, 2010	2.64	2.70	2.64	2.66
3608	NASDAQ	TCX	Tue, Oct 5, 2010	2.64	2.68	2.64	2.68
3607	NASDAQ	TCX	Mon, Oct 4, 2010	2.64	2.68	2.64	2.65
3606	NASDAQ	TCX	Fri, Oct 1, 2010	2.68	2.68	2.64	2.68
3605	NASDAQ	TCX	Thu, Sep 30, 2010	2.64	2.72	2.64	2.66
3604	NASDAQ	TCX	Wed, Sep 29, 2010	2.66	2.72	2.66	2.66
3603	NASDAQ	TCX	Tue, Sep 28, 2010	2.65	2.72	2.65	2.66
3602	NASDAQ	TCX	Mon, Sep 27, 2010	2.65	2.69	2.65	2.66
3601	NASDAQ	TCX	Fri, Sep 24, 2010	2.67	2.72	2.65	2.72
3600	NASDAQ	TCX	Thu, Sep 23, 2010	2.60	2.69	2.60	2.68
3599	NASDAQ	TCX	Wed, Sep 22, 2010	2.62	2.68	2.62	2.65
3598	NASDAQ	TCX	Tue, Sep 21, 2010	2.66	2.68	2.64	2.64
3597	NASDAQ	TCX	Mon, Sep 20, 2010	2.64	2.68	2.62	2.64
3596	NASDAQ	TCX	Fri, Sep 17, 2010	2.68	2.68	2.64	2.68
3595	NASDAQ	TCX	Thu, Sep 16, 2010	2.64	2.68	2.60	2.68
3594	NASDAQ	TCX	Wed, Sep 15, 2010	2.68	2.72	2.60	2.65
3593	NASDAQ	TCX	Tue, Sep 14, 2010	2.68	2.72	2.68	2.68
3592	NASDAQ	TCX	Mon, Sep 13, 2010	2.52	2.74	2.52	2.72
3591	NASDAQ	TCX	Fri, Sep 10, 2010	2.64	2.76	2.64	2.73
3590	NASDAQ	TCX	Thu, Sep 9, 2010	2.64	2.80	2.60	2.76
3589	NASDAQ	TCX	Wed, Sep 8, 2010	2.44	2.48	2.44	2.48
3588	NASDAQ	TCX	Tue, Sep 7, 2010	2.52	2.52	2.41	2.48
3587	NASDAQ	TCX	Fri, Sep 3, 2010	2.52	2.56	2.52	2.56
3586	NASDAQ	TCX	Thu, Sep 2, 2010	2.52	2.60	2.52	2.60
3585	NASDAQ	TCX	Wed, Sep 1, 2010	2.76	2.76	2.52	2.60
3584	NASDAQ	TCX	Tue, Aug 31, 2010	2.43	2.48	2.43	2.48
3583	NASDAQ	TCX	Mon, Aug 30, 2010	2.48	2.48	2.40	2.40
3582	NASDAQ	TCX	Fri, Aug 27, 2010	2.36	2.52	2.36	2.44
3581	NASDAQ	TCX	Thu, Aug 26, 2010	2.40	2.44	2.40	2.40
3580	NASDAQ	TCX	Wed, Aug 25, 2010	2.48	2.48	2.40	2.42
3579	NASDAQ	TCX	Tue, Aug 24, 2010	2.52	2.52	2.45	2.47
3578	NASDAQ	TCX	Mon, Aug 23, 2010	2.50	2.52	2.48	2.52
3577	NASDAQ	TCX	Fri, Aug 20, 2010	2.46	2.56	2.46	2.52
3576	NASDAQ	TCX	Thu, Aug 19, 2010	2.60	2.60	2.48	2.50
3575	NASDAQ	TCX	Wed, Aug 18, 2010	2.80	2.80	2.54	2.68
3574	NASDAQ	TCX	Tue, Aug 17, 2010	2.48	2.56	2.44	2.56
3573	NASDAQ	TCX	Mon, Aug 16, 2010	2.52	2.76	2.41	2.48
3572	NASDAQ	TCX	Fri, Aug 13, 2010	2.56	2.60	2.36	2.56
3571	NASDAQ	TCX	Thu, Aug 12, 2010	2.44	2.64	2.40	2.58
3570	NASDAQ	TCX	Wed, Aug 11, 2010	2.56	2.56	2.48	2.52
3569	NASDAQ	TCX	Tue, Aug 10, 2010	2.40	2.56	2.40	2.56
3568	NASDAQ	TCX	Mon, Aug 9, 2010	2.44	2.44	2.40	2.40
3567	NASDAQ	TCX	Fri, Aug 6, 2010	2.40	2.44	2.40	2.40
3566	NASDAQ	TCX	Thu, Aug 5, 2010	2.40	2.40	2.36	2.39
3565	NASDAQ	TCX	Wed, Aug 4, 2010	2.36	2.40	2.36	2.39
3564	NASDAQ	TCX	Tue, Aug 3, 2010	2.40	2.40	2.36	2.36
3563	NASDAQ	TCX	Mon, Aug 2, 2010	2.40	2.44	2.34	2.36
3562	NASDAQ	TCX	Fri, Jul 30, 2010	2.36	2.40	2.36	2.40
3561	NASDAQ	TCX	Thu, Jul 29, 2010	2.32	2.40	2.32	2.40
3560	NASDAQ	TCX	Wed, Jul 28, 2010	2.36	2.40	2.28	2.40
3559	NASDAQ	TCX	Tue, Jul 27, 2010	2.40	2.41	2.36	2.37
3558	NASDAQ	TCX	Mon, Jul 26, 2010	2.37	2.41	2.36	2.40
3557	NASDAQ	TCX	Fri, Jul 23, 2010	2.44	2.44	2.36	2.36
3556	NASDAQ	TCX	Thu, Jul 22, 2010	2.40	2.44	2.36	2.40
3555	NASDAQ	TCX	Wed, Jul 21, 2010	2.40	2.44	2.40	2.44
3554	NASDAQ	TCX	Tue, Jul 20, 2010	2.40	2.40	2.36	2.36
3553	NASDAQ	TCX	Mon, Jul 19, 2010	2.36	2.44	2.36	2.44
3552	NASDAQ	TCX	Fri, Jul 16, 2010	2.34	2.48	2.32	2.44
3551	NASDAQ	TCX	Thu, Jul 15, 2010	2.36	2.40	2.32	2.32
3550	NASDAQ	TCX	Wed, Jul 14, 2010	2.48	2.48	2.32	2.32
3549	NASDAQ	TCX	Tue, Jul 13, 2010	2.32	2.40	2.32	2.38
3548	NASDAQ	TCX	Mon, Jul 12, 2010	2.40	2.44	2.31	2.32
3547	NASDAQ	TCX	Fri, Jul 9, 2010	2.48	2.52	2.41	2.41
3546	NASDAQ	TCX	Thu, Jul 8, 2010	2.51	2.51	2.40	2.40
3545	NASDAQ	TCX	Wed, Jul 7, 2010	2.41	2.48	2.36	2.40
3544	NASDAQ	TCX	Tue, Jul 6, 2010	2.44	2.52	2.44	2.52
3543	NASDAQ	TCX	Fri, Jul 2, 2010	2.36	2.53	2.36	2.36
3542	NASDAQ	TCX	Thu, Jul 1, 2010	2.44	2.56	2.24	2.40
3541	NASDAQ	TCX	Wed, Jun 30, 2010	2.40	2.56	2.40	2.56
3540	NASDAQ	TCX	Tue, Jun 29, 2010	2.52	2.56	2.48	2.48
3539	NASDAQ	TCX	Mon, Jun 28, 2010	2.64	2.68	2.56	2.63
3538	NASDAQ	TCX	Fri, Jun 25, 2010	2.60	2.72	2.60	2.66
3537	NASDAQ	TCX	Thu, Jun 24, 2010	2.68	2.72	2.62	2.72
3536	NASDAQ	TCX	Wed, Jun 23, 2010	2.64	2.72	2.64	2.68
3535	NASDAQ	TCX	Tue, Jun 22, 2010	2.65	2.76	2.64	2.64
3534	NASDAQ	TCX	Mon, Jun 21, 2010	2.76	2.76	2.68	2.72
3533	NASDAQ	TCX	Fri, Jun 18, 2010	2.72	2.80	2.68	2.76
3532	NASDAQ	TCX	Thu, Jun 17, 2010	2.96	3.00	2.65	2.65
3531	NASDAQ	TCX	Wed, Jun 16, 2010	2.62	2.72	2.60	2.72
3530	NASDAQ	TCX	Tue, Jun 15, 2010	2.72	2.76	2.67	2.67
3529	NASDAQ	TCX	Mon, Jun 14, 2010	2.72	2.80	2.64	2.72
3528	NASDAQ	TCX	Fri, Jun 11, 2010	2.72	2.84	2.60	2.80
3527	NASDAQ	TCX	Thu, Jun 10, 2010	2.72	2.80	2.72	2.76
3526	NASDAQ	TCX	Wed, Jun 9, 2010	2.60	2.72	2.60	2.72
3525	NASDAQ	TCX	Tue, Jun 8, 2010	2.60	2.64	2.56	2.56
3524	NASDAQ	TCX	Mon, Jun 7, 2010	2.64	2.68	2.56	2.64
3523	NASDAQ	TCX	Fri, Jun 4, 2010	2.58	2.64	2.48	2.64
3522	NASDAQ	TCX	Thu, Jun 3, 2010	2.50	2.60	2.48	2.48
3521	NASDAQ	TCX	Wed, Jun 2, 2010	2.48	2.60	2.48	2.48
3520	NASDAQ	TCX	Tue, Jun 1, 2010	2.64	2.64	2.44	2.48
3519	NASDAQ	TCX	Fri, May 28, 2010	2.52	2.68	2.52	2.56
3518	NASDAQ	TCX	Thu, May 27, 2010	2.56	2.60	2.56	2.57
3517	NASDAQ	TCX	Wed, May 26, 2010	2.56	2.60	2.52	2.56
3516	NASDAQ	TCX	Tue, May 25, 2010	2.44	2.60	2.44	2.56
3515	NASDAQ	TCX	Mon, May 24, 2010	2.64	2.68	2.60	2.60
3514	NASDAQ	TCX	Fri, May 21, 2010	2.56	2.68	2.40	2.60
3513	NASDAQ	TCX	Thu, May 20, 2010	2.76	2.76	2.52	2.65
3512	NASDAQ	TCX	Wed, May 19, 2010	2.72	2.80	2.70	2.74
3511	NASDAQ	TCX	Tue, May 18, 2010	2.72	2.80	2.70	2.70
3510	NASDAQ	TCX	Mon, May 17, 2010	2.80	2.80	2.72	2.72
3509	NASDAQ	TCX	Fri, May 14, 2010	2.68	2.80	2.68	2.80
3508	NASDAQ	TCX	Thu, May 13, 2010	2.92	2.96	2.73	2.84
3507	NASDAQ	TCX	Wed, May 12, 2010	2.84	3.00	2.80	3.00
3506	NASDAQ	TCX	Tue, May 11, 2010	2.84	2.84	2.76	2.84
3505	NASDAQ	TCX	Mon, May 10, 2010	2.96	3.00	2.80	2.84
3504	NASDAQ	TCX	Fri, May 7, 2010	2.96	2.96	2.52	2.80
3503	NASDAQ	TCX	Thu, May 6, 2010	3.04	3.04	2.72	2.92
3502	NASDAQ	TCX	Wed, May 5, 2010	2.88	2.92	2.80	2.80
3501	NASDAQ	TCX	Tue, May 4, 2010	2.92	3.04	2.92	2.96
3500	NASDAQ	TCX	Mon, May 3, 2010	3.02	3.02	2.88	2.96
3499	NASDAQ	TCX	Fri, Apr 30, 2010	3.04	3.04	2.92	3.02
3498	NASDAQ	TCX	Thu, Apr 29, 2010	3.01	3.04	2.99	3.04
3497	NASDAQ	TCX	Wed, Apr 28, 2010	3.00	3.04	2.96	3.00
3496	NASDAQ	TCX	Tue, Apr 27, 2010	2.92	3.04	2.92	3.00
3495	NASDAQ	TCX	Mon, Apr 26, 2010	2.92	3.00	2.88	3.00
3494	NASDAQ	TCX	Fri, Apr 23, 2010	3.08	3.08	2.94	2.96
3493	NASDAQ	TCX	Thu, Apr 22, 2010	3.06	3.08	3.04	3.06
3492	NASDAQ	TCX	Wed, Apr 21, 2010	3.08	3.08	3.04	3.04
3491	NASDAQ	TCX	Tue, Apr 20, 2010	3.08	3.08	3.03	3.04
3490	NASDAQ	TCX	Mon, Apr 19, 2010	3.06	3.08	3.00	3.06
3489	NASDAQ	TCX	Fri, Apr 16, 2010	3.14	3.14	3.02	3.02
3488	NASDAQ	TCX	Thu, Apr 15, 2010	3.02	3.14	3.02	3.14
3487	NASDAQ	TCX	Wed, Apr 14, 2010	3.04	3.19	3.04	3.12
3486	NASDAQ	TCX	Tue, Apr 13, 2010	3.04	3.08	3.02	3.08
3485	NASDAQ	TCX	Mon, Apr 12, 2010	3.00	3.08	3.00	3.04
3484	NASDAQ	TCX	Fri, Apr 9, 2010	3.04	3.10	3.02	3.04
3483	NASDAQ	TCX	Thu, Apr 8, 2010	3.04	3.12	3.02	3.11
3482	NASDAQ	TCX	Wed, Apr 7, 2010	3.08	3.08	3.00	3.04
3481	NASDAQ	TCX	Tue, Apr 6, 2010	3.16	3.16	3.00	3.06
3480	NASDAQ	TCX	Mon, Apr 5, 2010	2.96	3.08	2.92	3.08
3479	NASDAQ	TCX	Thu, Apr 1, 2010	2.76	2.96	2.72	2.88
3478	NASDAQ	TCX	Wed, Mar 31, 2010	3.00	3.04	2.76	2.84
3477	NASDAQ	TCX	Tue, Mar 30, 2010	3.08	3.08	2.97	3.00
3476	NASDAQ	TCX	Mon, Mar 29, 2010	3.16	3.20	2.91	3.16
3475	NASDAQ	TCX	Fri, Mar 26, 2010	3.20	3.20	3.08	3.16
3474	NASDAQ	TCX	Thu, Mar 25, 2010	3.36	3.36	3.12	3.14
3473	NASDAQ	TCX	Wed, Mar 24, 2010	3.32	3.36	3.28	3.28
3472	NASDAQ	TCX	Tue, Mar 23, 2010	3.36	3.40	3.32	3.32
3471	NASDAQ	TCX	Mon, Mar 22, 2010	3.24	3.36	3.24	3.34
3470	NASDAQ	TCX	Fri, Mar 19, 2010	3.32	3.36	3.28	3.36
3469	NASDAQ	TCX	Thu, Mar 18, 2010	3.36	3.40	3.32	3.32
3468	NASDAQ	TCX	Wed, Mar 17, 2010	3.44	3.52	3.28	3.28
3467	NASDAQ	TCX	Tue, Mar 16, 2010	3.58	3.58	3.40	3.40
3466	NASDAQ	TCX	Mon, Mar 15, 2010	3.56	3.60	3.33	3.58
3465	NASDAQ	TCX	Fri, Mar 12, 2010	3.32	3.56	3.24	3.48
3464	NASDAQ	TCX	Thu, Mar 11, 2010	3.24	3.28	3.13	3.28
3463	NASDAQ	TCX	Wed, Mar 10, 2010	3.36	3.36	3.16	3.24
3462	NASDAQ	TCX	Tue, Mar 9, 2010	3.36	3.36	3.16	3.20
3461	NASDAQ	TCX	Mon, Mar 8, 2010	3.36	3.44	3.25	3.32
3460	NASDAQ	TCX	Fri, Mar 5, 2010	3.24	3.36	3.12	3.32
3459	NASDAQ	TCX	Thu, Mar 4, 2010	3.00	3.12	3.00	3.12
3458	NASDAQ	TCX	Wed, Mar 3, 2010	3.04	3.12	3.00	3.00
3457	NASDAQ	TCX	Tue, Mar 2, 2010	3.00	3.12	3.00	3.00
3456	NASDAQ	TCX	Mon, Mar 1, 2010	3.16	3.20	3.04	3.04
3455	NASDAQ	TCX	Fri, Feb 26, 2010	3.16	3.16	3.04	3.16
3454	NASDAQ	TCX	Thu, Feb 25, 2010	3.08	3.24	3.08	3.12
3453	NASDAQ	TCX	Wed, Feb 24, 2010	3.16	3.22	2.96	3.14
3452	NASDAQ	TCX	Tue, Feb 23, 2010	3.16	3.16	2.92	2.98
3451	NASDAQ	TCX	Mon, Feb 22, 2010	3.20	3.24	2.93	3.00
3450	NASDAQ	TCX	Fri, Feb 19, 2010	3.72	3.72	3.08	3.08
3449	NASDAQ	TCX	Thu, Feb 18, 2010	3.20	3.84	3.12	3.72
3448	NASDAQ	TCX	Wed, Feb 17, 2010	2.88	3.08	2.80	3.08
3447	NASDAQ	TCX	Tue, Feb 16, 2010	2.64	2.68	2.64	2.68
3446	NASDAQ	TCX	Fri, Feb 12, 2010	2.68	2.72	2.64	2.68
3445	NASDAQ	TCX	Thu, Feb 11, 2010	2.68	2.68	2.65	2.68
3444	NASDAQ	TCX	Wed, Feb 10, 2010	2.68	2.72	2.65	2.72
3443	NASDAQ	TCX	Tue, Feb 9, 2010	2.64	2.72	2.64	2.65
3442	NASDAQ	TCX	Mon, Feb 8, 2010	2.72	2.76	2.68	2.68
3441	NASDAQ	TCX	Fri, Feb 5, 2010	2.64	2.76	2.60	2.72
3440	NASDAQ	TCX	Thu, Feb 4, 2010	2.79	2.80	2.64	2.64
3439	NASDAQ	TCX	Wed, Feb 3, 2010	2.72	2.76	2.68	2.76
3438	NASDAQ	TCX	Tue, Feb 2, 2010	2.76	2.76	2.68	2.68
3437	NASDAQ	TCX	Mon, Feb 1, 2010	2.80	2.80	2.72	2.72
3436	NASDAQ	TCX	Fri, Jan 29, 2010	2.72	2.76	2.68	2.72
3435	NASDAQ	TCX	Thu, Jan 28, 2010	2.76	2.80	2.72	2.72
3434	NASDAQ	TCX	Wed, Jan 27, 2010	2.64	2.80	2.64	2.76
3433	NASDAQ	TCX	Tue, Jan 26, 2010	2.65	2.72	2.65	2.68
3432	NASDAQ	TCX	Mon, Jan 25, 2010	2.84	2.84	2.64	2.72
3431	NASDAQ	TCX	Fri, Jan 22, 2010	2.80	3.07	2.76	2.84
3430	NASDAQ	TCX	Thu, Jan 21, 2010	2.86	2.86	2.76	2.80
3429	NASDAQ	TCX	Wed, Jan 20, 2010	2.84	2.88	2.72	2.84
3428	NASDAQ	TCX	Tue, Jan 19, 2010	2.68	2.88	2.68	2.82
3427	NASDAQ	TCX	Fri, Jan 15, 2010	2.79	2.80	2.70	2.72
3426	NASDAQ	TCX	Thu, Jan 14, 2010	2.64	2.80	2.64	2.76
3425	NASDAQ	TCX	Wed, Jan 13, 2010	2.80	2.84	2.64	2.72
3424	NASDAQ	TCX	Tue, Jan 12, 2010	2.76	2.76	2.68	2.76
3423	NASDAQ	TCX	Mon, Jan 11, 2010	2.80	2.80	2.64	2.76
3422	NASDAQ	TCX	Fri, Jan 8, 2010	2.76	2.88	2.74	2.76
3421	NASDAQ	TCX	Thu, Jan 7, 2010	2.82	2.88	2.72	2.80
3420	NASDAQ	TCX	Wed, Jan 6, 2010	2.80	2.88	2.76	2.77
3419	NASDAQ	TCX	Tue, Jan 5, 2010	2.80	2.84	2.76	2.80
3418	NASDAQ	TCX	Mon, Jan 4, 2010	2.78	2.78	2.69	2.76
3417	NASDAQ	TCX	Thu, Dec 31, 2009	2.84	2.84	2.72	2.72
3416	NASDAQ	TCX	Wed, Dec 30, 2009	2.82	2.82	2.68	2.76
3415	NASDAQ	TCX	Tue, Dec 29, 2009	2.82	2.82	2.68	2.76
3414	NASDAQ	TCX	Mon, Dec 28, 2009	2.72	2.76	2.68	2.68
3413	NASDAQ	TCX	Thu, Dec 24, 2009	2.72	2.76	2.66	2.72
3412	NASDAQ	TCX	Wed, Dec 23, 2009	2.76	2.76	2.60	2.72
3411	NASDAQ	TCX	Tue, Dec 22, 2009	2.80	2.80	2.72	2.76
3410	NASDAQ	TCX	Mon, Dec 21, 2009	2.76	2.80	2.76	2.76
3409	NASDAQ	TCX	Fri, Dec 18, 2009	2.76	2.84	2.68	2.72
3408	NASDAQ	TCX	Thu, Dec 17, 2009	2.72	2.76	2.68	2.72
3407	NASDAQ	TCX	Wed, Dec 16, 2009	2.76	2.76	2.68	2.72
3406	NASDAQ	TCX	Tue, Dec 15, 2009	2.76	2.76	2.64	2.72
3405	NASDAQ	TCX	Mon, Dec 14, 2009	2.48	2.76	2.48	2.74
3404	NASDAQ	TCX	Fri, Dec 11, 2009	2.52	2.60	2.52	2.60
3403	NASDAQ	TCX	Thu, Dec 10, 2009	2.44	2.60	2.44	2.52
3402	NASDAQ	TCX	Wed, Dec 9, 2009	2.28	2.40	2.24	2.40
3401	NASDAQ	TCX	Tue, Dec 8, 2009	2.32	2.40	2.32	2.40
3400	NASDAQ	TCX	Mon, Dec 7, 2009	2.36	2.40	2.32	2.32
3399	NASDAQ	TCX	Fri, Dec 4, 2009	2.40	2.44	2.32	2.36
3398	NASDAQ	TCX	Thu, Dec 3, 2009	2.40	2.44	2.39	2.40
3397	NASDAQ	TCX	Wed, Dec 2, 2009	2.36	2.44	2.36	2.40
3396	NASDAQ	TCX	Tue, Dec 1, 2009	2.40	2.44	2.32	2.36
3395	NASDAQ	TCX	Mon, Nov 30, 2009	2.44	2.44	2.36	2.40
3394	NASDAQ	TCX	Fri, Nov 27, 2009	2.40	2.44	2.36	2.44
3393	NASDAQ	TCX	Wed, Nov 25, 2009	2.40	2.44	2.32	2.44
3392	NASDAQ	TCX	Tue, Nov 24, 2009	2.28	2.40	2.28	2.36
3391	NASDAQ	TCX	Mon, Nov 23, 2009	2.44	2.44	2.32	2.32
3390	NASDAQ	TCX	Fri, Nov 20, 2009	2.44	2.44	2.28	2.36
3389	NASDAQ	TCX	Thu, Nov 19, 2009	2.28	2.40	2.28	2.32
3388	NASDAQ	TCX	Wed, Nov 18, 2009	2.40	2.44	2.28	2.28
3387	NASDAQ	TCX	Tue, Nov 17, 2009	2.40	2.40	2.29	2.40
3386	NASDAQ	TCX	Mon, Nov 16, 2009	2.53	2.53	2.13	2.40
3385	NASDAQ	TCX	Fri, Nov 13, 2009	2.48	2.50	2.40	2.40
3384	NASDAQ	TCX	Thu, Nov 12, 2009	2.44	2.56	2.40	2.44
3383	NASDAQ	TCX	Wed, Nov 11, 2009	2.32	2.40	2.32	2.40
3382	NASDAQ	TCX	Tue, Nov 10, 2009	2.28	2.32	2.24	2.28
3381	NASDAQ	TCX	Mon, Nov 9, 2009	2.24	2.32	2.04	2.28
3380	NASDAQ	TCX	Fri, Nov 6, 2009	2.28	2.32	2.20	2.24
3379	NASDAQ	TCX	Thu, Nov 5, 2009	2.32	2.32	2.24	2.24
3378	NASDAQ	TCX	Wed, Nov 4, 2009	2.32	2.32	2.28	2.32
3377	NASDAQ	TCX	Tue, Nov 3, 2009	2.36	2.36	2.28	2.28
3376	NASDAQ	TCX	Mon, Nov 2, 2009	2.24	2.40	2.24	2.36
3375	NASDAQ	TCX	Fri, Oct 30, 2009	2.12	2.60	2.12	2.20
3374	NASDAQ	TCX	Thu, Oct 29, 2009	2.52	2.52	2.08	2.12
3373	NASDAQ	TCX	Wed, Oct 28, 2009	2.12	2.60	2.04	2.36
3372	NASDAQ	TCX	Tue, Oct 27, 2009	2.16	2.20	2.04	2.12
3371	NASDAQ	TCX	Mon, Oct 26, 2009	2.16	2.16	2.08	2.12
3370	NASDAQ	TCX	Fri, Oct 23, 2009	2.08	2.16	2.08	2.16
3369	NASDAQ	TCX	Thu, Oct 22, 2009	2.20	2.20	2.08	2.16
3368	NASDAQ	TCX	Wed, Oct 21, 2009	2.20	2.24	2.16	2.20
3367	NASDAQ	TCX	Tue, Oct 20, 2009	2.24	2.28	2.16	2.20
3366	NASDAQ	TCX	Mon, Oct 19, 2009	2.16	2.20	2.08	2.20
3365	NASDAQ	TCX	Fri, Oct 16, 2009	2.16	2.20	2.08	2.08
3364	NASDAQ	TCX	Thu, Oct 15, 2009	1.76	2.28	0.40	2.12
3363	NASDAQ	TCX	Wed, Oct 14, 2009	2.12	2.28	2.12	2.28
3362	NASDAQ	TCX	Tue, Oct 13, 2009	2.32	2.36	2.00	2.12
3361	NASDAQ	TCX	Mon, Oct 12, 2009	2.32	2.36	2.21	2.32
3360	NASDAQ	TCX	Fri, Oct 9, 2009	2.28	2.32	2.20	2.32
3359	NASDAQ	TCX	Thu, Oct 8, 2009	2.40	2.40	2.28	2.32
3358	NASDAQ	TCX	Wed, Oct 7, 2009	2.32	2.40	2.28	2.28
3357	NASDAQ	TCX	Tue, Oct 6, 2009	2.40	2.40	2.24	2.28
3356	NASDAQ	TCX	Mon, Oct 5, 2009	2.44	2.44	2.28	2.40
3355	NASDAQ	TCX	Fri, Oct 2, 2009	2.44	2.44	2.28	2.36
3354	NASDAQ	TCX	Thu, Oct 1, 2009	2.44	2.44	2.32	2.44
3353	NASDAQ	TCX	Wed, Sep 30, 2009	2.40	2.44	2.32	2.44
3352	NASDAQ	TCX	Tue, Sep 29, 2009	2.40	2.44	2.28	2.28
3351	NASDAQ	TCX	Mon, Sep 28, 2009	2.40	2.48	2.40	2.40
3350	NASDAQ	TCX	Fri, Sep 25, 2009	2.40	2.44	2.36	2.36
3349	NASDAQ	TCX	Thu, Sep 24, 2009	2.40	2.40	2.28	2.40
3348	NASDAQ	TCX	Wed, Sep 23, 2009	2.32	2.40	2.28	2.36
3347	NASDAQ	TCX	Tue, Sep 22, 2009	2.40	2.40	2.28	2.32
3346	NASDAQ	TCX	Mon, Sep 21, 2009	2.48	2.48	2.29	2.29
3345	NASDAQ	TCX	Fri, Sep 18, 2009	2.40	2.40	2.28	2.36
3344	NASDAQ	TCX	Thu, Sep 17, 2009	2.40	2.48	2.32	2.34
3343	NASDAQ	TCX	Wed, Sep 16, 2009	2.40	2.48	2.36	2.36
3342	NASDAQ	TCX	Tue, Sep 15, 2009	2.44	2.52	2.40	2.40
3341	NASDAQ	TCX	Mon, Sep 14, 2009	2.44	2.44	2.32	2.40
3340	NASDAQ	TCX	Fri, Sep 11, 2009	2.40	2.44	2.32	2.44
3339	NASDAQ	TCX	Thu, Sep 10, 2009	2.44	2.44	2.30	2.40
3338	NASDAQ	TCX	Wed, Sep 9, 2009	2.28	2.36	2.24	2.32
3337	NASDAQ	TCX	Tue, Sep 8, 2009	2.28	2.32	2.24	2.24
3336	NASDAQ	TCX	Fri, Sep 4, 2009	2.24	2.28	2.24	2.28
3335	NASDAQ	TCX	Thu, Sep 3, 2009	2.16	2.24	2.16	2.24
3334	NASDAQ	TCX	Wed, Sep 2, 2009	2.20	2.24	2.16	2.24
3333	NASDAQ	TCX	Tue, Sep 1, 2009	2.20	2.24	2.16	2.16
3332	NASDAQ	TCX	Mon, Aug 31, 2009	2.20	2.28	2.16	2.20
3331	NASDAQ	TCX	Fri, Aug 28, 2009	2.20	2.24	2.12	2.20
3330	NASDAQ	TCX	Thu, Aug 27, 2009	2.24	2.28	2.08	2.13
3329	NASDAQ	TCX	Wed, Aug 26, 2009	2.24	2.28	2.20	2.21
3328	NASDAQ	TCX	Tue, Aug 25, 2009	2.28	2.28	2.20	2.24
3327	NASDAQ	TCX	Mon, Aug 24, 2009	2.28	2.28	2.16	2.24
3326	NASDAQ	TCX	Fri, Aug 21, 2009	2.24	2.28	2.14	2.24
3325	NASDAQ	TCX	Thu, Aug 20, 2009	2.20	2.24	2.00	2.20
3324	NASDAQ	TCX	Wed, Aug 19, 2009	2.12	2.16	2.04	2.16
3323	NASDAQ	TCX	Tue, Aug 18, 2009	2.16	2.16	2.08	2.16
3322	NASDAQ	TCX	Mon, Aug 17, 2009	2.16	2.16	2.04	2.16
3321	NASDAQ	TCX	Fri, Aug 14, 2009	2.16	2.16	2.03	2.16
3320	NASDAQ	TCX	Thu, Aug 13, 2009	2.00	2.32	2.00	2.16
3319	NASDAQ	TCX	Wed, Aug 12, 2009	1.72	1.84	1.64	1.84
3318	NASDAQ	TCX	Tue, Aug 11, 2009	1.76	1.76	1.71	1.72
3317	NASDAQ	TCX	Mon, Aug 10, 2009	1.80	1.84	1.76	1.80
3316	NASDAQ	TCX	Fri, Aug 7, 2009	1.80	1.80	1.76	1.80
3315	NASDAQ	TCX	Thu, Aug 6, 2009	1.68	1.80	1.64	1.80
3314	NASDAQ	TCX	Wed, Aug 5, 2009	1.72	1.80	1.68	1.68
3313	NASDAQ	TCX	Tue, Aug 4, 2009	1.72	1.76	1.68	1.76
3312	NASDAQ	TCX	Mon, Aug 3, 2009	1.72	1.76	1.68	1.76
3311	NASDAQ	TCX	Fri, Jul 31, 2009	1.72	1.72	1.67	1.72
3310	NASDAQ	TCX	Thu, Jul 30, 2009	1.68	1.72	1.60	1.68
3309	NASDAQ	TCX	Wed, Jul 29, 2009	1.68	1.68	1.48	1.61
3308	NASDAQ	TCX	Tue, Jul 28, 2009	1.68	1.76	1.64	1.68
3307	NASDAQ	TCX	Mon, Jul 27, 2009	1.56	1.68	1.48	1.68
3306	NASDAQ	TCX	Fri, Jul 24, 2009	1.48	1.60	1.48	1.52
3305	NASDAQ	TCX	Thu, Jul 23, 2009	1.72	1.72	1.48	1.56
3304	NASDAQ	TCX	Wed, Jul 22, 2009	1.52	1.60	1.48	1.52
3303	NASDAQ	TCX	Tue, Jul 21, 2009	1.52	1.56	1.48	1.56
3302	NASDAQ	TCX	Mon, Jul 20, 2009	1.48	1.56	1.44	1.56
3301	NASDAQ	TCX	Fri, Jul 17, 2009	1.56	1.60	1.44	1.44
3300	NASDAQ	TCX	Thu, Jul 16, 2009	1.72	1.72	1.60	1.60
3299	NASDAQ	TCX	Wed, Jul 15, 2009	1.60	1.72	1.56	1.72
3298	NASDAQ	TCX	Tue, Jul 14, 2009	1.60	1.60	1.48	1.60
3297	NASDAQ	TCX	Mon, Jul 13, 2009	1.48	1.60	1.40	1.60
3296	NASDAQ	TCX	Fri, Jul 10, 2009	1.60	1.60	1.52	1.56
3295	NASDAQ	TCX	Thu, Jul 9, 2009	1.60	1.60	1.44	1.56
3294	NASDAQ	TCX	Wed, Jul 8, 2009	1.60	1.68	1.56	1.60
3293	NASDAQ	TCX	Tue, Jul 7, 2009	1.68	1.72	1.68	1.68
3292	NASDAQ	TCX	Mon, Jul 6, 2009	1.82	1.82	1.60	1.64
3291	NASDAQ	TCX	Thu, Jul 2, 2009	1.76	1.80	1.72	1.76
3290	NASDAQ	TCX	Wed, Jul 1, 2009	1.72	1.76	1.72	1.72
3289	NASDAQ	TCX	Tue, Jun 30, 2009	1.73	1.76	1.68	1.68
3288	NASDAQ	TCX	Mon, Jun 29, 2009	1.80	1.80	1.72	1.72
3287	NASDAQ	TCX	Fri, Jun 26, 2009	1.72	1.80	1.70	1.80
3286	NASDAQ	TCX	Thu, Jun 25, 2009	1.80	1.80	1.72	1.80
3285	NASDAQ	TCX	Wed, Jun 24, 2009	1.76	1.80	1.68	1.72
3284	NASDAQ	TCX	Tue, Jun 23, 2009	1.82	1.82	1.76	1.80
3283	NASDAQ	TCX	Mon, Jun 22, 2009	1.80	1.80	1.68	1.80
3282	NASDAQ	TCX	Fri, Jun 19, 2009	1.72	1.80	1.72	1.76
3281	NASDAQ	TCX	Thu, Jun 18, 2009	1.76	1.80	1.68	1.72
3280	NASDAQ	TCX	Wed, Jun 17, 2009	1.76	1.80	1.64	1.71
3279	NASDAQ	TCX	Tue, Jun 16, 2009	1.80	1.84	1.76	1.80
3278	NASDAQ	TCX	Mon, Jun 15, 2009	1.80	1.80	1.76	1.80
3277	NASDAQ	TCX	Fri, Jun 12, 2009	1.84	1.84	1.76	1.76
3276	NASDAQ	TCX	Thu, Jun 11, 2009	1.80	1.84	1.76	1.84
3275	NASDAQ	TCX	Wed, Jun 10, 2009	1.84	1.84	1.76	1.76
3274	NASDAQ	TCX	Tue, Jun 9, 2009	1.80	1.88	1.72	1.76
3273	NASDAQ	TCX	Mon, Jun 8, 2009	2.00	2.00	1.80	1.80
3272	NASDAQ	TCX	Fri, Jun 5, 2009	1.80	1.88	1.80	1.88
3271	NASDAQ	TCX	Thu, Jun 4, 2009	1.72	1.84	1.72	1.80
3270	NASDAQ	TCX	Wed, Jun 3, 2009	1.75	1.75	1.68	1.72
3269	NASDAQ	TCX	Tue, Jun 2, 2009	1.64	1.68	1.56	1.64
3268	NASDAQ	TCX	Mon, Jun 1, 2009	1.64	1.64	1.61	1.64
3267	NASDAQ	TCX	Fri, May 29, 2009	1.64	1.64	1.60	1.60
3266	NASDAQ	TCX	Thu, May 28, 2009	1.56	1.64	1.52	1.64
3265	NASDAQ	TCX	Wed, May 27, 2009	1.56	1.60	1.56	1.59
3264	NASDAQ	TCX	Tue, May 26, 2009	1.48	1.56	1.44	1.56
3263	NASDAQ	TCX	Fri, May 22, 2009	1.60	1.60	1.52	1.52
3262	NASDAQ	TCX	Thu, May 21, 2009	1.60	1.60	1.56	1.56
3261	NASDAQ	TCX	Wed, May 20, 2009	1.56	1.60	1.52	1.60
3260	NASDAQ	TCX	Tue, May 19, 2009	1.56	1.60	1.52	1.56
3259	NASDAQ	TCX	Mon, May 18, 2009	1.60	1.60	1.44	1.52
3258	NASDAQ	TCX	Fri, May 15, 2009	1.52	1.60	1.52	1.56
3257	NASDAQ	TCX	Thu, May 14, 2009	1.60	1.60	1.52	1.52
3256	NASDAQ	TCX	Wed, May 13, 2009	1.52	1.60	1.52	1.60
3255	NASDAQ	TCX	Tue, May 12, 2009	1.41	1.60	1.41	1.52
3254	NASDAQ	TCX	Mon, May 11, 2009	1.52	1.60	1.49	1.52
3253	NASDAQ	TCX	Fri, May 8, 2009	1.60	1.60	1.44	1.52
3252	NASDAQ	TCX	Thu, May 7, 2009	1.56	1.60	1.44	1.52
3251	NASDAQ	TCX	Wed, May 6, 2009	1.52	1.56	1.48	1.52
3250	NASDAQ	TCX	Tue, May 5, 2009	1.56	1.56	1.46	1.52
3249	NASDAQ	TCX	Mon, May 4, 2009	1.52	1.52	1.40	1.40
3248	NASDAQ	TCX	Thu, Apr 30, 2009	1.40	1.60	1.40	1.48
3247	NASDAQ	TCX	Wed, Apr 29, 2009	1.40	1.48	1.40	1.44
3246	NASDAQ	TCX	Tue, Apr 28, 2009	1.40	1.44	1.40	1.44
3245	NASDAQ	TCX	Mon, Apr 27, 2009	1.36	1.44	1.36	1.36
3244	NASDAQ	TCX	Fri, Apr 24, 2009	1.36	1.39	1.33	1.36
3243	NASDAQ	TCX	Thu, Apr 23, 2009	1.36	1.40	1.36	1.40
3242	NASDAQ	TCX	Wed, Apr 22, 2009	1.36	1.40	1.36	1.40
3241	NASDAQ	TCX	Tue, Apr 21, 2009	1.44	1.44	1.32	1.39
3240	NASDAQ	TCX	Mon, Apr 20, 2009	1.44	1.44	1.28	1.36
3239	NASDAQ	TCX	Fri, Apr 17, 2009	1.32	1.44	1.28	1.44
3238	NASDAQ	TCX	Thu, Apr 16, 2009	1.24	1.32	1.24	1.28
3237	NASDAQ	TCX	Wed, Apr 15, 2009	1.24	1.32	1.24	1.28
3236	NASDAQ	TCX	Tue, Apr 14, 2009	1.28	1.32	1.24	1.28
3235	NASDAQ	TCX	Mon, Apr 13, 2009	1.40	1.48	1.24	1.35
3234	NASDAQ	TCX	Thu, Apr 9, 2009	1.28	1.60	1.28	1.40
3233	NASDAQ	TCX	Wed, Apr 8, 2009	1.40	1.40	1.32	1.32
3232	NASDAQ	TCX	Tue, Apr 7, 2009	1.28	1.36	1.28	1.36
3231	NASDAQ	TCX	Mon, Apr 6, 2009	1.40	1.40	1.28	1.29
3230	NASDAQ	TCX	Fri, Apr 3, 2009	1.36	1.36	1.32	1.32
3229	NASDAQ	TCX	Thu, Apr 2, 2009	1.40	1.40	1.32	1.36
3228	NASDAQ	TCX	Wed, Apr 1, 2009	1.40	1.48	1.28	1.32
3227	NASDAQ	TCX	Tue, Mar 31, 2009	1.28	1.48	1.24	1.28
3226	NASDAQ	TCX	Mon, Mar 30, 2009	1.20	1.28	1.20	1.24
3225	NASDAQ	TCX	Fri, Mar 27, 2009	1.32	1.40	1.20	1.24
3224	NASDAQ	TCX	Thu, Mar 26, 2009	1.28	1.44	1.20	1.31
3223	NASDAQ	TCX	Wed, Mar 25, 2009	1.44	1.52	1.28	1.36
3222	NASDAQ	TCX	Tue, Mar 24, 2009	1.44	1.48	1.40	1.40
3221	NASDAQ	TCX	Mon, Mar 23, 2009	1.48	1.52	1.48	1.48
3220	NASDAQ	TCX	Fri, Mar 20, 2009	1.40	1.48	1.40	1.40
3219	NASDAQ	TCX	Thu, Mar 19, 2009	1.44	1.48	1.44	1.44
3218	NASDAQ	TCX	Wed, Mar 18, 2009	1.40	1.44	1.40	1.44
3217	NASDAQ	TCX	Tue, Mar 17, 2009	1.40	1.48	1.40	1.44
3216	NASDAQ	TCX	Mon, Mar 16, 2009	1.40	1.48	1.40	1.40
3215	NASDAQ	TCX	Fri, Mar 13, 2009	1.40	1.48	1.40	1.42
3214	NASDAQ	TCX	Thu, Mar 12, 2009	1.48	1.49	1.36	1.36
3213	NASDAQ	TCX	Wed, Mar 11, 2009	1.44	1.48	1.40	1.44
3212	NASDAQ	TCX	Tue, Mar 10, 2009	1.48	1.48	1.36	1.40
3211	NASDAQ	TCX	Mon, Mar 9, 2009	1.40	1.44	1.32	1.44
3210	NASDAQ	TCX	Fri, Mar 6, 2009	1.44	1.48	1.44	1.44
3209	NASDAQ	TCX	Thu, Mar 5, 2009	1.44	1.48	1.40	1.48
3208	NASDAQ	TCX	Wed, Mar 4, 2009	1.44	1.52	1.36	1.48
3207	NASDAQ	TCX	Tue, Mar 3, 2009	1.36	1.44	1.36	1.40
3206	NASDAQ	TCX	Mon, Mar 2, 2009	1.44	1.48	1.36	1.40
3205	NASDAQ	TCX	Fri, Feb 27, 2009	1.48	1.52	1.48	1.48
3204	NASDAQ	TCX	Thu, Feb 26, 2009	1.44	1.52	1.44	1.52
3203	NASDAQ	TCX	Wed, Feb 25, 2009	1.44	1.48	1.44	1.44
3202	NASDAQ	TCX	Tue, Feb 24, 2009	1.40	1.44	1.36	1.41
3201	NASDAQ	TCX	Mon, Feb 23, 2009	1.40	1.48	1.32	1.40
3200	NASDAQ	TCX	Fri, Feb 20, 2009	1.32	1.40	1.32	1.40
3199	NASDAQ	TCX	Thu, Feb 19, 2009	1.32	1.40	1.25	1.36
3198	NASDAQ	TCX	Wed, Feb 18, 2009	1.40	1.40	1.32	1.32
3197	NASDAQ	TCX	Tue, Feb 17, 2009	1.56	1.56	1.44	1.48
3196	NASDAQ	TCX	Fri, Feb 13, 2009	1.40	1.56	1.36	1.56
3195	NASDAQ	TCX	Thu, Feb 12, 2009	1.40	1.52	1.40	1.52
3194	NASDAQ	TCX	Wed, Feb 11, 2009	1.40	1.44	1.40	1.44
3193	NASDAQ	TCX	Tue, Feb 10, 2009	1.29	1.48	1.29	1.40
3192	NASDAQ	TCX	Mon, Feb 9, 2009	1.40	1.56	1.40	1.40
3191	NASDAQ	TCX	Fri, Feb 6, 2009	1.32	1.36	1.32	1.32
3190	NASDAQ	TCX	Thu, Feb 5, 2009	1.28	1.32	1.28	1.28
3189	NASDAQ	TCX	Tue, Feb 3, 2009	1.32	1.36	1.28	1.36
3188	NASDAQ	TCX	Mon, Feb 2, 2009	1.16	1.36	1.16	1.36
3187	NASDAQ	TCX	Fri, Jan 30, 2009	1.24	1.32	1.24	1.32
3186	NASDAQ	TCX	Thu, Jan 29, 2009	1.16	1.24	1.16	1.24
3185	NASDAQ	TCX	Wed, Jan 28, 2009	1.12	1.20	1.12	1.16
3184	NASDAQ	TCX	Tue, Jan 27, 2009	1.20	1.20	1.16	1.17
3183	NASDAQ	TCX	Mon, Jan 26, 2009	1.02	1.32	1.02	1.32
3182	NASDAQ	TCX	Fri, Jan 23, 2009	1.24	1.24	1.16	1.16
3181	NASDAQ	TCX	Thu, Jan 22, 2009	1.32	1.32	1.16	1.16
3180	NASDAQ	TCX	Wed, Jan 21, 2009	1.22	1.28	1.20	1.28
3179	NASDAQ	TCX	Tue, Jan 20, 2009	1.12	1.24	1.12	1.20
3178	NASDAQ	TCX	Fri, Jan 16, 2009	1.24	1.24	1.16	1.16
3177	NASDAQ	TCX	Thu, Jan 15, 2009	1.08	1.28	1.08	1.12
3176	NASDAQ	TCX	Wed, Jan 14, 2009	1.20	1.24	1.20	1.20
3175	NASDAQ	TCX	Tue, Jan 13, 2009	1.28	1.28	1.24	1.28
3174	NASDAQ	TCX	Mon, Jan 12, 2009	1.20	1.24	1.20	1.20
3173	NASDAQ	TCX	Fri, Jan 9, 2009	1.20	1.28	1.20	1.22
3172	NASDAQ	TCX	Thu, Jan 8, 2009	1.24	1.28	1.20	1.24
3171	NASDAQ	TCX	Wed, Jan 7, 2009	1.24	1.28	1.20	1.24
3170	NASDAQ	TCX	Tue, Jan 6, 2009	1.20	1.32	1.20	1.32
3169	NASDAQ	TCX	Mon, Jan 5, 2009	1.32	1.40	1.20	1.20
3168	NASDAQ	TCX	Fri, Jan 2, 2009	1.40	1.48	1.32	1.40
3167	NASDAQ	TCX	Wed, Dec 31, 2008	1.40	1.48	1.32	1.32
3166	NASDAQ	TCX	Tue, Dec 30, 2008	1.36	1.48	1.32	1.44
3165	NASDAQ	TCX	Mon, Dec 29, 2008	1.20	1.36	1.20	1.36
3164	NASDAQ	TCX	Fri, Dec 26, 2008	1.16	1.28	1.16	1.16
3163	NASDAQ	TCX	Wed, Dec 24, 2008	1.20	1.20	1.12	1.20
3162	NASDAQ	TCX	Tue, Dec 23, 2008	1.12	1.17	1.08	1.16
3161	NASDAQ	TCX	Mon, Dec 22, 2008	1.20	1.56	1.12	1.12
3160	NASDAQ	TCX	Fri, Dec 19, 2008	1.12	1.20	1.08	1.08
3159	NASDAQ	TCX	Thu, Dec 18, 2008	1.20	1.20	1.04	1.08
3158	NASDAQ	TCX	Wed, Dec 17, 2008	1.20	1.40	1.16	1.20
3157	NASDAQ	TCX	Tue, Dec 16, 2008	1.24	1.48	1.16	1.16
3156	NASDAQ	TCX	Mon, Dec 15, 2008	1.48	1.48	1.24	1.24
3155	NASDAQ	TCX	Fri, Dec 12, 2008	1.48	1.48	1.36	1.36
3154	NASDAQ	TCX	Thu, Dec 11, 2008	1.44	1.52	1.44	1.52
3153	NASDAQ	TCX	Wed, Dec 10, 2008	1.52	1.60	1.52	1.56
3152	NASDAQ	TCX	Tue, Dec 9, 2008	1.60	1.60	1.52	1.52
3151	NASDAQ	TCX	Mon, Dec 8, 2008	1.60	1.60	1.52	1.60
3150	NASDAQ	TCX	Fri, Dec 5, 2008	1.48	1.60	1.48	1.48
3149	NASDAQ	TCX	Thu, Dec 4, 2008	1.48	1.52	1.48	1.48
3148	NASDAQ	TCX	Wed, Dec 3, 2008	1.44	1.52	1.44	1.44
3147	NASDAQ	TCX	Tue, Dec 2, 2008	1.36	1.48	1.28	1.48
3146	NASDAQ	TCX	Mon, Dec 1, 2008	1.28	1.36	1.24	1.32
3145	NASDAQ	TCX	Fri, Nov 28, 2008	1.20	1.36	1.20	1.20
3144	NASDAQ	TCX	Wed, Nov 26, 2008	1.20	1.20	1.14	1.20
3143	NASDAQ	TCX	Tue, Nov 25, 2008	1.12	1.20	1.12	1.20
3142	NASDAQ	TCX	Mon, Nov 24, 2008	1.00	1.16	1.00	1.12
3141	NASDAQ	TCX	Fri, Nov 21, 2008	1.12	1.16	1.00	1.00
3140	NASDAQ	TCX	Thu, Nov 20, 2008	1.05	1.16	1.05	1.12
3139	NASDAQ	TCX	Wed, Nov 19, 2008	1.08	1.16	1.04	1.04
3138	NASDAQ	TCX	Tue, Nov 18, 2008	1.12	1.28	1.09	1.09
3137	NASDAQ	TCX	Mon, Nov 17, 2008	1.16	1.24	1.12	1.12
3136	NASDAQ	TCX	Fri, Nov 14, 2008	1.20	1.20	1.12	1.16
3135	NASDAQ	TCX	Thu, Nov 13, 2008	1.12	1.20	1.04	1.12
3134	NASDAQ	TCX	Wed, Nov 12, 2008	1.08	1.20	1.00	1.00
3133	NASDAQ	TCX	Tue, Nov 11, 2008	1.60	1.60	1.20	1.20
3132	NASDAQ	TCX	Mon, Nov 10, 2008	1.52	1.76	1.52	1.76
3131	NASDAQ	TCX	Fri, Nov 7, 2008	1.72	1.72	1.60	1.64
3130	NASDAQ	TCX	Thu, Nov 6, 2008	1.60	1.72	1.60	1.60
3129	NASDAQ	TCX	Wed, Nov 5, 2008	1.40	1.76	1.40	1.76
3128	NASDAQ	TCX	Tue, Nov 4, 2008	1.36	1.36	1.28	1.32
3127	NASDAQ	TCX	Mon, Nov 3, 2008	1.24	1.40	1.24	1.32
3126	NASDAQ	TCX	Fri, Oct 31, 2008	1.20	1.44	1.20	1.32
3125	NASDAQ	TCX	Thu, Oct 30, 2008	1.36	1.36	1.21	1.32
3124	NASDAQ	TCX	Wed, Oct 29, 2008	1.28	1.36	1.20	1.36
3123	NASDAQ	TCX	Tue, Oct 28, 2008	1.24	1.36	1.10	1.36
3122	NASDAQ	TCX	Mon, Oct 27, 2008	1.20	1.24	1.12	1.20
3121	NASDAQ	TCX	Fri, Oct 24, 2008	1.24	1.40	1.20	1.24
3120	NASDAQ	TCX	Thu, Oct 23, 2008	1.24	1.52	1.24	1.24
3119	NASDAQ	TCX	Wed, Oct 22, 2008	1.28	1.36	1.24	1.32
3118	NASDAQ	TCX	Tue, Oct 21, 2008	1.36	1.36	1.28	1.36
3117	NASDAQ	TCX	Mon, Oct 20, 2008	1.36	1.36	1.28	1.28
3116	NASDAQ	TCX	Fri, Oct 17, 2008	1.32	1.40	1.24	1.28
3115	NASDAQ	TCX	Thu, Oct 16, 2008	1.28	1.34	1.20	1.34
3114	NASDAQ	TCX	Wed, Oct 15, 2008	1.28	1.40	1.28	1.28
3113	NASDAQ	TCX	Tue, Oct 14, 2008	1.36	1.40	1.32	1.39
3112	NASDAQ	TCX	Mon, Oct 13, 2008	1.32	1.36	1.20	1.28
3111	NASDAQ	TCX	Fri, Oct 10, 2008	1.28	1.36	1.24	1.32
3110	NASDAQ	TCX	Thu, Oct 9, 2008	1.28	1.36	1.27	1.36
3109	NASDAQ	TCX	Wed, Oct 8, 2008	1.32	1.44	1.24	1.28
3108	NASDAQ	TCX	Tue, Oct 7, 2008	1.28	1.50	1.28	1.44
3107	NASDAQ	TCX	Mon, Oct 6, 2008	1.36	1.44	1.36	1.40
3106	NASDAQ	TCX	Fri, Oct 3, 2008	1.44	1.52	1.44	1.44
3105	NASDAQ	TCX	Thu, Oct 2, 2008	1.52	1.60	1.44	1.56
3104	NASDAQ	TCX	Wed, Oct 1, 2008	1.56	1.60	1.48	1.56
3103	NASDAQ	TCX	Tue, Sep 30, 2008	1.40	1.60	1.36	1.56
3102	NASDAQ	TCX	Mon, Sep 29, 2008	1.60	1.60	1.48	1.48
3101	NASDAQ	TCX	Fri, Sep 26, 2008	1.52	1.64	1.48	1.52
3100	NASDAQ	TCX	Thu, Sep 25, 2008	1.60	1.76	1.48	1.60
3099	NASDAQ	TCX	Wed, Sep 24, 2008	1.52	1.60	1.48	1.60
3098	NASDAQ	TCX	Tue, Sep 23, 2008	1.64	1.64	1.52	1.56
3097	NASDAQ	TCX	Mon, Sep 22, 2008	1.68	1.68	1.52	1.60
3096	NASDAQ	TCX	Fri, Sep 19, 2008	1.60	1.68	1.56	1.56
3095	NASDAQ	TCX	Thu, Sep 18, 2008	1.52	1.76	1.52	1.60
3094	NASDAQ	TCX	Wed, Sep 17, 2008	1.72	1.72	1.60	1.64
3093	NASDAQ	TCX	Tue, Sep 16, 2008	1.52	1.72	1.52	1.72
3092	NASDAQ	TCX	Mon, Sep 15, 2008	1.60	1.96	1.28	1.60
3091	NASDAQ	TCX	Fri, Sep 12, 2008	1.68	1.68	1.63	1.68
3090	NASDAQ	TCX	Thu, Sep 11, 2008	1.68	1.68	1.60	1.64
3089	NASDAQ	TCX	Wed, Sep 10, 2008	1.88	2.00	1.60	1.68
3088	NASDAQ	TCX	Tue, Sep 9, 2008	2.00	2.00	1.84	1.92
3087	NASDAQ	TCX	Mon, Sep 8, 2008	1.85	2.00	1.84	1.92
3086	NASDAQ	TCX	Fri, Sep 5, 2008	1.84	1.96	1.84	1.88
3085	NASDAQ	TCX	Thu, Sep 4, 2008	1.96	1.96	1.84	1.84
3084	NASDAQ	TCX	Wed, Sep 3, 2008	1.84	2.00	1.84	1.88
3083	NASDAQ	TCX	Tue, Sep 2, 2008	1.88	1.96	1.81	1.92
3082	NASDAQ	TCX	Fri, Aug 29, 2008	1.88	1.92	1.84	1.92
3081	NASDAQ	TCX	Thu, Aug 28, 2008	1.80	1.88	1.80	1.88
3080	NASDAQ	TCX	Wed, Aug 27, 2008	1.88	1.92	1.80	1.88
3079	NASDAQ	TCX	Tue, Aug 26, 2008	1.88	2.00	1.88	1.96
3078	NASDAQ	TCX	Mon, Aug 25, 2008	2.00	2.08	1.88	1.88
3077	NASDAQ	TCX	Fri, Aug 22, 2008	2.00	2.12	2.00	2.08
3076	NASDAQ	TCX	Thu, Aug 21, 2008	2.00	2.12	2.00	2.08
3075	NASDAQ	TCX	Wed, Aug 20, 2008	2.08	2.16	1.96	2.08
3074	NASDAQ	TCX	Tue, Aug 19, 2008	2.20	2.20	2.04	2.08
3073	NASDAQ	TCX	Mon, Aug 18, 2008	2.20	2.20	2.14	2.20
3072	NASDAQ	TCX	Fri, Aug 15, 2008	2.32	2.32	2.12	2.14
3071	NASDAQ	TCX	Thu, Aug 14, 2008	2.32	2.32	2.16	2.20
3070	NASDAQ	TCX	Wed, Aug 13, 2008	2.40	2.40	2.12	2.20
3069	NASDAQ	TCX	Tue, Aug 12, 2008	2.32	2.32	2.12	2.16
3068	NASDAQ	TCX	Mon, Aug 11, 2008	2.16	2.32	2.16	2.28
3067	NASDAQ	TCX	Fri, Aug 8, 2008	2.08	2.28	2.08	2.20
3066	NASDAQ	TCX	Thu, Aug 7, 2008	2.12	2.16	2.08	2.08
3065	NASDAQ	TCX	Wed, Aug 6, 2008	2.16	2.20	2.08	2.12
3064	NASDAQ	TCX	Tue, Aug 5, 2008	2.00	2.16	2.00	2.16
3063	NASDAQ	TCX	Mon, Aug 4, 2008	2.16	2.20	2.00	2.12
3062	NASDAQ	TCX	Fri, Aug 1, 2008	2.12	2.20	2.04	2.16
3061	NASDAQ	TCX	Thu, Jul 31, 2008	2.12	2.16	2.12	2.12
3060	NASDAQ	TCX	Wed, Jul 30, 2008	2.16	2.20	2.12	2.16
3059	NASDAQ	TCX	Tue, Jul 29, 2008	2.20	2.20	2.12	2.16
3058	NASDAQ	TCX	Mon, Jul 28, 2008	2.20	2.24	2.16	2.20
3057	NASDAQ	TCX	Fri, Jul 25, 2008	2.21	2.28	2.20	2.20
3056	NASDAQ	TCX	Thu, Jul 24, 2008	2.20	2.28	2.20	2.21
3055	NASDAQ	TCX	Wed, Jul 23, 2008	2.20	2.28	2.20	2.20
3054	NASDAQ	TCX	Tue, Jul 22, 2008	2.24	2.28	2.16	2.24
3053	NASDAQ	TCX	Mon, Jul 21, 2008	2.28	2.28	2.16	2.24
3052	NASDAQ	TCX	Fri, Jul 18, 2008	2.16	2.28	2.16	2.20
3051	NASDAQ	TCX	Thu, Jul 17, 2008	2.16	2.20	2.16	2.16
3050	NASDAQ	TCX	Wed, Jul 16, 2008	2.24	2.32	2.16	2.16
3049	NASDAQ	TCX	Tue, Jul 15, 2008	2.20	2.36	2.16	2.20
3048	NASDAQ	TCX	Mon, Jul 14, 2008	2.20	2.32	2.20	2.24
3047	NASDAQ	TCX	Fri, Jul 11, 2008	2.20	2.24	2.20	2.20
3046	NASDAQ	TCX	Thu, Jul 10, 2008	2.24	2.28	2.20	2.20
3045	NASDAQ	TCX	Wed, Jul 9, 2008	2.24	2.30	2.20	2.24
3044	NASDAQ	TCX	Tue, Jul 8, 2008	2.28	2.36	2.20	2.28
3043	NASDAQ	TCX	Mon, Jul 7, 2008	2.28	2.32	2.28	2.28
3042	NASDAQ	TCX	Thu, Jul 3, 2008	2.28	2.36	2.28	2.28
3041	NASDAQ	TCX	Wed, Jul 2, 2008	2.28	2.40	2.28	2.28
3040	NASDAQ	TCX	Tue, Jul 1, 2008	2.36	2.40	2.32	2.32
3039	NASDAQ	TCX	Mon, Jun 30, 2008	2.28	2.40	2.28	2.32
3038	NASDAQ	TCX	Fri, Jun 27, 2008	2.28	2.40	2.28	2.40
3037	NASDAQ	TCX	Thu, Jun 26, 2008	2.28	2.40	2.28	2.28
3036	NASDAQ	TCX	Wed, Jun 25, 2008	2.34	2.36	2.28	2.32
3035	NASDAQ	TCX	Tue, Jun 24, 2008	2.40	2.40	2.36	2.40
3034	NASDAQ	TCX	Mon, Jun 23, 2008	2.36	2.44	2.32	2.36
3033	NASDAQ	TCX	Fri, Jun 20, 2008	2.36	2.44	2.36	2.40
3032	NASDAQ	TCX	Thu, Jun 19, 2008	2.40	2.44	2.36	2.36
3031	NASDAQ	TCX	Wed, Jun 18, 2008	2.36	2.44	2.32	2.44
3030	NASDAQ	TCX	Tue, Jun 17, 2008	2.44	2.48	2.32	2.40
3029	NASDAQ	TCX	Mon, Jun 16, 2008	2.48	2.60	2.40	2.60
3028	NASDAQ	TCX	Fri, Jun 13, 2008	2.53	2.56	2.40	2.48
3027	NASDAQ	TCX	Thu, Jun 12, 2008	2.60	2.64	2.48	2.56
3026	NASDAQ	TCX	Wed, Jun 11, 2008	2.68	2.68	2.56	2.64
3025	NASDAQ	TCX	Tue, Jun 10, 2008	2.52	2.68	2.52	2.60
3024	NASDAQ	TCX	Mon, Jun 9, 2008	2.56	2.72	2.56	2.64
3023	NASDAQ	TCX	Fri, Jun 6, 2008	2.64	2.76	2.56	2.60
3022	NASDAQ	TCX	Thu, Jun 5, 2008	2.64	2.76	2.60	2.76
3021	NASDAQ	TCX	Wed, Jun 4, 2008	2.52	2.68	2.48	2.60
3020	NASDAQ	TCX	Tue, Jun 3, 2008	2.52	2.52	2.40	2.52
3019	NASDAQ	TCX	Mon, Jun 2, 2008	2.48	2.52	2.44	2.52
3018	NASDAQ	TCX	Fri, May 30, 2008	2.48	2.48	2.40	2.48
3017	NASDAQ	TCX	Thu, May 29, 2008	2.44	2.48	2.36	2.36
3016	NASDAQ	TCX	Wed, May 28, 2008	2.44	2.44	2.36	2.40
3015	NASDAQ	TCX	Tue, May 27, 2008	2.44	2.44	2.32	2.36
3014	NASDAQ	TCX	Fri, May 23, 2008	2.36	2.40	2.36	2.40
3013	NASDAQ	TCX	Thu, May 22, 2008	2.40	2.44	2.36	2.40
3012	NASDAQ	TCX	Wed, May 21, 2008	2.40	2.44	2.40	2.40
3011	NASDAQ	TCX	Tue, May 20, 2008	2.32	2.44	2.32	2.44
3010	NASDAQ	TCX	Mon, May 19, 2008	2.44	2.44	2.40	2.44
3009	NASDAQ	TCX	Fri, May 16, 2008	2.40	2.44	2.36	2.40
3008	NASDAQ	TCX	Thu, May 15, 2008	2.32	2.40	2.32	2.40
3007	NASDAQ	TCX	Wed, May 14, 2008	2.34	2.40	2.32	2.34
3006	NASDAQ	TCX	Tue, May 13, 2008	2.44	2.44	2.36	2.40
3005	NASDAQ	TCX	Mon, May 12, 2008	2.40	2.44	2.32	2.44
3004	NASDAQ	TCX	Fri, May 9, 2008	2.32	2.40	2.32	2.40
3003	NASDAQ	TCX	Thu, May 8, 2008	2.28	2.40	2.28	2.36
3002	NASDAQ	TCX	Wed, May 7, 2008	2.32	2.36	2.20	2.20
3001	NASDAQ	TCX	Tue, May 6, 2008	2.44	2.44	2.20	2.32
3000	NASDAQ	TCX	Mon, May 5, 2008	2.44	2.44	2.36	2.37
2999	NASDAQ	TCX	Fri, May 2, 2008	2.52	2.52	2.40	2.40
2998	NASDAQ	TCX	Thu, May 1, 2008	2.40	2.44	2.36	2.40
2997	NASDAQ	TCX	Wed, Apr 30, 2008	2.40	2.44	2.32	2.40
2996	NASDAQ	TCX	Tue, Apr 29, 2008	2.40	2.40	2.36	2.40
2995	NASDAQ	TCX	Mon, Apr 28, 2008	2.56	2.56	2.40	2.40
2994	NASDAQ	TCX	Fri, Apr 25, 2008	2.40	2.48	2.36	2.44
2993	NASDAQ	TCX	Thu, Apr 24, 2008	2.33	2.52	2.33	2.44
2992	NASDAQ	TCX	Wed, Apr 23, 2008	2.44	2.48	2.36	2.40
2991	NASDAQ	TCX	Tue, Apr 22, 2008	2.33	2.52	2.33	2.36
2990	NASDAQ	TCX	Mon, Apr 21, 2008	2.32	2.44	2.32	2.44
2989	NASDAQ	TCX	Fri, Apr 18, 2008	2.33	2.44	2.33	2.44
2988	NASDAQ	TCX	Thu, Apr 17, 2008	2.44	2.48	2.32	2.40
2987	NASDAQ	TCX	Wed, Apr 16, 2008	2.40	2.42	2.32	2.40
2986	NASDAQ	TCX	Tue, Apr 15, 2008	2.36	2.44	2.32	2.40
2985	NASDAQ	TCX	Mon, Apr 14, 2008	2.24	2.40	2.24	2.36
2984	NASDAQ	TCX	Fri, Apr 11, 2008	2.32	2.40	2.32	2.40
2983	NASDAQ	TCX	Thu, Apr 10, 2008	2.32	2.48	2.32	2.32
2982	NASDAQ	TCX	Wed, Apr 9, 2008	2.32	2.32	2.28	2.32
2981	NASDAQ	TCX	Tue, Apr 8, 2008	2.32	2.36	2.32	2.32
2980	NASDAQ	TCX	Mon, Apr 7, 2008	2.36	2.40	2.32	2.32
2979	NASDAQ	TCX	Fri, Apr 4, 2008	2.32	2.40	2.32	2.36
2978	NASDAQ	TCX	Thu, Apr 3, 2008	2.32	2.36	2.32	2.32
2977	NASDAQ	TCX	Wed, Apr 2, 2008	2.40	2.40	2.32	2.32
2976	NASDAQ	TCX	Tue, Apr 1, 2008	2.32	2.40	2.32	2.40
2975	NASDAQ	TCX	Mon, Mar 31, 2008	2.32	2.40	2.32	2.40
2974	NASDAQ	TCX	Fri, Mar 28, 2008	2.36	2.44	2.32	2.40
2973	NASDAQ	TCX	Thu, Mar 27, 2008	2.38	2.42	2.38	2.42
2972	NASDAQ	TCX	Wed, Mar 26, 2008	2.33	2.40	2.32	2.36
2971	NASDAQ	TCX	Tue, Mar 25, 2008	2.40	2.42	2.28	2.40
2970	NASDAQ	TCX	Mon, Mar 24, 2008	2.40	2.44	2.32	2.32
2969	NASDAQ	TCX	Thu, Mar 20, 2008	2.24	2.44	2.24	2.40
2968	NASDAQ	TCX	Wed, Mar 19, 2008	2.40	2.40	2.24	2.40
2967	NASDAQ	TCX	Tue, Mar 18, 2008	2.32	2.44	2.24	2.40
2966	NASDAQ	TCX	Mon, Mar 17, 2008	2.40	2.52	2.12	2.44
2965	NASDAQ	TCX	Fri, Mar 14, 2008	2.36	2.52	2.36	2.48
2964	NASDAQ	TCX	Thu, Mar 13, 2008	2.48	2.60	2.24	2.44
2963	NASDAQ	TCX	Wed, Mar 12, 2008	2.64	2.68	2.40	2.48
2962	NASDAQ	TCX	Tue, Mar 11, 2008	2.64	2.76	2.60	2.68
2961	NASDAQ	TCX	Mon, Mar 10, 2008	2.76	2.80	2.64	2.76
2960	NASDAQ	TCX	Fri, Mar 7, 2008	2.64	2.80	2.64	2.76
2959	NASDAQ	TCX	Thu, Mar 6, 2008	2.68	2.76	2.68	2.68
2958	NASDAQ	TCX	Wed, Mar 5, 2008	2.68	2.80	2.68	2.80
2957	NASDAQ	TCX	Tue, Mar 4, 2008	2.72	2.76	2.68	2.76
2956	NASDAQ	TCX	Mon, Mar 3, 2008	2.72	2.80	2.68	2.72
2955	NASDAQ	TCX	Fri, Feb 29, 2008	2.68	2.80	2.68	2.76
2954	NASDAQ	TCX	Thu, Feb 28, 2008	2.56	2.80	2.56	2.72
2953	NASDAQ	TCX	Wed, Feb 27, 2008	2.56	2.74	2.56	2.72
2952	NASDAQ	TCX	Tue, Feb 26, 2008	2.64	2.68	2.56	2.64
2951	NASDAQ	TCX	Mon, Feb 25, 2008	2.72	2.76	2.60	2.64
2950	NASDAQ	TCX	Fri, Feb 22, 2008	2.72	2.72	2.60	2.72
2949	NASDAQ	TCX	Thu, Feb 21, 2008	2.76	2.76	2.52	2.72
2948	NASDAQ	TCX	Wed, Feb 20, 2008	2.60	2.76	2.48	2.72
2947	NASDAQ	TCX	Tue, Feb 19, 2008	2.52	2.64	2.48	2.52
2946	NASDAQ	TCX	Fri, Feb 15, 2008	2.48	2.60	2.48	2.56
2945	NASDAQ	TCX	Thu, Feb 14, 2008	2.64	2.64	2.52	2.60
2944	NASDAQ	TCX	Wed, Feb 13, 2008	2.48	2.68	2.44	2.52
2943	NASDAQ	TCX	Tue, Feb 12, 2008	2.60	2.60	2.40	2.44
2942	NASDAQ	TCX	Mon, Feb 11, 2008	2.44	2.56	2.40	2.52
2941	NASDAQ	TCX	Fri, Feb 8, 2008	2.60	2.68	2.24	2.48
2940	NASDAQ	TCX	Thu, Feb 7, 2008	2.52	2.64	2.44	2.56
2939	NASDAQ	TCX	Wed, Feb 6, 2008	2.48	2.64	2.46	2.48
2938	NASDAQ	TCX	Tue, Feb 5, 2008	2.44	2.72	2.44	2.48
2937	NASDAQ	TCX	Mon, Feb 4, 2008	2.80	2.80	2.52	2.52
2936	NASDAQ	TCX	Fri, Feb 1, 2008	2.68	2.76	2.48	2.76
2935	NASDAQ	TCX	Thu, Jan 31, 2008	2.56	2.60	2.44	2.60
2934	NASDAQ	TCX	Wed, Jan 30, 2008	2.52	2.60	2.52	2.56
2933	NASDAQ	TCX	Tue, Jan 29, 2008	2.56	2.60	2.52	2.52
2932	NASDAQ	TCX	Mon, Jan 28, 2008	2.60	2.64	2.48	2.56
2931	NASDAQ	TCX	Fri, Jan 25, 2008	2.60	2.76	2.52	2.68
2930	NASDAQ	TCX	Thu, Jan 24, 2008	2.60	2.64	2.56	2.60
2929	NASDAQ	TCX	Wed, Jan 23, 2008	2.60	2.68	2.40	2.68
2928	NASDAQ	TCX	Tue, Jan 22, 2008	2.44	2.72	2.44	2.72
2927	NASDAQ	TCX	Fri, Jan 18, 2008	2.80	2.80	2.60	2.76
2926	NASDAQ	TCX	Thu, Jan 17, 2008	2.80	2.84	2.72	2.84
2925	NASDAQ	TCX	Wed, Jan 16, 2008	2.68	2.92	2.60	2.92
2924	NASDAQ	TCX	Tue, Jan 15, 2008	2.84	2.84	2.72	2.80
2923	NASDAQ	TCX	Mon, Jan 14, 2008	2.84	2.92	2.80	2.88
2922	NASDAQ	TCX	Fri, Jan 11, 2008	2.88	2.96	2.84	2.92
2921	NASDAQ	TCX	Thu, Jan 10, 2008	3.00	3.00	2.80	2.88
2920	NASDAQ	TCX	Wed, Jan 9, 2008	2.84	2.96	2.84	2.96
2919	NASDAQ	TCX	Tue, Jan 8, 2008	2.80	3.00	2.70	2.80
2918	NASDAQ	TCX	Mon, Jan 7, 2008	2.88	2.96	2.72	2.88
2917	NASDAQ	TCX	Fri, Jan 4, 2008	2.88	2.92	2.80	2.88
2916	NASDAQ	TCX	Thu, Jan 3, 2008	2.88	2.98	2.84	2.96
2915	NASDAQ	TCX	Wed, Jan 2, 2008	2.84	2.96	2.76	2.88
2914	NASDAQ	TCX	Mon, Dec 31, 2007	2.60	2.80	2.60	2.76
2913	NASDAQ	TCX	Fri, Dec 28, 2007	2.56	2.80	2.52	2.80
2912	NASDAQ	TCX	Thu, Dec 27, 2007	2.44	2.56	2.44	2.52
2911	NASDAQ	TCX	Wed, Dec 26, 2007	2.44	2.56	2.44	2.52
2910	NASDAQ	TCX	Mon, Dec 24, 2007	2.40	2.56	2.40	2.56
2909	NASDAQ	TCX	Fri, Dec 21, 2007	2.40	2.52	2.32	2.40
2908	NASDAQ	TCX	Thu, Dec 20, 2007	2.12	2.48	2.12	2.40
2907	NASDAQ	TCX	Wed, Dec 19, 2007	2.44	2.60	2.32	2.32
2906	NASDAQ	TCX	Tue, Dec 18, 2007	2.64	2.80	2.48	2.56
2905	NASDAQ	TCX	Mon, Dec 17, 2007	2.64	2.76	2.60	2.76
2904	NASDAQ	TCX	Fri, Dec 14, 2007	2.80	2.80	2.52	2.76
2903	NASDAQ	TCX	Thu, Dec 13, 2007	2.80	2.80	2.72	2.80
2902	NASDAQ	TCX	Wed, Dec 12, 2007	2.80	2.80	2.72	2.80
2901	NASDAQ	TCX	Tue, Dec 11, 2007	2.72	2.84	2.72	2.84
2900	NASDAQ	TCX	Mon, Dec 10, 2007	2.80	2.84	2.72	2.80
2899	NASDAQ	TCX	Fri, Dec 7, 2007	2.84	3.00	2.72	2.72
2898	NASDAQ	TCX	Thu, Dec 6, 2007	2.72	2.80	2.72	2.80
2897	NASDAQ	TCX	Wed, Dec 5, 2007	2.80	2.88	2.60	2.80
2896	NASDAQ	TCX	Tue, Dec 4, 2007	2.64	2.88	2.64	2.72
2895	NASDAQ	TCX	Mon, Dec 3, 2007	2.84	2.92	2.44	2.80
2894	NASDAQ	TCX	Fri, Nov 30, 2007	2.76	2.88	2.76	2.88
2893	NASDAQ	TCX	Thu, Nov 29, 2007	2.80	2.80	2.76	2.80
2892	NASDAQ	TCX	Wed, Nov 28, 2007	2.84	2.84	2.76	2.80
2891	NASDAQ	TCX	Tue, Nov 27, 2007	2.72	2.80	2.72	2.80
2890	NASDAQ	TCX	Mon, Nov 26, 2007	2.72	2.84	2.68	2.80
2889	NASDAQ	TCX	Fri, Nov 23, 2007	2.76	2.88	2.76	2.80
2888	NASDAQ	TCX	Wed, Nov 21, 2007	3.08	3.16	2.76	2.84
2887	NASDAQ	TCX	Tue, Nov 20, 2007	3.16	3.16	3.04	3.08
2886	NASDAQ	TCX	Mon, Nov 19, 2007	3.04	3.24	3.04	3.16
2885	NASDAQ	TCX	Fri, Nov 16, 2007	2.96	3.20	2.96	3.04
2884	NASDAQ	TCX	Thu, Nov 15, 2007	2.92	3.08	2.84	3.00
2883	NASDAQ	TCX	Wed, Nov 14, 2007	2.52	3.00	2.52	2.92
2882	NASDAQ	TCX	Tue, Nov 13, 2007	2.40	2.84	2.40	2.80
2881	NASDAQ	TCX	Mon, Nov 12, 2007	2.84	3.00	2.68	2.76
2880	NASDAQ	TCX	Fri, Nov 9, 2007	2.84	2.96	2.72	2.96
2879	NASDAQ	TCX	Thu, Nov 8, 2007	3.60	3.60	2.72	2.84
2878	NASDAQ	TCX	Wed, Nov 7, 2007	3.80	3.80	2.72	3.00
2877	NASDAQ	TCX	Tue, Nov 6, 2007	3.88	3.92	3.76	3.80
2876	NASDAQ	TCX	Mon, Nov 5, 2007	3.88	3.92	3.80	3.80
2875	NASDAQ	TCX	Fri, Nov 2, 2007	3.80	3.88	3.80	3.88
2874	NASDAQ	TCX	Thu, Nov 1, 2007	3.88	3.88	3.80	3.80
2873	NASDAQ	TCX	Wed, Oct 31, 2007	3.76	3.84	3.76	3.80
2872	NASDAQ	TCX	Tue, Oct 30, 2007	3.88	3.92	3.76	3.76
2871	NASDAQ	TCX	Mon, Oct 29, 2007	3.80	3.88	3.76	3.84
2870	NASDAQ	TCX	Fri, Oct 26, 2007	3.84	3.92	3.80	3.84
2869	NASDAQ	TCX	Thu, Oct 25, 2007	3.80	3.92	3.80	3.84
2868	NASDAQ	TCX	Wed, Oct 24, 2007	3.88	3.92	3.80	3.80
2867	NASDAQ	TCX	Tue, Oct 23, 2007	3.96	3.96	3.80	3.92
2866	NASDAQ	TCX	Mon, Oct 22, 2007	3.64	3.88	3.64	3.80
2865	NASDAQ	TCX	Fri, Oct 19, 2007	3.60	3.84	3.60	3.68
2864	NASDAQ	TCX	Thu, Oct 18, 2007	3.72	3.72	3.64	3.68
2863	NASDAQ	TCX	Wed, Oct 17, 2007	3.72	3.76	3.60	3.68
2862	NASDAQ	TCX	Tue, Oct 16, 2007	3.72	3.72	3.48	3.60
2861	NASDAQ	TCX	Mon, Oct 15, 2007	3.60	3.72	3.60	3.68
2860	NASDAQ	TCX	Fri, Oct 12, 2007	3.88	3.88	3.60	3.60
2859	NASDAQ	TCX	Thu, Oct 11, 2007	3.84	3.84	3.76	3.80
2858	NASDAQ	TCX	Wed, Oct 10, 2007	3.80	3.88	3.72	3.76
2857	NASDAQ	TCX	Tue, Oct 9, 2007	4.00	4.00	3.80	3.84
2856	NASDAQ	TCX	Mon, Oct 8, 2007	3.88	3.96	3.84	3.88
2855	NASDAQ	TCX	Fri, Oct 5, 2007	3.84	3.92	3.83	3.88
2854	NASDAQ	TCX	Thu, Oct 4, 2007	3.96	3.98	3.76	3.84
2853	NASDAQ	TCX	Wed, Oct 3, 2007	3.92	4.00	3.84	3.96
2852	NASDAQ	TCX	Tue, Oct 2, 2007	3.92	4.00	3.84	3.88
2851	NASDAQ	TCX	Mon, Oct 1, 2007	3.88	3.92	3.84	3.92
2850	NASDAQ	TCX	Fri, Sep 28, 2007	3.92	3.92	3.84	3.84
2849	NASDAQ	TCX	Thu, Sep 27, 2007	3.84	3.92	3.80	3.92
2848	NASDAQ	TCX	Wed, Sep 26, 2007	3.84	3.92	3.76	3.84
2847	NASDAQ	TCX	Tue, Sep 25, 2007	3.88	3.96	3.84	3.84
2846	NASDAQ	TCX	Mon, Sep 24, 2007	3.96	3.96	3.84	3.88
2845	NASDAQ	TCX	Fri, Sep 21, 2007	3.88	3.96	3.84	3.96
2844	NASDAQ	TCX	Thu, Sep 20, 2007	3.92	3.92	3.80	3.80
2843	NASDAQ	TCX	Wed, Sep 19, 2007	4.00	4.00	3.80	3.84
2842	NASDAQ	TCX	Tue, Sep 18, 2007	3.84	4.00	3.80	4.00
2841	NASDAQ	TCX	Mon, Sep 17, 2007	3.96	4.00	3.84	3.84
2840	NASDAQ	TCX	Fri, Sep 14, 2007	3.84	3.96	3.80	3.92
2839	NASDAQ	TCX	Thu, Sep 13, 2007	3.92	3.96	3.76	3.84
2838	NASDAQ	TCX	Wed, Sep 12, 2007	3.84	4.00	3.80	3.83
2837	NASDAQ	TCX	Tue, Sep 11, 2007	3.92	4.00	3.81	3.92
2836	NASDAQ	TCX	Mon, Sep 10, 2007	3.84	4.00	3.80	3.92
2835	NASDAQ	TCX	Fri, Sep 7, 2007	3.92	4.00	3.80	3.92
2834	NASDAQ	TCX	Thu, Sep 6, 2007	3.92	4.00	3.80	3.92
2833	NASDAQ	TCX	Wed, Sep 5, 2007	4.04	4.08	3.88	3.92
2832	NASDAQ	TCX	Tue, Sep 4, 2007	3.96	4.08	3.80	4.00
2831	NASDAQ	TCX	Fri, Aug 31, 2007	3.88	3.96	3.80	3.96
2830	NASDAQ	TCX	Thu, Aug 30, 2007	3.76	3.96	3.76	3.88
2829	NASDAQ	TCX	Wed, Aug 29, 2007	3.84	3.88	3.80	3.84
2828	NASDAQ	TCX	Tue, Aug 28, 2007	3.80	3.88	3.76	3.84
2827	NASDAQ	TCX	Mon, Aug 27, 2007	3.72	3.92	3.72	3.80
2826	NASDAQ	TCX	Fri, Aug 24, 2007	3.84	3.96	3.72	3.72
2825	NASDAQ	TCX	Thu, Aug 23, 2007	3.88	4.04	3.80	3.96
2824	NASDAQ	TCX	Wed, Aug 22, 2007	3.92	4.08	3.88	3.92
2823	NASDAQ	TCX	Tue, Aug 21, 2007	3.92	4.04	3.84	3.88
2822	NASDAQ	TCX	Mon, Aug 20, 2007	4.00	4.08	3.88	3.88
2821	NASDAQ	TCX	Fri, Aug 17, 2007	3.88	4.00	3.80	3.88
2820	NASDAQ	TCX	Thu, Aug 16, 2007	4.00	4.08	3.72	3.88
2819	NASDAQ	TCX	Wed, Aug 15, 2007	4.00	4.36	3.96	4.08
2818	NASDAQ	TCX	Tue, Aug 14, 2007	4.20	4.28	3.80	4.05
2817	NASDAQ	TCX	Mon, Aug 13, 2007	4.00	4.28	4.00	4.24
2816	NASDAQ	TCX	Fri, Aug 10, 2007	4.12	4.16	3.80	3.96
2815	NASDAQ	TCX	Thu, Aug 9, 2007	4.20	4.20	4.00	4.12
2814	NASDAQ	TCX	Wed, Aug 8, 2007	4.00	4.12	3.92	4.00
2813	NASDAQ	TCX	Tue, Aug 7, 2007	4.96	4.96	3.92	4.00
2812	NASDAQ	TCX	Mon, Aug 6, 2007	4.84	4.88	4.68	4.84
2811	NASDAQ	TCX	Fri, Aug 3, 2007	4.84	4.92	4.72	4.80
2810	NASDAQ	TCX	Thu, Aug 2, 2007	4.88	4.92	4.80	4.84
2809	NASDAQ	TCX	Wed, Aug 1, 2007	4.96	4.96	4.76	4.84
2808	NASDAQ	TCX	Tue, Jul 31, 2007	4.92	5.04	4.72	4.92
2807	NASDAQ	TCX	Mon, Jul 30, 2007	4.76	5.00	4.72	4.92
2806	NASDAQ	TCX	Fri, Jul 27, 2007	4.84	4.92	4.80	4.84
2805	NASDAQ	TCX	Thu, Jul 26, 2007	5.04	5.16	4.72	4.84
2804	NASDAQ	TCX	Wed, Jul 25, 2007	5.16	5.24	5.08	5.12
2803	NASDAQ	TCX	Tue, Jul 24, 2007	5.40	5.40	5.12	5.24
2802	NASDAQ	TCX	Mon, Jul 23, 2007	5.12	5.40	5.11	5.40
2801	NASDAQ	TCX	Fri, Jul 20, 2007	5.04	5.24	5.04	5.04
2800	NASDAQ	TCX	Thu, Jul 19, 2007	5.12	5.12	4.84	5.12
2799	NASDAQ	TCX	Wed, Jul 18, 2007	4.92	5.20	4.92	5.00
2798	NASDAQ	TCX	Tue, Jul 17, 2007	5.16	5.64	4.92	5.12
2797	NASDAQ	TCX	Mon, Jul 16, 2007	4.68	5.44	4.56	5.36
2796	NASDAQ	TCX	Fri, Jul 13, 2007	4.80	4.80	4.68	4.68
2795	NASDAQ	TCX	Thu, Jul 12, 2007	4.72	4.80	4.52	4.68
2794	NASDAQ	TCX	Wed, Jul 11, 2007	4.68	4.88	4.64	4.80
2793	NASDAQ	TCX	Tue, Jul 10, 2007	4.80	4.88	4.64	4.68
2792	NASDAQ	TCX	Mon, Jul 9, 2007	4.68	4.92	4.68	4.76
2791	NASDAQ	TCX	Fri, Jul 6, 2007	4.96	5.00	4.72	4.72
2790	NASDAQ	TCX	Thu, Jul 5, 2007	5.00	5.00	4.80	4.88
2789	NASDAQ	TCX	Tue, Jul 3, 2007	4.96	5.00	4.88	4.96
2788	NASDAQ	TCX	Mon, Jul 2, 2007	4.80	4.96	4.60	4.92
2787	NASDAQ	TCX	Fri, Jun 29, 2007	4.64	4.80	4.44	4.76
2786	NASDAQ	TCX	Thu, Jun 28, 2007	4.68	4.80	4.64	4.76
2785	NASDAQ	TCX	Wed, Jun 27, 2007	4.68	4.80	4.40	4.80
2784	NASDAQ	TCX	Tue, Jun 26, 2007	4.72	4.80	4.60	4.72
2783	NASDAQ	TCX	Mon, Jun 25, 2007	4.64	4.92	4.64	4.68
2782	NASDAQ	TCX	Fri, Jun 22, 2007	5.00	5.03	4.72	4.92
2781	NASDAQ	TCX	Thu, Jun 21, 2007	4.92	5.00	4.68	5.00
2780	NASDAQ	TCX	Wed, Jun 20, 2007	5.08	5.12	4.76	4.96
2779	NASDAQ	TCX	Tue, Jun 19, 2007	5.16	5.24	4.72	5.08
2778	NASDAQ	TCX	Mon, Jun 18, 2007	4.28	5.16	4.28	5.16
2777	NASDAQ	TCX	Fri, Jun 15, 2007	4.20	4.32	4.20	4.28
2776	NASDAQ	TCX	Thu, Jun 14, 2007	4.24	4.28	4.12	4.16
2775	NASDAQ	TCX	Wed, Jun 13, 2007	4.08	4.16	4.04	4.16
2774	NASDAQ	TCX	Tue, Jun 12, 2007	4.08	4.08	3.96	4.04
2773	NASDAQ	TCX	Mon, Jun 11, 2007	4.00	4.08	3.92	4.00
2772	NASDAQ	TCX	Fri, Jun 8, 2007	4.00	4.04	3.84	4.00
2771	NASDAQ	TCX	Thu, Jun 7, 2007	4.00	4.08	3.84	3.96
2770	NASDAQ	TCX	Wed, Jun 6, 2007	3.92	4.12	3.84	4.00
2769	NASDAQ	TCX	Tue, Jun 5, 2007	3.96	4.00	3.92	4.00
2768	NASDAQ	TCX	Mon, Jun 4, 2007	4.12	4.12	3.96	4.00
2767	NASDAQ	TCX	Fri, Jun 1, 2007	4.12	4.20	4.00	4.20
2766	NASDAQ	TCX	Thu, May 31, 2007	4.20	4.36	4.00	4.08
2765	NASDAQ	TCX	Wed, May 30, 2007	4.28	4.32	4.12	4.16
2764	NASDAQ	TCX	Tue, May 29, 2007	4.40	4.52	4.28	4.32
2763	NASDAQ	TCX	Fri, May 25, 2007	4.04	4.28	4.00	4.28
2762	NASDAQ	TCX	Thu, May 24, 2007	4.16	4.24	4.00	4.20
2761	NASDAQ	TCX	Wed, May 23, 2007	3.88	4.24	3.84	4.16
2760	NASDAQ	TCX	Tue, May 22, 2007	3.84	3.88	3.84	3.84
2759	NASDAQ	TCX	Mon, May 21, 2007	3.80	3.88	3.76	3.80
2758	NASDAQ	TCX	Fri, May 18, 2007	3.72	3.87	3.68	3.80
2757	NASDAQ	TCX	Thu, May 17, 2007	3.80	3.80	3.68	3.72
2756	NASDAQ	TCX	Wed, May 16, 2007	3.84	3.84	3.76	3.80
2755	NASDAQ	TCX	Tue, May 15, 2007	3.88	3.88	3.72	3.88
2754	NASDAQ	TCX	Mon, May 14, 2007	3.96	3.96	3.76	3.88
2753	NASDAQ	TCX	Fri, May 11, 2007	3.76	3.96	3.60	3.96
2752	NASDAQ	TCX	Thu, May 10, 2007	3.60	3.64	3.52	3.60
2751	NASDAQ	TCX	Wed, May 9, 2007	3.52	3.60	3.52	3.56
2750	NASDAQ	TCX	Tue, May 8, 2007	3.52	3.60	3.48	3.52
2749	NASDAQ	TCX	Mon, May 7, 2007	3.48	3.60	3.44	3.60
2748	NASDAQ	TCX	Fri, May 4, 2007	3.52	3.56	3.48	3.52
2747	NASDAQ	TCX	Thu, May 3, 2007	3.48	3.52	3.44	3.52
2746	NASDAQ	TCX	Wed, May 2, 2007	3.36	3.48	3.36	3.48
2745	NASDAQ	TCX	Tue, May 1, 2007	3.44	3.46	3.24	3.36
2744	NASDAQ	TCX	Mon, Apr 30, 2007	3.36	3.48	3.36	3.46
2743	NASDAQ	TCX	Fri, Apr 27, 2007	3.36	3.44	3.32	3.36
2742	NASDAQ	TCX	Thu, Apr 26, 2007	3.32	3.44	3.32	3.37
2741	NASDAQ	TCX	Wed, Apr 25, 2007	3.36	3.40	3.32	3.40
2740	NASDAQ	TCX	Tue, Apr 24, 2007	3.40	3.40	3.36	3.40
2739	NASDAQ	TCX	Mon, Apr 23, 2007	3.44	3.44	3.32	3.36
2738	NASDAQ	TCX	Fri, Apr 20, 2007	3.48	3.48	3.40	3.40
2737	NASDAQ	TCX	Thu, Apr 19, 2007	3.48	3.48	3.36	3.44
2736	NASDAQ	TCX	Wed, Apr 18, 2007	3.44	3.52	3.44	3.44
2735	NASDAQ	TCX	Tue, Apr 17, 2007	3.52	3.52	3.12	3.48
2734	NASDAQ	TCX	Mon, Apr 16, 2007	3.52	3.52	3.40	3.40
2733	NASDAQ	TCX	Fri, Apr 13, 2007	3.48	3.48	3.40	3.42
2732	NASDAQ	TCX	Thu, Apr 12, 2007	3.40	3.47	3.40	3.40
2731	NASDAQ	TCX	Wed, Apr 11, 2007	3.48	3.48	3.40	3.40
2730	NASDAQ	TCX	Tue, Apr 10, 2007	3.40	3.49	3.40	3.49
2729	NASDAQ	TCX	Mon, Apr 9, 2007	3.52	3.52	3.36	3.40
2728	NASDAQ	TCX	Thu, Apr 5, 2007	3.48	3.52	3.44	3.48
2727	NASDAQ	TCX	Wed, Apr 4, 2007	3.52	3.52	3.44	3.48
2726	NASDAQ	TCX	Tue, Apr 3, 2007	3.44	3.52	3.36	3.44
2725	NASDAQ	TCX	Mon, Apr 2, 2007	3.52	3.52	3.40	3.44
2724	NASDAQ	TCX	Fri, Mar 30, 2007	3.40	3.48	3.36	3.48
2723	NASDAQ	TCX	Thu, Mar 29, 2007	3.52	3.52	3.44	3.44
2722	NASDAQ	TCX	Wed, Mar 28, 2007	3.48	3.52	3.40	3.52
2721	NASDAQ	TCX	Tue, Mar 27, 2007	3.48	3.52	3.40	3.52
2720	NASDAQ	TCX	Mon, Mar 26, 2007	3.48	3.52	3.44	3.52
2719	NASDAQ	TCX	Fri, Mar 23, 2007	3.52	3.52	3.44	3.50
2718	NASDAQ	TCX	Thu, Mar 22, 2007	3.48	3.52	3.44	3.52
2717	NASDAQ	TCX	Wed, Mar 21, 2007	3.48	3.48	3.46	3.48
2716	NASDAQ	TCX	Tue, Mar 20, 2007	3.48	3.48	3.40	3.44
2715	NASDAQ	TCX	Mon, Mar 19, 2007	3.52	3.52	3.40	3.40
2714	NASDAQ	TCX	Fri, Mar 16, 2007	3.40	3.44	3.40	3.44
2713	NASDAQ	TCX	Thu, Mar 15, 2007	3.36	3.44	3.36	3.40
2712	NASDAQ	TCX	Wed, Mar 14, 2007	3.40	3.44	3.32	3.40
2711	NASDAQ	TCX	Tue, Mar 13, 2007	3.44	3.52	3.40	3.40
2710	NASDAQ	TCX	Mon, Mar 12, 2007	3.40	3.48	3.40	3.44
2709	NASDAQ	TCX	Fri, Mar 9, 2007	3.44	3.48	3.36	3.40
2708	NASDAQ	TCX	Thu, Mar 8, 2007	3.44	3.44	3.36	3.40
2707	NASDAQ	TCX	Wed, Mar 7, 2007	3.40	3.52	3.36	3.36
2706	NASDAQ	TCX	Tue, Mar 6, 2007	3.36	3.48	3.36	3.40
2705	NASDAQ	TCX	Mon, Mar 5, 2007	3.40	3.48	3.36	3.40
2704	NASDAQ	TCX	Fri, Mar 2, 2007	3.40	3.52	3.40	3.40
2703	NASDAQ	TCX	Thu, Mar 1, 2007	3.52	3.52	3.40	3.40
2702	NASDAQ	TCX	Wed, Feb 28, 2007	3.40	3.48	3.40	3.44
2701	NASDAQ	TCX	Tue, Feb 27, 2007	3.52	3.52	3.40	3.48
2700	NASDAQ	TCX	Mon, Feb 26, 2007	3.52	3.64	3.48	3.56
2699	NASDAQ	TCX	Fri, Feb 23, 2007	3.48	3.56	3.48	3.48
2698	NASDAQ	TCX	Thu, Feb 22, 2007	3.40	3.64	3.32	3.44
2697	NASDAQ	TCX	Wed, Feb 21, 2007	3.40	3.44	3.36	3.36
2696	NASDAQ	TCX	Tue, Feb 20, 2007	3.36	3.44	3.32	3.40
2695	NASDAQ	TCX	Fri, Feb 16, 2007	3.40	3.48	3.36	3.40
2694	NASDAQ	TCX	Thu, Feb 15, 2007	3.52	3.52	3.40	3.44
2693	NASDAQ	TCX	Wed, Feb 14, 2007	3.52	3.56	3.44	3.44
2692	NASDAQ	TCX	Tue, Feb 13, 2007	3.40	3.52	3.40	3.48
2691	NASDAQ	TCX	Mon, Feb 12, 2007	3.40	3.48	3.40	3.40
2690	NASDAQ	TCX	Fri, Feb 9, 2007	3.40	3.52	3.32	3.40
2689	NASDAQ	TCX	Thu, Feb 8, 2007	3.44	3.48	3.24	3.32
2688	NASDAQ	TCX	Wed, Feb 7, 2007	3.44	3.44	3.32	3.36
2687	NASDAQ	TCX	Tue, Feb 6, 2007	3.36	3.40	3.32	3.32
2686	NASDAQ	TCX	Mon, Feb 5, 2007	3.28	3.40	3.24	3.32
2685	NASDAQ	TCX	Fri, Feb 2, 2007	3.32	3.32	3.28	3.28
2684	NASDAQ	TCX	Thu, Feb 1, 2007	3.28	3.32	3.24	3.28
2683	NASDAQ	TCX	Wed, Jan 31, 2007	3.32	3.32	3.24	3.24
2682	NASDAQ	TCX	Tue, Jan 30, 2007	3.32	3.40	3.24	3.24
2681	NASDAQ	TCX	Mon, Jan 29, 2007	3.36	3.40	3.32	3.36
2680	NASDAQ	TCX	Fri, Jan 26, 2007	3.28	3.44	3.28	3.36
2679	NASDAQ	TCX	Thu, Jan 25, 2007	3.28	3.40	3.28	3.32
2678	NASDAQ	TCX	Wed, Jan 24, 2007	3.40	3.44	3.36	3.36
2677	NASDAQ	TCX	Tue, Jan 23, 2007	3.44	3.44	3.40	3.44
2676	NASDAQ	TCX	Mon, Jan 22, 2007	3.52	3.52	3.44	3.44
2675	NASDAQ	TCX	Fri, Jan 19, 2007	3.52	3.56	3.48	3.52
2674	NASDAQ	TCX	Thu, Jan 18, 2007	3.52	3.60	3.48	3.52
2673	NASDAQ	TCX	Wed, Jan 17, 2007	3.52	3.52	3.48	3.48
2672	NASDAQ	TCX	Tue, Jan 16, 2007	3.52	3.52	3.48	3.52
2671	NASDAQ	TCX	Fri, Jan 12, 2007	3.60	3.68	3.56	3.56
2670	NASDAQ	TCX	Thu, Jan 11, 2007	3.68	3.68	3.52	3.56
2669	NASDAQ	TCX	Wed, Jan 10, 2007	3.56	3.64	3.48	3.56
2668	NASDAQ	TCX	Tue, Jan 9, 2007	3.36	3.44	3.28	3.36
2667	NASDAQ	TCX	Mon, Jan 8, 2007	3.40	3.44	3.36	3.40
2666	NASDAQ	TCX	Fri, Jan 5, 2007	3.44	3.44	3.36	3.40
2665	NASDAQ	TCX	Thu, Jan 4, 2007	3.28	3.44	3.28	3.44
2664	NASDAQ	TCX	Wed, Jan 3, 2007	3.36	3.48	3.28	3.40
2663	NASDAQ	TCX	Fri, Dec 29, 2006	3.44	3.48	3.32	3.40
2662	NASDAQ	TCX	Thu, Dec 28, 2006	3.48	3.56	3.40	3.55
2661	NASDAQ	TCX	Wed, Dec 27, 2006	3.56	3.60	3.48	3.59
2660	NASDAQ	TCX	Tue, Dec 26, 2006	3.60	3.64	3.52	3.64
2659	NASDAQ	TCX	Fri, Dec 22, 2006	3.72	3.72	3.36	3.60
2658	NASDAQ	TCX	Thu, Dec 21, 2006	3.52	3.52	3.40	3.44
2657	NASDAQ	TCX	Wed, Dec 20, 2006	3.48	3.52	3.28	3.48
2656	NASDAQ	TCX	Tue, Dec 19, 2006	3.32	3.32	3.24	3.28
2655	NASDAQ	TCX	Mon, Dec 18, 2006	3.40	3.40	3.32	3.36
2654	NASDAQ	TCX	Fri, Dec 15, 2006	3.40	3.44	3.28	3.40
2653	NASDAQ	TCX	Thu, Dec 14, 2006	3.40	3.48	3.36	3.44
2652	NASDAQ	TCX	Wed, Dec 13, 2006	3.32	3.40	3.28	3.40
2651	NASDAQ	TCX	Tue, Dec 12, 2006	3.20	3.36	3.20	3.36
2650	NASDAQ	TCX	Mon, Dec 11, 2006	3.20	3.28	3.20	3.24
2649	NASDAQ	TCX	Fri, Dec 8, 2006	3.20	3.32	3.20	3.28
2648	NASDAQ	TCX	Thu, Dec 7, 2006	3.24	3.28	3.20	3.24
2647	NASDAQ	TCX	Wed, Dec 6, 2006	3.20	3.28	3.16	3.24
2646	NASDAQ	TCX	Tue, Dec 5, 2006	3.24	3.32	3.24	3.28
2645	NASDAQ	TCX	Mon, Dec 4, 2006	3.28	3.32	3.24	3.24
2644	NASDAQ	TCX	Fri, Dec 1, 2006	3.32	3.36	3.24	3.24
2643	NASDAQ	TCX	Thu, Nov 30, 2006	3.32	3.32	3.28	3.28
2642	NASDAQ	TCX	Wed, Nov 29, 2006	3.28	3.48	3.24	3.28
2641	NASDAQ	TCX	Tue, Nov 28, 2006	3.28	3.36	3.24	3.28
2640	NASDAQ	TCX	Mon, Nov 27, 2006	3.32	3.36	3.24	3.28
2639	NASDAQ	TCX	Fri, Nov 24, 2006	3.20	3.36	3.16	3.36
2638	NASDAQ	TCX	Wed, Nov 22, 2006	3.28	3.32	3.16	3.20
2637	NASDAQ	TCX	Tue, Nov 21, 2006	3.28	3.36	3.28	3.32
2636	NASDAQ	TCX	Mon, Nov 20, 2006	3.36	3.36	3.28	3.36
2635	NASDAQ	TCX	Fri, Nov 17, 2006	3.36	3.40	3.32	3.40
2634	NASDAQ	TCX	Thu, Nov 16, 2006	3.48	3.48	3.40	3.40
2633	NASDAQ	TCX	Wed, Nov 15, 2006	3.44	3.44	3.40	3.40
2632	NASDAQ	TCX	Tue, Nov 14, 2006	3.48	3.48	3.36	3.40
2631	NASDAQ	TCX	Mon, Nov 13, 2006	3.48	3.52	3.48	3.48
2630	NASDAQ	TCX	Fri, Nov 10, 2006	3.48	3.52	3.48	3.52
2629	NASDAQ	TCX	Thu, Nov 9, 2006	3.52	3.56	3.48	3.48
2628	NASDAQ	TCX	Wed, Nov 8, 2006	3.64	3.68	3.52	3.52
2627	NASDAQ	TCX	Tue, Nov 7, 2006	3.84	3.84	3.52	3.60
2626	NASDAQ	TCX	Mon, Nov 6, 2006	3.56	3.84	3.52	3.80
2625	NASDAQ	TCX	Fri, Nov 3, 2006	3.56	3.60	3.56	3.56
2624	NASDAQ	TCX	Thu, Nov 2, 2006	3.64	3.64	3.56	3.56
2623	NASDAQ	TCX	Wed, Nov 1, 2006	3.48	3.68	3.48	3.60
2622	NASDAQ	TCX	Tue, Oct 31, 2006	3.56	3.68	3.56	3.60
2621	NASDAQ	TCX	Mon, Oct 30, 2006	3.60	3.60	3.48	3.52
2620	NASDAQ	TCX	Fri, Oct 27, 2006	3.64	3.68	3.56	3.68
2619	NASDAQ	TCX	Thu, Oct 26, 2006	3.48	3.64	3.48	3.60
2618	NASDAQ	TCX	Wed, Oct 25, 2006	3.44	3.52	3.44	3.48
2617	NASDAQ	TCX	Tue, Oct 24, 2006	3.48	3.52	3.44	3.44
2616	NASDAQ	TCX	Mon, Oct 23, 2006	3.48	3.52	3.48	3.48
2615	NASDAQ	TCX	Fri, Oct 20, 2006	3.56	3.56	3.52	3.52
2614	NASDAQ	TCX	Thu, Oct 19, 2006	3.48	3.52	3.48	3.52
2613	NASDAQ	TCX	Wed, Oct 18, 2006	3.48	3.52	3.48	3.52
2612	NASDAQ	TCX	Tue, Oct 17, 2006	3.52	3.52	3.48	3.48
2611	NASDAQ	TCX	Mon, Oct 16, 2006	3.48	3.52	3.48	3.48
2610	NASDAQ	TCX	Fri, Oct 13, 2006	3.52	3.52	3.48	3.48
2609	NASDAQ	TCX	Thu, Oct 12, 2006	3.56	3.56	3.44	3.52
2608	NASDAQ	TCX	Wed, Oct 11, 2006	3.44	3.48	3.44	3.44
2607	NASDAQ	TCX	Tue, Oct 10, 2006	3.44	3.48	3.40	3.48
2606	NASDAQ	TCX	Mon, Oct 9, 2006	3.44	3.60	3.44	3.52
2605	NASDAQ	TCX	Fri, Oct 6, 2006	3.52	3.56	3.52	3.56
2604	NASDAQ	TCX	Thu, Oct 5, 2006	3.56	3.56	3.52	3.56
2603	NASDAQ	TCX	Wed, Oct 4, 2006	3.52	3.56	3.52	3.56
2602	NASDAQ	TCX	Tue, Oct 3, 2006	3.52	3.56	3.52	3.56
2601	NASDAQ	TCX	Mon, Oct 2, 2006	3.44	3.56	3.44	3.52
2600	NASDAQ	TCX	Fri, Sep 29, 2006	3.48	3.52	3.48	3.48
2599	NASDAQ	TCX	Thu, Sep 28, 2006	3.52	3.52	3.44	3.48
2598	NASDAQ	TCX	Wed, Sep 27, 2006	3.44	3.52	3.44	3.52
2597	NASDAQ	TCX	Tue, Sep 26, 2006	3.40	3.52	3.40	3.52
2596	NASDAQ	TCX	Mon, Sep 25, 2006	3.52	3.56	3.40	3.52
2595	NASDAQ	TCX	Fri, Sep 22, 2006	3.56	3.56	3.44	3.48
2594	NASDAQ	TCX	Thu, Sep 21, 2006	3.52	3.60	3.48	3.56
2593	NASDAQ	TCX	Wed, Sep 20, 2006	3.48	3.52	3.48	3.52
2592	NASDAQ	TCX	Tue, Sep 19, 2006	3.52	3.60	3.44	3.60
2591	NASDAQ	TCX	Mon, Sep 18, 2006	3.60	3.60	3.52	3.52
2590	NASDAQ	TCX	Fri, Sep 15, 2006	3.48	3.60	3.40	3.60
2589	NASDAQ	TCX	Thu, Sep 14, 2006	3.64	3.64	3.56	3.60
2588	NASDAQ	TCX	Wed, Sep 13, 2006	3.64	3.68	3.56	3.60
2587	NASDAQ	TCX	Tue, Sep 12, 2006	3.52	3.60	3.44	3.60
2586	NASDAQ	TCX	Mon, Sep 11, 2006	3.60	3.60	3.52	3.56
2585	NASDAQ	TCX	Fri, Sep 8, 2006	3.64	3.64	3.60	3.60
2584	NASDAQ	TCX	Thu, Sep 7, 2006	3.64	3.68	3.56	3.68
2583	NASDAQ	TCX	Wed, Sep 6, 2006	3.64	3.64	3.56	3.60
2582	NASDAQ	TCX	Tue, Sep 5, 2006	3.72	3.76	3.60	3.68
2581	NASDAQ	TCX	Fri, Sep 1, 2006	3.68	3.76	3.60	3.76
2580	NASDAQ	TCX	Thu, Aug 31, 2006	3.52	3.56	3.52	3.52
2579	NASDAQ	TCX	Wed, Aug 30, 2006	3.64	3.68	3.20	3.52
2578	NASDAQ	TCX	Tue, Aug 29, 2006	3.60	3.68	3.56	3.60
2577	NASDAQ	TCX	Mon, Aug 28, 2006	3.60	3.64	3.52	3.56
2576	NASDAQ	TCX	Fri, Aug 25, 2006	3.60	3.64	3.60	3.64
2575	NASDAQ	TCX	Thu, Aug 24, 2006	3.60	3.64	3.60	3.64
2574	NASDAQ	TCX	Wed, Aug 23, 2006	3.64	3.68	3.60	3.64
2573	NASDAQ	TCX	Tue, Aug 22, 2006	3.64	3.68	3.56	3.68
2572	NASDAQ	TCX	Mon, Aug 21, 2006	3.64	3.68	3.60	3.64
2571	NASDAQ	TCX	Fri, Aug 18, 2006	3.64	3.72	3.64	3.72
2570	NASDAQ	TCX	Thu, Aug 17, 2006	3.60	3.68	3.60	3.68
2569	NASDAQ	TCX	Wed, Aug 16, 2006	3.72	3.76	3.60	3.64
2568	NASDAQ	TCX	Tue, Aug 15, 2006	3.64	3.72	3.64	3.72
2567	NASDAQ	TCX	Mon, Aug 14, 2006	3.68	3.72	3.64	3.72
2566	NASDAQ	TCX	Fri, Aug 11, 2006	3.64	3.76	3.64	3.68
2565	NASDAQ	TCX	Thu, Aug 10, 2006	3.80	3.80	3.68	3.72
2564	NASDAQ	TCX	Wed, Aug 9, 2006	3.72	3.84	3.68	3.76
2563	NASDAQ	TCX	Tue, Aug 8, 2006	3.72	3.76	3.64	3.76
2562	NASDAQ	TCX	Mon, Aug 7, 2006	3.76	3.80	3.72	3.76
2561	NASDAQ	TCX	Fri, Aug 4, 2006	3.72	3.80	3.68	3.80
2560	NASDAQ	TCX	Thu, Aug 3, 2006	3.72	3.76	3.64	3.76
2559	NASDAQ	TCX	Wed, Aug 2, 2006	3.68	3.72	3.64	3.68
2558	NASDAQ	TCX	Tue, Aug 1, 2006	3.64	3.72	3.64	3.68
2557	NASDAQ	TCX	Mon, Jul 31, 2006	3.68	3.68	3.64	3.64
2556	NASDAQ	TCX	Fri, Jul 28, 2006	3.64	3.72	3.64	3.64
2555	NASDAQ	TCX	Thu, Jul 27, 2006	3.72	3.72	3.64	3.72
2554	NASDAQ	TCX	Wed, Jul 26, 2006	3.64	3.76	3.64	3.76
2553	NASDAQ	TCX	Tue, Jul 25, 2006	3.60	3.68	3.60	3.64
2552	NASDAQ	TCX	Mon, Jul 24, 2006	3.60	3.64	3.60	3.60
2551	NASDAQ	TCX	Fri, Jul 21, 2006	3.76	3.76	3.60	3.68
2550	NASDAQ	TCX	Thu, Jul 20, 2006	3.60	3.80	3.60	3.72
2549	NASDAQ	TCX	Wed, Jul 19, 2006	3.76	3.76	3.60	3.76
2548	NASDAQ	TCX	Tue, Jul 18, 2006	3.68	3.76	3.60	3.76
2547	NASDAQ	TCX	Mon, Jul 17, 2006	3.72	3.76	3.60	3.76
2546	NASDAQ	TCX	Fri, Jul 14, 2006	3.68	3.72	3.52	3.72
2545	NASDAQ	TCX	Thu, Jul 13, 2006	3.68	3.80	3.60	3.60
2544	NASDAQ	TCX	Wed, Jul 12, 2006	3.80	3.80	3.44	3.68
2543	NASDAQ	TCX	Tue, Jul 11, 2006	3.84	3.88	3.80	3.80
2542	NASDAQ	TCX	Mon, Jul 10, 2006	3.84	3.92	3.80	3.92
2541	NASDAQ	TCX	Fri, Jul 7, 2006	3.92	3.92	3.80	3.84
2540	NASDAQ	TCX	Thu, Jul 6, 2006	3.84	3.96	3.80	3.92
2539	NASDAQ	TCX	Wed, Jul 5, 2006	3.88	3.92	3.80	3.92
2538	NASDAQ	TCX	Mon, Jul 3, 2006	3.84	3.92	3.76	3.92
2537	NASDAQ	TCX	Fri, Jun 30, 2006	4.00	4.00	3.40	3.84
2536	NASDAQ	TCX	Thu, Jun 29, 2006	3.84	3.96	3.60	3.92
2535	NASDAQ	TCX	Wed, Jun 28, 2006	3.52	3.84	3.52	3.76
2534	NASDAQ	TCX	Tue, Jun 27, 2006	3.32	3.56	3.32	3.48
2533	NASDAQ	TCX	Mon, Jun 26, 2006	3.32	3.36	3.32	3.32
2532	NASDAQ	TCX	Fri, Jun 23, 2006	3.40	3.44	3.32	3.36
2531	NASDAQ	TCX	Thu, Jun 22, 2006	3.40	3.44	3.32	3.36
2530	NASDAQ	TCX	Wed, Jun 21, 2006	3.32	3.48	3.32	3.40
2529	NASDAQ	TCX	Tue, Jun 20, 2006	3.48	3.52	3.32	3.36
2528	NASDAQ	TCX	Mon, Jun 19, 2006	3.28	3.52	3.28	3.48
2527	NASDAQ	TCX	Fri, Jun 16, 2006	3.20	3.36	3.20	3.24
2526	NASDAQ	TCX	Thu, Jun 15, 2006	3.16	3.20	3.12	3.16
2525	NASDAQ	TCX	Wed, Jun 14, 2006	3.16	3.20	3.12	3.16
2524	NASDAQ	TCX	Tue, Jun 13, 2006	3.24	3.24	3.12	3.16
2523	NASDAQ	TCX	Mon, Jun 12, 2006	3.20	3.20	3.12	3.16
2522	NASDAQ	TCX	Fri, Jun 9, 2006	3.16	3.28	3.12	3.20
2521	NASDAQ	TCX	Thu, Jun 8, 2006	3.24	3.24	3.12	3.20
2520	NASDAQ	TCX	Wed, Jun 7, 2006	3.20	3.28	3.16	3.24
2519	NASDAQ	TCX	Tue, Jun 6, 2006	3.24	3.28	3.20	3.20
2518	NASDAQ	TCX	Mon, Jun 5, 2006	3.20	3.36	3.20	3.32
2517	NASDAQ	TCX	Fri, Jun 2, 2006	3.36	3.36	3.24	3.28
2516	NASDAQ	TCX	Thu, Jun 1, 2006	3.20	3.32	3.16	3.32
2515	NASDAQ	TCX	Wed, May 31, 2006	3.12	3.28	3.12	3.20
2514	NASDAQ	TCX	Tue, May 30, 2006	3.24	3.24	3.16	3.20
2513	NASDAQ	TCX	Fri, May 26, 2006	3.24	3.32	3.24	3.24
2512	NASDAQ	TCX	Thu, May 25, 2006	3.32	3.32	3.20	3.24
2511	NASDAQ	TCX	Wed, May 24, 2006	3.20	3.44	3.08	3.36
2510	NASDAQ	TCX	Tue, May 23, 2006	3.24	3.36	3.24	3.24
2509	NASDAQ	TCX	Mon, May 22, 2006	3.36	3.36	3.24	3.24
2508	NASDAQ	TCX	Fri, May 19, 2006	3.36	3.36	3.24	3.36
2507	NASDAQ	TCX	Thu, May 18, 2006	3.28	3.48	3.28	3.36
2506	NASDAQ	TCX	Wed, May 17, 2006	3.24	3.32	3.24	3.28
2505	NASDAQ	TCX	Tue, May 16, 2006	3.32	3.36	3.20	3.24
2504	NASDAQ	TCX	Mon, May 15, 2006	3.44	3.52	3.24	3.32
2503	NASDAQ	TCX	Fri, May 12, 2006	3.40	3.40	3.32	3.40
2502	NASDAQ	TCX	Thu, May 11, 2006	3.36	3.52	3.36	3.36
2501	NASDAQ	TCX	Wed, May 10, 2006	3.44	3.56	3.40	3.44
2500	NASDAQ	TCX	Tue, May 9, 2006	3.52	3.52	3.40	3.44
2499	NASDAQ	TCX	Mon, May 8, 2006	3.52	3.60	3.48	3.48
2498	NASDAQ	TCX	Fri, May 5, 2006	3.48	3.60	3.36	3.52
2497	NASDAQ	TCX	Thu, May 4, 2006	3.48	3.56	3.44	3.44
2496	NASDAQ	TCX	Wed, May 3, 2006	3.44	3.52	3.44	3.44
2495	NASDAQ	TCX	Tue, May 2, 2006	3.36	3.52	3.36	3.44
2494	NASDAQ	TCX	Mon, May 1, 2006	3.36	3.56	3.32	3.48
2493	NASDAQ	TCX	Fri, Apr 28, 2006	3.40	3.48	3.40	3.40
2492	NASDAQ	TCX	Thu, Apr 27, 2006	3.44	3.52	3.40	3.48
2491	NASDAQ	TCX	Wed, Apr 26, 2006	3.60	3.60	3.48	3.56
2490	NASDAQ	TCX	Tue, Apr 25, 2006	3.56	3.56	3.44	3.48
2489	NASDAQ	TCX	Mon, Apr 24, 2006	3.56	3.56	3.44	3.56
2488	NASDAQ	TCX	Fri, Apr 21, 2006	3.60	3.60	3.44	3.56
2487	NASDAQ	TCX	Thu, Apr 20, 2006	3.60	3.60	3.52	3.60
2486	NASDAQ	TCX	Wed, Apr 19, 2006	3.60	3.64	3.44	3.56
2485	NASDAQ	TCX	Tue, Apr 18, 2006	3.68	3.76	3.56	3.60
2484	NASDAQ	TCX	Mon, Apr 17, 2006	3.84	3.96	3.68	3.68
2483	NASDAQ	TCX	Thu, Apr 13, 2006	3.60	4.20	3.56	3.80
2482	NASDAQ	TCX	Wed, Apr 12, 2006	3.60	3.60	3.48	3.56
2481	NASDAQ	TCX	Tue, Apr 11, 2006	3.56	3.64	3.44	3.52
2480	NASDAQ	TCX	Mon, Apr 10, 2006	3.48	3.80	3.44	3.56
2479	NASDAQ	TCX	Fri, Apr 7, 2006	3.40	3.52	3.36	3.44
2478	NASDAQ	TCX	Thu, Apr 6, 2006	3.44	3.48	3.32	3.32
2477	NASDAQ	TCX	Wed, Apr 5, 2006	3.48	3.48	3.40	3.44
2476	NASDAQ	TCX	Tue, Apr 4, 2006	3.48	3.56	3.44	3.48
2475	NASDAQ	TCX	Mon, Apr 3, 2006	3.56	3.64	3.52	3.52
2474	NASDAQ	TCX	Fri, Mar 31, 2006	3.56	3.56	3.48	3.52
2473	NASDAQ	TCX	Thu, Mar 30, 2006	3.52	3.56	3.40	3.56
2472	NASDAQ	TCX	Wed, Mar 29, 2006	3.60	3.60	3.40	3.52
2471	NASDAQ	TCX	Tue, Mar 28, 2006	3.80	3.80	3.44	3.60
2470	NASDAQ	TCX	Mon, Mar 27, 2006	3.48	3.60	3.40	3.48
2469	NASDAQ	TCX	Fri, Mar 24, 2006	3.40	3.48	3.32	3.40
2468	NASDAQ	TCX	Thu, Mar 23, 2006	3.44	3.44	3.36	3.40
2467	NASDAQ	TCX	Wed, Mar 22, 2006	3.36	3.40	3.32	3.40
2466	NASDAQ	TCX	Tue, Mar 21, 2006	3.44	3.44	3.32	3.40
2465	NASDAQ	TCX	Mon, Mar 20, 2006	3.44	3.48	3.40	3.44
2464	NASDAQ	TCX	Fri, Mar 17, 2006	3.32	3.52	3.32	3.44
2463	NASDAQ	TCX	Thu, Mar 16, 2006	3.44	3.44	3.32	3.40
2462	NASDAQ	TCX	Wed, Mar 15, 2006	3.44	3.52	3.36	3.44
2461	NASDAQ	TCX	Tue, Mar 14, 2006	3.48	3.52	3.44	3.44
2460	NASDAQ	TCX	Mon, Mar 13, 2006	3.56	3.56	3.48	3.52
2459	NASDAQ	TCX	Fri, Mar 10, 2006	3.60	3.64	3.52	3.60
2458	NASDAQ	TCX	Thu, Mar 9, 2006	3.60	3.64	3.52	3.64
2457	NASDAQ	TCX	Wed, Mar 8, 2006	3.64	3.64	3.60	3.60
2456	NASDAQ	TCX	Tue, Mar 7, 2006	3.68	3.72	3.60	3.64
2455	NASDAQ	TCX	Mon, Mar 6, 2006	3.68	3.72	3.52	3.68
2454	NASDAQ	TCX	Fri, Mar 3, 2006	3.56	3.76	3.52	3.72
2453	NASDAQ	TCX	Thu, Mar 2, 2006	3.52	3.60	3.40	3.56
2452	NASDAQ	TCX	Wed, Mar 1, 2006	3.44	3.52	3.40	3.44
2451	NASDAQ	TCX	Tue, Feb 28, 2006	3.44	3.56	3.40	3.48
2450	NASDAQ	TCX	Mon, Feb 27, 2006	3.56	3.56	3.40	3.52
2449	NASDAQ	TCX	Fri, Feb 24, 2006	3.52	3.56	3.36	3.52
2448	NASDAQ	TCX	Thu, Feb 23, 2006	3.52	3.56	3.48	3.56
2447	NASDAQ	TCX	Wed, Feb 22, 2006	3.44	3.60	3.44	3.48
2446	NASDAQ	TCX	Tue, Feb 21, 2006	3.56	3.56	3.44	3.44
2445	NASDAQ	TCX	Fri, Feb 17, 2006	3.52	3.56	3.48	3.56
2444	NASDAQ	TCX	Thu, Feb 16, 2006	3.64	3.64	3.40	3.52
2443	NASDAQ	TCX	Wed, Feb 15, 2006	3.32	3.60	3.24	3.56
2442	NASDAQ	TCX	Tue, Feb 14, 2006	3.52	3.60	3.36	3.44
2441	NASDAQ	TCX	Mon, Feb 13, 2006	3.60	3.68	3.48	3.56
2440	NASDAQ	TCX	Fri, Feb 10, 2006	3.64	3.72	3.56	3.64
2439	NASDAQ	TCX	Thu, Feb 9, 2006	3.80	3.88	3.72	3.80
2438	NASDAQ	TCX	Wed, Feb 8, 2006	3.72	3.76	3.64	3.68
2437	NASDAQ	TCX	Tue, Feb 7, 2006	3.76	3.80	3.68	3.72
2436	NASDAQ	TCX	Mon, Feb 6, 2006	3.76	3.80	3.72	3.76
2435	NASDAQ	TCX	Fri, Feb 3, 2006	3.80	3.84	3.72	3.80
2434	NASDAQ	TCX	Thu, Feb 2, 2006	3.76	3.84	3.72	3.80
2433	NASDAQ	TCX	Wed, Feb 1, 2006	3.64	3.76	3.64	3.76
2432	NASDAQ	TCX	Tue, Jan 31, 2006	3.64	3.68	3.60	3.64
2431	NASDAQ	TCX	Mon, Jan 30, 2006	3.72	3.72	3.60	3.64
2430	NASDAQ	TCX	Fri, Jan 27, 2006	3.60	3.72	3.56	3.72
2429	NASDAQ	TCX	Thu, Jan 26, 2006	3.56	3.68	3.56	3.60
2428	NASDAQ	TCX	Wed, Jan 25, 2006	3.56	3.68	3.56	3.68
2427	NASDAQ	TCX	Tue, Jan 24, 2006	3.60	3.64	3.52	3.56
2426	NASDAQ	TCX	Mon, Jan 23, 2006	3.80	3.80	3.44	3.60
2425	NASDAQ	TCX	Fri, Jan 20, 2006	3.88	3.88	3.64	3.72
2424	NASDAQ	TCX	Thu, Jan 19, 2006	3.60	3.80	3.52	3.80
2423	NASDAQ	TCX	Wed, Jan 18, 2006	3.64	3.64	3.52	3.56
2422	NASDAQ	TCX	Tue, Jan 17, 2006	3.68	3.80	3.56	3.60
2421	NASDAQ	TCX	Fri, Jan 13, 2006	3.72	3.76	3.60	3.68
2420	NASDAQ	TCX	Thu, Jan 12, 2006	3.88	3.88	3.68	3.68
2419	NASDAQ	TCX	Wed, Jan 11, 2006	3.80	3.84	3.64	3.72
2418	NASDAQ	TCX	Tue, Jan 10, 2006	3.92	3.96	3.80	3.84
2417	NASDAQ	TCX	Mon, Jan 9, 2006	4.00	4.20	3.84	3.84
2416	NASDAQ	TCX	Fri, Jan 6, 2006	3.92	4.04	3.84	3.88
2415	NASDAQ	TCX	Thu, Jan 5, 2006	3.52	3.80	3.36	3.72
2414	NASDAQ	TCX	Wed, Jan 4, 2006	3.48	3.48	3.32	3.36
2413	NASDAQ	TCX	Tue, Jan 3, 2006	3.24	3.52	3.20	3.52
2412	NASDAQ	TCX	Fri, Dec 30, 2005	3.24	3.40	3.24	3.32
2411	NASDAQ	TCX	Thu, Dec 29, 2005	3.12	3.28	3.08	3.24
2410	NASDAQ	TCX	Wed, Dec 28, 2005	3.20	3.24	3.12	3.16
2409	NASDAQ	TCX	Tue, Dec 27, 2005	3.24	3.24	3.16	3.24
2408	NASDAQ	TCX	Fri, Dec 23, 2005	3.12	3.24	3.12	3.24
2407	NASDAQ	TCX	Thu, Dec 22, 2005	3.16	3.24	3.12	3.12
2406	NASDAQ	TCX	Wed, Dec 21, 2005	3.20	3.24	3.16	3.20
2405	NASDAQ	TCX	Tue, Dec 20, 2005	3.28	3.28	3.20	3.20
2404	NASDAQ	TCX	Mon, Dec 19, 2005	3.20	3.32	3.20	3.20
2403	NASDAQ	TCX	Fri, Dec 16, 2005	3.24	3.28	3.20	3.20
2402	NASDAQ	TCX	Thu, Dec 15, 2005	3.24	3.24	3.20	3.20
2401	NASDAQ	TCX	Wed, Dec 14, 2005	3.24	3.24	3.16	3.20
2400	NASDAQ	TCX	Tue, Dec 13, 2005	3.24	3.28	3.20	3.20
2399	NASDAQ	TCX	Mon, Dec 12, 2005	3.20	3.28	3.20	3.28
2398	NASDAQ	TCX	Fri, Dec 9, 2005	3.20	3.28	3.08	3.24
2397	NASDAQ	TCX	Thu, Dec 8, 2005	3.24	3.32	3.20	3.20
2396	NASDAQ	TCX	Wed, Dec 7, 2005	3.24	3.32	3.20	3.24
2395	NASDAQ	TCX	Tue, Dec 6, 2005	3.36	3.48	3.20	3.20
2394	NASDAQ	TCX	Mon, Dec 5, 2005	3.32	3.44	3.32	3.36
2393	NASDAQ	TCX	Fri, Dec 2, 2005	3.36	3.40	3.20	3.36
2392	NASDAQ	TCX	Thu, Dec 1, 2005	3.32	3.40	3.20	3.36
2391	NASDAQ	TCX	Wed, Nov 30, 2005	3.32	3.44	3.28	3.40
2390	NASDAQ	TCX	Tue, Nov 29, 2005	3.28	3.40	3.24	3.32
2389	NASDAQ	TCX	Mon, Nov 28, 2005	3.32	3.40	3.28	3.32
2388	NASDAQ	TCX	Fri, Nov 25, 2005	3.24	3.52	3.24	3.32
2387	NASDAQ	TCX	Wed, Nov 23, 2005	3.20	3.24	3.20	3.24
2386	NASDAQ	TCX	Tue, Nov 22, 2005	3.20	3.28	3.20	3.20
2385	NASDAQ	TCX	Mon, Nov 21, 2005	3.24	3.24	3.16	3.20
2384	NASDAQ	TCX	Fri, Nov 18, 2005	3.24	3.28	3.20	3.20
2383	NASDAQ	TCX	Thu, Nov 17, 2005	3.24	3.28	3.20	3.24
2382	NASDAQ	TCX	Wed, Nov 16, 2005	3.28	3.28	3.20	3.24
2381	NASDAQ	TCX	Tue, Nov 15, 2005	3.20	3.28	3.12	3.28
2380	NASDAQ	TCX	Mon, Nov 14, 2005	3.44	3.44	3.20	3.24
2379	NASDAQ	TCX	Fri, Nov 11, 2005	3.20	3.36	3.08	3.24
2378	NASDAQ	TCX	Thu, Nov 10, 2005	3.36	3.40	3.04	3.20
2377	NASDAQ	TCX	Wed, Nov 9, 2005	3.60	3.60	3.32	3.36
2376	NASDAQ	TCX	Tue, Nov 8, 2005	3.76	3.76	3.64	3.72
2375	NASDAQ	TCX	Mon, Nov 7, 2005	3.60	3.72	3.56	3.64
2374	NASDAQ	TCX	Fri, Nov 4, 2005	3.60	3.68	3.56	3.60
2373	NASDAQ	TCX	Thu, Nov 3, 2005	3.72	3.76	3.52	3.60
2372	NASDAQ	TCX	Wed, Nov 2, 2005	3.80	3.84	3.64	3.76
2371	NASDAQ	TCX	Tue, Nov 1, 2005	3.68	3.88	3.68	3.84
2370	NASDAQ	TCX	Mon, Oct 31, 2005	3.68	3.72	3.60	3.68
2369	NASDAQ	TCX	Fri, Oct 28, 2005	3.60	3.72	3.60	3.64
2368	NASDAQ	TCX	Thu, Oct 27, 2005	3.68	3.72	3.60	3.60
2367	NASDAQ	TCX	Wed, Oct 26, 2005	3.60	3.68	3.60	3.64
2366	NASDAQ	TCX	Tue, Oct 25, 2005	3.56	3.72	3.56	3.60
2365	NASDAQ	TCX	Mon, Oct 24, 2005	3.60	3.64	3.56	3.56
2364	NASDAQ	TCX	Fri, Oct 21, 2005	3.60	3.68	3.56	3.60
2363	NASDAQ	TCX	Thu, Oct 20, 2005	3.56	3.64	3.52	3.60
2362	NASDAQ	TCX	Wed, Oct 19, 2005	3.88	3.92	3.40	3.64
2361	NASDAQ	TCX	Tue, Oct 18, 2005	3.92	3.96	3.84	3.84
2360	NASDAQ	TCX	Mon, Oct 17, 2005	3.80	3.92	3.72	3.84
2359	NASDAQ	TCX	Fri, Oct 14, 2005	3.56	3.80	3.56	3.72
2358	NASDAQ	TCX	Thu, Oct 13, 2005	3.60	3.64	3.52	3.64
2357	NASDAQ	TCX	Wed, Oct 12, 2005	3.52	3.72	3.52	3.64
2356	NASDAQ	TCX	Tue, Oct 11, 2005	3.72	3.76	3.16	3.64
2355	NASDAQ	TCX	Mon, Oct 10, 2005	3.64	3.76	3.64	3.72
2354	NASDAQ	TCX	Fri, Oct 7, 2005	3.72	3.84	3.64	3.64
2353	NASDAQ	TCX	Thu, Oct 6, 2005	3.76	3.76	3.68	3.68
2352	NASDAQ	TCX	Wed, Oct 5, 2005	3.92	3.96	3.76	3.76
2351	NASDAQ	TCX	Tue, Oct 4, 2005	3.92	3.96	3.80	3.88
2350	NASDAQ	TCX	Mon, Oct 3, 2005	3.80	3.88	3.80	3.84
2349	NASDAQ	TCX	Fri, Sep 30, 2005	3.76	3.88	3.68	3.76
2348	NASDAQ	TCX	Thu, Sep 29, 2005	3.72	3.76	3.60	3.68
2347	NASDAQ	TCX	Wed, Sep 28, 2005	3.76	3.84	3.68	3.72
2346	NASDAQ	TCX	Tue, Sep 27, 2005	3.80	3.92	3.72	3.76
2345	NASDAQ	TCX	Mon, Sep 26, 2005	3.80	3.88	3.68	3.84
2344	NASDAQ	TCX	Fri, Sep 23, 2005	3.88	3.92	3.60	3.68
2343	NASDAQ	TCX	Thu, Sep 22, 2005	3.68	3.96	3.64	3.84
2342	NASDAQ	TCX	Wed, Sep 21, 2005	3.84	3.96	3.80	3.88
2341	NASDAQ	TCX	Tue, Sep 20, 2005	4.00	4.00	3.84	3.84
2340	NASDAQ	TCX	Mon, Sep 19, 2005	4.04	4.08	3.96	4.00
2339	NASDAQ	TCX	Fri, Sep 16, 2005	4.04	4.12	4.00	4.04
2338	NASDAQ	TCX	Thu, Sep 15, 2005	4.08	4.12	4.00	4.08
2337	NASDAQ	TCX	Wed, Sep 14, 2005	4.04	4.16	4.00	4.00
2336	NASDAQ	TCX	Tue, Sep 13, 2005	4.12	4.12	4.00	4.00
2335	NASDAQ	TCX	Mon, Sep 12, 2005	4.08	4.20	4.04	4.12
2334	NASDAQ	TCX	Fri, Sep 9, 2005	4.20	4.28	4.00	4.00
2333	NASDAQ	TCX	Thu, Sep 8, 2005	4.20	4.28	4.08	4.12
2332	NASDAQ	TCX	Wed, Sep 7, 2005	4.00	4.20	3.88	4.12
2331	NASDAQ	TCX	Tue, Sep 6, 2005	3.88	4.12	3.80	4.00
2330	NASDAQ	TCX	Fri, Sep 2, 2005	3.84	3.88	3.80	3.84
2329	NASDAQ	TCX	Thu, Sep 1, 2005	3.96	3.96	3.80	3.84
2328	NASDAQ	TCX	Wed, Aug 31, 2005	4.08	4.08	3.84	3.96
2327	NASDAQ	TCX	Tue, Aug 30, 2005	4.08	4.12	3.88	4.12
2326	NASDAQ	TCX	Mon, Aug 29, 2005	4.28	4.28	3.84	4.12
2325	NASDAQ	TCX	Fri, Aug 26, 2005	4.48	4.56	4.04	4.16
2324	NASDAQ	TCX	Thu, Aug 25, 2005	4.64	4.76	4.24	4.32
2323	NASDAQ	TCX	Wed, Aug 24, 2005	4.60	5.12	4.44	4.64
2322	NASDAQ	TCX	Tue, Aug 23, 2005	3.96	4.36	3.64	4.28
2321	NASDAQ	TCX	Mon, Aug 22, 2005	3.60	3.64	3.56	3.56
2320	NASDAQ	TCX	Fri, Aug 19, 2005	3.60	3.60	3.40	3.60
2319	NASDAQ	TCX	Thu, Aug 18, 2005	3.64	3.64	3.56	3.60
2318	NASDAQ	TCX	Wed, Aug 17, 2005	3.64	3.64	3.60	3.64
2317	NASDAQ	TCX	Tue, Aug 16, 2005	3.68	3.72	3.60	3.64
2316	NASDAQ	TCX	Mon, Aug 15, 2005	3.92	3.92	3.68	3.68
2315	NASDAQ	TCX	Fri, Aug 12, 2005	3.76	3.92	3.76	3.92
2314	NASDAQ	TCX	Thu, Aug 11, 2005	4.04	4.04	3.72	3.76
2313	NASDAQ	TCX	Wed, Aug 10, 2005	4.08	4.12	4.04	4.04
2312	NASDAQ	TCX	Tue, Aug 9, 2005	4.16	4.16	4.04	4.08
2311	NASDAQ	TCX	Mon, Aug 8, 2005	4.08	4.28	4.08	4.16
2310	NASDAQ	TCX	Fri, Aug 5, 2005	4.04	4.20	4.04	4.08
2309	NASDAQ	TCX	Thu, Aug 4, 2005	4.08	4.16	3.96	4.08
2308	NASDAQ	TCX	Wed, Aug 3, 2005	4.20	4.20	4.00	4.16
2307	NASDAQ	TCX	Tue, Aug 2, 2005	4.08	4.20	4.08	4.20
2306	NASDAQ	TCX	Mon, Aug 1, 2005	4.04	4.08	3.96	4.08
2305	NASDAQ	TCX	Fri, Jul 29, 2005	4.00	4.04	3.96	4.00
2304	NASDAQ	TCX	Thu, Jul 28, 2005	4.08	4.08	3.96	4.00
2303	NASDAQ	TCX	Wed, Jul 27, 2005	4.04	4.08	3.96	4.08
2302	NASDAQ	TCX	Tue, Jul 26, 2005	4.12	4.12	4.04	4.08
2301	NASDAQ	TCX	Mon, Jul 25, 2005	4.16	4.16	4.04	4.12
2300	NASDAQ	TCX	Fri, Jul 22, 2005	4.24	4.40	4.08	4.20
2299	NASDAQ	TCX	Thu, Jul 21, 2005	4.32	4.40	4.12	4.28
2298	NASDAQ	TCX	Wed, Jul 20, 2005	4.04	4.36	4.04	4.28
2297	NASDAQ	TCX	Tue, Jul 19, 2005	3.96	4.16	3.88	4.08
2296	NASDAQ	TCX	Mon, Jul 18, 2005	3.96	4.04	3.88	3.96
2295	NASDAQ	TCX	Fri, Jul 15, 2005	3.96	4.04	3.96	4.00
2294	NASDAQ	TCX	Thu, Jul 14, 2005	3.96	4.08	3.96	4.00
2293	NASDAQ	TCX	Wed, Jul 13, 2005	4.00	4.12	3.96	3.96
2292	NASDAQ	TCX	Tue, Jul 12, 2005	4.16	4.16	3.96	4.00
2291	NASDAQ	TCX	Mon, Jul 11, 2005	4.24	4.24	4.08	4.16
2290	NASDAQ	TCX	Fri, Jul 8, 2005	4.40	4.40	4.12	4.12
2289	NASDAQ	TCX	Thu, Jul 7, 2005	4.00	4.36	4.00	4.24
2288	NASDAQ	TCX	Wed, Jul 6, 2005	4.00	4.04	4.00	4.00
2287	NASDAQ	TCX	Tue, Jul 5, 2005	3.96	4.08	3.92	4.00
2286	NASDAQ	TCX	Fri, Jul 1, 2005	3.96	4.00	3.96	4.00
2285	NASDAQ	TCX	Thu, Jun 30, 2005	3.96	4.00	3.96	3.96
2284	NASDAQ	TCX	Wed, Jun 29, 2005	4.04	4.04	3.96	3.96
2283	NASDAQ	TCX	Tue, Jun 28, 2005	3.96	4.00	3.72	4.00
2282	NASDAQ	TCX	Mon, Jun 27, 2005	4.04	4.04	3.96	3.96
2281	NASDAQ	TCX	Fri, Jun 24, 2005	4.00	4.04	3.96	4.04
2280	NASDAQ	TCX	Thu, Jun 23, 2005	4.08	4.08	3.80	3.88
2279	NASDAQ	TCX	Wed, Jun 22, 2005	3.96	4.64	3.84	4.00
2278	NASDAQ	TCX	Tue, Jun 21, 2005	3.56	4.00	3.56	3.92
2277	NASDAQ	TCX	Mon, Jun 20, 2005	3.56	3.64	3.56	3.56
2276	NASDAQ	TCX	Fri, Jun 17, 2005	3.64	3.68	3.56	3.56
2275	NASDAQ	TCX	Thu, Jun 16, 2005	3.64	3.68	3.60	3.64
2274	NASDAQ	TCX	Wed, Jun 15, 2005	3.60	3.60	3.60	3.60
2273	NASDAQ	TCX	Tue, Jun 14, 2005	3.60	3.64	3.60	3.60
2272	NASDAQ	TCX	Mon, Jun 13, 2005	3.64	3.64	3.60	3.60
2271	NASDAQ	TCX	Fri, Jun 10, 2005	3.60	3.64	3.60	3.60
2270	NASDAQ	TCX	Thu, Jun 9, 2005	3.60	3.64	3.60	3.64
2269	NASDAQ	TCX	Wed, Jun 8, 2005	3.60	3.72	3.60	3.60
2268	NASDAQ	TCX	Tue, Jun 7, 2005	3.60	3.64	3.56	3.64
2267	NASDAQ	TCX	Mon, Jun 6, 2005	3.48	3.60	3.44	3.60
2266	NASDAQ	TCX	Fri, Jun 3, 2005	3.40	3.56	3.40	3.56
2265	NASDAQ	TCX	Thu, Jun 2, 2005	3.36	3.48	3.36	3.44
2264	NASDAQ	TCX	Wed, Jun 1, 2005	3.40	3.52	3.40	3.40
2263	NASDAQ	TCX	Tue, May 31, 2005	3.52	3.52	3.40	3.48
2262	NASDAQ	TCX	Fri, May 27, 2005	3.48	3.52	3.40	3.48
2261	NASDAQ	TCX	Thu, May 26, 2005	3.56	3.60	3.48	3.48
2260	NASDAQ	TCX	Wed, May 25, 2005	3.48	3.60	3.44	3.56
2259	NASDAQ	TCX	Tue, May 24, 2005	3.48	3.48	3.40	3.44
2258	NASDAQ	TCX	Mon, May 23, 2005	3.32	3.48	3.32	3.48
2257	NASDAQ	TCX	Fri, May 20, 2005	3.40	3.48	3.32	3.32
2256	NASDAQ	TCX	Thu, May 19, 2005	3.52	3.64	3.40	3.48
2255	NASDAQ	TCX	Wed, May 18, 2005	3.52	3.72	3.52	3.52
2254	NASDAQ	TCX	Tue, May 17, 2005	3.72	3.76	3.56	3.60
2253	NASDAQ	TCX	Mon, May 16, 2005	3.64	3.68	3.56	3.60
2252	NASDAQ	TCX	Fri, May 13, 2005	3.72	3.76	3.64	3.64
2251	NASDAQ	TCX	Thu, May 12, 2005	3.72	3.80	3.60	3.64
2250	NASDAQ	TCX	Wed, May 11, 2005	3.72	3.80	3.72	3.76
2249	NASDAQ	TCX	Tue, May 10, 2005	3.80	3.84	3.72	3.76
2248	NASDAQ	TCX	Mon, May 9, 2005	3.72	3.96	3.72	3.76
2247	NASDAQ	TCX	Fri, May 6, 2005	3.24	3.40	3.24	3.32
2246	NASDAQ	TCX	Thu, May 5, 2005	3.40	3.40	3.20	3.32
2245	NASDAQ	TCX	Wed, May 4, 2005	3.28	3.44	3.24	3.24
2244	NASDAQ	TCX	Tue, May 3, 2005	3.40	3.52	3.32	3.32
2243	NASDAQ	TCX	Mon, May 2, 2005	3.40	3.52	3.40	3.44
2242	NASDAQ	TCX	Fri, Apr 29, 2005	3.60	3.60	3.28	3.56
2241	NASDAQ	TCX	Thu, Apr 28, 2005	3.60	3.60	3.52	3.60
2240	NASDAQ	TCX	Wed, Apr 27, 2005	3.60	3.60	3.56	3.60
2239	NASDAQ	TCX	Tue, Apr 26, 2005	3.52	3.60	3.52	3.60
2238	NASDAQ	TCX	Mon, Apr 25, 2005	3.20	3.44	3.12	3.44
2237	NASDAQ	TCX	Fri, Apr 22, 2005	3.28	3.28	3.12	3.20
2236	NASDAQ	TCX	Thu, Apr 21, 2005	3.24	3.32	3.16	3.28
2235	NASDAQ	TCX	Wed, Apr 20, 2005	3.32	3.44	3.28	3.32
2234	NASDAQ	TCX	Tue, Apr 19, 2005	3.56	3.68	3.28	3.44
2233	NASDAQ	TCX	Mon, Apr 18, 2005	3.56	3.72	3.56	3.56
2232	NASDAQ	TCX	Fri, Apr 15, 2005	3.76	3.84	3.60	3.60
2231	NASDAQ	TCX	Thu, Apr 14, 2005	3.76	3.92	3.76	3.80
2230	NASDAQ	TCX	Wed, Apr 13, 2005	3.72	3.80	3.64	3.76
2229	NASDAQ	TCX	Tue, Apr 12, 2005	3.76	3.80	3.64	3.68
2228	NASDAQ	TCX	Mon, Apr 11, 2005	3.96	3.96	3.68	3.76
2227	NASDAQ	TCX	Fri, Apr 8, 2005	4.00	4.00	3.96	3.96
2226	NASDAQ	TCX	Thu, Apr 7, 2005	4.00	4.00	3.92	4.00
2225	NASDAQ	TCX	Wed, Apr 6, 2005	3.96	4.04	3.92	4.00
2224	NASDAQ	TCX	Tue, Apr 5, 2005	3.88	4.08	3.76	3.96
2223	NASDAQ	TCX	Mon, Apr 4, 2005	3.76	3.88	3.68	3.76
2222	NASDAQ	TCX	Fri, Apr 1, 2005	3.80	3.88	3.76	3.76
2221	NASDAQ	TCX	Thu, Mar 31, 2005	3.92	4.00	3.76	3.84
2220	NASDAQ	TCX	Wed, Mar 30, 2005	3.76	4.00	3.76	4.00
2219	NASDAQ	TCX	Tue, Mar 29, 2005	3.88	4.00	3.68	3.92
2218	NASDAQ	TCX	Mon, Mar 28, 2005	3.84	4.00	3.84	4.00
2217	NASDAQ	TCX	Thu, Mar 24, 2005	3.96	4.00	3.84	3.88
2216	NASDAQ	TCX	Wed, Mar 23, 2005	3.96	4.00	3.96	4.00
2215	NASDAQ	TCX	Tue, Mar 22, 2005	3.96	4.04	3.96	3.96
2214	NASDAQ	TCX	Mon, Mar 21, 2005	4.04	4.16	3.96	4.00
2213	NASDAQ	TCX	Fri, Mar 18, 2005	3.88	4.08	3.80	4.08
2212	NASDAQ	TCX	Thu, Mar 17, 2005	4.08	4.08	3.72	3.80
2211	NASDAQ	TCX	Wed, Mar 16, 2005	4.08	4.20	4.00	4.04
2210	NASDAQ	TCX	Tue, Mar 15, 2005	4.00	4.16	4.00	4.08
2209	NASDAQ	TCX	Mon, Mar 14, 2005	4.20	4.20	4.00	4.04
2208	NASDAQ	TCX	Fri, Mar 11, 2005	4.20	4.24	3.96	4.00
2207	NASDAQ	TCX	Thu, Mar 10, 2005	4.00	4.72	4.00	4.20
2206	NASDAQ	TCX	Wed, Mar 9, 2005	4.08	4.08	4.00	4.00
2205	NASDAQ	TCX	Tue, Mar 8, 2005	4.00	4.16	3.96	4.00
2204	NASDAQ	TCX	Mon, Mar 7, 2005	3.92	4.20	3.88	3.96
2203	NASDAQ	TCX	Thu, Mar 3, 2005	3.80	3.96	3.80	3.92
2202	NASDAQ	TCX	Wed, Mar 2, 2005	3.64	3.96	3.60	3.92
2201	NASDAQ	TCX	Tue, Mar 1, 2005	3.76	3.76	3.60	3.60
2200	NASDAQ	TCX	Mon, Feb 28, 2005	3.76	3.84	3.60	3.60
2199	NASDAQ	TCX	Fri, Feb 25, 2005	3.56	3.80	3.56	3.72
2198	NASDAQ	TCX	Thu, Feb 24, 2005	3.60	3.80	3.48	3.56
2197	NASDAQ	TCX	Wed, Feb 23, 2005	3.72	3.72	3.40	3.52
2196	NASDAQ	TCX	Tue, Feb 22, 2005	3.88	3.96	3.72	3.72
2195	NASDAQ	TCX	Fri, Feb 18, 2005	4.04	4.04	3.88	3.88
2194	NASDAQ	TCX	Thu, Feb 17, 2005	3.88	4.00	3.88	4.00
2193	NASDAQ	TCX	Wed, Feb 16, 2005	3.96	4.04	3.80	3.88
2192	NASDAQ	TCX	Tue, Feb 15, 2005	4.00	4.12	3.92	4.00
2191	NASDAQ	TCX	Mon, Feb 14, 2005	4.24	4.24	3.84	4.00
2190	NASDAQ	TCX	Fri, Feb 11, 2005	4.52	4.68	3.96	4.04
2189	NASDAQ	TCX	Thu, Feb 10, 2005	4.32	4.48	4.16	4.40
2188	NASDAQ	TCX	Wed, Feb 9, 2005	4.44	4.48	4.20	4.32
2187	NASDAQ	TCX	Tue, Feb 8, 2005	4.44	4.60	4.40	4.44
2186	NASDAQ	TCX	Mon, Feb 7, 2005	4.60	4.72	4.48	4.48
2185	NASDAQ	TCX	Fri, Feb 4, 2005	4.56	4.68	4.48	4.52
2184	NASDAQ	TCX	Thu, Feb 3, 2005	4.28	4.40	4.16	4.40
2183	NASDAQ	TCX	Wed, Feb 2, 2005	4.04	4.12	3.96	4.12
2182	NASDAQ	TCX	Tue, Feb 1, 2005	4.20	4.20	4.00	4.04
2181	NASDAQ	TCX	Mon, Jan 31, 2005	4.20	4.20	3.96	4.04
2180	NASDAQ	TCX	Fri, Jan 28, 2005	4.36	4.40	4.08	4.20
2179	NASDAQ	TCX	Thu, Jan 27, 2005	3.88	4.36	3.84	4.32
2178	NASDAQ	TCX	Wed, Jan 26, 2005	4.12	4.16	3.80	3.84
2177	NASDAQ	TCX	Tue, Jan 25, 2005	4.16	4.24	3.84	4.12
2176	NASDAQ	TCX	Mon, Jan 24, 2005	4.76	4.84	4.00	4.16
2175	NASDAQ	TCX	Fri, Jan 21, 2005	4.68	4.72	4.48	4.72
2174	NASDAQ	TCX	Thu, Jan 20, 2005	4.84	4.84	4.40	4.68
2173	NASDAQ	TCX	Wed, Jan 19, 2005	4.72	4.84	4.64	4.80
2172	NASDAQ	TCX	Tue, Jan 18, 2005	5.28	5.28	4.48	4.68
2171	NASDAQ	TCX	Fri, Jan 14, 2005	4.48	5.20	4.48	4.92
2170	NASDAQ	TCX	Thu, Jan 13, 2005	4.36	4.68	4.28	4.48
2169	NASDAQ	TCX	Wed, Jan 12, 2005	4.48	4.52	4.08	4.08
2168	NASDAQ	TCX	Tue, Jan 11, 2005	4.84	5.20	4.44	4.52
2167	NASDAQ	TCX	Mon, Jan 10, 2005	3.96	4.72	3.80	4.68
2166	NASDAQ	TCX	Fri, Jan 7, 2005	3.52	3.52	3.36	3.48
2165	NASDAQ	TCX	Thu, Jan 6, 2005	3.56	3.60	3.32	3.36
2164	NASDAQ	TCX	Wed, Jan 5, 2005	3.68	3.68	3.24	3.56
2163	NASDAQ	TCX	Tue, Jan 4, 2005	2.88	4.12	2.80	3.60
2162	NASDAQ	TCX	Mon, Jan 3, 2005	2.88	2.88	2.72	2.88
2161	NASDAQ	TCX	Fri, Dec 31, 2004	2.68	2.88	2.68	2.80
2160	NASDAQ	TCX	Thu, Dec 30, 2004	2.64	2.68	2.60	2.68
2159	NASDAQ	TCX	Wed, Dec 29, 2004	2.68	2.72	2.64	2.68
2158	NASDAQ	TCX	Tue, Dec 28, 2004	2.68	2.72	2.60	2.68
2157	NASDAQ	TCX	Mon, Dec 27, 2004	2.72	2.72	2.64	2.68
2156	NASDAQ	TCX	Thu, Dec 23, 2004	2.76	2.76	2.64	2.64
2155	NASDAQ	TCX	Wed, Dec 22, 2004	2.68	2.80	2.56	2.68
2154	NASDAQ	TCX	Tue, Dec 21, 2004	2.56	2.68	2.56	2.68
2153	NASDAQ	TCX	Mon, Dec 20, 2004	2.72	2.72	2.56	2.68
2152	NASDAQ	TCX	Fri, Dec 17, 2004	2.80	2.80	2.64	2.72
2151	NASDAQ	TCX	Thu, Dec 16, 2004	2.64	2.76	2.56	2.76
2150	NASDAQ	TCX	Wed, Dec 15, 2004	2.72	2.72	2.52	2.64
2149	NASDAQ	TCX	Tue, Dec 14, 2004	2.76	2.76	2.68	2.68
2148	NASDAQ	TCX	Mon, Dec 13, 2004	2.84	2.84	2.68	2.72
2147	NASDAQ	TCX	Fri, Dec 10, 2004	2.76	2.84	2.56	2.76
2146	NASDAQ	TCX	Thu, Dec 9, 2004	2.40	3.16	2.40	2.84
2145	NASDAQ	TCX	Wed, Dec 8, 2004	2.44	2.52	2.44	2.48
2144	NASDAQ	TCX	Tue, Dec 7, 2004	2.52	2.52	2.44	2.52
2143	NASDAQ	TCX	Mon, Dec 6, 2004	2.52	2.56	2.48	2.52
2142	NASDAQ	TCX	Fri, Dec 3, 2004	2.44	2.64	2.44	2.52
2141	NASDAQ	TCX	Thu, Dec 2, 2004	2.40	2.56	2.40	2.52
2140	NASDAQ	TCX	Wed, Dec 1, 2004	2.36	2.56	2.36	2.52
2139	NASDAQ	TCX	Tue, Nov 30, 2004	2.44	2.44	2.36	2.40
2138	NASDAQ	TCX	Mon, Nov 29, 2004	2.40	2.48	2.36	2.44
2137	NASDAQ	TCX	Fri, Nov 26, 2004	2.36	2.48	2.36	2.36
2136	NASDAQ	TCX	Wed, Nov 24, 2004	2.40	2.40	2.32	2.36
2135	NASDAQ	TCX	Tue, Nov 23, 2004	2.40	2.40	2.32	2.40
2134	NASDAQ	TCX	Mon, Nov 22, 2004	2.40	2.40	2.32	2.40
2133	NASDAQ	TCX	Fri, Nov 19, 2004	2.32	2.44	2.28	2.36
2132	NASDAQ	TCX	Thu, Nov 18, 2004	2.32	2.48	2.32	2.36
2131	NASDAQ	TCX	Wed, Nov 17, 2004	2.40	2.40	2.32	2.40
2130	NASDAQ	TCX	Tue, Nov 16, 2004	2.44	2.44	2.36	2.36
2129	NASDAQ	TCX	Mon, Nov 15, 2004	2.32	2.44	2.32	2.44
2128	NASDAQ	TCX	Fri, Nov 12, 2004	2.40	2.44	2.32	2.40
2127	NASDAQ	TCX	Thu, Nov 11, 2004	2.44	2.52	2.40	2.40
2126	NASDAQ	TCX	Wed, Nov 10, 2004	2.56	2.60	2.40	2.40
2125	NASDAQ	TCX	Tue, Nov 9, 2004	2.72	2.72	2.52	2.64
2124	NASDAQ	TCX	Mon, Nov 8, 2004	2.68	2.80	2.56	2.64
2123	NASDAQ	TCX	Fri, Nov 5, 2004	2.48	2.80	2.48	2.56
2122	NASDAQ	TCX	Thu, Nov 4, 2004	2.52	2.64	2.48	2.52
2121	NASDAQ	TCX	Wed, Nov 3, 2004	2.64	2.64	2.48	2.52
2120	NASDAQ	TCX	Tue, Nov 2, 2004	2.60	2.80	2.44	2.60
2119	NASDAQ	TCX	Mon, Nov 1, 2004	2.68	2.68	2.48	2.60
2118	NASDAQ	TCX	Fri, Oct 29, 2004	2.68	2.72	2.48	2.56
2117	NASDAQ	TCX	Thu, Oct 28, 2004	1.88	2.60	1.88	2.48
2116	NASDAQ	TCX	Wed, Oct 27, 2004	2.12	2.12	1.88	1.88
2115	NASDAQ	TCX	Tue, Oct 26, 2004	2.12	2.12	2.00	2.12
2114	NASDAQ	TCX	Mon, Oct 25, 2004	2.32	2.32	2.04	2.12
2113	NASDAQ	TCX	Fri, Oct 22, 2004	2.20	2.32	2.16	2.20
2112	NASDAQ	TCX	Thu, Oct 21, 2004	2.16	2.16	2.16	2.16
2111	NASDAQ	TCX	Wed, Oct 20, 2004	2.24	2.24	2.00	2.00
2110	NASDAQ	TCX	Tue, Oct 19, 2004	2.12	2.12	2.12	2.12
2109	NASDAQ	TCX	Mon, Oct 18, 2004	2.12	2.12	2.12	2.12
2108	NASDAQ	TCX	Fri, Oct 15, 2004	2.12	2.24	2.12	2.12
2107	NASDAQ	TCX	Thu, Oct 14, 2004	2.24	2.24	2.12	2.12
2106	NASDAQ	TCX	Wed, Oct 13, 2004	2.12	2.12	2.12	2.12
2105	NASDAQ	TCX	Tue, Oct 12, 2004	2.00	2.16	2.00	2.16
2104	NASDAQ	TCX	Mon, Oct 11, 2004	2.24	2.24	2.08	2.08
2103	NASDAQ	TCX	Fri, Oct 8, 2004	2.36	2.36	2.20	2.24
2102	NASDAQ	TCX	Thu, Oct 7, 2004	2.16	2.32	2.16	2.32
2101	NASDAQ	TCX	Wed, Oct 6, 2004	2.32	2.32	2.20	2.20
2100	NASDAQ	TCX	Tue, Oct 5, 2004	2.12	2.32	2.12	2.28
2099	NASDAQ	TCX	Mon, Oct 4, 2004	2.12	2.36	2.12	2.20
2098	NASDAQ	TCX	Fri, Oct 1, 2004	2.00	2.28	2.00	2.28
2097	NASDAQ	TCX	Thu, Sep 30, 2004	2.00	2.12	2.00	2.12
2096	NASDAQ	TCX	Wed, Sep 29, 2004	2.12	2.12	2.00	2.00
2095	NASDAQ	TCX	Tue, Sep 28, 2004	2.00	2.12	2.00	2.08
2094	NASDAQ	TCX	Mon, Sep 27, 2004	2.00	2.04	2.00	2.00
2093	NASDAQ	TCX	Fri, Sep 24, 2004	2.04	2.08	1.92	2.08
2092	NASDAQ	TCX	Thu, Sep 23, 2004	1.92	2.04	1.92	1.96
2091	NASDAQ	TCX	Wed, Sep 22, 2004	2.20	2.20	2.00	2.08
2090	NASDAQ	TCX	Tue, Sep 21, 2004	2.04	2.20	2.04	2.20
2089	NASDAQ	TCX	Mon, Sep 20, 2004	2.20	2.20	2.04	2.04
2088	NASDAQ	TCX	Fri, Sep 17, 2004	2.04	2.20	2.04	2.20
2087	NASDAQ	TCX	Thu, Sep 16, 2004	2.20	2.20	2.00	2.12
2086	NASDAQ	TCX	Wed, Sep 15, 2004	2.20	2.20	2.00	2.20
2085	NASDAQ	TCX	Tue, Sep 14, 2004	2.00	2.00	2.00	2.00
2084	NASDAQ	TCX	Mon, Sep 13, 2004	2.00	2.20	2.00	2.08
2083	NASDAQ	TCX	Fri, Sep 10, 2004	2.00	2.20	2.00	2.08
2082	NASDAQ	TCX	Thu, Sep 9, 2004	2.04	2.08	2.00	2.04
2081	NASDAQ	TCX	Wed, Sep 8, 2004	2.12	2.16	2.04	2.04
2080	NASDAQ	TCX	Tue, Sep 7, 2004	2.00	2.24	2.00	2.12
2079	NASDAQ	TCX	Fri, Sep 3, 2004	2.00	2.12	2.00	2.12
2078	NASDAQ	TCX	Thu, Sep 2, 2004	2.12	2.12	2.08	2.12
2077	NASDAQ	TCX	Wed, Sep 1, 2004	2.12	2.12	1.84	2.08
2076	NASDAQ	TCX	Tue, Aug 31, 2004	2.04	2.08	1.92	2.08
2075	NASDAQ	TCX	Mon, Aug 30, 2004	2.12	2.28	1.92	2.12
2074	NASDAQ	TCX	Fri, Aug 27, 2004	2.12	2.28	2.08	2.24
2073	NASDAQ	TCX	Thu, Aug 26, 2004	2.20	2.28	2.16	2.20
2072	NASDAQ	TCX	Wed, Aug 25, 2004	2.12	2.20	2.12	2.20
2071	NASDAQ	TCX	Tue, Aug 24, 2004	2.28	2.28	2.12	2.12
2070	NASDAQ	TCX	Fri, Aug 20, 2004	2.08	2.16	2.08	2.16
2069	NASDAQ	TCX	Thu, Aug 19, 2004	1.96	2.12	1.96	2.08
2068	NASDAQ	TCX	Wed, Aug 18, 2004	1.96	1.96	1.96	1.96
2067	NASDAQ	TCX	Tue, Aug 17, 2004	1.88	2.00	1.88	2.00
2066	NASDAQ	TCX	Mon, Aug 16, 2004	2.28	2.28	1.88	1.88
2065	NASDAQ	TCX	Fri, Aug 13, 2004	2.00	2.00	1.80	1.92
2064	NASDAQ	TCX	Thu, Aug 12, 2004	2.24	2.24	1.80	1.88
2063	NASDAQ	TCX	Wed, Aug 11, 2004	2.16	2.20	2.16	2.16
2062	NASDAQ	TCX	Tue, Aug 10, 2004	2.20	2.32	2.16	2.32
2061	NASDAQ	TCX	Mon, Aug 9, 2004	2.04	2.32	2.04	2.32
2060	NASDAQ	TCX	Fri, Aug 6, 2004	2.28	2.36	2.08	2.08
2059	NASDAQ	TCX	Thu, Aug 5, 2004	2.24	2.24	2.12	2.12
2058	NASDAQ	TCX	Wed, Aug 4, 2004	2.28	2.28	2.16	2.24
2057	NASDAQ	TCX	Tue, Aug 3, 2004	2.12	2.20	2.12	2.16
2056	NASDAQ	TCX	Mon, Aug 2, 2004	2.20	2.20	2.20	2.20
2055	NASDAQ	TCX	Fri, Jul 30, 2004	2.28	2.28	2.16	2.20
2054	NASDAQ	TCX	Thu, Jul 29, 2004	2.16	2.24	2.16	2.20
2053	NASDAQ	TCX	Wed, Jul 28, 2004	2.20	2.20	2.16	2.20
2052	NASDAQ	TCX	Tue, Jul 27, 2004	2.32	2.40	2.20	2.20
2051	NASDAQ	TCX	Mon, Jul 26, 2004	2.20	2.32	2.20	2.20
2050	NASDAQ	TCX	Fri, Jul 23, 2004	2.40	2.44	2.24	2.32
2049	NASDAQ	TCX	Thu, Jul 22, 2004	2.24	2.48	2.24	2.40
2048	NASDAQ	TCX	Wed, Jul 21, 2004	2.24	2.48	2.24	2.48
2047	NASDAQ	TCX	Tue, Jul 20, 2004	2.24	2.48	2.24	2.24
2046	NASDAQ	TCX	Mon, Jul 19, 2004	2.24	2.48	2.24	2.44
2045	NASDAQ	TCX	Fri, Jul 16, 2004	2.20	2.48	2.20	2.44
2044	NASDAQ	TCX	Thu, Jul 15, 2004	2.40	2.48	2.40	2.40
2043	NASDAQ	TCX	Wed, Jul 14, 2004	2.32	2.48	2.32	2.44
2042	NASDAQ	TCX	Tue, Jul 13, 2004	2.40	2.48	2.40	2.44
2041	NASDAQ	TCX	Mon, Jul 12, 2004	2.44	2.48	2.40	2.48
2040	NASDAQ	TCX	Fri, Jul 9, 2004	2.52	2.52	2.48	2.48
2039	NASDAQ	TCX	Thu, Jul 8, 2004	2.52	2.56	2.48	2.56
2038	NASDAQ	TCX	Wed, Jul 7, 2004	2.48	2.48	2.48	2.48
2037	NASDAQ	TCX	Tue, Jul 6, 2004	2.48	2.56	2.48	2.48
2036	NASDAQ	TCX	Fri, Jul 2, 2004	2.56	2.56	2.48	2.52
2035	NASDAQ	TCX	Thu, Jul 1, 2004	2.48	2.52	2.44	2.52
2034	NASDAQ	TCX	Wed, Jun 30, 2004	2.56	2.56	2.48	2.48
2033	NASDAQ	TCX	Tue, Jun 29, 2004	2.52	2.56	2.48	2.56
2032	NASDAQ	TCX	Mon, Jun 28, 2004	2.44	2.56	2.44	2.48
2031	NASDAQ	TCX	Fri, Jun 25, 2004	2.48	2.56	2.44	2.52
2030	NASDAQ	TCX	Thu, Jun 24, 2004	2.40	2.60	2.40	2.56
2029	NASDAQ	TCX	Wed, Jun 23, 2004	2.40	2.60	2.40	2.56
2028	NASDAQ	TCX	Tue, Jun 22, 2004	2.56	2.56	2.56	2.56
2027	NASDAQ	TCX	Mon, Jun 21, 2004	2.52	2.60	2.40	2.44
2026	NASDAQ	TCX	Fri, Jun 18, 2004	2.60	2.60	2.40	2.44
2025	NASDAQ	TCX	Thu, Jun 17, 2004	2.24	2.60	2.24	2.60
2024	NASDAQ	TCX	Wed, Jun 16, 2004	2.24	2.40	2.24	2.40
2023	NASDAQ	TCX	Tue, Jun 15, 2004	2.24	2.40	2.24	2.28
2022	NASDAQ	TCX	Mon, Jun 14, 2004	2.20	2.32	2.20	2.20
2021	NASDAQ	TCX	Thu, Jun 10, 2004	2.20	2.40	2.16	2.36
2020	NASDAQ	TCX	Wed, Jun 9, 2004	2.48	2.48	2.20	2.24
2019	NASDAQ	TCX	Tue, Jun 8, 2004	2.56	2.56	2.48	2.48
2018	NASDAQ	TCX	Mon, Jun 7, 2004	2.68	2.68	2.56	2.60
2017	NASDAQ	TCX	Fri, Jun 4, 2004	2.60	2.68	2.56	2.60
2016	NASDAQ	TCX	Thu, Jun 3, 2004	2.60	2.64	2.60	2.60
2015	NASDAQ	TCX	Wed, Jun 2, 2004	2.80	2.80	2.56	2.68
2014	NASDAQ	TCX	Tue, Jun 1, 2004	2.72	2.80	2.64	2.80
2013	NASDAQ	TCX	Fri, May 28, 2004	2.72	2.80	2.72	2.72
2012	NASDAQ	TCX	Thu, May 27, 2004	2.80	2.84	2.72	2.80
2011	NASDAQ	TCX	Wed, May 26, 2004	2.72	2.80	2.72	2.80
2010	NASDAQ	TCX	Tue, May 25, 2004	2.88	2.88	2.72	2.76
2009	NASDAQ	TCX	Mon, May 24, 2004	2.72	3.00	2.72	2.76
2008	NASDAQ	TCX	Fri, May 21, 2004	2.68	2.72	2.68	2.72
2007	NASDAQ	TCX	Thu, May 20, 2004	2.80	2.80	2.68	2.68
2006	NASDAQ	TCX	Wed, May 19, 2004	2.80	2.80	2.68	2.72
2005	NASDAQ	TCX	Tue, May 18, 2004	2.56	2.88	2.56	2.80
2004	NASDAQ	TCX	Mon, May 17, 2004	2.68	2.68	2.56	2.56
2003	NASDAQ	TCX	Fri, May 14, 2004	2.80	2.80	2.60	2.64
2002	NASDAQ	TCX	Thu, May 13, 2004	2.60	2.60	2.60	2.60
2001	NASDAQ	TCX	Wed, May 12, 2004	2.60	2.80	2.60	2.60
2000	NASDAQ	TCX	Tue, May 11, 2004	2.80	2.80	2.56	2.64
1999	NASDAQ	TCX	Mon, May 10, 2004	2.68	2.92	2.60	2.64
1998	NASDAQ	TCX	Fri, May 7, 2004	2.56	2.80	2.56	2.64
1997	NASDAQ	TCX	Thu, May 6, 2004	3.32	3.32	2.48	2.64
1996	NASDAQ	TCX	Wed, May 5, 2004	3.44	3.44	3.16	3.16
1995	NASDAQ	TCX	Tue, May 4, 2004	3.16	3.44	3.04	3.28
1994	NASDAQ	TCX	Mon, May 3, 2004	3.04	3.20	3.04	3.20
1993	NASDAQ	TCX	Fri, Apr 30, 2004	3.04	3.12	3.04	3.04
1992	NASDAQ	TCX	Thu, Apr 29, 2004	3.12	3.24	3.04	3.04
1991	NASDAQ	TCX	Wed, Apr 28, 2004	3.12	3.28	3.08	3.12
1990	NASDAQ	TCX	Tue, Apr 27, 2004	3.12	3.12	3.00	3.12
1989	NASDAQ	TCX	Mon, Apr 26, 2004	3.20	3.20	3.00	3.12
1988	NASDAQ	TCX	Fri, Apr 23, 2004	3.16	3.20	2.96	3.08
1987	NASDAQ	TCX	Thu, Apr 22, 2004	3.20	3.32	3.08	3.16
1986	NASDAQ	TCX	Wed, Apr 21, 2004	2.84	3.20	2.84	3.12
1985	NASDAQ	TCX	Tue, Apr 20, 2004	2.84	3.04	2.84	3.04
1984	NASDAQ	TCX	Mon, Apr 19, 2004	2.88	3.04	2.88	3.00
1983	NASDAQ	TCX	Fri, Apr 16, 2004	3.00	3.00	2.80	2.88
1982	NASDAQ	TCX	Thu, Apr 15, 2004	2.84	3.04	2.68	3.00
1981	NASDAQ	TCX	Wed, Apr 14, 2004	2.68	2.84	2.68	2.84
1980	NASDAQ	TCX	Tue, Apr 13, 2004	2.68	2.92	2.68	2.76
1979	NASDAQ	TCX	Mon, Apr 12, 2004	2.76	2.84	2.60	2.68
1978	NASDAQ	TCX	Thu, Apr 8, 2004	2.88	2.88	2.76	2.80
1977	NASDAQ	TCX	Wed, Apr 7, 2004	2.72	2.96	2.60	2.88
1976	NASDAQ	TCX	Tue, Apr 6, 2004	2.76	2.88	2.64	2.76
1975	NASDAQ	TCX	Mon, Apr 5, 2004	2.76	2.96	2.72	2.84
1974	NASDAQ	TCX	Fri, Apr 2, 2004	2.88	3.00	2.80	2.80
1973	NASDAQ	TCX	Thu, Apr 1, 2004	3.04	3.04	2.96	3.00
1972	NASDAQ	TCX	Wed, Mar 31, 2004	2.96	3.04	2.80	2.96
1971	NASDAQ	TCX	Tue, Mar 30, 2004	2.88	2.96	2.72	2.96
1970	NASDAQ	TCX	Mon, Mar 29, 2004	2.52	2.92	2.52	2.92
1969	NASDAQ	TCX	Fri, Mar 26, 2004	2.80	2.80	2.52	2.68
1968	NASDAQ	TCX	Thu, Mar 25, 2004	2.80	2.88	2.64	2.76
1967	NASDAQ	TCX	Wed, Mar 24, 2004	2.72	2.84	2.64	2.76
1966	NASDAQ	TCX	Tue, Mar 23, 2004	2.56	2.68	2.48	2.68
1965	NASDAQ	TCX	Mon, Mar 22, 2004	2.56	2.60	2.44	2.48
1964	NASDAQ	TCX	Fri, Mar 19, 2004	2.40	2.56	2.40	2.56
1963	NASDAQ	TCX	Thu, Mar 18, 2004	2.44	2.44	2.44	2.44
1962	NASDAQ	TCX	Wed, Mar 17, 2004	2.44	2.44	2.40	2.44
1961	NASDAQ	TCX	Tue, Mar 16, 2004	2.32	2.40	2.32	2.40
1960	NASDAQ	TCX	Mon, Mar 15, 2004	2.40	2.40	2.36	2.36
1959	NASDAQ	TCX	Fri, Mar 12, 2004	2.44	2.44	2.36	2.44
1958	NASDAQ	TCX	Thu, Mar 11, 2004	2.48	2.48	2.40	2.44
1957	NASDAQ	TCX	Wed, Mar 10, 2004	2.52	2.56	2.48	2.48
1956	NASDAQ	TCX	Tue, Mar 9, 2004	2.52	2.60	2.48	2.52
1955	NASDAQ	TCX	Mon, Mar 8, 2004	2.44	2.48	2.44	2.48
1954	NASDAQ	TCX	Fri, Mar 5, 2004	2.64	2.64	2.48	2.48
1953	NASDAQ	TCX	Thu, Mar 4, 2004	2.60	2.60	2.48	2.52
1952	NASDAQ	TCX	Wed, Mar 3, 2004	2.44	2.52	2.40	2.52
1951	NASDAQ	TCX	Tue, Mar 2, 2004	2.48	2.48	2.28	2.28
1950	NASDAQ	TCX	Mon, Mar 1, 2004	2.44	2.52	2.40	2.48
1949	NASDAQ	TCX	Fri, Feb 27, 2004	2.40	2.56	2.40	2.44
1948	NASDAQ	TCX	Thu, Feb 26, 2004	2.40	2.48	2.28	2.48
1947	NASDAQ	TCX	Wed, Feb 25, 2004	2.40	2.48	2.32	2.40
1946	NASDAQ	TCX	Tue, Feb 24, 2004	2.28	2.48	2.20	2.36
1945	NASDAQ	TCX	Mon, Feb 23, 2004	2.40	2.40	2.28	2.28
1944	NASDAQ	TCX	Fri, Feb 20, 2004	2.48	2.48	2.40	2.44
1943	NASDAQ	TCX	Thu, Feb 19, 2004	2.40	2.48	2.40	2.44
1942	NASDAQ	TCX	Wed, Feb 18, 2004	2.60	2.68	2.36	2.44
1941	NASDAQ	TCX	Tue, Feb 17, 2004	2.16	3.00	2.08	2.60
1940	NASDAQ	TCX	Fri, Feb 13, 2004	2.12	2.16	2.08	2.16
1939	NASDAQ	TCX	Thu, Feb 12, 2004	2.16	2.16	2.00	2.08
1938	NASDAQ	TCX	Wed, Feb 11, 2004	2.00	2.12	2.00	2.08
1937	NASDAQ	TCX	Tue, Feb 10, 2004	2.04	2.16	2.00	2.08
1936	NASDAQ	TCX	Mon, Feb 9, 2004	2.12	2.12	2.04	2.08
1935	NASDAQ	TCX	Fri, Feb 6, 2004	2.04	2.12	2.04	2.12
1934	NASDAQ	TCX	Thu, Feb 5, 2004	2.08	2.12	1.96	2.08
1933	NASDAQ	TCX	Wed, Feb 4, 2004	1.96	2.08	1.96	2.04
1932	NASDAQ	TCX	Tue, Feb 3, 2004	2.08	2.08	1.96	2.00
1931	NASDAQ	TCX	Mon, Feb 2, 2004	2.08	2.08	1.96	2.08
1930	NASDAQ	TCX	Fri, Jan 30, 2004	2.08	2.08	1.96	2.08
1929	NASDAQ	TCX	Thu, Jan 29, 2004	1.96	2.00	1.96	2.00
1928	NASDAQ	TCX	Wed, Jan 28, 2004	2.00	2.12	1.96	2.00
1927	NASDAQ	TCX	Tue, Jan 27, 2004	2.00	2.04	2.00	2.04
1926	NASDAQ	TCX	Mon, Jan 26, 2004	2.20	2.32	1.96	2.08
1925	NASDAQ	TCX	Fri, Jan 23, 2004	2.32	2.32	2.08	2.08
1924	NASDAQ	TCX	Thu, Jan 22, 2004	1.92	2.28	1.88	2.16
1923	NASDAQ	TCX	Wed, Jan 21, 2004	1.80	1.92	1.80	1.92
1922	NASDAQ	TCX	Tue, Jan 20, 2004	1.76	2.00	1.76	1.84
1921	NASDAQ	TCX	Fri, Jan 16, 2004	1.76	1.80	1.76	1.76
1920	NASDAQ	TCX	Thu, Jan 15, 2004	1.84	1.92	1.76	1.84
1919	NASDAQ	TCX	Wed, Jan 14, 2004	1.80	1.92	1.80	1.84
1918	NASDAQ	TCX	Tue, Jan 13, 2004	1.80	2.00	1.72	1.80
1917	NASDAQ	TCX	Mon, Jan 12, 2004	1.72	1.92	1.72	1.80
1916	NASDAQ	TCX	Fri, Jan 9, 2004	1.68	1.72	1.68	1.72
1915	NASDAQ	TCX	Thu, Jan 8, 2004	2.04	2.04	1.68	1.76
1914	NASDAQ	TCX	Wed, Jan 7, 2004	1.72	1.92	1.68	1.68
1913	NASDAQ	TCX	Tue, Jan 6, 2004	1.68	1.76	1.68	1.76
1912	NASDAQ	TCX	Mon, Jan 5, 2004	1.68	1.92	1.68	1.72
1911	NASDAQ	TCX	Fri, Jan 2, 2004	1.64	1.92	1.64	1.92
1910	NASDAQ	TCX	Wed, Dec 31, 2003	1.64	1.92	1.64	1.92
1909	NASDAQ	TCX	Tue, Dec 30, 2003	1.64	1.84	1.64	1.80
1908	NASDAQ	TCX	Mon, Dec 29, 2003	1.68	1.84	1.68	1.68
1907	NASDAQ	TCX	Fri, Dec 26, 2003	1.68	1.68	1.68	1.68
1906	NASDAQ	TCX	Wed, Dec 24, 2003	1.60	1.72	1.60	1.72
1905	NASDAQ	TCX	Tue, Dec 23, 2003	1.84	1.84	1.68	1.68
1904	NASDAQ	TCX	Mon, Dec 22, 2003	1.68	1.72	1.68	1.68
1903	NASDAQ	TCX	Fri, Dec 19, 2003	1.68	1.84	1.68	1.84
1902	NASDAQ	TCX	Thu, Dec 18, 2003	1.68	1.72	1.68	1.72
1901	NASDAQ	TCX	Wed, Dec 17, 2003	1.68	1.84	1.68	1.72
1900	NASDAQ	TCX	Tue, Dec 16, 2003	1.68	1.84	1.68	1.84
1899	NASDAQ	TCX	Mon, Dec 15, 2003	1.72	1.84	1.72	1.72
1898	NASDAQ	TCX	Fri, Dec 12, 2003	1.68	1.80	1.68	1.72
1897	NASDAQ	TCX	Thu, Dec 11, 2003	1.76	1.84	1.76	1.76
1896	NASDAQ	TCX	Wed, Dec 10, 2003	1.80	1.88	1.80	1.80
1895	NASDAQ	TCX	Tue, Dec 9, 2003	1.80	1.80	1.80	1.80
1894	NASDAQ	TCX	Mon, Dec 8, 2003	1.84	1.92	1.80	1.80
1893	NASDAQ	TCX	Fri, Dec 5, 2003	1.84	1.84	1.84	1.84
1892	NASDAQ	TCX	Thu, Dec 4, 2003	1.84	2.04	1.80	1.80
1891	NASDAQ	TCX	Wed, Dec 3, 2003	1.80	2.04	1.80	2.00
1890	NASDAQ	TCX	Tue, Dec 2, 2003	2.00	2.00	1.80	1.84
1889	NASDAQ	TCX	Mon, Dec 1, 2003	1.80	2.00	1.68	2.00
1888	NASDAQ	TCX	Fri, Nov 28, 2003	1.68	1.72	1.68	1.72
1887	NASDAQ	TCX	Wed, Nov 26, 2003	1.64	1.72	1.60	1.72
1886	NASDAQ	TCX	Tue, Nov 25, 2003	1.80	1.80	1.64	1.76
1885	NASDAQ	TCX	Mon, Nov 24, 2003	1.64	1.80	1.64	1.68
1884	NASDAQ	TCX	Fri, Nov 21, 2003	1.64	1.76	1.64	1.64
1883	NASDAQ	TCX	Thu, Nov 20, 2003	1.76	1.76	1.68	1.76
1882	NASDAQ	TCX	Wed, Nov 19, 2003	1.72	1.80	1.60	1.76
1881	NASDAQ	TCX	Tue, Nov 18, 2003	1.68	1.72	1.68	1.68
1880	NASDAQ	TCX	Mon, Nov 17, 2003	1.80	1.80	1.76	1.76
1879	NASDAQ	TCX	Fri, Nov 14, 2003	1.96	1.96	1.76	1.76
1878	NASDAQ	TCX	Thu, Nov 13, 2003	1.88	1.96	1.68	1.96
1877	NASDAQ	TCX	Wed, Nov 12, 2003	2.12	2.16	1.92	2.00
1876	NASDAQ	TCX	Tue, Nov 11, 2003	2.20	2.20	2.00	2.08
1875	NASDAQ	TCX	Mon, Nov 10, 2003	2.12	2.20	2.08	2.16
1874	NASDAQ	TCX	Fri, Nov 7, 2003	1.92	2.08	1.92	2.08
1873	NASDAQ	TCX	Thu, Nov 6, 2003	1.80	1.92	1.80	1.92
1872	NASDAQ	TCX	Wed, Nov 5, 2003	1.68	1.96	1.68	1.92
1871	NASDAQ	TCX	Tue, Nov 4, 2003	1.64	1.80	1.64	1.72
1870	NASDAQ	TCX	Mon, Nov 3, 2003	1.64	1.76	1.64	1.64
1869	NASDAQ	TCX	Fri, Oct 31, 2003	1.64	1.76	1.64	1.64
1868	NASDAQ	TCX	Thu, Oct 30, 2003	1.64	1.72	1.64	1.68
1867	NASDAQ	TCX	Wed, Oct 29, 2003	1.64	1.68	1.64	1.64
1866	NASDAQ	TCX	Tue, Oct 28, 2003	1.64	1.64	1.64	1.64
1865	NASDAQ	TCX	Mon, Oct 27, 2003	1.60	1.72	1.60	1.68
1864	NASDAQ	TCX	Fri, Oct 24, 2003	1.60	1.64	1.60	1.64
1863	NASDAQ	TCX	Thu, Oct 23, 2003	1.68	1.68	1.60	1.64
1862	NASDAQ	TCX	Wed, Oct 22, 2003	1.64	1.72	1.60	1.64
1861	NASDAQ	TCX	Tue, Oct 21, 2003	1.52	1.64	1.52	1.64
1860	NASDAQ	TCX	Mon, Oct 20, 2003	1.52	1.60	1.52	1.60
1859	NASDAQ	TCX	Fri, Oct 17, 2003	1.60	1.68	1.48	1.60
1858	NASDAQ	TCX	Thu, Oct 16, 2003	1.44	1.68	1.28	1.68
1857	NASDAQ	TCX	Tue, Oct 14, 2003	1.28	1.40	1.28	1.32
1856	NASDAQ	TCX	Mon, Oct 13, 2003	1.48	1.48	1.28	1.40
1855	NASDAQ	TCX	Fri, Oct 10, 2003	1.24	1.44	1.24	1.40
1854	NASDAQ	TCX	Thu, Oct 9, 2003	1.24	1.32	1.24	1.32
1853	NASDAQ	TCX	Wed, Oct 8, 2003	1.28	1.32	1.24	1.24
1852	NASDAQ	TCX	Tue, Oct 7, 2003	1.32	1.32	1.24	1.32
1851	NASDAQ	TCX	Mon, Oct 6, 2003	1.12	1.32	1.12	1.28
1850	NASDAQ	TCX	Fri, Oct 3, 2003	1.08	1.12	1.08	1.12
1849	NASDAQ	TCX	Thu, Oct 2, 2003	1.12	1.12	1.12	1.12
1848	NASDAQ	TCX	Wed, Oct 1, 2003	1.12	1.16	1.08	1.08
1847	NASDAQ	TCX	Tue, Sep 30, 2003	1.20	1.20	1.12	1.12
1846	NASDAQ	TCX	Mon, Sep 29, 2003	1.20	1.20	1.20	1.20
1845	NASDAQ	TCX	Fri, Sep 26, 2003	1.12	1.16	1.12	1.12
1844	NASDAQ	TCX	Thu, Sep 25, 2003	1.08	1.12	1.08	1.12
1843	NASDAQ	TCX	Wed, Sep 24, 2003	1.20	1.20	1.08	1.12
1842	NASDAQ	TCX	Tue, Sep 23, 2003	1.16	1.28	1.12	1.12
1841	NASDAQ	TCX	Mon, Sep 22, 2003	1.28	1.28	1.16	1.16
1840	NASDAQ	TCX	Fri, Sep 19, 2003	1.20	1.28	1.16	1.16
1839	NASDAQ	TCX	Thu, Sep 18, 2003	1.24	1.32	1.20	1.32
1838	NASDAQ	TCX	Wed, Sep 17, 2003	1.20	1.24	1.20	1.24
1837	NASDAQ	TCX	Tue, Sep 16, 2003	1.20	1.20	1.12	1.20
1836	NASDAQ	TCX	Mon, Sep 15, 2003	1.16	1.16	1.12	1.12
1835	NASDAQ	TCX	Fri, Sep 12, 2003	1.16	1.24	1.16	1.24
1834	NASDAQ	TCX	Thu, Sep 11, 2003	1.16	1.16	1.16	1.16
1833	NASDAQ	TCX	Wed, Sep 10, 2003	1.24	1.24	1.08	1.16
1832	NASDAQ	TCX	Tue, Sep 9, 2003	1.32	1.32	1.16	1.16
1831	NASDAQ	TCX	Mon, Sep 8, 2003	1.40	1.40	1.20	1.20
1830	NASDAQ	TCX	Fri, Sep 5, 2003	1.32	1.40	1.24	1.40
1829	NASDAQ	TCX	Thu, Sep 4, 2003	1.36	1.36	1.24	1.28
1828	NASDAQ	TCX	Wed, Sep 3, 2003	1.24	1.36	1.24	1.36
1827	NASDAQ	TCX	Tue, Sep 2, 2003	1.24	1.44	1.20	1.36
1826	NASDAQ	TCX	Fri, Aug 29, 2003	1.12	1.24	1.12	1.24
1825	NASDAQ	TCX	Thu, Aug 28, 2003	1.16	1.24	1.16	1.24
1824	NASDAQ	TCX	Wed, Aug 27, 2003	1.20	1.24	1.16	1.24
1823	NASDAQ	TCX	Tue, Aug 26, 2003	1.20	1.20	1.04	1.16
1822	NASDAQ	TCX	Mon, Aug 25, 2003	1.16	1.20	1.12	1.16
1821	NASDAQ	TCX	Fri, Aug 22, 2003	1.16	1.24	1.16	1.24
1820	NASDAQ	TCX	Thu, Aug 21, 2003	1.16	1.20	1.12	1.20
1819	NASDAQ	TCX	Wed, Aug 20, 2003	1.12	1.12	1.12	1.12
1818	NASDAQ	TCX	Tue, Aug 19, 2003	1.16	1.16	1.12	1.12
1817	NASDAQ	TCX	Mon, Aug 18, 2003	1.16	1.20	1.16	1.16
1816	NASDAQ	TCX	Fri, Aug 15, 2003	1.16	1.16	1.16	1.16
1815	NASDAQ	TCX	Thu, Aug 14, 2003	1.16	1.20	1.12	1.16
1814	NASDAQ	TCX	Wed, Aug 13, 2003	1.16	1.20	1.16	1.16
1813	NASDAQ	TCX	Tue, Aug 12, 2003	1.20	1.24	1.16	1.16
1812	NASDAQ	TCX	Mon, Aug 11, 2003	1.24	1.24	1.12	1.24
1811	NASDAQ	TCX	Fri, Aug 8, 2003	1.12	1.24	1.12	1.24
1810	NASDAQ	TCX	Thu, Aug 7, 2003	1.40	1.40	1.08	1.08
1809	NASDAQ	TCX	Wed, Aug 6, 2003	1.52	1.52	1.40	1.48
1808	NASDAQ	TCX	Tue, Aug 5, 2003	1.36	1.56	1.36	1.56
1807	NASDAQ	TCX	Mon, Aug 4, 2003	1.48	1.60	1.36	1.44
1806	NASDAQ	TCX	Fri, Aug 1, 2003	1.44	1.60	1.44	1.60
1805	NASDAQ	TCX	Thu, Jul 31, 2003	1.36	1.56	1.36	1.56
1804	NASDAQ	TCX	Wed, Jul 30, 2003	1.40	1.52	1.36	1.52
1803	NASDAQ	TCX	Tue, Jul 29, 2003	1.20	1.36	1.20	1.36
1802	NASDAQ	TCX	Mon, Jul 28, 2003	1.16	1.24	1.16	1.16
1801	NASDAQ	TCX	Fri, Jul 25, 2003	1.24	1.24	1.24	1.24
1800	NASDAQ	TCX	Thu, Jul 24, 2003	1.16	1.40	1.16	1.24
1799	NASDAQ	TCX	Wed, Jul 23, 2003	1.16	1.24	1.16	1.24
1798	NASDAQ	TCX	Tue, Jul 22, 2003	1.16	1.16	1.16	1.16
1797	NASDAQ	TCX	Mon, Jul 21, 2003	1.16	1.20	1.16	1.16
1796	NASDAQ	TCX	Fri, Jul 18, 2003	1.24	1.24	1.20	1.20
1795	NASDAQ	TCX	Thu, Jul 17, 2003	1.16	1.24	1.16	1.20
1794	NASDAQ	TCX	Wed, Jul 16, 2003	1.16	1.24	1.16	1.20
1793	NASDAQ	TCX	Tue, Jul 15, 2003	1.16	1.24	1.16	1.20
1792	NASDAQ	TCX	Mon, Jul 14, 2003	1.16	1.24	1.16	1.20
1791	NASDAQ	TCX	Fri, Jul 11, 2003	1.16	1.24	1.16	1.24
1790	NASDAQ	TCX	Thu, Jul 10, 2003	1.24	1.24	1.16	1.20
1789	NASDAQ	TCX	Wed, Jul 9, 2003	1.08	1.24	1.08	1.20
1788	NASDAQ	TCX	Tue, Jul 8, 2003	1.08	1.20	1.08	1.20
1787	NASDAQ	TCX	Mon, Jul 7, 2003	1.08	1.12	1.08	1.08
1786	NASDAQ	TCX	Wed, Jul 2, 2003	1.08	1.12	1.08	1.12
1785	NASDAQ	TCX	Mon, Jun 30, 2003	1.12	1.28	1.08	1.24
1784	NASDAQ	TCX	Fri, Jun 27, 2003	1.08	1.12	1.08	1.08
1783	NASDAQ	TCX	Thu, Jun 26, 2003	1.12	1.12	1.12	1.12
1782	NASDAQ	TCX	Wed, Jun 25, 2003	1.12	1.12	1.12	1.12
1781	NASDAQ	TCX	Mon, Jun 23, 2003	1.12	1.24	1.12	1.20
1780	NASDAQ	TCX	Fri, Jun 20, 2003	1.16	1.20	1.12	1.12
1779	NASDAQ	TCX	Thu, Jun 19, 2003	1.16	1.24	1.16	1.24
1778	NASDAQ	TCX	Tue, Jun 17, 2003	1.20	1.20	1.20	1.20
1777	NASDAQ	TCX	Mon, Jun 16, 2003	1.24	1.24	1.16	1.16
1776	NASDAQ	TCX	Fri, Jun 13, 2003	1.16	1.16	1.16	1.16
1775	NASDAQ	TCX	Thu, Jun 12, 2003	1.16	1.24	1.16	1.16
1774	NASDAQ	TCX	Wed, Jun 11, 2003	1.20	1.20	1.20	1.20
1773	NASDAQ	TCX	Tue, Jun 10, 2003	1.20	1.32	1.20	1.24
1772	NASDAQ	TCX	Mon, Jun 9, 2003	1.20	1.32	1.20	1.20
1771	NASDAQ	TCX	Fri, Jun 6, 2003	1.20	1.20	1.20	1.20
1770	NASDAQ	TCX	Thu, Jun 5, 2003	1.20	1.28	1.20	1.20
1769	NASDAQ	TCX	Wed, Jun 4, 2003	1.08	1.28	1.08	1.20
1768	NASDAQ	TCX	Tue, Jun 3, 2003	1.16	1.16	1.08	1.08
1767	NASDAQ	TCX	Mon, Jun 2, 2003	1.08	1.08	1.08	1.08
1766	NASDAQ	TCX	Fri, May 30, 2003	1.08	1.12	1.08	1.12
1765	NASDAQ	TCX	Thu, May 29, 2003	1.24	1.24	1.08	1.24
1764	NASDAQ	TCX	Wed, May 28, 2003	1.12	1.12	1.12	1.12
1763	NASDAQ	TCX	Tue, May 27, 2003	1.08	1.24	1.08	1.24
1762	NASDAQ	TCX	Fri, May 23, 2003	1.08	1.08	1.08	1.08
1761	NASDAQ	TCX	Thu, May 22, 2003	1.08	1.08	1.08	1.08
1760	NASDAQ	TCX	Wed, May 21, 2003	1.20	1.20	1.04	1.04
1759	NASDAQ	TCX	Tue, May 20, 2003	1.16	1.20	1.12	1.12
1758	NASDAQ	TCX	Mon, May 19, 2003	1.20	1.32	1.20	1.32
1757	NASDAQ	TCX	Fri, May 16, 2003	1.20	1.32	1.20	1.20
1756	NASDAQ	TCX	Thu, May 15, 2003	1.20	1.32	1.20	1.20
1755	NASDAQ	TCX	Wed, May 14, 2003	1.24	1.24	1.20	1.24
1754	NASDAQ	TCX	Tue, May 13, 2003	1.20	1.36	1.20	1.24
1753	NASDAQ	TCX	Mon, May 12, 2003	1.24	1.36	1.24	1.24
1752	NASDAQ	TCX	Fri, May 9, 2003	1.20	1.28	1.20	1.24
1751	NASDAQ	TCX	Thu, May 8, 2003	1.20	1.40	1.20	1.24
1750	NASDAQ	TCX	Wed, May 7, 2003	1.20	1.24	1.16	1.20
1749	NASDAQ	TCX	Tue, May 6, 2003	1.04	1.20	1.04	1.20
1748	NASDAQ	TCX	Mon, May 5, 2003	1.08	1.08	1.04	1.04
1747	NASDAQ	TCX	Fri, May 2, 2003	1.00	1.00	1.00	1.00
1746	NASDAQ	TCX	Thu, May 1, 2003	1.00	1.04	0.96	1.04
1745	NASDAQ	TCX	Wed, Apr 30, 2003	1.08	1.12	1.00	1.08
1744	NASDAQ	TCX	Mon, Apr 28, 2003	1.12	1.16	1.08	1.12
1743	NASDAQ	TCX	Thu, Apr 24, 2003	1.00	1.16	1.00	1.00
1742	NASDAQ	TCX	Wed, Apr 23, 2003	1.00	1.00	1.00	1.00
1741	NASDAQ	TCX	Tue, Apr 22, 2003	1.00	1.16	1.00	1.00
1740	NASDAQ	TCX	Thu, Apr 17, 2003	1.08	1.08	1.08	1.08
1739	NASDAQ	TCX	Wed, Apr 16, 2003	1.16	1.16	1.08	1.08
1738	NASDAQ	TCX	Tue, Apr 15, 2003	1.12	1.12	1.12	1.12
1737	NASDAQ	TCX	Mon, Apr 14, 2003	1.04	1.16	1.04	1.12
1736	NASDAQ	TCX	Fri, Apr 11, 2003	1.08	1.08	1.08	1.08
1735	NASDAQ	TCX	Thu, Apr 10, 2003	1.08	1.08	1.08	1.08
1734	NASDAQ	TCX	Wed, Apr 9, 2003	1.00	1.08	1.00	1.08
1733	NASDAQ	TCX	Tue, Apr 8, 2003	1.00	1.00	1.00	1.00
1732	NASDAQ	TCX	Mon, Apr 7, 2003	1.00	1.00	1.00	1.00
1731	NASDAQ	TCX	Fri, Apr 4, 2003	0.92	1.12	0.92	1.08
1730	NASDAQ	TCX	Thu, Apr 3, 2003	0.92	0.92	0.92	0.92
1729	NASDAQ	TCX	Wed, Apr 2, 2003	0.96	0.96	0.92	0.96
1728	NASDAQ	TCX	Mon, Mar 31, 2003	0.96	1.12	0.96	0.96
1727	NASDAQ	TCX	Fri, Mar 28, 2003	0.96	0.96	0.96	0.96
1726	NASDAQ	TCX	Wed, Mar 26, 2003	0.96	1.12	0.96	0.96
1725	NASDAQ	TCX	Mon, Mar 24, 2003	0.96	0.96	0.96	0.96
1724	NASDAQ	TCX	Thu, Mar 20, 2003	0.96	1.00	0.96	1.00
1723	NASDAQ	TCX	Wed, Mar 19, 2003	0.96	0.96	0.96	0.96
1722	NASDAQ	TCX	Tue, Mar 18, 2003	0.96	0.96	0.96	0.96
1721	NASDAQ	TCX	Mon, Mar 17, 2003	1.04	1.04	0.96	0.96
1720	NASDAQ	TCX	Fri, Mar 14, 2003	1.04	1.04	1.04	1.04
1719	NASDAQ	TCX	Thu, Mar 13, 2003	1.00	1.16	0.96	1.16
1718	NASDAQ	TCX	Wed, Mar 12, 2003	1.00	1.04	1.00	1.04
1717	NASDAQ	TCX	Tue, Mar 11, 2003	1.00	1.00	1.00	1.00
1716	NASDAQ	TCX	Mon, Mar 10, 2003	1.00	1.00	1.00	1.00
1715	NASDAQ	TCX	Fri, Mar 7, 2003	1.00	1.00	1.00	1.00
1714	NASDAQ	TCX	Thu, Mar 6, 2003	1.00	1.00	1.00	1.00
1713	NASDAQ	TCX	Wed, Mar 5, 2003	1.00	1.00	1.00	1.00
1712	NASDAQ	TCX	Tue, Mar 4, 2003	1.00	1.00	1.00	1.00
1711	NASDAQ	TCX	Mon, Mar 3, 2003	1.12	1.12	1.00	1.12
1710	NASDAQ	TCX	Fri, Feb 28, 2003	1.04	1.12	1.04	1.04
1709	NASDAQ	TCX	Thu, Feb 27, 2003	1.08	1.12	1.04	1.04
1708	NASDAQ	TCX	Mon, Feb 24, 2003	1.20	1.20	1.12	1.12
1707	NASDAQ	TCX	Fri, Feb 21, 2003	1.08	1.08	1.08	1.08
1706	NASDAQ	TCX	Thu, Feb 20, 2003	1.20	1.20	1.12	1.12
1705	NASDAQ	TCX	Wed, Feb 19, 2003	1.08	1.12	1.08	1.12
1704	NASDAQ	TCX	Tue, Feb 18, 2003	1.08	1.08	1.08	1.08
1703	NASDAQ	TCX	Fri, Feb 14, 2003	1.08	1.16	1.08	1.16
1702	NASDAQ	TCX	Thu, Feb 13, 2003	1.12	1.12	1.08	1.12
1701	NASDAQ	TCX	Wed, Feb 12, 2003	1.20	1.28	1.12	1.12
1700	NASDAQ	TCX	Tue, Feb 11, 2003	1.04	1.12	1.04	1.04
1699	NASDAQ	TCX	Mon, Feb 10, 2003	1.08	1.20	1.08	1.20
1698	NASDAQ	TCX	Fri, Feb 7, 2003	1.04	1.20	1.04	1.08
1697	NASDAQ	TCX	Thu, Feb 6, 2003	1.00	1.20	1.00	1.16
1696	NASDAQ	TCX	Wed, Feb 5, 2003	1.20	1.20	1.08	1.16
1695	NASDAQ	TCX	Tue, Feb 4, 2003	1.16	1.16	0.96	1.08
1694	NASDAQ	TCX	Mon, Feb 3, 2003	1.04	1.16	1.04	1.12
1693	NASDAQ	TCX	Fri, Jan 31, 2003	1.04	1.08	1.00	1.04
1692	NASDAQ	TCX	Thu, Jan 30, 2003	1.04	1.04	1.04	1.04
1691	NASDAQ	TCX	Wed, Jan 29, 2003	1.04	1.04	1.04	1.04
1690	NASDAQ	TCX	Tue, Jan 28, 2003	1.04	1.04	1.04	1.04
1689	NASDAQ	TCX	Fri, Jan 24, 2003	1.04	1.04	1.04	1.04
1688	NASDAQ	TCX	Thu, Jan 23, 2003	1.04	1.12	1.04	1.04
1687	NASDAQ	TCX	Wed, Jan 22, 2003	1.04	1.04	1.00	1.04
1686	NASDAQ	TCX	Tue, Jan 21, 2003	0.96	1.04	0.96	1.04
1685	NASDAQ	TCX	Fri, Jan 17, 2003	0.96	1.04	0.96	1.04
1684	NASDAQ	TCX	Thu, Jan 16, 2003	0.96	1.20	0.96	1.04
1683	NASDAQ	TCX	Wed, Jan 15, 2003	1.00	1.00	1.00	1.00
1682	NASDAQ	TCX	Tue, Jan 14, 2003	1.00	1.00	1.00	1.00
1681	NASDAQ	TCX	Mon, Jan 13, 2003	0.92	1.16	0.88	1.16
1680	NASDAQ	TCX	Fri, Jan 10, 2003	0.92	0.96	0.88	0.96
1679	NASDAQ	TCX	Thu, Jan 9, 2003	0.88	0.96	0.88	0.96
1678	NASDAQ	TCX	Wed, Jan 8, 2003	0.88	0.96	0.88	0.96
1677	NASDAQ	TCX	Tue, Jan 7, 2003	0.88	0.96	0.88	0.88
1676	NASDAQ	TCX	Mon, Jan 6, 2003	0.88	0.92	0.80	0.88
1675	NASDAQ	TCX	Fri, Jan 3, 2003	1.00	1.00	0.88	0.88
1674	NASDAQ	TCX	Thu, Jan 2, 2003	1.00	1.08	0.92	1.00
1673	NASDAQ	TCX	Tue, Dec 31, 2002	1.04	1.16	1.04	1.16
1672	NASDAQ	TCX	Mon, Dec 30, 2002	1.04	1.08	1.04	1.04
1671	NASDAQ	TCX	Fri, Dec 27, 2002	1.04	1.20	1.04	1.08
1670	NASDAQ	TCX	Thu, Dec 26, 2002	1.04	1.08	1.04	1.08
1669	NASDAQ	TCX	Tue, Dec 24, 2002	1.04	1.08	1.04	1.08
1668	NASDAQ	TCX	Mon, Dec 23, 2002	1.04	1.28	1.04	1.04
1667	NASDAQ	TCX	Fri, Dec 20, 2002	1.08	1.08	1.04	1.04
1666	NASDAQ	TCX	Thu, Dec 19, 2002	1.16	1.16	1.08	1.08
1665	NASDAQ	TCX	Wed, Dec 18, 2002	1.08	1.20	1.08	1.12
1664	NASDAQ	TCX	Tue, Dec 17, 2002	1.08	1.08	1.08	1.08
1663	NASDAQ	TCX	Mon, Dec 16, 2002	1.16	1.16	1.08	1.12
1662	NASDAQ	TCX	Fri, Dec 13, 2002	1.12	1.16	1.12	1.12
1661	NASDAQ	TCX	Thu, Dec 12, 2002	1.12	1.16	1.12	1.12
1660	NASDAQ	TCX	Wed, Dec 11, 2002	1.12	1.20	1.12	1.12
1659	NASDAQ	TCX	Tue, Dec 10, 2002	1.16	1.20	1.12	1.12
1658	NASDAQ	TCX	Mon, Dec 9, 2002	1.24	1.24	1.16	1.20
1657	NASDAQ	TCX	Fri, Dec 6, 2002	1.16	1.24	1.16	1.16
1656	NASDAQ	TCX	Thu, Dec 5, 2002	1.24	1.24	1.20	1.20
1655	NASDAQ	TCX	Wed, Dec 4, 2002	1.24	1.24	1.24	1.24
1654	NASDAQ	TCX	Tue, Dec 3, 2002	1.24	1.24	1.24	1.24
1653	NASDAQ	TCX	Mon, Dec 2, 2002	1.24	1.24	1.24	1.24
1652	NASDAQ	TCX	Fri, Nov 29, 2002	1.28	1.28	1.28	1.28
1651	NASDAQ	TCX	Wed, Nov 27, 2002	1.24	1.28	1.24	1.24
1650	NASDAQ	TCX	Tue, Nov 26, 2002	1.24	1.32	1.24	1.24
1649	NASDAQ	TCX	Mon, Nov 25, 2002	1.20	1.32	1.20	1.24
1648	NASDAQ	TCX	Fri, Nov 22, 2002	1.24	1.28	1.20	1.28
1647	NASDAQ	TCX	Thu, Nov 21, 2002	1.20	1.28	1.20	1.28
1646	NASDAQ	TCX	Wed, Nov 20, 2002	1.20	1.20	1.20	1.20
1645	NASDAQ	TCX	Tue, Nov 19, 2002	1.28	1.32	1.20	1.28
1644	NASDAQ	TCX	Mon, Nov 18, 2002	1.24	1.32	1.20	1.32
1643	NASDAQ	TCX	Fri, Nov 15, 2002	1.24	1.28	1.24	1.28
1642	NASDAQ	TCX	Thu, Nov 14, 2002	1.40	1.40	1.20	1.28
1641	NASDAQ	TCX	Wed, Nov 13, 2002	1.28	1.36	1.28	1.32
1640	NASDAQ	TCX	Tue, Nov 12, 2002	1.28	1.44	1.28	1.28
1639	NASDAQ	TCX	Mon, Nov 11, 2002	1.28	1.28	1.28	1.28
1638	NASDAQ	TCX	Fri, Nov 8, 2002	1.28	1.28	1.28	1.28
1637	NASDAQ	TCX	Thu, Nov 7, 2002	1.24	1.32	1.24	1.28
1636	NASDAQ	TCX	Wed, Nov 6, 2002	1.28	1.32	1.28	1.28
1635	NASDAQ	TCX	Tue, Nov 5, 2002	1.28	1.28	1.28	1.28
1634	NASDAQ	TCX	Mon, Nov 4, 2002	1.28	1.32	1.28	1.32
1633	NASDAQ	TCX	Fri, Nov 1, 2002	1.28	1.36	1.28	1.36
1632	NASDAQ	TCX	Thu, Oct 31, 2002	1.28	1.48	1.24	1.24
1631	NASDAQ	TCX	Wed, Oct 30, 2002	1.28	1.28	1.28	1.28
1630	NASDAQ	TCX	Tue, Oct 29, 2002	1.52	1.52	1.28	1.40
1629	NASDAQ	TCX	Mon, Oct 28, 2002	1.16	1.56	1.16	1.44
1628	NASDAQ	TCX	Fri, Oct 25, 2002	1.12	1.28	1.08	1.28
1627	NASDAQ	TCX	Thu, Oct 24, 2002	1.12	1.12	0.84	0.84
1626	NASDAQ	TCX	Wed, Oct 23, 2002	1.00	1.04	1.00	1.00
1625	NASDAQ	TCX	Tue, Oct 22, 2002	1.00	1.00	1.00	1.00
1624	NASDAQ	TCX	Mon, Oct 21, 2002	1.12	1.12	1.00	1.12
1623	NASDAQ	TCX	Fri, Oct 18, 2002	1.24	1.24	1.20	1.20
1622	NASDAQ	TCX	Thu, Oct 17, 2002	1.28	1.28	1.12	1.12
1621	NASDAQ	TCX	Wed, Oct 16, 2002	1.12	1.12	1.12	1.12
1620	NASDAQ	TCX	Tue, Oct 15, 2002	1.12	1.12	1.12	1.12
1619	NASDAQ	TCX	Mon, Oct 14, 2002	1.12	1.12	1.12	1.12
1618	NASDAQ	TCX	Fri, Oct 11, 2002	1.16	1.28	1.12	1.24
1617	NASDAQ	TCX	Thu, Oct 10, 2002	1.16	1.20	1.16	1.16
1616	NASDAQ	TCX	Wed, Oct 9, 2002	1.20	1.24	1.20	1.24
1615	NASDAQ	TCX	Tue, Oct 8, 2002	1.32	1.32	1.20	1.24
1614	NASDAQ	TCX	Mon, Oct 7, 2002	1.24	1.32	1.24	1.28
1613	NASDAQ	TCX	Fri, Oct 4, 2002	1.24	1.32	1.24	1.32
1612	NASDAQ	TCX	Thu, Oct 3, 2002	1.24	1.28	1.24	1.24
1611	NASDAQ	TCX	Wed, Oct 2, 2002	1.24	1.28	1.24	1.28
1610	NASDAQ	TCX	Tue, Oct 1, 2002	1.24	1.28	1.24	1.24
1609	NASDAQ	TCX	Mon, Sep 30, 2002	1.24	1.24	1.24	1.24
1608	NASDAQ	TCX	Fri, Sep 27, 2002	1.24	1.24	1.24	1.24
1607	NASDAQ	TCX	Thu, Sep 26, 2002	1.24	1.24	1.24	1.24
1606	NASDAQ	TCX	Wed, Sep 25, 2002	1.24	1.24	1.24	1.24
1605	NASDAQ	TCX	Tue, Sep 24, 2002	1.24	1.24	1.24	1.24
1604	NASDAQ	TCX	Mon, Sep 23, 2002	1.20	1.28	1.20	1.24
1603	NASDAQ	TCX	Fri, Sep 20, 2002	1.20	1.28	1.20	1.28
1602	NASDAQ	TCX	Thu, Sep 19, 2002	1.28	1.28	1.20	1.28
1601	NASDAQ	TCX	Wed, Sep 18, 2002	1.36	1.44	1.20	1.28
1600	NASDAQ	TCX	Tue, Sep 17, 2002	1.60	1.60	1.60	1.60
1599	NASDAQ	TCX	Mon, Sep 16, 2002	1.36	1.36	1.36	1.36
1598	NASDAQ	TCX	Fri, Sep 13, 2002	1.52	1.52	1.52	1.52
1597	NASDAQ	TCX	Thu, Sep 12, 2002	1.52	1.60	1.52	1.60
1596	NASDAQ	TCX	Wed, Sep 11, 2002	1.60	1.60	1.52	1.60
1595	NASDAQ	TCX	Tue, Sep 10, 2002	1.64	1.64	1.64	1.64
1594	NASDAQ	TCX	Mon, Sep 9, 2002	1.52	1.56	1.44	1.56
1593	NASDAQ	TCX	Fri, Sep 6, 2002	1.28	1.28	1.28	1.28
1592	NASDAQ	TCX	Thu, Sep 5, 2002	1.52	1.52	1.28	1.28
1591	NASDAQ	TCX	Wed, Sep 4, 2002	1.44	1.52	1.44	1.48
1590	NASDAQ	TCX	Tue, Sep 3, 2002	1.44	1.52	1.44	1.52
1589	NASDAQ	TCX	Fri, Aug 30, 2002	1.44	1.44	1.44	1.44
1588	NASDAQ	TCX	Wed, Aug 28, 2002	1.44	1.44	1.44	1.44
1587	NASDAQ	TCX	Tue, Aug 27, 2002	1.44	1.44	1.44	1.44
1586	NASDAQ	TCX	Mon, Aug 26, 2002	1.44	1.52	1.44	1.52
1585	NASDAQ	TCX	Fri, Aug 23, 2002	1.44	1.44	1.44	1.44
1584	NASDAQ	TCX	Thu, Aug 22, 2002	1.48	1.64	1.48	1.48
1583	NASDAQ	TCX	Wed, Aug 21, 2002	1.48	1.52	1.48	1.48
1582	NASDAQ	TCX	Tue, Aug 20, 2002	1.48	1.48	1.48	1.48
1581	NASDAQ	TCX	Fri, Aug 16, 2002	1.48	1.64	1.48	1.64
1580	NASDAQ	TCX	Thu, Aug 15, 2002	1.40	1.52	1.40	1.52
1579	NASDAQ	TCX	Wed, Aug 14, 2002	1.48	1.52	1.40	1.40
1578	NASDAQ	TCX	Tue, Aug 13, 2002	1.48	1.48	1.48	1.48
1577	NASDAQ	TCX	Mon, Aug 12, 2002	1.40	1.64	1.40	1.64
1576	NASDAQ	TCX	Fri, Aug 9, 2002	1.68	1.68	1.56	1.64
1575	NASDAQ	TCX	Thu, Aug 8, 2002	1.60	1.68	1.52	1.68
1574	NASDAQ	TCX	Wed, Aug 7, 2002	1.48	1.76	1.48	1.60
1573	NASDAQ	TCX	Tue, Aug 6, 2002	1.56	1.76	1.52	1.76
1572	NASDAQ	TCX	Mon, Aug 5, 2002	1.44	1.44	1.44	1.44
1571	NASDAQ	TCX	Fri, Aug 2, 2002	1.44	1.44	1.44	1.44
1570	NASDAQ	TCX	Thu, Aug 1, 2002	1.44	1.44	1.44	1.44
1569	NASDAQ	TCX	Wed, Jul 31, 2002	1.48	1.52	1.44	1.44
1568	NASDAQ	TCX	Mon, Jul 29, 2002	1.32	1.64	1.32	1.56
1567	NASDAQ	TCX	Fri, Jul 26, 2002	1.44	1.56	1.32	1.32
1566	NASDAQ	TCX	Thu, Jul 25, 2002	1.44	1.72	1.44	1.44
1565	NASDAQ	TCX	Wed, Jul 24, 2002	1.44	1.56	1.44	1.56
1564	NASDAQ	TCX	Tue, Jul 23, 2002	1.88	1.88	1.52	1.52
1563	NASDAQ	TCX	Mon, Jul 22, 2002	1.52	1.88	1.52	1.52
1562	NASDAQ	TCX	Thu, Jul 18, 2002	1.72	1.72	1.44	1.44
1561	NASDAQ	TCX	Wed, Jul 17, 2002	1.68	1.88	1.68	1.76
1560	NASDAQ	TCX	Tue, Jul 16, 2002	1.40	1.88	1.40	1.80
1559	NASDAQ	TCX	Mon, Jul 15, 2002	1.60	1.88	1.40	1.88
1558	NASDAQ	TCX	Fri, Jul 12, 2002	1.72	1.72	1.64	1.64
1557	NASDAQ	TCX	Thu, Jul 11, 2002	1.64	1.76	1.64	1.76
1556	NASDAQ	TCX	Wed, Jul 10, 2002	1.64	1.92	1.64	1.76
1555	NASDAQ	TCX	Tue, Jul 9, 2002	1.80	1.80	1.80	1.80
1554	NASDAQ	TCX	Mon, Jul 8, 2002	1.60	2.04	1.60	1.88
1553	NASDAQ	TCX	Fri, Jul 5, 2002	1.88	1.96	1.88	1.96
1552	NASDAQ	TCX	Wed, Jul 3, 2002	1.76	1.88	1.64	1.80
1551	NASDAQ	TCX	Tue, Jul 2, 2002	1.76	1.76	1.76	1.76
1550	NASDAQ	TCX	Mon, Jul 1, 2002	1.96	1.96	1.88	1.96
1549	NASDAQ	TCX	Fri, Jun 28, 2002	1.76	1.96	1.76	1.88
1548	NASDAQ	TCX	Thu, Jun 27, 2002	1.80	1.92	1.80	1.92
1547	NASDAQ	TCX	Wed, Jun 26, 2002	1.88	1.92	1.76	1.88
1546	NASDAQ	TCX	Tue, Jun 25, 2002	1.96	2.00	1.88	1.96
1545	NASDAQ	TCX	Mon, Jun 24, 2002	1.92	2.08	1.84	2.00
1544	NASDAQ	TCX	Fri, Jun 21, 2002	1.96	2.08	1.96	2.08
1543	NASDAQ	TCX	Thu, Jun 20, 2002	2.00	2.00	1.96	1.96
1542	NASDAQ	TCX	Wed, Jun 19, 2002	1.96	2.04	1.96	1.96
1541	NASDAQ	TCX	Tue, Jun 18, 2002	1.92	2.00	1.92	2.00
1540	NASDAQ	TCX	Mon, Jun 17, 2002	1.92	1.96	1.92	1.96
1539	NASDAQ	TCX	Fri, Jun 14, 2002	1.96	2.00	1.96	2.00
1538	NASDAQ	TCX	Thu, Jun 13, 2002	1.88	2.00	1.88	2.00
1537	NASDAQ	TCX	Wed, Jun 12, 2002	1.76	2.08	1.76	2.00
1536	NASDAQ	TCX	Tue, Jun 11, 2002	1.88	2.08	1.76	2.08
1535	NASDAQ	TCX	Mon, Jun 10, 2002	2.00	2.04	2.00	2.00
1534	NASDAQ	TCX	Fri, Jun 7, 2002	2.16	2.16	2.00	2.04
1533	NASDAQ	TCX	Thu, Jun 6, 2002	2.04	2.08	2.00	2.08
1532	NASDAQ	TCX	Wed, Jun 5, 2002	2.04	2.12	2.04	2.08
1531	NASDAQ	TCX	Tue, Jun 4, 2002	2.08	2.12	2.04	2.04
1530	NASDAQ	TCX	Mon, Jun 3, 2002	2.04	2.16	2.04	2.16
1529	NASDAQ	TCX	Fri, May 31, 2002	2.12	2.12	2.04	2.04
1528	NASDAQ	TCX	Thu, May 30, 2002	2.00	2.20	2.00	2.12
1527	NASDAQ	TCX	Wed, May 29, 2002	2.08	2.16	2.00	2.04
1526	NASDAQ	TCX	Tue, May 28, 2002	2.12	2.20	2.12	2.16
1525	NASDAQ	TCX	Fri, May 24, 2002	2.00	2.08	2.00	2.00
1524	NASDAQ	TCX	Thu, May 23, 2002	2.08	2.16	1.96	2.08
1523	NASDAQ	TCX	Wed, May 22, 2002	2.24	2.24	2.16	2.20
1522	NASDAQ	TCX	Tue, May 21, 2002	2.12	2.24	2.12	2.20
1521	NASDAQ	TCX	Mon, May 20, 2002	2.24	2.24	2.08	2.08
1520	NASDAQ	TCX	Fri, May 17, 2002	2.24	2.24	2.24	2.24
1519	NASDAQ	TCX	Thu, May 16, 2002	2.16	2.24	2.16	2.20
1518	NASDAQ	TCX	Wed, May 15, 2002	2.04	2.28	2.00	2.12
1517	NASDAQ	TCX	Tue, May 14, 2002	2.16	2.16	1.84	2.04
1516	NASDAQ	TCX	Mon, May 13, 2002	2.40	2.40	2.24	2.40
1515	NASDAQ	TCX	Fri, May 10, 2002	2.16	2.44	2.16	2.40
1514	NASDAQ	TCX	Thu, May 9, 2002	1.92	2.40	1.80	2.00
1513	NASDAQ	TCX	Wed, May 8, 2002	1.56	1.88	1.56	1.72
1512	NASDAQ	TCX	Tue, May 7, 2002	1.60	1.80	1.56	1.80
1511	NASDAQ	TCX	Fri, May 3, 2002	1.72	1.80	1.64	1.80
1510	NASDAQ	TCX	Thu, May 2, 2002	1.48	1.60	1.48	1.60
1509	NASDAQ	TCX	Wed, May 1, 2002	1.40	1.56	1.40	1.56
1508	NASDAQ	TCX	Tue, Apr 30, 2002	1.40	1.40	1.40	1.40
1507	NASDAQ	TCX	Mon, Apr 29, 2002	1.40	1.52	1.40	1.40
1506	NASDAQ	TCX	Fri, Apr 26, 2002	1.44	1.52	1.40	1.40
1505	NASDAQ	TCX	Thu, Apr 25, 2002	1.44	1.60	1.44	1.44
1504	NASDAQ	TCX	Wed, Apr 24, 2002	1.36	1.48	1.36	1.48
1503	NASDAQ	TCX	Tue, Apr 23, 2002	1.40	1.40	1.32	1.36
1502	NASDAQ	TCX	Mon, Apr 22, 2002	1.40	1.44	1.36	1.40
1501	NASDAQ	TCX	Fri, Apr 19, 2002	1.40	1.40	1.32	1.36
1500	NASDAQ	TCX	Thu, Apr 18, 2002	1.32	1.40	1.32	1.36
1499	NASDAQ	TCX	Wed, Apr 17, 2002	1.32	1.40	1.32	1.36
1498	NASDAQ	TCX	Tue, Apr 16, 2002	1.32	1.40	1.32	1.32
1497	NASDAQ	TCX	Mon, Apr 15, 2002	1.40	1.44	1.32	1.40
1496	NASDAQ	TCX	Fri, Apr 12, 2002	1.36	1.44	1.36	1.44
1495	NASDAQ	TCX	Thu, Apr 11, 2002	1.36	1.40	1.32	1.40
1494	NASDAQ	TCX	Wed, Apr 10, 2002	1.36	1.40	1.36	1.36
1493	NASDAQ	TCX	Tue, Apr 9, 2002	1.36	1.44	1.36	1.40
1492	NASDAQ	TCX	Mon, Apr 8, 2002	1.40	1.48	1.36	1.36
1491	NASDAQ	TCX	Fri, Apr 5, 2002	1.52	1.60	1.44	1.48
1490	NASDAQ	TCX	Thu, Apr 4, 2002	1.36	1.52	1.36	1.52
1489	NASDAQ	TCX	Wed, Apr 3, 2002	1.44	1.44	1.32	1.44
1488	NASDAQ	TCX	Tue, Apr 2, 2002	1.36	1.48	1.36	1.40
1487	NASDAQ	TCX	Mon, Apr 1, 2002	1.56	1.56	1.44	1.44
1486	NASDAQ	TCX	Thu, Mar 28, 2002	1.44	1.56	1.40	1.56
1485	NASDAQ	TCX	Wed, Mar 27, 2002	1.40	1.44	1.32	1.44
1484	NASDAQ	TCX	Tue, Mar 26, 2002	1.44	1.44	1.28	1.40
1483	NASDAQ	TCX	Mon, Mar 25, 2002	1.32	1.68	1.32	1.52
1482	NASDAQ	TCX	Fri, Mar 22, 2002	1.40	1.40	1.28	1.28
1481	NASDAQ	TCX	Thu, Mar 21, 2002	1.32	1.36	1.28	1.36
1480	NASDAQ	TCX	Tue, Mar 19, 2002	1.36	1.36	1.28	1.28
1479	NASDAQ	TCX	Mon, Mar 18, 2002	1.36	1.40	1.28	1.28
1478	NASDAQ	TCX	Fri, Mar 15, 2002	1.36	1.36	1.36	1.36
1477	NASDAQ	TCX	Thu, Mar 14, 2002	1.40	1.48	1.36	1.36
1476	NASDAQ	TCX	Wed, Mar 13, 2002	1.40	1.52	1.40	1.52
1475	NASDAQ	TCX	Tue, Mar 12, 2002	1.36	1.56	1.36	1.40
1474	NASDAQ	TCX	Mon, Mar 11, 2002	1.40	1.48	1.36	1.36
1473	NASDAQ	TCX	Fri, Mar 8, 2002	1.44	1.52	1.44	1.44
1472	NASDAQ	TCX	Thu, Mar 7, 2002	1.52	1.52	1.48	1.48
1471	NASDAQ	TCX	Wed, Mar 6, 2002	1.76	1.76	1.44	1.48
1470	NASDAQ	TCX	Tue, Mar 5, 2002	1.44	1.44	1.44	1.44
1469	NASDAQ	TCX	Mon, Mar 4, 2002	1.48	1.52	1.48	1.48
1468	NASDAQ	TCX	Fri, Mar 1, 2002	1.44	1.56	1.36	1.56
1467	NASDAQ	TCX	Thu, Feb 28, 2002	1.40	1.44	1.40	1.40
1466	NASDAQ	TCX	Wed, Feb 27, 2002	1.48	1.60	1.40	1.44
1465	NASDAQ	TCX	Tue, Feb 26, 2002	1.56	1.56	1.44	1.48
1464	NASDAQ	TCX	Mon, Feb 25, 2002	1.56	1.56	1.56	1.56
1463	NASDAQ	TCX	Fri, Feb 22, 2002	1.56	1.68	1.56	1.56
1462	NASDAQ	TCX	Thu, Feb 21, 2002	1.60	1.60	1.56	1.56
1461	NASDAQ	TCX	Wed, Feb 20, 2002	1.52	1.80	1.52	1.68
1460	NASDAQ	TCX	Tue, Feb 19, 2002	1.80	1.92	1.48	1.60
1459	NASDAQ	TCX	Fri, Feb 15, 2002	1.96	1.96	1.64	1.68
1458	NASDAQ	TCX	Thu, Feb 14, 2002	1.80	2.00	1.40	1.96
1457	NASDAQ	TCX	Wed, Feb 13, 2002	1.84	2.00	1.40	1.96
1456	NASDAQ	TCX	Tue, Feb 12, 2002	1.68	1.80	1.52	1.80
1455	NASDAQ	TCX	Mon, Feb 11, 2002	1.44	1.68	1.40	1.68
1454	NASDAQ	TCX	Fri, Feb 8, 2002	1.68	1.68	1.40	1.40
1453	NASDAQ	TCX	Thu, Feb 7, 2002	1.40	1.48	1.40	1.40
1452	NASDAQ	TCX	Wed, Feb 6, 2002	1.40	1.52	1.40	1.40
1451	NASDAQ	TCX	Tue, Feb 5, 2002	1.60	1.60	1.40	1.40
1450	NASDAQ	TCX	Mon, Feb 4, 2002	1.40	1.40	1.40	1.40
1449	NASDAQ	TCX	Fri, Feb 1, 2002	1.40	1.60	1.32	1.60
1448	NASDAQ	TCX	Thu, Jan 31, 2002	1.76	1.76	1.40	1.40
1447	NASDAQ	TCX	Wed, Jan 30, 2002	1.76	1.76	1.40	1.40
1446	NASDAQ	TCX	Tue, Jan 29, 2002	1.32	1.52	1.32	1.32
1445	NASDAQ	TCX	Mon, Jan 28, 2002	1.32	1.32	1.32	1.32
1444	NASDAQ	TCX	Fri, Jan 25, 2002	1.28	1.76	1.28	1.76
1443	NASDAQ	TCX	Thu, Jan 24, 2002	1.36	1.76	1.20	1.76
1442	NASDAQ	TCX	Wed, Jan 23, 2002	1.44	1.44	1.24	1.36
1441	NASDAQ	TCX	Tue, Jan 22, 2002	1.44	1.44	1.44	1.44
1440	NASDAQ	TCX	Fri, Jan 18, 2002	1.56	1.56	1.32	1.32
1439	NASDAQ	TCX	Thu, Jan 17, 2002	1.44	1.56	1.36	1.56
1438	NASDAQ	TCX	Wed, Jan 16, 2002	1.40	1.40	1.40	1.40
1437	NASDAQ	TCX	Tue, Jan 15, 2002	1.52	1.84	1.40	1.40
1436	NASDAQ	TCX	Mon, Jan 14, 2002	1.36	1.60	1.36	1.60
1435	NASDAQ	TCX	Fri, Jan 11, 2002	1.24	1.44	1.24	1.36
1434	NASDAQ	TCX	Thu, Jan 10, 2002	1.24	1.32	1.16	1.24
1433	NASDAQ	TCX	Wed, Jan 9, 2002	1.24	1.24	1.16	1.24
1432	NASDAQ	TCX	Tue, Jan 8, 2002	1.20	1.24	1.04	1.20
1431	NASDAQ	TCX	Mon, Jan 7, 2002	1.16	1.24	0.96	1.00
1430	NASDAQ	TCX	Fri, Jan 4, 2002	1.40	1.40	1.20	1.20
1429	NASDAQ	TCX	Thu, Jan 3, 2002	1.28	1.28	1.28	1.28
1428	NASDAQ	TCX	Wed, Jan 2, 2002	1.40	1.40	1.28	1.32
1427	NASDAQ	TCX	Mon, Dec 31, 2001	1.20	1.32	1.20	1.24
1426	NASDAQ	TCX	Fri, Dec 28, 2001	1.20	1.36	1.20	1.32
1425	NASDAQ	TCX	Thu, Dec 27, 2001	1.36	1.44	1.16	1.20
1424	NASDAQ	TCX	Wed, Dec 26, 2001	1.36	1.44	1.36	1.36
1423	NASDAQ	TCX	Mon, Dec 24, 2001	1.36	1.40	1.36	1.40
1422	NASDAQ	TCX	Fri, Dec 21, 2001	1.36	1.48	1.36	1.40
1421	NASDAQ	TCX	Thu, Dec 20, 2001	1.24	1.44	1.24	1.36
1420	NASDAQ	TCX	Wed, Dec 19, 2001	1.36	1.44	1.24	1.24
1419	NASDAQ	TCX	Tue, Dec 18, 2001	1.40	1.40	1.24	1.40
1418	NASDAQ	TCX	Mon, Dec 17, 2001	1.40	1.80	1.24	1.24
1417	NASDAQ	TCX	Fri, Dec 14, 2001	1.48	1.60	1.40	1.40
1416	NASDAQ	TCX	Thu, Dec 13, 2001	1.60	1.64	1.40	1.40
1415	NASDAQ	TCX	Wed, Dec 12, 2001	1.60	1.76	1.60	1.60
1414	NASDAQ	TCX	Tue, Dec 11, 2001	1.60	1.84	1.60	1.60
1413	NASDAQ	TCX	Mon, Dec 10, 2001	1.60	2.00	1.60	1.60
1412	NASDAQ	TCX	Fri, Dec 7, 2001	1.60	1.84	1.60	1.60
1411	NASDAQ	TCX	Thu, Dec 6, 2001	1.84	1.84	1.60	1.60
1410	NASDAQ	TCX	Wed, Dec 5, 2001	1.60	1.84	1.60	1.60
1409	NASDAQ	TCX	Tue, Dec 4, 2001	1.84	1.88	1.84	1.88
1408	NASDAQ	TCX	Mon, Dec 3, 2001	1.84	1.84	1.84	1.84
1407	NASDAQ	TCX	Fri, Nov 30, 2001	2.00	2.00	1.84	2.00
1406	NASDAQ	TCX	Thu, Nov 29, 2001	1.84	1.84	1.84	1.84
1405	NASDAQ	TCX	Wed, Nov 28, 2001	1.88	2.00	1.84	1.84
1404	NASDAQ	TCX	Tue, Nov 27, 2001	1.84	2.00	1.84	1.88
1403	NASDAQ	TCX	Mon, Nov 26, 2001	1.84	2.08	1.84	1.84
1402	NASDAQ	TCX	Fri, Nov 23, 2001	1.84	2.00	1.84	1.84
1401	NASDAQ	TCX	Wed, Nov 21, 2001	1.88	1.88	1.84	1.84
1400	NASDAQ	TCX	Tue, Nov 20, 2001	1.84	1.92	1.84	1.88
1399	NASDAQ	TCX	Mon, Nov 19, 2001	2.08	2.24	1.76	1.84
1398	NASDAQ	TCX	Fri, Nov 16, 2001	1.72	2.04	1.68	2.00
1397	NASDAQ	TCX	Thu, Nov 15, 2001	1.44	1.84	1.44	1.84
1396	NASDAQ	TCX	Wed, Nov 14, 2001	1.60	1.96	1.60	1.84
1395	NASDAQ	TCX	Tue, Nov 13, 2001	1.72	1.84	1.52	1.84
1394	NASDAQ	TCX	Mon, Nov 12, 2001	1.28	1.60	1.28	1.40
1393	NASDAQ	TCX	Fri, Nov 9, 2001	1.52	1.56	1.24	1.36
1392	NASDAQ	TCX	Thu, Nov 8, 2001	1.64	1.64	1.40	1.40
1391	NASDAQ	TCX	Wed, Nov 7, 2001	1.40	1.72	1.28	1.60
1390	NASDAQ	TCX	Tue, Nov 6, 2001	1.32	1.56	1.32	1.36
1389	NASDAQ	TCX	Mon, Nov 5, 2001	1.44	1.44	1.28	1.40
1388	NASDAQ	TCX	Fri, Nov 2, 2001	1.32	1.40	1.32	1.40
1387	NASDAQ	TCX	Thu, Nov 1, 2001	1.40	1.40	1.20	1.32
1386	NASDAQ	TCX	Wed, Oct 31, 2001	1.40	1.56	1.40	1.44
1385	NASDAQ	TCX	Tue, Oct 30, 2001	1.64	1.64	1.36	1.40
1384	NASDAQ	TCX	Mon, Oct 29, 2001	1.40	1.64	1.40	1.44
1383	NASDAQ	TCX	Fri, Oct 26, 2001	1.52	1.52	1.40	1.40
1382	NASDAQ	TCX	Thu, Oct 25, 2001	1.60	1.72	1.44	1.52
1381	NASDAQ	TCX	Wed, Oct 24, 2001	1.60	1.80	1.60	1.76
1380	NASDAQ	TCX	Tue, Oct 23, 2001	1.68	1.72	1.60	1.68
1379	NASDAQ	TCX	Mon, Oct 22, 2001	1.80	1.80	1.60	1.68
1378	NASDAQ	TCX	Fri, Oct 19, 2001	1.72	1.84	1.60	1.80
1377	NASDAQ	TCX	Thu, Oct 18, 2001	1.68	1.80	1.44	1.76
1376	NASDAQ	TCX	Wed, Oct 17, 2001	1.84	2.00	1.72	1.72
1375	NASDAQ	TCX	Tue, Oct 16, 2001	2.12	2.12	1.80	2.00
1374	NASDAQ	TCX	Mon, Oct 15, 2001	2.20	2.20	1.88	1.92
1373	NASDAQ	TCX	Fri, Oct 12, 2001	2.20	2.36	2.00	2.08
1372	NASDAQ	TCX	Thu, Oct 11, 2001	2.36	2.36	2.08	2.08
1371	NASDAQ	TCX	Wed, Oct 10, 2001	2.44	2.44	1.88	1.88
1370	NASDAQ	TCX	Tue, Oct 9, 2001	1.84	2.20	1.84	2.20
1369	NASDAQ	TCX	Mon, Oct 8, 2001	2.04	2.52	1.96	1.96
1368	NASDAQ	TCX	Fri, Oct 5, 2001	1.68	2.24	1.44	2.20
1367	NASDAQ	TCX	Thu, Oct 4, 2001	1.40	1.64	1.40	1.44
1366	NASDAQ	TCX	Wed, Oct 3, 2001	1.40	1.44	1.40	1.40
1365	NASDAQ	TCX	Tue, Oct 2, 2001	1.68	1.68	1.40	1.52
1364	NASDAQ	TCX	Mon, Oct 1, 2001	1.52	1.60	1.40	1.60
1363	NASDAQ	TCX	Fri, Sep 28, 2001	1.20	1.36	1.20	1.36
1362	NASDAQ	TCX	Thu, Sep 27, 2001	1.24	1.28	1.16	1.28
1361	NASDAQ	TCX	Wed, Sep 26, 2001	1.20	1.32	1.12	1.20
1360	NASDAQ	TCX	Tue, Sep 25, 2001	1.40	1.40	1.00	1.20
1359	NASDAQ	TCX	Mon, Sep 24, 2001	1.40	1.60	1.24	1.56
1358	NASDAQ	TCX	Fri, Sep 21, 2001	1.64	1.64	1.40	1.40
1357	NASDAQ	TCX	Thu, Sep 20, 2001	1.80	2.00	1.60	1.64
1356	NASDAQ	TCX	Wed, Sep 19, 2001	1.92	2.16	1.80	2.00
1355	NASDAQ	TCX	Tue, Sep 18, 2001	1.92	2.20	1.92	2.04
1354	NASDAQ	TCX	Mon, Sep 17, 2001	2.40	2.40	1.92	2.20
1353	NASDAQ	TCX	Mon, Sep 10, 2001	2.40	2.48	2.16	2.16
1352	NASDAQ	TCX	Fri, Sep 7, 2001	2.40	2.60	2.40	2.40
1351	NASDAQ	TCX	Thu, Sep 6, 2001	2.80	3.00	2.28	2.52
1350	NASDAQ	TCX	Wed, Sep 5, 2001	2.60	3.36	2.60	2.80
1349	NASDAQ	TCX	Tue, Sep 4, 2001	2.48	3.40	2.48	3.00
1348	NASDAQ	TCX	Fri, Aug 31, 2001	2.60	3.00	2.60	2.80
1347	NASDAQ	TCX	Thu, Aug 30, 2001	2.72	2.88	2.60	2.72
1346	NASDAQ	TCX	Wed, Aug 29, 2001	2.96	2.96	2.72	2.76
1345	NASDAQ	TCX	Tue, Aug 28, 2001	3.00	3.16	2.68	2.68
1344	NASDAQ	TCX	Mon, Aug 27, 2001	2.88	3.36	2.88	3.00
1343	NASDAQ	TCX	Fri, Aug 24, 2001	2.68	3.00	2.68	2.96
1342	NASDAQ	TCX	Thu, Aug 23, 2001	3.12	3.12	2.88	2.88
1341	NASDAQ	TCX	Wed, Aug 22, 2001	2.88	2.88	2.88	2.88
1340	NASDAQ	TCX	Tue, Aug 21, 2001	2.72	3.16	2.72	3.16
1339	NASDAQ	TCX	Mon, Aug 20, 2001	3.32	3.32	2.72	2.80
1338	NASDAQ	TCX	Fri, Aug 17, 2001	3.20	3.28	2.52	3.20
1337	NASDAQ	TCX	Thu, Aug 16, 2001	2.72	3.48	2.48	3.28
1336	NASDAQ	TCX	Wed, Aug 15, 2001	3.16	3.16	2.92	3.00
1335	NASDAQ	TCX	Tue, Aug 14, 2001	3.52	3.80	3.12	3.12
1334	NASDAQ	TCX	Mon, Aug 13, 2001	3.52	3.80	3.52	3.52
1333	NASDAQ	TCX	Fri, Aug 10, 2001	3.52	3.80	3.52	3.80
1332	NASDAQ	TCX	Thu, Aug 9, 2001	3.80	4.00	3.60	3.60
1331	NASDAQ	TCX	Wed, Aug 8, 2001	3.56	3.92	3.56	3.92
1330	NASDAQ	TCX	Tue, Aug 7, 2001	3.64	3.72	3.56	3.68
1329	NASDAQ	TCX	Mon, Aug 6, 2001	3.52	4.00	3.52	3.64
1328	NASDAQ	TCX	Fri, Aug 3, 2001	3.76	3.76	3.52	3.72
1327	NASDAQ	TCX	Thu, Aug 2, 2001	3.08	3.80	3.08	3.80
1326	NASDAQ	TCX	Wed, Aug 1, 2001	3.04	3.60	3.04	3.60
1325	NASDAQ	TCX	Tue, Jul 31, 2001	3.20	3.60	3.20	3.20
1324	NASDAQ	TCX	Mon, Jul 30, 2001	3.24	3.32	3.24	3.32
1323	NASDAQ	TCX	Fri, Jul 27, 2001	3.24	3.36	3.24	3.36
1322	NASDAQ	TCX	Thu, Jul 26, 2001	3.24	3.32	3.24	3.32
1321	NASDAQ	TCX	Wed, Jul 25, 2001	3.24	3.40	3.24	3.40
1320	NASDAQ	TCX	Tue, Jul 24, 2001	3.48	3.64	3.20	3.24
1319	NASDAQ	TCX	Mon, Jul 23, 2001	3.48	3.72	3.48	3.60
1318	NASDAQ	TCX	Fri, Jul 20, 2001	3.28	3.56	3.20	3.56
1317	NASDAQ	TCX	Thu, Jul 19, 2001	3.56	3.56	3.36	3.40
1316	NASDAQ	TCX	Wed, Jul 18, 2001	3.28	3.44	3.28	3.36
1315	NASDAQ	TCX	Tue, Jul 17, 2001	3.28	3.40	3.28	3.28
1314	NASDAQ	TCX	Mon, Jul 16, 2001	3.52	3.60	3.40	3.40
1313	NASDAQ	TCX	Fri, Jul 13, 2001	3.60	3.60	3.44	3.44
1312	NASDAQ	TCX	Thu, Jul 12, 2001	3.44	3.52	3.44	3.44
1311	NASDAQ	TCX	Wed, Jul 11, 2001	3.52	3.60	3.52	3.52
1310	NASDAQ	TCX	Tue, Jul 10, 2001	3.68	3.84	3.40	3.60
1309	NASDAQ	TCX	Mon, Jul 9, 2001	3.60	3.84	3.60	3.68
1308	NASDAQ	TCX	Fri, Jul 6, 2001	3.28	3.76	3.28	3.56
1307	NASDAQ	TCX	Thu, Jul 5, 2001	3.60	3.60	3.00	3.44
1306	NASDAQ	TCX	Tue, Jul 3, 2001	3.00	3.40	3.00	3.40
1305	NASDAQ	TCX	Mon, Jul 2, 2001	3.00	3.04	3.00	3.00
1304	NASDAQ	TCX	Fri, Jun 29, 2001	2.80	3.60	2.80	3.00
1303	NASDAQ	TCX	Thu, Jun 28, 2001	2.72	3.60	2.68	3.60
1302	NASDAQ	TCX	Wed, Jun 27, 2001	2.76	2.76	2.60	2.72
1301	NASDAQ	TCX	Tue, Jun 26, 2001	2.48	2.52	2.48	2.48
1300	NASDAQ	TCX	Mon, Jun 25, 2001	2.68	2.80	2.52	2.52
1299	NASDAQ	TCX	Fri, Jun 22, 2001	2.72	2.88	2.60	2.68
1298	NASDAQ	TCX	Thu, Jun 21, 2001	3.80	3.80	2.72	2.80
1297	NASDAQ	TCX	Wed, Jun 20, 2001	3.40	3.40	3.20	3.32
1296	NASDAQ	TCX	Tue, Jun 19, 2001	3.36	3.60	3.32	3.40
1295	NASDAQ	TCX	Mon, Jun 18, 2001	3.60	3.60	3.32	3.36
1294	NASDAQ	TCX	Fri, Jun 15, 2001	3.52	3.72	3.52	3.56
1293	NASDAQ	TCX	Thu, Jun 14, 2001	3.84	3.84	3.40	3.64
1292	NASDAQ	TCX	Wed, Jun 13, 2001	4.00	4.00	3.84	3.92
1291	NASDAQ	TCX	Tue, Jun 12, 2001	3.40	3.92	3.40	3.92
1290	NASDAQ	TCX	Mon, Jun 11, 2001	2.92	3.48	2.88	3.48
1289	NASDAQ	TCX	Fri, Jun 8, 2001	3.12	3.12	2.88	2.92
1288	NASDAQ	TCX	Thu, Jun 7, 2001	3.00	3.12	2.92	3.12
1287	NASDAQ	TCX	Wed, Jun 6, 2001	2.96	3.00	2.80	2.92
1286	NASDAQ	TCX	Tue, Jun 5, 2001	2.84	2.96	2.76	2.76
1285	NASDAQ	TCX	Mon, Jun 4, 2001	2.96	3.00	2.80	2.92
1284	NASDAQ	TCX	Fri, Jun 1, 2001	3.08	3.08	2.72	2.80
1283	NASDAQ	TCX	Thu, May 31, 2001	3.28	3.36	3.12	3.20
1282	NASDAQ	TCX	Wed, May 30, 2001	3.60	3.60	3.04	3.28
1281	NASDAQ	TCX	Tue, May 29, 2001	3.96	4.08	3.44	3.60
1280	NASDAQ	TCX	Fri, May 25, 2001	3.64	4.20	3.60	4.00
1279	NASDAQ	TCX	Thu, May 24, 2001	3.44	3.56	3.40	3.56
1278	NASDAQ	TCX	Wed, May 23, 2001	3.64	3.64	3.40	3.40
1277	NASDAQ	TCX	Tue, May 22, 2001	3.40	3.68	3.40	3.64
1276	NASDAQ	TCX	Mon, May 21, 2001	3.60	3.60	3.36	3.40
1275	NASDAQ	TCX	Fri, May 18, 2001	3.36	3.48	3.36	3.48
1274	NASDAQ	TCX	Thu, May 17, 2001	3.72	3.76	3.28	3.44
1273	NASDAQ	TCX	Wed, May 16, 2001	3.88	3.92	3.76	3.76
1272	NASDAQ	TCX	Tue, May 15, 2001	4.04	4.04	3.64	3.88
1271	NASDAQ	TCX	Mon, May 14, 2001	4.00	4.24	3.72	3.96
1270	NASDAQ	TCX	Fri, May 11, 2001	3.48	3.92	3.28	3.84
1269	NASDAQ	TCX	Thu, May 10, 2001	3.00	3.48	3.00	3.32
1268	NASDAQ	TCX	Wed, May 9, 2001	2.72	3.00	2.60	3.00
1267	NASDAQ	TCX	Tue, May 8, 2001	2.68	2.68	2.40	2.60
1266	NASDAQ	TCX	Mon, May 7, 2001	2.68	2.76	2.24	2.68
1265	NASDAQ	TCX	Fri, May 4, 2001	2.28	2.72	1.96	2.72
1264	NASDAQ	TCX	Thu, May 3, 2001	1.92	2.32	1.80	2.32
1263	NASDAQ	TCX	Wed, May 2, 2001	1.80	1.92	1.64	1.68
1262	NASDAQ	TCX	Tue, May 1, 2001	1.92	1.92	1.60	1.60
1261	NASDAQ	TCX	Mon, Apr 30, 2001	2.00	2.00	1.60	1.96
1260	NASDAQ	TCX	Fri, Apr 27, 2001	2.12	2.16	1.80	1.80
1259	NASDAQ	TCX	Thu, Apr 26, 2001	2.00	2.00	1.72	1.92
1258	NASDAQ	TCX	Wed, Apr 25, 2001	2.04	2.04	1.72	1.76
1257	NASDAQ	TCX	Tue, Apr 24, 2001	2.68	2.80	1.72	2.00
1256	NASDAQ	TCX	Mon, Apr 23, 2001	1.96	2.56	1.92	2.56
1255	NASDAQ	TCX	Fri, Apr 20, 2001	1.64	1.88	1.60	1.76
1254	NASDAQ	TCX	Thu, Apr 19, 2001	1.96	2.00	1.72	1.80
1253	NASDAQ	TCX	Wed, Apr 18, 2001	2.08	2.08	1.84	1.84
1252	NASDAQ	TCX	Tue, Apr 17, 2001	2.12	2.16	2.04	2.12
1251	NASDAQ	TCX	Mon, Apr 16, 2001	2.20	2.20	2.04	2.08
1250	NASDAQ	TCX	Thu, Apr 12, 2001	2.32	2.32	2.04	2.16
1249	NASDAQ	TCX	Wed, Apr 11, 2001	2.32	2.32	2.00	2.32
1248	NASDAQ	TCX	Tue, Apr 10, 2001	2.32	2.32	2.16	2.16
1247	NASDAQ	TCX	Mon, Apr 9, 2001	2.56	2.64	2.40	2.40
1246	NASDAQ	TCX	Fri, Apr 6, 2001	2.38	2.63	2.25	2.38
1245	NASDAQ	TCX	Thu, Apr 5, 2001	2.88	2.88	2.25	2.50
1244	NASDAQ	TCX	Wed, Apr 4, 2001	2.50	2.63	2.50	2.50
1243	NASDAQ	TCX	Tue, Apr 3, 2001	3.25	3.25	2.50	2.75
1242	NASDAQ	TCX	Mon, Apr 2, 2001	3.13	3.50	2.50	2.50
1241	NASDAQ	TCX	Fri, Mar 30, 2001	3.00	3.13	2.63	3.13
1240	NASDAQ	TCX	Thu, Mar 29, 2001	3.25	3.25	2.63	3.00
1239	NASDAQ	TCX	Wed, Mar 28, 2001	2.25	3.50	2.25	2.63
1238	NASDAQ	TCX	Tue, Mar 27, 2001	2.38	2.38	2.00	2.13
1237	NASDAQ	TCX	Mon, Mar 26, 2001	2.75	2.75	2.13	2.25
1236	NASDAQ	TCX	Fri, Mar 23, 2001	2.63	2.63	2.00	2.63
1235	NASDAQ	TCX	Thu, Mar 22, 2001	2.50	2.75	2.50	2.75
1234	NASDAQ	TCX	Wed, Mar 21, 2001	2.50	2.75	2.38	2.75
1233	NASDAQ	TCX	Tue, Mar 20, 2001	2.94	3.00	2.00	2.38
1232	NASDAQ	TCX	Mon, Mar 19, 2001	2.50	3.13	2.50	2.75
1231	NASDAQ	TCX	Fri, Mar 16, 2001	2.50	3.00	2.50	2.50
1230	NASDAQ	TCX	Thu, Mar 15, 2001	2.88	2.88	2.50	2.50
1229	NASDAQ	TCX	Wed, Mar 14, 2001	3.19	3.19	2.63	2.75
1228	NASDAQ	TCX	Tue, Mar 13, 2001	3.13	3.25	3.00	3.00
1227	NASDAQ	TCX	Mon, Mar 12, 2001	3.38	3.38	3.00	3.13
1226	NASDAQ	TCX	Fri, Mar 9, 2001	3.75	3.75	3.25	3.38
1225	NASDAQ	TCX	Thu, Mar 8, 2001	3.56	3.75	3.50	3.75
1224	NASDAQ	TCX	Wed, Mar 7, 2001	3.94	4.00	3.25	3.50
1223	NASDAQ	TCX	Tue, Mar 6, 2001	3.75	4.00	3.38	3.88
1222	NASDAQ	TCX	Mon, Mar 5, 2001	3.69	3.75	3.50	3.75
1221	NASDAQ	TCX	Fri, Mar 2, 2001	3.50	3.88	3.25	3.50
1220	NASDAQ	TCX	Thu, Mar 1, 2001	3.56	3.75	3.13	3.25
1219	NASDAQ	TCX	Wed, Feb 28, 2001	3.88	3.88	3.63	3.63
1218	NASDAQ	TCX	Tue, Feb 27, 2001	3.25	3.88	3.25	3.75
1217	NASDAQ	TCX	Mon, Feb 26, 2001	3.50	3.50	3.13	3.25
1216	NASDAQ	TCX	Fri, Feb 23, 2001	3.38	3.50	3.25	3.38
1215	NASDAQ	TCX	Thu, Feb 22, 2001	3.25	3.50	3.25	3.38
1214	NASDAQ	TCX	Wed, Feb 21, 2001	3.38	3.50	3.25	3.25
1213	NASDAQ	TCX	Tue, Feb 20, 2001	3.50	3.75	3.25	3.38
1212	NASDAQ	TCX	Fri, Feb 16, 2001	3.50	3.63	3.25	3.38
1211	NASDAQ	TCX	Thu, Feb 15, 2001	3.38	3.50	3.25	3.50
1210	NASDAQ	TCX	Wed, Feb 14, 2001	3.63	3.63	3.25	3.25
1209	NASDAQ	TCX	Tue, Feb 13, 2001	3.75	3.75	3.38	3.38
1208	NASDAQ	TCX	Mon, Feb 12, 2001	3.75	3.75	3.25	3.38
1207	NASDAQ	TCX	Fri, Feb 9, 2001	3.81	3.94	3.38	3.50
1206	NASDAQ	TCX	Thu, Feb 8, 2001	3.56	3.81	3.50	3.50
1205	NASDAQ	TCX	Wed, Feb 7, 2001	3.75	3.75	3.50	3.50
1204	NASDAQ	TCX	Tue, Feb 6, 2001	4.00	4.13	3.88	3.88
1203	NASDAQ	TCX	Mon, Feb 5, 2001	3.38	3.94	3.00	3.94
1202	NASDAQ	TCX	Fri, Feb 2, 2001	3.88	3.88	3.38	3.50
1201	NASDAQ	TCX	Thu, Feb 1, 2001	4.63	4.63	3.63	3.75
1200	NASDAQ	TCX	Wed, Jan 31, 2001	4.88	4.88	4.50	4.75
1199	NASDAQ	TCX	Tue, Jan 30, 2001	5.00	5.00	4.75	4.75
1198	NASDAQ	TCX	Mon, Jan 29, 2001	4.88	5.00	4.75	5.00
1197	NASDAQ	TCX	Fri, Jan 26, 2001	4.88	4.88	4.50	4.88
1196	NASDAQ	TCX	Thu, Jan 25, 2001	4.50	5.00	4.38	4.88
1195	NASDAQ	TCX	Wed, Jan 24, 2001	4.75	5.00	4.25	4.25
1194	NASDAQ	TCX	Tue, Jan 23, 2001	4.63	4.88	4.38	4.75
1193	NASDAQ	TCX	Mon, Jan 22, 2001	4.00	4.50	4.00	4.38
1192	NASDAQ	TCX	Fri, Jan 19, 2001	4.13	4.31	3.88	4.00
1191	NASDAQ	TCX	Thu, Jan 18, 2001	4.63	4.88	3.75	4.00
1190	NASDAQ	TCX	Wed, Jan 17, 2001	5.13	5.38	4.13	4.63
1189	NASDAQ	TCX	Tue, Jan 16, 2001	4.25	5.50	4.13	5.00
1188	NASDAQ	TCX	Fri, Jan 12, 2001	3.63	4.00	3.63	4.00
1187	NASDAQ	TCX	Thu, Jan 11, 2001	3.75	4.00	3.38	3.63
1186	NASDAQ	TCX	Wed, Jan 10, 2001	3.31	3.75	3.13	3.38
1185	NASDAQ	TCX	Tue, Jan 9, 2001	2.88	3.25	2.88	3.25
1184	NASDAQ	TCX	Mon, Jan 8, 2001	2.88	3.25	2.50	2.50
1183	NASDAQ	TCX	Fri, Jan 5, 2001	3.25	3.25	2.25	2.88
1182	NASDAQ	TCX	Thu, Jan 4, 2001	3.19	3.38	3.00	3.25
1181	NASDAQ	TCX	Wed, Jan 3, 2001	2.88	3.25	2.75	3.25
1180	NASDAQ	TCX	Tue, Jan 2, 2001	3.00	3.25	2.75	2.88
1179	NASDAQ	TCX	Fri, Dec 29, 2000	2.75	3.00	2.50	2.88
1178	NASDAQ	TCX	Thu, Dec 28, 2000	2.13	2.75	2.13	2.75
1177	NASDAQ	TCX	Wed, Dec 27, 2000	2.38	2.50	2.00	2.25
1176	NASDAQ	TCX	Tue, Dec 26, 2000	2.75	3.00	2.00	2.38
1175	NASDAQ	TCX	Fri, Dec 22, 2000	2.63	3.00	2.50	2.75
1174	NASDAQ	TCX	Thu, Dec 21, 2000	2.50	2.75	2.50	2.50
1173	NASDAQ	TCX	Wed, Dec 20, 2000	2.75	2.88	2.38	2.50
1172	NASDAQ	TCX	Tue, Dec 19, 2000	2.63	3.00	2.50	2.50
1171	NASDAQ	TCX	Mon, Dec 18, 2000	2.88	3.00	2.63	2.63
1170	NASDAQ	TCX	Fri, Dec 15, 2000	2.88	2.88	2.63	2.75
1169	NASDAQ	TCX	Thu, Dec 14, 2000	2.94	3.00	2.75	2.88
1168	NASDAQ	TCX	Wed, Dec 13, 2000	2.88	3.13	2.88	3.00
1167	NASDAQ	TCX	Tue, Dec 12, 2000	3.06	3.25	2.88	3.00
1166	NASDAQ	TCX	Mon, Dec 11, 2000	2.94	3.50	2.88	3.00
1165	NASDAQ	TCX	Fri, Dec 8, 2000	3.88	3.88	3.00	3.25
1164	NASDAQ	TCX	Thu, Dec 7, 2000	3.94	4.00	3.75	3.88
1163	NASDAQ	TCX	Wed, Dec 6, 2000	3.88	4.00	3.75	4.00
1162	NASDAQ	TCX	Tue, Dec 5, 2000	3.63	4.13	3.63	3.75
1161	NASDAQ	TCX	Mon, Dec 4, 2000	3.00	3.63	2.75	3.50
1160	NASDAQ	TCX	Fri, Dec 1, 2000	3.50	3.50	3.00	3.50
1159	NASDAQ	TCX	Thu, Nov 30, 2000	2.88	3.50	2.88	3.25
1158	NASDAQ	TCX	Wed, Nov 29, 2000	3.00	3.38	2.88	2.88
1157	NASDAQ	TCX	Tue, Nov 28, 2000	3.31	3.50	3.00	3.00
1156	NASDAQ	TCX	Mon, Nov 27, 2000	3.38	3.50	3.00	3.13
1155	NASDAQ	TCX	Fri, Nov 24, 2000	3.38	3.81	3.38	3.81
1154	NASDAQ	TCX	Wed, Nov 22, 2000	3.25	3.50	2.75	3.50
1153	NASDAQ	TCX	Tue, Nov 21, 2000	2.88	3.63	2.88	3.25
1152	NASDAQ	TCX	Mon, Nov 20, 2000	4.19	4.19	3.00	3.00
1151	NASDAQ	TCX	Fri, Nov 17, 2000	4.00	4.25	3.75	4.25
1150	NASDAQ	TCX	Thu, Nov 16, 2000	4.13	4.13	3.88	4.00
1149	NASDAQ	TCX	Wed, Nov 15, 2000	4.13	4.38	3.75	4.13
1148	NASDAQ	TCX	Tue, Nov 14, 2000	4.75	5.00	3.75	4.13
1147	NASDAQ	TCX	Mon, Nov 13, 2000	4.81	5.00	4.25	4.75
1146	NASDAQ	TCX	Fri, Nov 10, 2000	5.00	5.50	4.75	5.00
1145	NASDAQ	TCX	Thu, Nov 9, 2000	5.13	5.25	5.00	5.00
1144	NASDAQ	TCX	Wed, Nov 8, 2000	5.69	5.75	5.00	5.25
1143	NASDAQ	TCX	Tue, Nov 7, 2000	5.38	5.75	5.00	5.50
1142	NASDAQ	TCX	Mon, Nov 6, 2000	5.13	5.88	4.50	5.75
1141	NASDAQ	TCX	Fri, Nov 3, 2000	5.75	6.13	5.38	5.75
1140	NASDAQ	TCX	Thu, Nov 2, 2000	5.50	5.63	5.13	5.63
1139	NASDAQ	TCX	Wed, Nov 1, 2000	5.38	5.75	5.00	5.13
1138	NASDAQ	TCX	Tue, Oct 31, 2000	5.63	5.75	5.00	5.50
1137	NASDAQ	TCX	Mon, Oct 30, 2000	5.88	5.88	5.00	5.38
1136	NASDAQ	TCX	Fri, Oct 27, 2000	6.75	7.00	5.25	5.88
1135	NASDAQ	TCX	Thu, Oct 26, 2000	7.38	7.50	6.13	6.25
1134	NASDAQ	TCX	Wed, Oct 25, 2000	7.38	7.38	6.25	6.25
1133	NASDAQ	TCX	Tue, Oct 24, 2000	7.56	7.94	6.50	7.00
1132	NASDAQ	TCX	Mon, Oct 23, 2000	8.00	8.00	6.50	7.50
1131	NASDAQ	TCX	Fri, Oct 20, 2000	7.88	8.00	6.75	6.75
1130	NASDAQ	TCX	Thu, Oct 19, 2000	7.75	8.00	7.13	7.75
1129	NASDAQ	TCX	Wed, Oct 18, 2000	6.25	8.00	6.25	7.75
1128	NASDAQ	TCX	Tue, Oct 17, 2000	8.00	8.00	6.00	6.75
1127	NASDAQ	TCX	Mon, Oct 16, 2000	8.13	8.50	7.75	7.75
1126	NASDAQ	TCX	Fri, Oct 13, 2000	9.00	9.25	7.75	8.25
1125	NASDAQ	TCX	Thu, Oct 12, 2000	8.50	8.75	7.25	8.13
1124	NASDAQ	TCX	Wed, Oct 11, 2000	8.50	9.25	8.00	8.50
1123	NASDAQ	TCX	Tue, Oct 10, 2000	8.88	9.50	8.00	8.50
1122	NASDAQ	TCX	Mon, Oct 9, 2000	8.13	9.00	8.00	9.00
1121	NASDAQ	TCX	Fri, Oct 6, 2000	8.50	8.75	7.75	7.75
1120	NASDAQ	TCX	Thu, Oct 5, 2000	8.75	9.50	7.63	8.63
1119	NASDAQ	TCX	Wed, Oct 4, 2000	8.50	9.25	8.50	8.75
1118	NASDAQ	TCX	Tue, Oct 3, 2000	9.13	9.25	8.63	8.75
1117	NASDAQ	TCX	Mon, Oct 2, 2000	9.25	10.00	8.75	8.75
1116	NASDAQ	TCX	Fri, Sep 29, 2000	9.25	9.50	8.00	8.50
1115	NASDAQ	TCX	Thu, Sep 28, 2000	9.50	10.13	8.25	9.75
1114	NASDAQ	TCX	Wed, Sep 27, 2000	10.00	10.25	8.38	10.25
1113	NASDAQ	TCX	Tue, Sep 26, 2000	10.13	11.00	9.25	10.00
1112	NASDAQ	TCX	Mon, Sep 25, 2000	12.00	12.13	10.00	10.75
1111	NASDAQ	TCX	Fri, Sep 22, 2000	11.50	12.00	11.50	11.50
1110	NASDAQ	TCX	Thu, Sep 21, 2000	11.50	12.13	11.50	12.00
1109	NASDAQ	TCX	Wed, Sep 20, 2000	12.00	12.25	11.50	11.88
1108	NASDAQ	TCX	Tue, Sep 19, 2000	11.50	12.00	11.50	11.50
1107	NASDAQ	TCX	Mon, Sep 18, 2000	12.19	12.38	11.50	11.50
1106	NASDAQ	TCX	Fri, Sep 15, 2000	12.25	12.50	12.00	12.00
1105	NASDAQ	TCX	Thu, Sep 14, 2000	12.00	12.50	11.88	12.19
1104	NASDAQ	TCX	Wed, Sep 13, 2000	12.50	12.50	11.50	12.00
1103	NASDAQ	TCX	Tue, Sep 12, 2000	12.25	13.00	11.50	12.50
1102	NASDAQ	TCX	Mon, Sep 11, 2000	11.50	12.75	11.38	12.13
1101	NASDAQ	TCX	Fri, Sep 8, 2000	12.50	12.75	11.50	11.50
1100	NASDAQ	TCX	Thu, Sep 7, 2000	12.63	13.00	12.50	12.50
1099	NASDAQ	TCX	Wed, Sep 6, 2000	13.63	13.75	12.50	13.00
1098	NASDAQ	TCX	Tue, Sep 5, 2000	13.50	13.75	12.38	13.75
1097	NASDAQ	TCX	Fri, Sep 1, 2000	13.13	13.25	12.75	13.25
1096	NASDAQ	TCX	Thu, Aug 31, 2000	13.50	13.75	13.00	13.00
1095	NASDAQ	TCX	Wed, Aug 30, 2000	13.75	14.00	13.25	13.50
1094	NASDAQ	TCX	Tue, Aug 29, 2000	13.00	14.25	13.00	13.50
1093	NASDAQ	TCX	Mon, Aug 28, 2000	13.63	14.00	13.00	13.00
1092	NASDAQ	TCX	Fri, Aug 25, 2000	13.75	13.88	13.00	13.00
1091	NASDAQ	TCX	Thu, Aug 24, 2000	13.75	14.00	13.25	13.50
1090	NASDAQ	TCX	Wed, Aug 23, 2000	13.75	13.75	12.75	13.00
1089	NASDAQ	TCX	Tue, Aug 22, 2000	13.50	14.00	13.00	13.25
1088	NASDAQ	TCX	Mon, Aug 21, 2000	13.75	13.75	13.38	13.38
1087	NASDAQ	TCX	Fri, Aug 18, 2000	13.75	14.25	13.00	13.75
1086	NASDAQ	TCX	Thu, Aug 17, 2000	13.88	14.25	12.50	13.38
1085	NASDAQ	TCX	Wed, Aug 16, 2000	13.63	14.69	13.63	14.13
1084	NASDAQ	TCX	Tue, Aug 15, 2000	16.25	16.50	13.50	14.25
1083	NASDAQ	TCX	Mon, Aug 14, 2000	16.75	16.75	16.25	16.25
1082	NASDAQ	TCX	Fri, Aug 11, 2000	15.13	16.50	14.25	16.50
1081	NASDAQ	TCX	Thu, Aug 10, 2000	16.25	16.25	15.00	16.25
1080	NASDAQ	TCX	Wed, Aug 9, 2000	15.88	16.25	15.88	16.13
1079	NASDAQ	TCX	Tue, Aug 8, 2000	16.50	16.50	15.50	15.75
1078	NASDAQ	TCX	Mon, Aug 7, 2000	16.00	16.50	15.50	16.00
1077	NASDAQ	TCX	Fri, Aug 4, 2000	15.75	16.38	15.50	15.75
1076	NASDAQ	TCX	Thu, Aug 3, 2000	15.50	16.00	15.50	15.50
1075	NASDAQ	TCX	Wed, Aug 2, 2000	17.00	17.00	15.75	15.88
1074	NASDAQ	TCX	Tue, Aug 1, 2000	17.25	17.50	16.13	17.00
1073	NASDAQ	TCX	Mon, Jul 31, 2000	15.00	19.00	14.88	17.00
1072	NASDAQ	TCX	Fri, Jul 28, 2000	14.25	14.25	13.00	13.13
1071	NASDAQ	TCX	Thu, Jul 27, 2000	15.38	15.38	13.75	14.00
1070	NASDAQ	TCX	Wed, Jul 26, 2000	14.25	16.00	14.25	15.00
1069	NASDAQ	TCX	Tue, Jul 25, 2000	15.50	16.00	14.13	14.25
1068	NASDAQ	TCX	Mon, Jul 24, 2000	15.13	15.50	14.75	15.25
1067	NASDAQ	TCX	Fri, Jul 21, 2000	15.63	15.88	15.00	15.25
1066	NASDAQ	TCX	Thu, Jul 20, 2000	16.25	16.38	15.00	15.00
1065	NASDAQ	TCX	Wed, Jul 19, 2000	16.25	16.50	15.63	16.00
1064	NASDAQ	TCX	Tue, Jul 18, 2000	16.25	16.50	15.50	16.00
1063	NASDAQ	TCX	Mon, Jul 17, 2000	16.31	16.75	15.50	16.25
1062	NASDAQ	TCX	Fri, Jul 14, 2000	15.75	16.50	15.50	16.00
1061	NASDAQ	TCX	Thu, Jul 13, 2000	15.00	15.75	15.00	15.50
1060	NASDAQ	TCX	Wed, Jul 12, 2000	15.75	16.13	15.00	15.00
1059	NASDAQ	TCX	Tue, Jul 11, 2000	16.56	17.00	15.50	15.50
1058	NASDAQ	TCX	Mon, Jul 10, 2000	17.38	17.63	16.38	16.63
1057	NASDAQ	TCX	Fri, Jul 7, 2000	18.94	19.00	17.00	17.38
1056	NASDAQ	TCX	Thu, Jul 6, 2000	18.75	19.50	18.75	18.88
1055	NASDAQ	TCX	Wed, Jul 5, 2000	18.50	18.75	18.25	18.50
1054	NASDAQ	TCX	Mon, Jul 3, 2000	18.50	19.50	17.50	19.00
1053	NASDAQ	TCX	Fri, Jun 30, 2000	18.00	19.63	17.50	17.50
1052	NASDAQ	TCX	Thu, Jun 29, 2000	18.88	19.19	17.75	18.50
1051	NASDAQ	TCX	Wed, Jun 28, 2000	19.00	19.50	18.75	18.88
1050	NASDAQ	TCX	Tue, Jun 27, 2000	17.50	19.00	17.50	19.00
1049	NASDAQ	TCX	Mon, Jun 26, 2000	18.50	19.00	17.75	19.00
1048	NASDAQ	TCX	Fri, Jun 23, 2000	18.00	18.75	17.50	18.50
1047	NASDAQ	TCX	Thu, Jun 22, 2000	18.75	19.00	17.50	17.50
1046	NASDAQ	TCX	Wed, Jun 21, 2000	18.50	19.25	17.75	18.50
1045	NASDAQ	TCX	Tue, Jun 20, 2000	18.13	19.00	18.13	19.00
1044	NASDAQ	TCX	Mon, Jun 19, 2000	18.75	19.50	18.13	18.50
1043	NASDAQ	TCX	Fri, Jun 16, 2000	18.63	19.50	18.25	19.00
1042	NASDAQ	TCX	Thu, Jun 15, 2000	19.13	19.75	18.13	18.63
1041	NASDAQ	TCX	Wed, Jun 14, 2000	18.50	20.38	18.00	19.00
1040	NASDAQ	TCX	Tue, Jun 13, 2000	16.06	16.25	15.50	15.88
1039	NASDAQ	TCX	Mon, Jun 12, 2000	16.88	16.88	15.63	15.63
1038	NASDAQ	TCX	Fri, Jun 9, 2000	18.00	18.00	16.00	16.25
1037	NASDAQ	TCX	Thu, Jun 8, 2000	16.25	17.25	16.00	17.25
1036	NASDAQ	TCX	Wed, Jun 7, 2000	16.88	16.88	15.88	16.00
1035	NASDAQ	TCX	Tue, Jun 6, 2000	16.50	17.00	16.25	16.63
1034	NASDAQ	TCX	Mon, Jun 5, 2000	16.63	17.13	16.25	16.25
1033	NASDAQ	TCX	Fri, Jun 2, 2000	16.38	17.13	16.25	16.75
1032	NASDAQ	TCX	Thu, Jun 1, 2000	17.50	17.50	15.00	15.50
1031	NASDAQ	TCX	Wed, May 31, 2000	17.38	18.25	16.50	16.50
1030	NASDAQ	TCX	Tue, May 30, 2000	19.13	19.50	17.25	17.50
1029	NASDAQ	TCX	Fri, May 26, 2000	18.00	19.00	17.50	18.00
1028	NASDAQ	TCX	Thu, May 25, 2000	18.50	18.75	16.94	17.50
1027	NASDAQ	TCX	Wed, May 24, 2000	19.25	19.50	17.25	18.75
1026	NASDAQ	TCX	Tue, May 23, 2000	19.50	19.75	18.00	18.25
1025	NASDAQ	TCX	Mon, May 22, 2000	19.38	20.00	19.00	19.13
1024	NASDAQ	TCX	Fri, May 19, 2000	20.63	20.63	19.38	19.75
1023	NASDAQ	TCX	Thu, May 18, 2000	24.00	24.00	20.13	20.63
1022	NASDAQ	TCX	Wed, May 17, 2000	22.94	24.13	22.50	23.63
1021	NASDAQ	TCX	Tue, May 16, 2000	23.50	24.00	22.38	22.88
1020	NASDAQ	TCX	Mon, May 15, 2000	23.75	24.00	23.25	23.50
1019	NASDAQ	TCX	Fri, May 12, 2000	23.25	24.50	22.88	23.50
1018	NASDAQ	TCX	Thu, May 11, 2000	23.50	24.00	22.50	22.75
1017	NASDAQ	TCX	Wed, May 10, 2000	24.00	24.75	22.50	23.13
1016	NASDAQ	TCX	Tue, May 9, 2000	25.13	25.75	23.00	24.50
1015	NASDAQ	TCX	Mon, May 8, 2000	25.50	26.00	25.00	25.13
1014	NASDAQ	TCX	Fri, May 5, 2000	25.75	26.00	25.25	26.00
1013	NASDAQ	TCX	Thu, May 4, 2000	25.75	26.25	25.00	25.25
1012	NASDAQ	TCX	Wed, May 3, 2000	27.00	28.00	24.75	25.06
1011	NASDAQ	TCX	Tue, May 2, 2000	26.00	28.00	25.63	27.50
1010	NASDAQ	TCX	Mon, May 1, 2000	25.50	26.00	24.00	25.75
1009	NASDAQ	TCX	Fri, Apr 28, 2000	25.63	27.25	25.00	25.50
1008	NASDAQ	TCX	Thu, Apr 27, 2000	23.50	26.00	22.00	25.50
1007	NASDAQ	TCX	Wed, Apr 26, 2000	23.00	23.50	22.25	23.25
1006	NASDAQ	TCX	Tue, Apr 25, 2000	23.13	23.25	22.00	22.50
1005	NASDAQ	TCX	Mon, Apr 24, 2000	23.00	25.00	22.00	22.75
1004	NASDAQ	TCX	Thu, Apr 20, 2000	22.75	24.00	22.00	22.75
1003	NASDAQ	TCX	Wed, Apr 19, 2000	22.75	25.50	22.00	22.75
1002	NASDAQ	TCX	Tue, Apr 18, 2000	20.00	22.75	19.50	22.50
1001	NASDAQ	TCX	Mon, Apr 17, 2000	18.50	20.00	17.25	18.00
1000	NASDAQ	TCX	Fri, Apr 14, 2000	23.81	24.50	19.00	19.00
999	NASDAQ	TCX	Thu, Apr 13, 2000	26.75	27.25	23.50	24.50
998	NASDAQ	TCX	Wed, Apr 12, 2000	26.25	27.50	24.50	26.50
997	NASDAQ	TCX	Tue, Apr 11, 2000	27.50	28.00	25.00	26.00
996	NASDAQ	TCX	Mon, Apr 10, 2000	26.88	29.88	26.75	27.75
995	NASDAQ	TCX	Fri, Apr 7, 2000	27.25	27.88	26.75	27.75
994	NASDAQ	TCX	Thu, Apr 6, 2000	28.00	29.75	26.75	27.88
993	NASDAQ	TCX	Wed, Apr 5, 2000	28.00	30.75	27.50	28.00
992	NASDAQ	TCX	Tue, Apr 4, 2000	30.25	30.50	27.13	29.50
991	NASDAQ	TCX	Mon, Apr 3, 2000	33.00	33.50	29.50	30.75
990	NASDAQ	TCX	Fri, Mar 31, 2000	35.50	36.00	32.00	33.00
989	NASDAQ	TCX	Thu, Mar 30, 2000	36.50	38.00	33.00	34.00
988	NASDAQ	TCX	Wed, Mar 29, 2000	40.50	41.00	37.75	38.75
987	NASDAQ	TCX	Tue, Mar 28, 2000	37.00	41.00	36.50	40.25
986	NASDAQ	TCX	Mon, Mar 27, 2000	37.50	39.00	36.50	38.00
985	NASDAQ	TCX	Fri, Mar 24, 2000	39.13	42.00	37.50	39.00
984	NASDAQ	TCX	Thu, Mar 23, 2000	41.00	41.50	38.50	40.00
983	NASDAQ	TCX	Wed, Mar 22, 2000	36.75	42.50	36.75	42.25
982	NASDAQ	TCX	Tue, Mar 21, 2000	40.25	40.25	34.00	37.50
981	NASDAQ	TCX	Mon, Mar 20, 2000	44.25	47.25	40.00	41.25
980	NASDAQ	TCX	Fri, Mar 17, 2000	44.25	47.50	44.25	47.50
979	NASDAQ	TCX	Thu, Mar 16, 2000	46.50	47.50	43.50	44.75
978	NASDAQ	TCX	Wed, Mar 15, 2000	46.25	49.00	45.50	46.50
977	NASDAQ	TCX	Tue, Mar 14, 2000	52.50	53.00	45.00	45.50
976	NASDAQ	TCX	Mon, Mar 13, 2000	47.50	54.00	45.00	51.00
975	NASDAQ	TCX	Fri, Mar 10, 2000	47.25	51.50	45.50	50.00
974	NASDAQ	TCX	Thu, Mar 9, 2000	43.00	47.00	42.00	46.50
973	NASDAQ	TCX	Wed, Mar 8, 2000	45.75	47.25	41.50	43.00
972	NASDAQ	TCX	Tue, Mar 7, 2000	53.00	53.38	43.75	45.00
971	NASDAQ	TCX	Mon, Mar 6, 2000	47.50	52.50	46.50	52.25
970	NASDAQ	TCX	Fri, Mar 3, 2000	40.00	47.50	39.75	46.25
969	NASDAQ	TCX	Thu, Mar 2, 2000	39.75	39.75	38.00	39.75
968	NASDAQ	TCX	Wed, Mar 1, 2000	40.50	42.00	38.25	39.50
967	NASDAQ	TCX	Tue, Feb 29, 2000	39.38	42.50	38.00	39.00
966	NASDAQ	TCX	Mon, Feb 28, 2000	41.50	41.50	38.00	39.25
965	NASDAQ	TCX	Fri, Feb 25, 2000	47.75	47.75	40.25	41.50
964	NASDAQ	TCX	Thu, Feb 24, 2000	47.00	50.50	44.25	45.50
963	NASDAQ	TCX	Wed, Feb 23, 2000	44.38	48.50	44.00	46.75
962	NASDAQ	TCX	Tue, Feb 22, 2000	46.50	48.50	43.00	44.00
961	NASDAQ	TCX	Fri, Feb 18, 2000	44.75	45.75	42.50	44.50
960	NASDAQ	TCX	Thu, Feb 17, 2000	45.00	48.50	44.25	44.75
959	NASDAQ	TCX	Wed, Feb 16, 2000	50.50	51.25	43.00	44.75
958	NASDAQ	TCX	Tue, Feb 15, 2000	57.75	58.50	50.00	50.50
957	NASDAQ	TCX	Mon, Feb 14, 2000	58.50	60.50	53.00	57.25
956	NASDAQ	TCX	Fri, Feb 11, 2000	48.50	69.50	47.00	63.75
955	NASDAQ	TCX	Thu, Feb 10, 2000	39.00	44.50	38.00	43.50
954	NASDAQ	TCX	Wed, Feb 9, 2000	35.50	39.00	34.75	36.56
953	NASDAQ	TCX	Tue, Feb 8, 2000	33.00	35.25	32.50	35.00
952	NASDAQ	TCX	Mon, Feb 7, 2000	32.00	32.63	30.00	32.50
951	NASDAQ	TCX	Fri, Feb 4, 2000	32.00	32.25	30.75	32.00
950	NASDAQ	TCX	Thu, Feb 3, 2000	32.00	32.00	31.00	31.25
949	NASDAQ	TCX	Wed, Feb 2, 2000	32.00	32.25	31.00	32.00
948	NASDAQ	TCX	Tue, Feb 1, 2000	33.25	33.75	30.50	31.75
947	NASDAQ	TCX	Mon, Jan 31, 2000	35.63	36.00	33.88	34.50
946	NASDAQ	TCX	Fri, Jan 28, 2000	32.50	36.50	32.50	35.75
945	NASDAQ	TCX	Thu, Jan 27, 2000	30.50	34.00	29.25	33.75
944	NASDAQ	TCX	Wed, Jan 26, 2000	28.00	32.50	28.00	32.00
943	NASDAQ	TCX	Tue, Jan 25, 2000	29.75	30.00	27.50	27.50
942	NASDAQ	TCX	Mon, Jan 24, 2000	27.63	34.00	27.00	30.00
941	NASDAQ	TCX	Fri, Jan 21, 2000	28.75	29.50	26.50	28.50
940	NASDAQ	TCX	Thu, Jan 20, 2000	28.81	29.50	26.50	29.00
939	NASDAQ	TCX	Wed, Jan 19, 2000	29.25	29.50	28.25	28.50
938	NASDAQ	TCX	Tue, Jan 18, 2000	30.00	31.50	28.50	29.00
937	NASDAQ	TCX	Fri, Jan 14, 2000	30.50	32.25	30.50	32.00
936	NASDAQ	TCX	Thu, Jan 13, 2000	28.50	32.00	28.50	31.25
935	NASDAQ	TCX	Wed, Jan 12, 2000	29.25	30.00	28.25	30.00
934	NASDAQ	TCX	Tue, Jan 11, 2000	31.00	31.25	28.00	29.50
933	NASDAQ	TCX	Mon, Jan 10, 2000	29.00	31.75	28.88	31.75
932	NASDAQ	TCX	Fri, Jan 7, 2000	28.50	29.75	28.50	29.00
931	NASDAQ	TCX	Thu, Jan 6, 2000	29.63	30.25	28.50	28.50
930	NASDAQ	TCX	Wed, Jan 5, 2000	30.25	31.00	29.00	29.00
929	NASDAQ	TCX	Tue, Jan 4, 2000	32.13	32.50	30.25	30.75
928	NASDAQ	TCX	Mon, Jan 3, 2000	29.25	33.50	28.00	32.50
927	NASDAQ	TCX	Fri, Dec 31, 1999	27.50	29.25	26.00	28.00
926	NASDAQ	TCX	Thu, Dec 30, 1999	28.69	29.50	26.63	28.00
925	NASDAQ	TCX	Wed, Dec 29, 1999	27.75	30.25	26.50	29.50
924	NASDAQ	TCX	Tue, Dec 28, 1999	30.25	30.25	26.50	27.00
923	NASDAQ	TCX	Mon, Dec 27, 1999	31.25	31.75	29.50	30.00
922	NASDAQ	TCX	Thu, Dec 23, 1999	32.00	33.00	30.50	30.50
921	NASDAQ	TCX	Wed, Dec 22, 1999	34.00	34.75	31.25	32.75
920	NASDAQ	TCX	Tue, Dec 21, 1999	32.75	34.50	31.75	34.00
919	NASDAQ	TCX	Mon, Dec 20, 1999	34.25	34.75	31.00	34.00
918	NASDAQ	TCX	Fri, Dec 17, 1999	34.00	34.50	32.00	34.00
917	NASDAQ	TCX	Thu, Dec 16, 1999	33.50	34.75	32.50	34.00
916	NASDAQ	TCX	Wed, Dec 15, 1999	35.25	35.25	28.50	34.75
915	NASDAQ	TCX	Tue, Dec 14, 1999	36.75	39.00	35.00	35.50
914	NASDAQ	TCX	Mon, Dec 13, 1999	34.19	37.50	34.13	37.00
913	NASDAQ	TCX	Fri, Dec 10, 1999	29.50	36.25	29.25	33.88
912	NASDAQ	TCX	Thu, Dec 9, 1999	26.50	30.00	26.00	30.00
911	NASDAQ	TCX	Wed, Dec 8, 1999	26.25	27.50	26.00	26.50
910	NASDAQ	TCX	Tue, Dec 7, 1999	27.44	28.00	26.00	26.50
909	NASDAQ	TCX	Mon, Dec 6, 1999	29.75	30.00	27.25	27.25
908	NASDAQ	TCX	Fri, Dec 3, 1999	29.25	29.88	28.25	28.88
907	NASDAQ	TCX	Thu, Dec 2, 1999	31.00	31.00	28.25	29.75
906	NASDAQ	TCX	Wed, Dec 1, 1999	31.13	31.88	29.00	31.00
905	NASDAQ	TCX	Tue, Nov 30, 1999	29.00	32.00	27.50	31.25
904	NASDAQ	TCX	Mon, Nov 29, 1999	26.75	28.75	26.75	28.50
903	NASDAQ	TCX	Fri, Nov 26, 1999	28.00	28.00	26.25	26.50
902	NASDAQ	TCX	Wed, Nov 24, 1999	27.50	28.25	26.25	27.50
901	NASDAQ	TCX	Tue, Nov 23, 1999	28.38	28.38	26.00	26.50
900	NASDAQ	TCX	Mon, Nov 22, 1999	28.25	29.00	25.50	27.75
899	NASDAQ	TCX	Fri, Nov 19, 1999	27.88	28.50	26.00	28.00
898	NASDAQ	TCX	Thu, Nov 18, 1999	28.06	28.50	26.63	27.50
897	NASDAQ	TCX	Wed, Nov 17, 1999	29.25	29.75	27.25	28.50
896	NASDAQ	TCX	Tue, Nov 16, 1999	27.63	29.75	27.50	28.75
895	NASDAQ	TCX	Mon, Nov 15, 1999	26.25	28.00	25.00	26.75
894	NASDAQ	TCX	Fri, Nov 12, 1999	24.00	25.00	23.00	24.00
893	NASDAQ	TCX	Thu, Nov 11, 1999	22.25	24.75	21.63	23.88
892	NASDAQ	TCX	Wed, Nov 10, 1999	21.00	23.50	20.50	23.00
891	NASDAQ	TCX	Tue, Nov 9, 1999	22.63	23.00	21.00	21.00
890	NASDAQ	TCX	Mon, Nov 8, 1999	22.75	23.00	21.00	22.50
889	NASDAQ	TCX	Fri, Nov 5, 1999	26.25	26.25	20.50	21.50
888	NASDAQ	TCX	Thu, Nov 4, 1999	16.63	30.00	16.50	25.00
887	NASDAQ	TCX	Wed, Nov 3, 1999	18.38	18.38	17.50	18.00
886	NASDAQ	TCX	Tue, Nov 2, 1999	17.50	19.25	17.25	18.00
885	NASDAQ	TCX	Mon, Nov 1, 1999	19.25	19.25	16.25	17.50
884	NASDAQ	TCX	Fri, Oct 29, 1999	19.50	20.00	18.00	18.00
883	NASDAQ	TCX	Thu, Oct 28, 1999	19.75	20.25	19.00	19.75
882	NASDAQ	TCX	Wed, Oct 27, 1999	19.50	20.25	19.50	20.00
881	NASDAQ	TCX	Tue, Oct 26, 1999	20.50	20.50	19.25	19.50
880	NASDAQ	TCX	Mon, Oct 25, 1999	20.50	20.75	19.25	19.75
879	NASDAQ	TCX	Fri, Oct 22, 1999	21.25	21.50	19.75	20.50
878	NASDAQ	TCX	Thu, Oct 21, 1999	20.75	21.50	20.50	21.00
877	NASDAQ	TCX	Wed, Oct 20, 1999	19.50	21.63	19.50	20.25
876	NASDAQ	TCX	Tue, Oct 19, 1999	18.75	20.25	18.75	19.50
875	NASDAQ	TCX	Mon, Oct 18, 1999	19.25	20.00	17.75	19.50
874	NASDAQ	TCX	Fri, Oct 15, 1999	19.50	20.00	18.50	19.50
873	NASDAQ	TCX	Thu, Oct 14, 1999	20.38	20.56	19.13	20.50
872	NASDAQ	TCX	Wed, Oct 13, 1999	21.00	21.00	20.25	20.38
871	NASDAQ	TCX	Tue, Oct 12, 1999	21.25	21.75	20.38	21.13
870	NASDAQ	TCX	Mon, Oct 11, 1999	21.00	21.50	20.25	21.25
869	NASDAQ	TCX	Fri, Oct 8, 1999	21.25	22.00	21.00	21.13
868	NASDAQ	TCX	Thu, Oct 7, 1999	22.25	22.75	21.25	21.50
867	NASDAQ	TCX	Wed, Oct 6, 1999	22.25	23.00	22.00	22.25
866	NASDAQ	TCX	Tue, Oct 5, 1999	21.63	22.50	21.50	22.13
865	NASDAQ	TCX	Mon, Oct 4, 1999	22.00	22.75	21.50	21.63
864	NASDAQ	TCX	Fri, Oct 1, 1999	22.50	23.00	22.00	22.50
863	NASDAQ	TCX	Thu, Sep 30, 1999	21.88	23.25	21.75	23.00
862	NASDAQ	TCX	Wed, Sep 29, 1999	21.38	22.50	20.88	21.63
861	NASDAQ	TCX	Tue, Sep 28, 1999	22.25	22.50	21.50	21.75
860	NASDAQ	TCX	Mon, Sep 27, 1999	21.00	22.50	21.00	22.25
859	NASDAQ	TCX	Fri, Sep 24, 1999	21.25	21.75	20.50	21.00
858	NASDAQ	TCX	Thu, Sep 23, 1999	21.25	21.75	20.00	21.25
857	NASDAQ	TCX	Wed, Sep 22, 1999	21.00	22.00	20.50	21.00
856	NASDAQ	TCX	Tue, Sep 21, 1999	22.00	22.25	21.00	21.50
855	NASDAQ	TCX	Mon, Sep 20, 1999	22.50	22.75	21.25	22.25
854	NASDAQ	TCX	Fri, Sep 17, 1999	22.00	23.00	22.00	22.88
853	NASDAQ	TCX	Thu, Sep 16, 1999	22.63	23.00	21.50	22.25
852	NASDAQ	TCX	Wed, Sep 15, 1999	23.50	24.00	22.00	22.75
851	NASDAQ	TCX	Tue, Sep 14, 1999	24.00	24.50	23.50	24.00
850	NASDAQ	TCX	Mon, Sep 13, 1999	23.00	24.50	22.75	24.00
849	NASDAQ	TCX	Fri, Sep 10, 1999	22.63	23.75	22.25	23.50
848	NASDAQ	TCX	Thu, Sep 9, 1999	22.00	23.75	21.75	22.75
847	NASDAQ	TCX	Wed, Sep 8, 1999	23.50	24.00	22.75	23.25
846	NASDAQ	TCX	Tue, Sep 7, 1999	24.00	24.25	23.25	23.50
845	NASDAQ	TCX	Fri, Sep 3, 1999	23.38	24.00	22.50	24.00
844	NASDAQ	TCX	Thu, Sep 2, 1999	23.25	24.00	22.75	23.25
843	NASDAQ	TCX	Wed, Sep 1, 1999	24.00	24.00	22.75	23.00
842	NASDAQ	TCX	Tue, Aug 31, 1999	23.50	25.00	23.25	24.00
841	NASDAQ	TCX	Mon, Aug 30, 1999	24.63	24.75	23.00	23.25
840	NASDAQ	TCX	Fri, Aug 27, 1999	25.25	25.75	24.13	24.75
839	NASDAQ	TCX	Thu, Aug 26, 1999	25.13	26.00	25.13	25.25
838	NASDAQ	TCX	Wed, Aug 25, 1999	25.00	25.50	25.00	25.13
837	NASDAQ	TCX	Tue, Aug 24, 1999	24.75	26.25	24.50	24.88
836	NASDAQ	TCX	Mon, Aug 23, 1999	24.50	25.50	24.50	24.75
835	NASDAQ	TCX	Fri, Aug 20, 1999	26.50	26.50	24.50	25.50
834	NASDAQ	TCX	Thu, Aug 19, 1999	26.00	27.00	25.25	26.50
833	NASDAQ	TCX	Wed, Aug 18, 1999	26.50	28.00	26.00	26.25
832	NASDAQ	TCX	Tue, Aug 17, 1999	25.94	26.75	25.25	26.00
831	NASDAQ	TCX	Mon, Aug 16, 1999	24.00	25.38	24.00	25.00
830	NASDAQ	TCX	Fri, Aug 13, 1999	22.75	24.50	22.75	24.25
829	NASDAQ	TCX	Thu, Aug 12, 1999	22.50	23.00	22.00	22.25
828	NASDAQ	TCX	Wed, Aug 11, 1999	22.75	23.50	22.25	22.25
827	NASDAQ	TCX	Tue, Aug 10, 1999	23.00	23.50	21.44	22.50
826	NASDAQ	TCX	Mon, Aug 9, 1999	24.00	24.00	22.50	23.00
825	NASDAQ	TCX	Fri, Aug 6, 1999	23.50	25.50	22.00	23.50
824	NASDAQ	TCX	Thu, Aug 5, 1999	23.50	24.50	20.00	23.00
823	NASDAQ	TCX	Wed, Aug 4, 1999	26.63	26.75	23.00	23.50
822	NASDAQ	TCX	Tue, Aug 3, 1999	28.00	28.00	25.00	26.00
821	NASDAQ	TCX	Mon, Aug 2, 1999	28.06	28.06	26.75	27.00
820	NASDAQ	TCX	Fri, Jul 30, 1999	28.25	29.00	27.25	28.00
819	NASDAQ	TCX	Thu, Jul 29, 1999	27.88	28.88	27.25	28.00
818	NASDAQ	TCX	Wed, Jul 28, 1999	26.88	29.50	26.75	27.88
817	NASDAQ	TCX	Tue, Jul 27, 1999	25.88	27.00	25.88	26.88
816	NASDAQ	TCX	Mon, Jul 26, 1999	26.00	26.25	24.50	26.00
815	NASDAQ	TCX	Fri, Jul 23, 1999	26.25	27.00	25.50	26.25
814	NASDAQ	TCX	Thu, Jul 22, 1999	27.00	27.50	25.50	26.25
813	NASDAQ	TCX	Wed, Jul 21, 1999	25.50	26.75	25.00	26.00
812	NASDAQ	TCX	Tue, Jul 20, 1999	26.25	26.25	24.63	25.50
811	NASDAQ	TCX	Mon, Jul 19, 1999	26.00	27.25	25.25	26.25
810	NASDAQ	TCX	Fri, Jul 16, 1999	24.50	25.75	24.00	25.25
809	NASDAQ	TCX	Thu, Jul 15, 1999	25.75	26.75	24.25	24.50
808	NASDAQ	TCX	Wed, Jul 14, 1999	24.75	26.50	24.75	26.25
807	NASDAQ	TCX	Tue, Jul 13, 1999	27.00	27.00	23.75	24.75
806	NASDAQ	TCX	Mon, Jul 12, 1999	29.13	29.75	26.00	26.75
805	NASDAQ	TCX	Fri, Jul 9, 1999	28.50	32.00	28.00	29.25
804	NASDAQ	TCX	Thu, Jul 8, 1999	24.50	25.00	23.75	24.00
803	NASDAQ	TCX	Wed, Jul 7, 1999	25.63	26.00	23.25	24.50
802	NASDAQ	TCX	Tue, Jul 6, 1999	24.50	26.00	24.25	24.50
801	NASDAQ	TCX	Fri, Jul 2, 1999	22.00	25.50	22.00	24.50
800	NASDAQ	TCX	Thu, Jul 1, 1999	20.00	22.25	20.00	22.25
799	NASDAQ	TCX	Wed, Jun 30, 1999	20.50	21.00	19.50	20.50
798	NASDAQ	TCX	Tue, Jun 29, 1999	19.25	20.50	18.88	20.25
797	NASDAQ	TCX	Mon, Jun 28, 1999	19.50	20.50	18.25	19.25
796	NASDAQ	TCX	Fri, Jun 25, 1999	21.00	21.00	19.00	19.50
795	NASDAQ	TCX	Thu, Jun 24, 1999	20.50	21.00	20.13	20.75
794	NASDAQ	TCX	Wed, Jun 23, 1999	20.75	21.00	20.25	20.50
793	NASDAQ	TCX	Tue, Jun 22, 1999	22.25	22.50	20.75	21.25
792	NASDAQ	TCX	Mon, Jun 21, 1999	21.25	22.75	20.63	22.00
791	NASDAQ	TCX	Fri, Jun 18, 1999	21.00	22.00	20.50	20.75
790	NASDAQ	TCX	Thu, Jun 17, 1999	21.00	21.50	20.25	21.00
789	NASDAQ	TCX	Wed, Jun 16, 1999	19.00	20.88	18.25	20.25
788	NASDAQ	TCX	Tue, Jun 15, 1999	19.88	20.00	17.75	19.00
787	NASDAQ	TCX	Mon, Jun 14, 1999	21.50	22.63	19.75	19.88
786	NASDAQ	TCX	Fri, Jun 11, 1999	22.50	22.50	20.63	21.00
785	NASDAQ	TCX	Thu, Jun 10, 1999	23.50	23.50	21.00	21.50
784	NASDAQ	TCX	Wed, Jun 9, 1999	23.00	24.50	22.75	23.50
783	NASDAQ	TCX	Tue, Jun 8, 1999	24.00	24.50	23.50	24.00
782	NASDAQ	TCX	Mon, Jun 7, 1999	22.75	24.25	22.50	24.00
781	NASDAQ	TCX	Fri, Jun 4, 1999	21.50	23.00	21.38	22.50
780	NASDAQ	TCX	Thu, Jun 3, 1999	24.50	25.00	23.75	23.75
779	NASDAQ	TCX	Wed, Jun 2, 1999	25.50	26.00	24.50	25.00
778	NASDAQ	TCX	Tue, Jun 1, 1999	24.75	26.00	24.50	25.63
777	NASDAQ	TCX	Fri, May 28, 1999	24.25	25.75	22.75	24.63
776	NASDAQ	TCX	Thu, May 27, 1999	24.50	25.13	23.50	23.88
775	NASDAQ	TCX	Wed, May 26, 1999	25.50	27.00	23.50	24.25
774	NASDAQ	TCX	Tue, May 25, 1999	25.75	26.00	24.25	25.50
773	NASDAQ	TCX	Mon, May 24, 1999	27.13	28.00	25.00	25.75
772	NASDAQ	TCX	Fri, May 21, 1999	27.50	28.00	27.00	27.25
771	NASDAQ	TCX	Thu, May 20, 1999	27.50	29.00	27.25	27.25
770	NASDAQ	TCX	Wed, May 19, 1999	28.50	29.50	27.25	27.75
769	NASDAQ	TCX	Tue, May 18, 1999	28.50	29.25	27.00	27.13
768	NASDAQ	TCX	Mon, May 17, 1999	30.50	30.50	27.50	28.50
767	NASDAQ	TCX	Fri, May 14, 1999	30.25	31.88	28.00	30.25
766	NASDAQ	TCX	Thu, May 13, 1999	30.00	34.50	29.00	32.25
765	NASDAQ	TCX	Wed, May 12, 1999	26.38	31.00	26.38	27.75
764	NASDAQ	TCX	Tue, May 11, 1999	27.00	27.50	25.00	26.00
763	NASDAQ	TCX	Mon, May 10, 1999	27.13	29.50	25.50	26.50
762	NASDAQ	TCX	Fri, May 7, 1999	22.25	24.00	22.00	23.75
761	NASDAQ	TCX	Thu, May 6, 1999	24.00	24.00	22.00	22.00
760	NASDAQ	TCX	Wed, May 5, 1999	24.00	24.25	22.00	23.50
759	NASDAQ	TCX	Tue, May 4, 1999	24.38	24.75	22.00	22.25
758	NASDAQ	TCX	Mon, May 3, 1999	25.50	26.00	23.50	24.75
757	NASDAQ	TCX	Fri, Apr 30, 1999	26.25	26.75	25.00	25.00
756	NASDAQ	TCX	Thu, Apr 29, 1999	28.50	28.50	25.00	25.63
755	NASDAQ	TCX	Wed, Apr 28, 1999	28.75	29.88	26.00	26.88
754	NASDAQ	TCX	Tue, Apr 27, 1999	26.50	30.50	26.25	28.25
753	NASDAQ	TCX	Mon, Apr 26, 1999	27.50	28.00	26.00	26.75
752	NASDAQ	TCX	Fri, Apr 23, 1999	29.00	29.00	26.00	27.50
751	NASDAQ	TCX	Thu, Apr 22, 1999	32.00	33.00	28.00	29.00
750	NASDAQ	TCX	Wed, Apr 21, 1999	27.00	28.75	25.50	27.25
749	NASDAQ	TCX	Tue, Apr 20, 1999	25.00	27.75	24.50	26.00
748	NASDAQ	TCX	Mon, Apr 19, 1999	31.00	32.88	24.50	25.00
747	NASDAQ	TCX	Fri, Apr 16, 1999	32.50	33.00	27.25	30.88
746	NASDAQ	TCX	Thu, Apr 15, 1999	29.50	30.50	23.00	30.00
745	NASDAQ	TCX	Wed, Apr 14, 1999	38.75	41.00	26.25	26.50
744	NASDAQ	TCX	Tue, Apr 13, 1999	23.50	35.00	22.00	33.25
743	NASDAQ	TCX	Mon, Apr 12, 1999	17.25	23.00	16.25	21.00
742	NASDAQ	TCX	Fri, Apr 9, 1999	18.00	18.50	16.50	17.38
741	NASDAQ	TCX	Thu, Apr 8, 1999	17.50	18.50	16.50	17.63
740	NASDAQ	TCX	Wed, Apr 7, 1999	19.00	19.75	16.25	17.13
739	NASDAQ	TCX	Tue, Apr 6, 1999	19.00	19.50	18.50	19.00
738	NASDAQ	TCX	Mon, Apr 5, 1999	19.25	20.00	17.75	18.13
737	NASDAQ	TCX	Thu, Apr 1, 1999	16.13	19.50	15.50	17.25
736	NASDAQ	TCX	Wed, Mar 31, 1999	15.00	15.88	14.50	15.50
735	NASDAQ	TCX	Tue, Mar 30, 1999	15.75	16.25	15.00	15.00
734	NASDAQ	TCX	Mon, Mar 29, 1999	16.00	16.50	15.50	15.75
733	NASDAQ	TCX	Fri, Mar 26, 1999	15.50	16.00	15.50	15.75
732	NASDAQ	TCX	Thu, Mar 25, 1999	16.13	16.50	15.00	15.50
731	NASDAQ	TCX	Wed, Mar 24, 1999	16.25	18.00	16.00	16.25
730	NASDAQ	TCX	Tue, Mar 23, 1999	15.75	16.50	15.75	16.00
729	NASDAQ	TCX	Mon, Mar 22, 1999	16.13	16.50	15.13	15.75
728	NASDAQ	TCX	Fri, Mar 19, 1999	16.25	16.50	15.50	16.00
727	NASDAQ	TCX	Thu, Mar 18, 1999	16.13	16.50	16.00	16.50
726	NASDAQ	TCX	Wed, Mar 17, 1999	17.00	17.00	15.75	16.50
725	NASDAQ	TCX	Tue, Mar 16, 1999	15.50	18.50	15.00	16.75
724	NASDAQ	TCX	Mon, Mar 15, 1999	15.75	15.75	15.50	15.50
723	NASDAQ	TCX	Fri, Mar 12, 1999	15.88	16.13	15.13	15.75
722	NASDAQ	TCX	Thu, Mar 11, 1999	16.00	16.25	15.75	16.00
721	NASDAQ	TCX	Wed, Mar 10, 1999	16.38	16.50	15.75	15.75
720	NASDAQ	TCX	Tue, Mar 9, 1999	16.38	17.00	15.75	16.38
719	NASDAQ	TCX	Mon, Mar 8, 1999	16.38	17.00	16.13	16.75
718	NASDAQ	TCX	Fri, Mar 5, 1999	16.25	17.00	16.25	16.38
717	NASDAQ	TCX	Thu, Mar 4, 1999	16.75	17.13	16.13	16.25
716	NASDAQ	TCX	Wed, Mar 3, 1999	16.75	17.50	16.50	16.88
715	NASDAQ	TCX	Tue, Mar 2, 1999	16.75	17.25	16.75	17.00
714	NASDAQ	TCX	Mon, Mar 1, 1999	16.38	17.00	16.13	16.63
713	NASDAQ	TCX	Fri, Feb 26, 1999	16.75	17.75	16.50	16.63
712	NASDAQ	TCX	Thu, Feb 25, 1999	18.00	18.00	16.50	17.00
711	NASDAQ	TCX	Wed, Feb 24, 1999	18.00	18.50	17.75	18.00
710	NASDAQ	TCX	Tue, Feb 23, 1999	18.13	18.50	17.88	18.25
709	NASDAQ	TCX	Mon, Feb 22, 1999	19.00	19.25	18.00	18.50
708	NASDAQ	TCX	Fri, Feb 19, 1999	19.00	19.50	18.00	18.75
707	NASDAQ	TCX	Thu, Feb 18, 1999	20.00	20.00	18.00	18.75
706	NASDAQ	TCX	Wed, Feb 17, 1999	20.50	22.00	19.50	20.00
705	NASDAQ	TCX	Tue, Feb 16, 1999	21.25	22.00	19.88	20.25
704	NASDAQ	TCX	Fri, Feb 12, 1999	19.00	21.50	18.75	19.50
703	NASDAQ	TCX	Thu, Feb 11, 1999	19.25	20.38	18.75	19.50
702	NASDAQ	TCX	Wed, Feb 10, 1999	19.75	19.75	18.00	19.25
701	NASDAQ	TCX	Tue, Feb 9, 1999	22.25	22.25	18.38	18.75
700	NASDAQ	TCX	Mon, Feb 8, 1999	23.50	23.88	20.00	21.75
699	NASDAQ	TCX	Fri, Feb 5, 1999	23.50	24.75	21.00	21.75
698	NASDAQ	TCX	Thu, Feb 4, 1999	25.13	27.50	22.13	23.75
697	NASDAQ	TCX	Wed, Feb 3, 1999	19.25	25.00	18.75	23.50
696	NASDAQ	TCX	Tue, Feb 2, 1999	18.75	19.50	18.50	18.75
695	NASDAQ	TCX	Mon, Feb 1, 1999	18.25	18.75	18.00	18.50
694	NASDAQ	TCX	Fri, Jan 29, 1999	18.75	19.75	18.00	18.25
693	NASDAQ	TCX	Thu, Jan 28, 1999	18.75	19.75	18.25	18.50
692	NASDAQ	TCX	Wed, Jan 27, 1999	18.75	19.88	17.75	18.50
691	NASDAQ	TCX	Tue, Jan 26, 1999	20.00	20.50	18.63	18.75
690	NASDAQ	TCX	Mon, Jan 25, 1999	19.25	21.50	19.25	19.38
689	NASDAQ	TCX	Fri, Jan 22, 1999	18.13	18.88	18.00	18.75
688	NASDAQ	TCX	Thu, Jan 21, 1999	21.50	21.50	18.50	19.25
687	NASDAQ	TCX	Wed, Jan 20, 1999	19.88	21.88	19.00	21.00
686	NASDAQ	TCX	Tue, Jan 19, 1999	17.00	19.00	16.75	18.75
685	NASDAQ	TCX	Fri, Jan 15, 1999	17.75	17.75	16.50	16.50
684	NASDAQ	TCX	Thu, Jan 14, 1999	17.75	18.00	16.75	17.00
683	NASDAQ	TCX	Wed, Jan 13, 1999	16.13	18.50	16.00	17.25
682	NASDAQ	TCX	Tue, Jan 12, 1999	18.00	18.75	16.25	17.50
681	NASDAQ	TCX	Mon, Jan 11, 1999	18.50	19.00	17.50	17.75
680	NASDAQ	TCX	Fri, Jan 8, 1999	17.25	19.00	16.38	18.00
679	NASDAQ	TCX	Thu, Jan 7, 1999	16.25	17.50	15.63	16.50
678	NASDAQ	TCX	Wed, Jan 6, 1999	17.00	18.88	16.13	16.38
677	NASDAQ	TCX	Tue, Jan 5, 1999	19.00	19.50	16.13	16.13
676	NASDAQ	TCX	Mon, Jan 4, 1999	19.00	19.00	17.00	17.25
675	NASDAQ	TCX	Thu, Dec 31, 1998	18.00	18.63	16.88	18.00
674	NASDAQ	TCX	Wed, Dec 30, 1998	17.63	21.00	17.13	18.25
673	NASDAQ	TCX	Tue, Dec 29, 1998	18.50	19.25	17.63	18.00
672	NASDAQ	TCX	Mon, Dec 28, 1998	21.00	22.00	18.00	18.50
671	NASDAQ	TCX	Thu, Dec 24, 1998	23.75	24.00	20.50	20.50
670	NASDAQ	TCX	Wed, Dec 23, 1998	14.13	26.00	14.00	22.00
669	NASDAQ	TCX	Tue, Dec 22, 1998	15.00	16.00	14.00	15.00
668	NASDAQ	TCX	Mon, Dec 21, 1998	17.00	17.00	15.00	15.50
667	NASDAQ	TCX	Fri, Dec 18, 1998	16.63	17.00	15.75	16.25
666	NASDAQ	TCX	Thu, Dec 17, 1998	15.00	15.75	14.75	15.00
665	NASDAQ	TCX	Wed, Dec 16, 1998	14.25	15.50	14.00	14.50
664	NASDAQ	TCX	Tue, Dec 15, 1998	14.75	16.00	14.00	14.25
663	NASDAQ	TCX	Mon, Dec 14, 1998	15.75	16.50	15.00	15.25
662	NASDAQ	TCX	Fri, Dec 11, 1998	16.00	16.50	15.25	15.75
661	NASDAQ	TCX	Thu, Dec 10, 1998	17.50	17.50	16.00	16.25
660	NASDAQ	TCX	Wed, Dec 9, 1998	18.00	18.50	16.50	17.13
659	NASDAQ	TCX	Tue, Dec 8, 1998	19.75	20.00	18.00	18.25
658	NASDAQ	TCX	Mon, Dec 7, 1998	19.00	19.50	18.00	19.00
657	NASDAQ	TCX	Fri, Dec 4, 1998	18.50	20.00	17.50	19.00
656	NASDAQ	TCX	Thu, Dec 3, 1998	21.63	21.63	18.00	19.00
655	NASDAQ	TCX	Wed, Dec 2, 1998	22.25	23.50	21.50	21.88
654	NASDAQ	TCX	Tue, Dec 1, 1998	21.75	24.00	20.00	22.63
653	NASDAQ	TCX	Mon, Nov 30, 1998	28.25	30.00	22.75	22.75
652	NASDAQ	TCX	Fri, Nov 27, 1998	19.50	26.00	19.25	24.50
651	NASDAQ	TCX	Wed, Nov 25, 1998	18.75	20.00	18.00	19.00
650	NASDAQ	TCX	Tue, Nov 24, 1998	19.50	20.50	18.00	18.13
649	NASDAQ	TCX	Mon, Nov 23, 1998	19.25	20.50	18.00	19.25
648	NASDAQ	TCX	Fri, Nov 20, 1998	21.38	21.50	16.50	17.00
647	NASDAQ	TCX	Thu, Nov 19, 1998	15.25	21.00	12.00	18.50
646	NASDAQ	TCX	Wed, Nov 18, 1998	17.88	20.00	14.75	15.50
645	NASDAQ	TCX	Tue, Nov 17, 1998	27.75	28.25	20.50	21.00
644	NASDAQ	TCX	Mon, Nov 16, 1998	30.75	32.00	24.50	28.38
643	NASDAQ	TCX	Fri, Nov 13, 1998	10.00	42.00	10.00	22.50
642	NASDAQ	TCX	Thu, Nov 12, 1998	8.50	10.00	8.00	9.50
641	NASDAQ	TCX	Wed, Nov 11, 1998	9.88	9.88	7.50	8.25
640	NASDAQ	TCX	Tue, Nov 10, 1998	10.63	10.75	8.13	9.25
639	NASDAQ	TCX	Mon, Nov 9, 1998	11.00	12.38	10.00	10.25
638	NASDAQ	TCX	Fri, Nov 6, 1998	7.13	11.50	6.75	9.13
637	NASDAQ	TCX	Thu, Nov 5, 1998	5.75	5.88	5.50	5.50
636	NASDAQ	TCX	Wed, Nov 4, 1998	6.25	6.25	5.50	5.50
635	NASDAQ	TCX	Tue, Nov 3, 1998	6.25	6.25	6.00	6.00
634	NASDAQ	TCX	Mon, Nov 2, 1998	5.75	6.25	5.75	6.25
633	NASDAQ	TCX	Fri, Oct 30, 1998	6.00	6.25	5.25	5.50
632	NASDAQ	TCX	Thu, Oct 29, 1998	5.75	6.00	5.50	5.50
631	NASDAQ	TCX	Wed, Oct 28, 1998	6.00	6.00	5.50	5.50
630	NASDAQ	TCX	Tue, Oct 27, 1998	6.00	6.00	5.50	5.75
629	NASDAQ	TCX	Mon, Oct 26, 1998	6.13	6.13	5.75	5.75
628	NASDAQ	TCX	Fri, Oct 23, 1998	6.13	6.13	5.75	5.75
627	NASDAQ	TCX	Thu, Oct 22, 1998	5.88	6.00	5.63	6.00
626	NASDAQ	TCX	Wed, Oct 21, 1998	6.25	6.50	5.63	5.75
625	NASDAQ	TCX	Tue, Oct 20, 1998	4.75	6.50	3.50	5.75
624	NASDAQ	TCX	Mon, Oct 19, 1998	8.75	9.00	4.25	5.00
623	NASDAQ	TCX	Fri, Oct 16, 1998	8.50	9.00	8.00	8.25
622	NASDAQ	TCX	Thu, Oct 15, 1998	8.25	8.25	7.75	7.75
621	NASDAQ	TCX	Wed, Oct 14, 1998	7.50	7.50	7.50	7.50
620	NASDAQ	TCX	Tue, Oct 13, 1998	8.25	8.25	7.50	7.50
619	NASDAQ	TCX	Mon, Oct 12, 1998	7.75	8.25	6.00	7.75
618	NASDAQ	TCX	Fri, Oct 9, 1998	6.75	7.75	6.75	7.75
617	NASDAQ	TCX	Thu, Oct 8, 1998	7.50	7.75	5.50	7.50
616	NASDAQ	TCX	Wed, Oct 7, 1998	7.50	8.00	7.50	7.50
615	NASDAQ	TCX	Tue, Oct 6, 1998	7.50	8.25	7.50	8.00
614	NASDAQ	TCX	Mon, Oct 5, 1998	8.50	8.50	7.75	8.25
613	NASDAQ	TCX	Fri, Oct 2, 1998	8.00	8.75	7.75	7.75
612	NASDAQ	TCX	Thu, Oct 1, 1998	8.00	8.50	8.00	8.00
611	NASDAQ	TCX	Wed, Sep 30, 1998	8.50	9.00	8.50	8.50
610	NASDAQ	TCX	Tue, Sep 29, 1998	8.50	9.50	8.50	9.00
609	NASDAQ	TCX	Mon, Sep 28, 1998	8.75	9.25	8.50	8.50
608	NASDAQ	TCX	Fri, Sep 25, 1998	9.00	9.50	9.00	9.00
607	NASDAQ	TCX	Thu, Sep 24, 1998	8.00	9.50	8.00	9.50
606	NASDAQ	TCX	Wed, Sep 23, 1998	8.25	8.75	8.25	8.25
605	NASDAQ	TCX	Tue, Sep 22, 1998	8.75	9.00	8.38	8.38
604	NASDAQ	TCX	Mon, Sep 21, 1998	8.50	9.25	8.50	8.50
603	NASDAQ	TCX	Fri, Sep 18, 1998	9.50	9.50	9.00	9.00
602	NASDAQ	TCX	Thu, Sep 17, 1998	9.50	9.50	8.50	9.00
601	NASDAQ	TCX	Wed, Sep 16, 1998	9.50	10.00	9.50	10.00
600	NASDAQ	TCX	Tue, Sep 15, 1998	10.00	10.00	9.50	9.63
599	NASDAQ	TCX	Mon, Sep 14, 1998	9.50	10.00	9.50	10.00
598	NASDAQ	TCX	Fri, Sep 11, 1998	9.25	10.25	9.25	9.75
597	NASDAQ	TCX	Thu, Sep 10, 1998	10.75	10.75	8.50	9.25
596	NASDAQ	TCX	Wed, Sep 9, 1998	10.00	10.00	10.00	10.00
595	NASDAQ	TCX	Tue, Sep 8, 1998	10.25	11.00	10.00	10.50
594	NASDAQ	TCX	Fri, Sep 4, 1998	9.75	10.25	9.00	10.00
593	NASDAQ	TCX	Thu, Sep 3, 1998	9.25	10.50	9.25	10.00
592	NASDAQ	TCX	Wed, Sep 2, 1998	8.50	9.50	8.50	9.50
591	NASDAQ	TCX	Tue, Sep 1, 1998	7.75	9.00	7.50	9.00
590	NASDAQ	TCX	Mon, Aug 31, 1998	10.00	10.00	7.75	7.75
589	NASDAQ	TCX	Fri, Aug 28, 1998	8.50	10.00	8.25	10.00
588	NASDAQ	TCX	Thu, Aug 27, 1998	8.75	9.00	8.00	8.25
587	NASDAQ	TCX	Wed, Aug 26, 1998	10.00	10.00	8.50	8.50
586	NASDAQ	TCX	Tue, Aug 25, 1998	10.25	10.50	9.13	9.13
585	NASDAQ	TCX	Mon, Aug 24, 1998	10.50	10.50	10.00	10.50
584	NASDAQ	TCX	Fri, Aug 21, 1998	10.13	10.50	8.50	10.50
583	NASDAQ	TCX	Thu, Aug 20, 1998	10.75	10.75	10.38	10.38
582	NASDAQ	TCX	Wed, Aug 19, 1998	11.50	11.50	10.38	10.50
581	NASDAQ	TCX	Tue, Aug 18, 1998	11.00	11.00	11.00	11.00
580	NASDAQ	TCX	Mon, Aug 17, 1998	11.00	11.00	10.13	10.88
579	NASDAQ	TCX	Fri, Aug 14, 1998	11.50	11.50	10.75	10.75
578	NASDAQ	TCX	Thu, Aug 13, 1998	11.00	11.38	10.00	11.38
577	NASDAQ	TCX	Wed, Aug 12, 1998	10.25	11.50	10.25	10.50
576	NASDAQ	TCX	Tue, Aug 11, 1998	11.25	11.50	10.25	10.25
575	NASDAQ	TCX	Mon, Aug 10, 1998	11.50	11.50	11.25	11.25
574	NASDAQ	TCX	Fri, Aug 7, 1998	11.50	11.75	10.50	11.50
573	NASDAQ	TCX	Thu, Aug 6, 1998	10.13	11.25	10.00	10.50
572	NASDAQ	TCX	Wed, Aug 5, 1998	10.50	11.00	10.13	10.13
571	NASDAQ	TCX	Tue, Aug 4, 1998	11.50	11.50	10.50	10.75
570	NASDAQ	TCX	Mon, Aug 3, 1998	11.25	12.00	11.25	12.00
569	NASDAQ	TCX	Fri, Jul 31, 1998	12.38	12.38	11.00	11.50
568	NASDAQ	TCX	Thu, Jul 30, 1998	12.50	13.00	11.25	13.00
567	NASDAQ	TCX	Wed, Jul 29, 1998	11.75	12.50	11.75	12.50
566	NASDAQ	TCX	Tue, Jul 28, 1998	12.25	12.50	11.25	11.25
565	NASDAQ	TCX	Mon, Jul 27, 1998	12.75	13.00	11.00	12.50
564	NASDAQ	TCX	Fri, Jul 24, 1998	13.50	13.50	12.50	12.75
563	NASDAQ	TCX	Thu, Jul 23, 1998	15.25	15.25	11.25	12.63
562	NASDAQ	TCX	Wed, Jul 22, 1998	15.00	16.00	14.50	15.00
561	NASDAQ	TCX	Tue, Jul 21, 1998	16.50	16.50	15.50	16.00
560	NASDAQ	TCX	Mon, Jul 20, 1998	15.00	16.00	15.00	16.00
559	NASDAQ	TCX	Fri, Jul 17, 1998	16.00	16.00	15.00	15.00
558	NASDAQ	TCX	Thu, Jul 16, 1998	14.50	15.50	14.50	15.50
557	NASDAQ	TCX	Wed, Jul 15, 1998	14.75	15.75	14.50	15.00
556	NASDAQ	TCX	Tue, Jul 14, 1998	15.00	15.75	14.50	15.75
555	NASDAQ	TCX	Mon, Jul 13, 1998	15.25	16.00	14.50	14.75
554	NASDAQ	TCX	Fri, Jul 10, 1998	15.75	16.50	15.50	15.50
553	NASDAQ	TCX	Thu, Jul 9, 1998	15.50	16.88	15.00	16.00
552	NASDAQ	TCX	Wed, Jul 8, 1998	18.50	19.00	15.50	15.50
551	NASDAQ	TCX	Tue, Jul 7, 1998	15.25	19.50	15.00	17.75
550	NASDAQ	TCX	Mon, Jul 6, 1998	14.00	15.00	13.50	14.75
549	NASDAQ	TCX	Thu, Jul 2, 1998	13.50	14.00	12.75	13.75
548	NASDAQ	TCX	Wed, Jul 1, 1998	13.75	13.75	13.00	13.50
547	NASDAQ	TCX	Tue, Jun 30, 1998	13.25	13.50	12.25	13.50
546	NASDAQ	TCX	Mon, Jun 29, 1998	11.50	13.50	11.00	13.25
545	NASDAQ	TCX	Fri, Jun 26, 1998	12.00	12.00	11.25	11.25
544	NASDAQ	TCX	Thu, Jun 25, 1998	11.50	12.00	11.00	11.00
543	NASDAQ	TCX	Wed, Jun 24, 1998	11.00	11.75	11.00	11.75
542	NASDAQ	TCX	Tue, Jun 23, 1998	11.75	11.75	11.00	11.00
541	NASDAQ	TCX	Mon, Jun 22, 1998	12.00	12.00	11.50	11.50
540	NASDAQ	TCX	Fri, Jun 19, 1998	11.50	11.75	10.50	11.50
539	NASDAQ	TCX	Thu, Jun 18, 1998	11.50	11.75	11.00	11.50
538	NASDAQ	TCX	Wed, Jun 17, 1998	11.50	11.50	11.00	11.50
537	NASDAQ	TCX	Tue, Jun 16, 1998	11.50	11.75	10.50	10.50
536	NASDAQ	TCX	Mon, Jun 15, 1998	12.50	12.50	11.25	11.50
535	NASDAQ	TCX	Fri, Jun 12, 1998	13.00	13.00	11.50	11.50
534	NASDAQ	TCX	Thu, Jun 11, 1998	12.50	12.50	11.50	12.50
533	NASDAQ	TCX	Wed, Jun 10, 1998	13.00	13.00	12.00	12.25
532	NASDAQ	TCX	Tue, Jun 9, 1998	12.25	13.25	12.00	13.00
531	NASDAQ	TCX	Mon, Jun 8, 1998	13.00	13.25	12.25	12.63
530	NASDAQ	TCX	Fri, Jun 5, 1998	13.25	13.50	13.00	13.00
529	NASDAQ	TCX	Thu, Jun 4, 1998	14.00	14.00	13.00	13.00
528	NASDAQ	TCX	Wed, Jun 3, 1998	14.50	14.50	13.25	13.25
527	NASDAQ	TCX	Tue, Jun 2, 1998	14.00	14.50	13.00	13.00
526	NASDAQ	TCX	Mon, Jun 1, 1998	13.00	14.00	13.00	14.00
525	NASDAQ	TCX	Fri, May 29, 1998	13.75	14.00	13.25	13.50
524	NASDAQ	TCX	Thu, May 28, 1998	13.75	14.00	12.75	14.00
523	NASDAQ	TCX	Wed, May 27, 1998	14.00	14.00	12.00	12.75
522	NASDAQ	TCX	Tue, May 26, 1998	13.00	14.00	13.00	13.25
521	NASDAQ	TCX	Fri, May 22, 1998	14.00	14.00	12.50	13.50
520	NASDAQ	TCX	Thu, May 21, 1998	14.00	14.75	13.50	13.75
519	NASDAQ	TCX	Wed, May 20, 1998	15.50	15.50	14.00	14.00
518	NASDAQ	TCX	Tue, May 19, 1998	15.25	15.50	13.63	14.50
517	NASDAQ	TCX	Mon, May 18, 1998	14.00	15.00	13.25	15.00
516	NASDAQ	TCX	Fri, May 15, 1998	16.25	16.25	14.00	14.00
515	NASDAQ	TCX	Thu, May 14, 1998	17.50	17.50	14.00	15.75
514	NASDAQ	TCX	Wed, May 13, 1998	13.50	17.75	13.00	17.75
513	NASDAQ	TCX	Tue, May 12, 1998	12.25	13.00	11.50	13.00
512	NASDAQ	TCX	Mon, May 11, 1998	14.25	14.75	12.00	12.00
511	NASDAQ	TCX	Fri, May 8, 1998	15.00	15.00	14.00	14.00
510	NASDAQ	TCX	Thu, May 7, 1998	15.25	15.75	14.50	14.75
509	NASDAQ	TCX	Wed, May 6, 1998	14.50	16.75	14.50	15.50
508	NASDAQ	TCX	Tue, May 5, 1998	16.25	17.00	14.50	14.75
507	NASDAQ	TCX	Mon, May 4, 1998	17.75	18.50	16.00	16.50
506	NASDAQ	TCX	Fri, May 1, 1998	19.75	19.75	16.50	18.00
505	NASDAQ	TCX	Thu, Apr 30, 1998	19.50	20.00	18.50	18.88
504	NASDAQ	TCX	Wed, Apr 29, 1998	20.25	22.00	18.50	19.50
503	NASDAQ	TCX	Tue, Apr 28, 1998	24.00	24.00	20.00	20.38
502	NASDAQ	TCX	Mon, Apr 27, 1998	25.00	25.50	20.00	22.25
501	NASDAQ	TCX	Fri, Apr 24, 1998	25.50	28.50	25.00	25.50
500	NASDAQ	TCX	Thu, Apr 23, 1998	31.00	31.00	24.00	26.00
499	NASDAQ	TCX	Wed, Apr 22, 1998	32.50	34.00	29.50	29.50
498	NASDAQ	TCX	Tue, Apr 21, 1998	30.00	33.00	28.50	31.50
497	NASDAQ	TCX	Mon, Apr 20, 1998	34.50	34.50	29.25	30.50
496	NASDAQ	TCX	Fri, Apr 17, 1998	24.25	31.75	22.50	31.75
495	NASDAQ	TCX	Thu, Apr 16, 1998	24.75	24.75	22.50	23.50
494	NASDAQ	TCX	Wed, Apr 15, 1998	26.25	26.25	22.50	24.50
493	NASDAQ	TCX	Tue, Apr 14, 1998	26.00	26.50	25.00	26.25
492	NASDAQ	TCX	Mon, Apr 13, 1998	26.50	26.50	25.00	26.00
491	NASDAQ	TCX	Thu, Apr 9, 1998	25.00	26.25	24.25	26.25
490	NASDAQ	TCX	Wed, Apr 8, 1998	24.75	25.25	24.25	24.25
489	NASDAQ	TCX	Tue, Apr 7, 1998	26.00	27.25	24.38	25.00
488	NASDAQ	TCX	Mon, Apr 6, 1998	26.25	28.50	25.00	26.50
487	NASDAQ	TCX	Fri, Apr 3, 1998	19.00	25.50	18.50	25.50
486	NASDAQ	TCX	Thu, Apr 2, 1998	19.50	20.00	18.75	19.00
485	NASDAQ	TCX	Wed, Apr 1, 1998	19.50	20.00	18.75	20.00
484	NASDAQ	TCX	Tue, Mar 31, 1998	20.25	20.25	18.50	19.75
483	NASDAQ	TCX	Mon, Mar 30, 1998	19.75	20.50	19.50	20.25
482	NASDAQ	TCX	Fri, Mar 27, 1998	18.75	20.25	18.75	19.75
481	NASDAQ	TCX	Thu, Mar 26, 1998	19.25	20.25	18.50	18.75
480	NASDAQ	TCX	Wed, Mar 25, 1998	21.50	21.75	19.63	20.50
479	NASDAQ	TCX	Tue, Mar 24, 1998	22.13	23.75	21.00	21.13
478	NASDAQ	TCX	Mon, Mar 23, 1998	16.25	23.75	16.25	22.50
477	NASDAQ	TCX	Fri, Mar 20, 1998	16.38	16.38	15.50	15.50
476	NASDAQ	TCX	Thu, Mar 19, 1998	15.50	16.25	15.50	16.25
475	NASDAQ	TCX	Wed, Mar 18, 1998	15.75	16.00	14.50	15.00
474	NASDAQ	TCX	Tue, Mar 17, 1998	15.25	15.75	14.50	15.50
473	NASDAQ	TCX	Mon, Mar 16, 1998	14.00	15.50	13.25	15.25
472	NASDAQ	TCX	Fri, Mar 13, 1998	15.25	16.50	13.75	13.75
471	NASDAQ	TCX	Thu, Mar 12, 1998	14.50	16.75	14.00	15.25
470	NASDAQ	TCX	Wed, Mar 11, 1998	12.00	15.00	11.75	14.50
469	NASDAQ	TCX	Tue, Mar 10, 1998	9.50	11.50	9.50	11.50
468	NASDAQ	TCX	Mon, Mar 9, 1998	11.25	11.25	10.00	10.00
467	NASDAQ	TCX	Fri, Mar 6, 1998	11.25	11.25	10.75	11.00
466	NASDAQ	TCX	Thu, Mar 5, 1998	11.25	11.75	11.00	11.00
465	NASDAQ	TCX	Wed, Mar 4, 1998	11.75	11.88	11.00	11.25
464	NASDAQ	TCX	Tue, Mar 3, 1998	9.50	11.75	9.00	11.25
463	NASDAQ	TCX	Mon, Mar 2, 1998	8.50	9.00	8.00	9.00
462	NASDAQ	TCX	Fri, Feb 27, 1998	8.00	8.00	8.00	8.00
461	NASDAQ	TCX	Thu, Feb 26, 1998	8.75	8.75	8.00	8.00
460	NASDAQ	TCX	Wed, Feb 25, 1998	8.00	9.00	8.00	8.75
459	NASDAQ	TCX	Tue, Feb 24, 1998	8.50	9.00	8.50	9.00
458	NASDAQ	TCX	Mon, Feb 23, 1998	9.00	9.00	8.50	8.75
457	NASDAQ	TCX	Fri, Feb 20, 1998	9.25	9.25	8.25	8.25
456	NASDAQ	TCX	Thu, Feb 19, 1998	9.50	9.50	8.63	9.25
455	NASDAQ	TCX	Wed, Feb 18, 1998	9.63	9.63	9.50	9.63
454	NASDAQ	TCX	Tue, Feb 17, 1998	9.50	10.00	9.50	9.50
453	NASDAQ	TCX	Fri, Feb 13, 1998	9.50	10.00	9.50	9.50
452	NASDAQ	TCX	Thu, Feb 12, 1998	9.50	9.50	9.50	9.50
451	NASDAQ	TCX	Wed, Feb 11, 1998	9.50	9.50	9.50	9.50
450	NASDAQ	TCX	Tue, Feb 10, 1998	9.50	9.50	9.50	9.50
449	NASDAQ	TCX	Mon, Feb 9, 1998	9.50	9.50	9.50	9.50
448	NASDAQ	TCX	Fri, Feb 6, 1998	9.00	9.38	9.00	9.25
447	NASDAQ	TCX	Thu, Feb 5, 1998	8.75	8.75	8.75	8.75
446	NASDAQ	TCX	Wed, Feb 4, 1998	8.25	8.75	8.25	8.25
445	NASDAQ	TCX	Tue, Feb 3, 1998	8.50	8.50	8.13	8.25
444	NASDAQ	TCX	Mon, Feb 2, 1998	8.38	8.38	8.00	8.38
443	NASDAQ	TCX	Fri, Jan 30, 1998	8.38	8.38	7.75	7.75
442	NASDAQ	TCX	Thu, Jan 29, 1998	8.13	8.38	8.13	8.38
441	NASDAQ	TCX	Wed, Jan 28, 1998	8.38	8.38	8.38	8.38
440	NASDAQ	TCX	Tue, Jan 27, 1998	8.13	8.38	8.13	8.13
439	NASDAQ	TCX	Mon, Jan 26, 1998	8.00	8.00	8.00	8.00
438	NASDAQ	TCX	Fri, Jan 23, 1998	8.50	8.50	8.38	8.38
437	NASDAQ	TCX	Thu, Jan 22, 1998	8.00	8.00	8.00	8.00
436	NASDAQ	TCX	Wed, Jan 21, 1998	8.50	8.50	8.50	8.50
435	NASDAQ	TCX	Tue, Jan 20, 1998	7.75	7.75	7.75	7.75
434	NASDAQ	TCX	Fri, Jan 16, 1998	8.50	8.50	8.50	8.50
433	NASDAQ	TCX	Thu, Jan 15, 1998	8.50	8.50	7.75	7.75
432	NASDAQ	TCX	Wed, Jan 14, 1998	8.25	8.25	7.50	7.50
431	NASDAQ	TCX	Tue, Jan 13, 1998	8.25	8.25	8.00	8.00
430	NASDAQ	TCX	Mon, Jan 12, 1998	7.50	8.00	7.50	8.00
429	NASDAQ	TCX	Fri, Jan 9, 1998	8.00	8.00	7.50	7.50
428	NASDAQ	TCX	Thu, Jan 8, 1998	8.00	8.00	8.00	8.00
427	NASDAQ	TCX	Wed, Jan 7, 1998	8.00	8.50	7.50	8.00
426	NASDAQ	TCX	Mon, Jan 5, 1998	8.50	8.50	7.13	8.00
425	NASDAQ	TCX	Fri, Jan 2, 1998	7.50	8.00	7.50	8.00
424	NASDAQ	TCX	Wed, Dec 31, 1997	7.13	8.00	6.50	8.00
423	NASDAQ	TCX	Tue, Dec 30, 1997	7.75	8.25	7.00	7.00
422	NASDAQ	TCX	Mon, Dec 29, 1997	9.00	9.00	7.50	7.75
421	NASDAQ	TCX	Fri, Dec 26, 1997	8.25	8.25	8.25	8.25
420	NASDAQ	TCX	Wed, Dec 24, 1997	8.75	8.75	8.50	8.50
419	NASDAQ	TCX	Tue, Dec 23, 1997	9.00	9.00	8.50	8.75
418	NASDAQ	TCX	Mon, Dec 22, 1997	9.25	9.88	8.50	9.00
417	NASDAQ	TCX	Fri, Dec 19, 1997	9.25	9.25	9.25	9.25
416	NASDAQ	TCX	Thu, Dec 18, 1997	9.00	10.00	9.00	9.25
415	NASDAQ	TCX	Wed, Dec 17, 1997	9.50	10.00	9.25	9.25
414	NASDAQ	TCX	Tue, Dec 16, 1997	9.75	10.00	9.75	10.00
413	NASDAQ	TCX	Mon, Dec 15, 1997	10.00	10.00	9.75	9.75
412	NASDAQ	TCX	Fri, Dec 12, 1997	10.00	10.50	9.75	10.00
411	NASDAQ	TCX	Thu, Dec 11, 1997	10.00	10.25	10.00	10.00
410	NASDAQ	TCX	Wed, Dec 10, 1997	10.50	10.50	10.00	10.25
409	NASDAQ	TCX	Tue, Dec 9, 1997	10.00	10.75	10.00	10.00
408	NASDAQ	TCX	Mon, Dec 8, 1997	10.50	11.00	8.50	10.50
407	NASDAQ	TCX	Fri, Dec 5, 1997	10.00	11.25	10.00	10.00
406	NASDAQ	TCX	Thu, Dec 4, 1997	10.50	11.50	10.25	10.25
405	NASDAQ	TCX	Wed, Dec 3, 1997	10.00	10.50	10.00	10.50
404	NASDAQ	TCX	Tue, Dec 2, 1997	10.25	10.25	9.75	10.00
403	NASDAQ	TCX	Mon, Dec 1, 1997	10.25	10.50	10.25	10.25
402	NASDAQ	TCX	Fri, Nov 28, 1997	10.50	10.50	10.50	10.50
401	NASDAQ	TCX	Wed, Nov 26, 1997	10.50	10.50	10.25	10.50
400	NASDAQ	TCX	Tue, Nov 25, 1997	10.00	10.50	10.00	10.50
399	NASDAQ	TCX	Mon, Nov 24, 1997	10.25	10.25	10.00	10.00
398	NASDAQ	TCX	Fri, Nov 21, 1997	10.50	11.00	10.25	10.25
397	NASDAQ	TCX	Thu, Nov 20, 1997	10.50	11.00	10.50	11.00
396	NASDAQ	TCX	Wed, Nov 19, 1997	10.50	11.00	10.50	10.50
395	NASDAQ	TCX	Tue, Nov 18, 1997	11.25	11.25	11.25	11.25
394	NASDAQ	TCX	Mon, Nov 17, 1997	10.50	11.25	10.50	11.25
393	NASDAQ	TCX	Fri, Nov 14, 1997	10.25	10.50	10.25	10.25
392	NASDAQ	TCX	Thu, Nov 13, 1997	10.75	10.75	10.25	10.25
391	NASDAQ	TCX	Wed, Nov 12, 1997	10.25	10.50	10.25	10.25
390	NASDAQ	TCX	Tue, Nov 11, 1997	10.50	11.00	10.50	10.50
389	NASDAQ	TCX	Mon, Nov 10, 1997	10.75	10.75	10.50	10.75
388	NASDAQ	TCX	Fri, Nov 7, 1997	10.75	11.00	10.50	10.50
387	NASDAQ	TCX	Thu, Nov 6, 1997	10.25	10.25	10.25	10.25
386	NASDAQ	TCX	Wed, Nov 5, 1997	10.50	10.75	10.25	10.25
385	NASDAQ	TCX	Tue, Nov 4, 1997	10.50	10.75	10.50	10.75
384	NASDAQ	TCX	Mon, Nov 3, 1997	10.75	10.75	10.50	10.50
383	NASDAQ	TCX	Fri, Oct 31, 1997	10.50	10.75	10.50	10.75
382	NASDAQ	TCX	Thu, Oct 30, 1997	10.00	10.75	10.00	10.50
381	NASDAQ	TCX	Wed, Oct 29, 1997	11.25	11.25	10.50	10.75
380	NASDAQ	TCX	Tue, Oct 28, 1997	10.00	11.25	10.00	11.00
379	NASDAQ	TCX	Mon, Oct 27, 1997	10.50	11.00	10.00	11.00
378	NASDAQ	TCX	Fri, Oct 24, 1997	10.75	11.25	10.00	10.25
377	NASDAQ	TCX	Thu, Oct 23, 1997	12.00	12.00	11.00	11.00
376	NASDAQ	TCX	Wed, Oct 22, 1997	12.00	12.50	11.50	11.50
375	NASDAQ	TCX	Tue, Oct 21, 1997	12.00	12.00	11.25	11.25
374	NASDAQ	TCX	Mon, Oct 20, 1997	11.50	12.00	11.25	12.00
373	NASDAQ	TCX	Fri, Oct 17, 1997	11.50	11.50	11.25	11.25
372	NASDAQ	TCX	Thu, Oct 16, 1997	11.00	11.50	11.00	11.50
371	NASDAQ	TCX	Wed, Oct 15, 1997	11.00	11.00	10.50	10.50
370	NASDAQ	TCX	Tue, Oct 14, 1997	11.50	11.50	10.50	10.50
369	NASDAQ	TCX	Mon, Oct 13, 1997	11.00	11.00	10.75	11.00
368	NASDAQ	TCX	Fri, Oct 10, 1997	11.00	11.00	10.50	11.00
367	NASDAQ	TCX	Thu, Oct 9, 1997	10.75	10.75	10.00	10.50
366	NASDAQ	TCX	Wed, Oct 8, 1997	11.00	11.00	10.00	10.75
365	NASDAQ	TCX	Tue, Oct 7, 1997	11.00	11.50	10.25	11.00
364	NASDAQ	TCX	Mon, Oct 6, 1997	11.50	11.50	11.00	11.13
363	NASDAQ	TCX	Fri, Oct 3, 1997	11.38	11.38	11.00	11.00
362	NASDAQ	TCX	Thu, Oct 2, 1997	12.00	12.00	11.25	11.25
361	NASDAQ	TCX	Wed, Oct 1, 1997	11.50	11.50	11.00	11.50
360	NASDAQ	TCX	Tue, Sep 30, 1997	11.50	11.50	11.00	11.00
359	NASDAQ	TCX	Mon, Sep 29, 1997	11.00	11.00	11.00	11.00
358	NASDAQ	TCX	Fri, Sep 26, 1997	12.00	12.00	11.50	11.50
357	NASDAQ	TCX	Thu, Sep 25, 1997	11.50	11.75	11.00	11.75
356	NASDAQ	TCX	Wed, Sep 24, 1997	12.25	12.25	11.50	12.00
355	NASDAQ	TCX	Tue, Sep 23, 1997	12.00	12.25	11.50	12.25
354	NASDAQ	TCX	Mon, Sep 22, 1997	12.25	12.25	11.50	12.00
353	NASDAQ	TCX	Fri, Sep 19, 1997	12.25	12.50	11.50	12.00
352	NASDAQ	TCX	Thu, Sep 18, 1997	10.50	12.50	10.00	11.50
351	NASDAQ	TCX	Wed, Sep 17, 1997	10.25	10.50	10.00	10.50
350	NASDAQ	TCX	Tue, Sep 16, 1997	10.00	10.50	9.75	10.00
349	NASDAQ	TCX	Mon, Sep 15, 1997	10.00	11.00	10.00	10.00
348	NASDAQ	TCX	Fri, Sep 12, 1997	9.75	11.00	9.75	9.75
347	NASDAQ	TCX	Thu, Sep 11, 1997	11.00	11.00	10.00	10.00
346	NASDAQ	TCX	Wed, Sep 10, 1997	10.50	11.00	10.00	11.00
345	NASDAQ	TCX	Tue, Sep 9, 1997	9.75	10.50	9.75	10.50
344	NASDAQ	TCX	Mon, Sep 8, 1997	10.50	11.00	9.75	9.75
343	NASDAQ	TCX	Fri, Sep 5, 1997	10.50	11.00	10.50	10.75
342	NASDAQ	TCX	Thu, Sep 4, 1997	9.50	10.50	9.50	10.00
341	NASDAQ	TCX	Wed, Sep 3, 1997	9.50	9.50	9.25	9.50
340	NASDAQ	TCX	Tue, Sep 2, 1997	9.00	9.50	9.00	9.00
339	NASDAQ	TCX	Fri, Aug 29, 1997	8.50	9.00	8.50	9.00
338	NASDAQ	TCX	Thu, Aug 28, 1997	8.25	8.50	8.00	8.00
337	NASDAQ	TCX	Wed, Aug 27, 1997	8.50	8.50	8.00	8.00
336	NASDAQ	TCX	Tue, Aug 26, 1997	7.75	8.50	7.75	8.50
335	NASDAQ	TCX	Mon, Aug 25, 1997	8.50	8.50	8.00	8.00
334	NASDAQ	TCX	Fri, Aug 22, 1997	7.75	7.75	7.75	7.75
333	NASDAQ	TCX	Thu, Aug 21, 1997	8.00	8.50	7.50	8.00
332	NASDAQ	TCX	Wed, Aug 20, 1997	8.50	8.50	7.00	8.50
331	NASDAQ	TCX	Tue, Aug 19, 1997	8.25	8.50	7.38	7.50
330	NASDAQ	TCX	Mon, Aug 18, 1997	7.50	8.50	7.38	7.50
329	NASDAQ	TCX	Fri, Aug 15, 1997	8.50	8.75	7.00	7.38
328	NASDAQ	TCX	Thu, Aug 14, 1997	8.50	9.50	8.50	9.50
327	NASDAQ	TCX	Wed, Aug 13, 1997	9.00	9.00	8.50	8.75
326	NASDAQ	TCX	Tue, Aug 12, 1997	10.00	10.00	9.00	9.00
325	NASDAQ	TCX	Mon, Aug 11, 1997	10.00	10.00	9.50	10.00
324	NASDAQ	TCX	Fri, Aug 8, 1997	10.00	10.00	9.50	10.00
323	NASDAQ	TCX	Thu, Aug 7, 1997	9.00	10.00	9.00	10.00
322	NASDAQ	TCX	Wed, Aug 6, 1997	10.50	10.50	9.50	10.00
321	NASDAQ	TCX	Tue, Aug 5, 1997	10.00	11.00	10.00	10.00
320	NASDAQ	TCX	Mon, Aug 4, 1997	11.00	11.00	10.00	10.00
319	NASDAQ	TCX	Fri, Aug 1, 1997	10.00	10.00	10.00	10.00
318	NASDAQ	TCX	Thu, Jul 31, 1997	10.00	11.00	10.00	10.00
317	NASDAQ	TCX	Wed, Jul 30, 1997	10.50	11.00	9.75	10.00
316	NASDAQ	TCX	Tue, Jul 29, 1997	10.50	10.50	9.75	10.50
315	NASDAQ	TCX	Mon, Jul 28, 1997	9.50	10.00	9.00	10.00
314	NASDAQ	TCX	Fri, Jul 25, 1997	9.50	9.75	9.50	9.50
313	NASDAQ	TCX	Thu, Jul 24, 1997	10.00	10.00	9.00	10.00
312	NASDAQ	TCX	Wed, Jul 23, 1997	10.50	10.50	9.00	9.75
311	NASDAQ	TCX	Tue, Jul 22, 1997	12.00	12.00	10.50	10.50
310	NASDAQ	TCX	Mon, Jul 21, 1997	12.00	12.00	11.50	12.00
309	NASDAQ	TCX	Fri, Jul 18, 1997	12.00	12.00	11.50	12.00
308	NASDAQ	TCX	Thu, Jul 17, 1997	12.75	13.00	11.50	11.50
307	NASDAQ	TCX	Wed, Jul 16, 1997	13.00	13.25	12.75	12.75
306	NASDAQ	TCX	Tue, Jul 15, 1997	13.25	13.25	12.75	13.00
305	NASDAQ	TCX	Mon, Jul 14, 1997	14.00	14.00	13.00	13.00
304	NASDAQ	TCX	Fri, Jul 11, 1997	14.50	14.50	13.50	14.50
303	NASDAQ	TCX	Thu, Jul 10, 1997	14.25	14.50	13.50	14.50
302	NASDAQ	TCX	Wed, Jul 9, 1997	14.00	14.25	13.50	13.50
301	NASDAQ	TCX	Tue, Jul 8, 1997	14.00	14.75	14.00	14.25
300	NASDAQ	TCX	Mon, Jul 7, 1997	14.50	14.75	13.75	14.00
299	NASDAQ	TCX	Thu, Jul 3, 1997	14.50	14.50	13.50	14.00
298	NASDAQ	TCX	Wed, Jul 2, 1997	14.50	14.50	13.50	14.50
297	NASDAQ	TCX	Tue, Jul 1, 1997	15.00	15.00	13.75	14.00
296	NASDAQ	TCX	Mon, Jun 30, 1997	13.75	15.00	13.50	15.00
295	NASDAQ	TCX	Fri, Jun 27, 1997	12.50	14.00	12.00	14.00
294	NASDAQ	TCX	Thu, Jun 26, 1997	10.00	12.25	10.00	11.88
293	NASDAQ	TCX	Wed, Jun 25, 1997	9.75	10.50	9.75	10.00
292	NASDAQ	TCX	Tue, Jun 24, 1997	9.75	10.00	9.75	9.75
291	NASDAQ	TCX	Mon, Jun 23, 1997	10.00	10.50	9.75	10.50
290	NASDAQ	TCX	Fri, Jun 20, 1997	10.50	10.50	10.00	10.00
289	NASDAQ	TCX	Thu, Jun 19, 1997	10.50	10.75	10.00	10.00
288	NASDAQ	TCX	Wed, Jun 18, 1997	10.50	10.50	10.00	10.50
287	NASDAQ	TCX	Tue, Jun 17, 1997	10.00	10.50	10.00	10.50
286	NASDAQ	TCX	Mon, Jun 16, 1997	11.50	11.75	10.00	10.75
285	NASDAQ	TCX	Fri, Jun 13, 1997	10.50	11.00	10.00	10.75
284	NASDAQ	TCX	Thu, Jun 12, 1997	10.00	10.50	9.00	10.00
283	NASDAQ	TCX	Wed, Jun 11, 1997	8.50	10.00	8.00	9.25
282	NASDAQ	TCX	Tue, Jun 10, 1997	8.00	8.00	7.50	8.00
281	NASDAQ	TCX	Mon, Jun 9, 1997	7.50	8.00	7.50	7.50
280	NASDAQ	TCX	Fri, Jun 6, 1997	7.50	8.00	7.50	8.00
279	NASDAQ	TCX	Thu, Jun 5, 1997	8.00	8.00	7.75	7.75
278	NASDAQ	TCX	Wed, Jun 4, 1997	8.00	8.00	7.75	8.00
277	NASDAQ	TCX	Tue, Jun 3, 1997	7.50	7.50	7.50	7.50
276	NASDAQ	TCX	Mon, Jun 2, 1997	7.50	7.50	7.00	7.50
275	NASDAQ	TCX	Fri, May 30, 1997	7.00	7.25	7.00	7.25
274	NASDAQ	TCX	Thu, May 29, 1997	7.50	7.50	6.50	7.50
273	NASDAQ	TCX	Wed, May 28, 1997	6.75	7.50	6.75	7.00
272	NASDAQ	TCX	Tue, May 27, 1997	7.50	7.50	6.75	6.75
271	NASDAQ	TCX	Fri, May 23, 1997	7.00	7.00	6.50	6.50
270	NASDAQ	TCX	Thu, May 22, 1997	7.75	7.75	6.75	6.75
269	NASDAQ	TCX	Wed, May 21, 1997	7.75	7.75	7.00	7.00
268	NASDAQ	TCX	Tue, May 20, 1997	7.00	7.75	7.00	7.75
267	NASDAQ	TCX	Mon, May 19, 1997	7.75	7.75	7.00	7.75
266	NASDAQ	TCX	Fri, May 16, 1997	7.75	7.75	7.25	7.75
265	NASDAQ	TCX	Thu, May 15, 1997	7.75	7.75	7.75	7.75
264	NASDAQ	TCX	Wed, May 14, 1997	7.00	7.00	7.00	7.00
263	NASDAQ	TCX	Tue, May 13, 1997	7.50	8.00	7.00	7.50
262	NASDAQ	TCX	Mon, May 12, 1997	7.75	7.75	7.00	7.75
261	NASDAQ	TCX	Fri, May 9, 1997	6.75	7.50	6.50	7.50
260	NASDAQ	TCX	Thu, May 8, 1997	7.25	7.75	6.75	7.50
259	NASDAQ	TCX	Wed, May 7, 1997	7.75	7.75	7.75	7.75
258	NASDAQ	TCX	Tue, May 6, 1997	7.75	7.75	7.25	7.50
257	NASDAQ	TCX	Mon, May 5, 1997	7.75	7.75	7.25	7.75
256	NASDAQ	TCX	Fri, May 2, 1997	7.50	7.50	7.00	7.50
255	NASDAQ	TCX	Thu, May 1, 1997	7.50	7.50	7.25	7.25
254	NASDAQ	TCX	Wed, Apr 30, 1997	8.00	8.00	7.00	7.50
253	NASDAQ	TCX	Tue, Apr 29, 1997	8.00	8.00	8.00	8.00
252	NASDAQ	TCX	Mon, Apr 28, 1997	8.00	8.00	7.00	7.00
251	NASDAQ	TCX	Fri, Apr 25, 1997	7.50	7.50	6.50	6.75
250	NASDAQ	TCX	Thu, Apr 24, 1997	7.50	7.50	6.50	7.50
249	NASDAQ	TCX	Wed, Apr 23, 1997	7.00	7.50	7.00	7.50
248	NASDAQ	TCX	Tue, Apr 22, 1997	7.00	7.50	6.50	6.50
247	NASDAQ	TCX	Mon, Apr 21, 1997	8.00	8.00	7.00	8.00
246	NASDAQ	TCX	Fri, Apr 18, 1997	7.00	8.00	7.00	8.00
245	NASDAQ	TCX	Thu, Apr 17, 1997	7.00	7.50	7.00	7.00
244	NASDAQ	TCX	Wed, Apr 16, 1997	7.00	8.00	7.00	8.00
243	NASDAQ	TCX	Tue, Apr 15, 1997	7.00	8.00	7.00	8.00
242	NASDAQ	TCX	Mon, Apr 14, 1997	8.00	8.00	7.00	7.00
241	NASDAQ	TCX	Fri, Apr 11, 1997	7.75	8.00	7.50	8.00
240	NASDAQ	TCX	Thu, Apr 10, 1997	7.00	7.75	7.00	7.75
239	NASDAQ	TCX	Wed, Apr 9, 1997	7.25	7.25	7.00	7.00
238	NASDAQ	TCX	Tue, Apr 8, 1997	7.25	7.75	7.00	7.50
237	NASDAQ	TCX	Mon, Apr 7, 1997	8.00	8.00	7.25	7.25
236	NASDAQ	TCX	Fri, Apr 4, 1997	8.00	8.00	8.00	8.00
235	NASDAQ	TCX	Thu, Apr 3, 1997	8.00	8.00	7.25	8.00
234	NASDAQ	TCX	Wed, Apr 2, 1997	7.13	7.13	7.00	7.00
233	NASDAQ	TCX	Tue, Apr 1, 1997	7.00	7.25	7.00	7.00
232	NASDAQ	TCX	Mon, Mar 31, 1997	8.25	8.50	7.00	7.50
231	NASDAQ	TCX	Thu, Mar 27, 1997	8.50	8.50	7.75	8.25
230	NASDAQ	TCX	Wed, Mar 26, 1997	8.75	8.75	8.50	8.50
229	NASDAQ	TCX	Tue, Mar 25, 1997	9.00	9.00	8.25	9.00
228	NASDAQ	TCX	Mon, Mar 24, 1997	8.25	9.00	8.25	8.75
227	NASDAQ	TCX	Fri, Mar 21, 1997	8.25	8.75	8.25	8.25
226	NASDAQ	TCX	Thu, Mar 20, 1997	8.25	8.75	8.25	8.25
225	NASDAQ	TCX	Wed, Mar 19, 1997	8.50	8.75	8.50	8.75
224	NASDAQ	TCX	Tue, Mar 18, 1997	8.50	8.50	8.50	8.50
223	NASDAQ	TCX	Mon, Mar 17, 1997	9.25	9.25	8.50	9.25
222	NASDAQ	TCX	Fri, Mar 14, 1997	8.50	9.00	8.50	9.00
221	NASDAQ	TCX	Thu, Mar 13, 1997	9.00	9.00	8.50	8.50
220	NASDAQ	TCX	Wed, Mar 12, 1997	9.25	9.25	9.00	9.25
219	NASDAQ	TCX	Tue, Mar 11, 1997	9.00	9.25	9.00	9.00
218	NASDAQ	TCX	Mon, Mar 10, 1997	9.25	9.50	9.00	9.00
217	NASDAQ	TCX	Fri, Mar 7, 1997	9.00	9.50	8.50	8.50
216	NASDAQ	TCX	Thu, Mar 6, 1997	9.00	9.00	8.50	9.00
215	NASDAQ	TCX	Wed, Mar 5, 1997	8.50	9.00	8.50	8.50
214	NASDAQ	TCX	Tue, Mar 4, 1997	9.00	9.00	8.50	8.50
213	NASDAQ	TCX	Mon, Mar 3, 1997	9.00	9.50	9.00	9.00
212	NASDAQ	TCX	Fri, Feb 28, 1997	9.00	10.00	9.00	10.00
211	NASDAQ	TCX	Thu, Feb 27, 1997	11.00	11.00	9.00	9.50
210	NASDAQ	TCX	Wed, Feb 26, 1997	10.50	11.00	10.25	11.00
209	NASDAQ	TCX	Tue, Feb 25, 1997	10.75	11.50	10.75	11.00
208	NASDAQ	TCX	Mon, Feb 24, 1997	10.75	11.50	10.75	11.50
207	NASDAQ	TCX	Fri, Feb 21, 1997	11.50	11.50	11.00	11.00
206	NASDAQ	TCX	Thu, Feb 20, 1997	11.50	11.50	11.00	11.50
205	NASDAQ	TCX	Wed, Feb 19, 1997	11.25	11.50	11.00	11.00
204	NASDAQ	TCX	Tue, Feb 18, 1997	11.00	11.50	11.00	11.50
203	NASDAQ	TCX	Fri, Feb 14, 1997	11.00	11.50	11.00	11.00
202	NASDAQ	TCX	Thu, Feb 13, 1997	11.00	11.50	11.00	11.50
201	NASDAQ	TCX	Wed, Feb 12, 1997	11.50	12.50	11.00	11.50
200	NASDAQ	TCX	Tue, Feb 11, 1997	11.75	12.50	11.75	12.00
199	NASDAQ	TCX	Mon, Feb 10, 1997	12.50	12.50	11.75	12.00
198	NASDAQ	TCX	Fri, Feb 7, 1997	11.75	12.50	11.75	12.00
197	NASDAQ	TCX	Thu, Feb 6, 1997	12.50	12.50	11.75	12.00
196	NASDAQ	TCX	Wed, Feb 5, 1997	12.50	12.50	11.50	12.00
195	NASDAQ	TCX	Tue, Feb 4, 1997	12.50	12.50	11.50	12.50
194	NASDAQ	TCX	Mon, Feb 3, 1997	11.50	12.50	11.50	12.50
193	NASDAQ	TCX	Fri, Jan 31, 1997	12.50	12.50	11.50	12.50
192	NASDAQ	TCX	Thu, Jan 30, 1997	12.50	12.50	11.50	11.50
191	NASDAQ	TCX	Wed, Jan 29, 1997	12.50	12.50	12.00	12.00
190	NASDAQ	TCX	Tue, Jan 28, 1997	12.50	12.50	11.50	12.00
189	NASDAQ	TCX	Mon, Jan 27, 1997	14.50	14.50	11.50	12.50
188	NASDAQ	TCX	Fri, Jan 24, 1997	14.50	15.50	13.00	13.50
187	NASDAQ	TCX	Thu, Jan 23, 1997	14.50	15.50	14.50	15.50
186	NASDAQ	TCX	Wed, Jan 22, 1997	15.50	15.50	14.50	15.50
185	NASDAQ	TCX	Tue, Jan 21, 1997	16.00	16.00	14.50	14.50
184	NASDAQ	TCX	Mon, Jan 20, 1997	16.00	16.00	14.50	15.00
183	NASDAQ	TCX	Fri, Jan 17, 1997	15.00	15.50	13.00	15.00
182	NASDAQ	TCX	Thu, Jan 16, 1997	14.00	15.00	13.00	13.00
181	NASDAQ	TCX	Wed, Jan 15, 1997	14.00	16.00	14.00	16.00
180	NASDAQ	TCX	Tue, Jan 14, 1997	15.00	17.00	14.00	14.00
179	NASDAQ	TCX	Mon, Jan 13, 1997	17.00	17.00	15.25	15.25
178	NASDAQ	TCX	Fri, Jan 10, 1997	16.25	17.00	15.50	16.00
177	NASDAQ	TCX	Thu, Jan 9, 1997	17.50	17.50	16.00	17.00
176	NASDAQ	TCX	Wed, Jan 8, 1997	17.00	17.50	16.00	16.00
175	NASDAQ	TCX	Tue, Jan 7, 1997	18.50	18.50	15.50	16.50
174	NASDAQ	TCX	Mon, Jan 6, 1997	15.00	19.50	15.00	18.50
173	NASDAQ	TCX	Fri, Jan 3, 1997	15.50	15.50	15.50	15.50
172	NASDAQ	TCX	Thu, Jan 2, 1997	15.50	15.50	15.50	15.50
171	NASDAQ	TCX	Tue, Dec 31, 1996	15.00	15.00	15.00	15.00
170	NASDAQ	TCX	Mon, Dec 30, 1996	15.00	16.00	15.00	15.00
169	NASDAQ	TCX	Fri, Dec 27, 1996	15.00	16.00	15.00	15.00
168	NASDAQ	TCX	Thu, Dec 26, 1996	15.00	16.00	15.00	16.00
167	NASDAQ	TCX	Tue, Dec 24, 1996	15.00	15.50	15.00	15.00
166	NASDAQ	TCX	Mon, Dec 23, 1996	15.50	16.00	15.00	15.50
165	NASDAQ	TCX	Fri, Dec 20, 1996	15.50	16.00	15.50	15.50
164	NASDAQ	TCX	Thu, Dec 19, 1996	16.00	16.50	15.50	16.00
163	NASDAQ	TCX	Wed, Dec 18, 1996	16.00	16.00	16.00	16.00
162	NASDAQ	TCX	Tue, Dec 17, 1996	16.50	17.00	15.50	16.50
161	NASDAQ	TCX	Mon, Dec 16, 1996	15.50	17.00	15.00	15.50
160	NASDAQ	TCX	Fri, Dec 13, 1996	15.50	17.50	15.50	15.50
159	NASDAQ	TCX	Thu, Dec 12, 1996	18.00	18.00	15.50	15.50
158	NASDAQ	TCX	Wed, Dec 11, 1996	17.00	18.00	15.00	18.00
157	NASDAQ	TCX	Tue, Dec 10, 1996	15.50	17.00	14.00	16.00
156	NASDAQ	TCX	Mon, Dec 9, 1996	17.00	17.00	14.00	14.00
155	NASDAQ	TCX	Fri, Dec 6, 1996	16.50	17.00	15.00	17.00
154	NASDAQ	TCX	Thu, Dec 5, 1996	16.00	17.00	16.00	16.00
153	NASDAQ	TCX	Wed, Dec 4, 1996	17.00	18.00	16.00	16.00
152	NASDAQ	TCX	Tue, Dec 3, 1996	18.00	18.50	17.00	17.00
151	NASDAQ	TCX	Mon, Dec 2, 1996	16.00	18.50	16.00	17.00
150	NASDAQ	TCX	Fri, Nov 29, 1996	17.00	17.00	16.00	16.00
149	NASDAQ	TCX	Wed, Nov 27, 1996	16.00	17.00	16.00	16.00
148	NASDAQ	TCX	Tue, Nov 26, 1996	16.00	16.50	16.00	16.00
147	NASDAQ	TCX	Mon, Nov 25, 1996	16.00	17.00	16.00	16.00
146	NASDAQ	TCX	Fri, Nov 22, 1996	16.00	17.00	16.00	17.00
145	NASDAQ	TCX	Thu, Nov 21, 1996	16.00	17.00	16.00	16.00
144	NASDAQ	TCX	Wed, Nov 20, 1996	16.00	17.00	16.00	16.00
143	NASDAQ	TCX	Tue, Nov 19, 1996	16.00	16.50	16.00	16.00
142	NASDAQ	TCX	Mon, Nov 18, 1996	16.00	17.50	16.00	16.00
141	NASDAQ	TCX	Fri, Nov 15, 1996	16.00	16.00	16.00	16.00
140	NASDAQ	TCX	Thu, Nov 14, 1996	16.50	17.00	16.00	16.00
139	NASDAQ	TCX	Wed, Nov 13, 1996	16.00	16.00	16.00	16.00
138	NASDAQ	TCX	Tue, Nov 12, 1996	17.50	17.50	16.00	16.00
137	NASDAQ	TCX	Mon, Nov 11, 1996	16.00	17.50	16.00	17.50
136	NASDAQ	TCX	Fri, Nov 8, 1996	16.00	17.50	16.00	16.00
135	NASDAQ	TCX	Thu, Nov 7, 1996	17.50	17.50	16.00	16.00
134	NASDAQ	TCX	Wed, Nov 6, 1996	16.00	17.50	16.00	17.50
133	NASDAQ	TCX	Tue, Nov 5, 1996	17.50	17.50	16.00	16.00
132	NASDAQ	TCX	Mon, Nov 4, 1996	16.00	16.50	16.00	16.00
131	NASDAQ	TCX	Fri, Nov 1, 1996	16.00	17.50	16.00	16.00
130	NASDAQ	TCX	Thu, Oct 31, 1996	15.50	17.50	15.50	15.50
129	NASDAQ	TCX	Wed, Oct 30, 1996	16.00	17.50	16.00	16.00
128	NASDAQ	TCX	Tue, Oct 29, 1996	17.50	18.50	16.00	16.00
127	NASDAQ	TCX	Mon, Oct 28, 1996	19.50	20.50	17.50	17.50
126	NASDAQ	TCX	Fri, Oct 25, 1996	20.00	21.00	19.50	19.50
125	NASDAQ	TCX	Thu, Oct 24, 1996	20.00	22.00	20.00	20.00
124	NASDAQ	TCX	Wed, Oct 23, 1996	21.00	22.50	20.00	20.00
123	NASDAQ	TCX	Tue, Oct 22, 1996	22.00	22.00	20.00	22.00
122	NASDAQ	TCX	Mon, Oct 21, 1996	22.50	23.00	20.50	22.00
121	NASDAQ	TCX	Fri, Oct 18, 1996	19.00	22.00	17.50	22.00
120	NASDAQ	TCX	Thu, Oct 17, 1996	18.00	19.00	17.00	19.00
119	NASDAQ	TCX	Wed, Oct 16, 1996	18.00	18.00	16.50	17.50
118	NASDAQ	TCX	Tue, Oct 15, 1996	16.50	18.00	15.50	16.50
117	NASDAQ	TCX	Mon, Oct 14, 1996	17.50	18.00	17.00	17.00
116	NASDAQ	TCX	Fri, Oct 11, 1996	15.00	17.50	15.00	16.00
115	NASDAQ	TCX	Thu, Oct 10, 1996	15.00	17.00	15.00	15.50
114	NASDAQ	TCX	Wed, Oct 9, 1996	17.50	17.50	15.00	17.00
113	NASDAQ	TCX	Tue, Oct 8, 1996	15.00	16.50	15.00	15.00
112	NASDAQ	TCX	Mon, Oct 7, 1996	15.00	17.50	15.00	15.00
111	NASDAQ	TCX	Fri, Oct 4, 1996	17.00	17.50	15.00	17.50
110	NASDAQ	TCX	Thu, Oct 3, 1996	17.00	18.50	15.00	16.00
109	NASDAQ	TCX	Wed, Oct 2, 1996	17.00	17.00	17.00	17.00
108	NASDAQ	TCX	Tue, Oct 1, 1996	18.50	18.50	17.00	17.00
107	NASDAQ	TCX	Mon, Sep 30, 1996	17.50	19.00	17.00	17.00
106	NASDAQ	TCX	Fri, Sep 27, 1996	20.00	20.00	17.00	20.00
105	NASDAQ	TCX	Thu, Sep 26, 1996	17.00	20.00	17.00	20.00
104	NASDAQ	TCX	Wed, Sep 25, 1996	18.00	19.50	17.50	19.50
103	NASDAQ	TCX	Tue, Sep 24, 1996	19.00	20.00	18.00	18.00
102	NASDAQ	TCX	Mon, Sep 23, 1996	20.00	20.00	19.00	19.00
101	NASDAQ	TCX	Fri, Sep 20, 1996	23.00	23.00	20.00	20.00
100	NASDAQ	TCX	Thu, Sep 19, 1996	24.00	24.00	22.00	22.00
99	NASDAQ	TCX	Wed, Sep 18, 1996	23.50	24.00	22.00	23.00
98	NASDAQ	TCX	Tue, Sep 17, 1996	22.00	23.50	22.00	22.50
97	NASDAQ	TCX	Mon, Sep 16, 1996	20.00	23.00	20.00	21.00
96	NASDAQ	TCX	Fri, Sep 13, 1996	18.00	23.00	18.00	23.00
95	NASDAQ	TCX	Thu, Sep 12, 1996	19.50	20.00	17.50	20.00
94	NASDAQ	TCX	Wed, Sep 11, 1996	18.50	19.50	18.50	18.50
93	NASDAQ	TCX	Tue, Sep 10, 1996	20.00	20.00	17.50	19.50
92	NASDAQ	TCX	Mon, Sep 9, 1996	21.00	22.00	17.50	18.00
91	NASDAQ	TCX	Fri, Sep 6, 1996	24.50	25.00	21.50	23.00
90	NASDAQ	TCX	Thu, Sep 5, 1996	25.00	28.00	25.00	25.00
89	NASDAQ	TCX	Wed, Sep 4, 1996	25.00	28.00	24.00	28.00
88	NASDAQ	TCX	Tue, Sep 3, 1996	24.00	25.00	24.00	25.00
87	NASDAQ	TCX	Fri, Aug 30, 1996	24.50	24.50	23.00	23.00
86	NASDAQ	TCX	Thu, Aug 29, 1996	24.00	24.00	23.00	24.00
85	NASDAQ	TCX	Wed, Aug 28, 1996	26.00	26.00	23.50	24.00
84	NASDAQ	TCX	Tue, Aug 27, 1996	27.00	27.00	25.00	25.00
83	NASDAQ	TCX	Mon, Aug 26, 1996	25.00	27.00	25.00	27.00
82	NASDAQ	TCX	Fri, Aug 23, 1996	29.00	29.00	26.00	27.00
81	NASDAQ	TCX	Thu, Aug 22, 1996	29.00	29.00	27.00	27.00
80	NASDAQ	TCX	Wed, Aug 21, 1996	27.00	27.00	27.00	27.00
79	NASDAQ	TCX	Tue, Aug 20, 1996	27.00	29.00	27.00	27.00
78	NASDAQ	TCX	Mon, Aug 19, 1996	33.00	33.00	28.00	28.50
77	NASDAQ	TCX	Fri, Aug 16, 1996	32.50	32.50	30.50	30.50
76	NASDAQ	TCX	Thu, Aug 15, 1996	33.00	33.00	30.50	30.50
75	NASDAQ	TCX	Wed, Aug 14, 1996	33.00	33.00	30.50	30.50
74	NASDAQ	TCX	Tue, Aug 13, 1996	33.00	33.00	30.50	32.00
73	NASDAQ	TCX	Mon, Aug 12, 1996	33.00	33.00	30.00	33.00
72	NASDAQ	TCX	Fri, Aug 9, 1996	31.00	31.50	29.00	31.50
71	NASDAQ	TCX	Thu, Aug 8, 1996	30.50	31.00	28.50	29.00
70	NASDAQ	TCX	Wed, Aug 7, 1996	28.50	30.50	28.50	30.50
69	NASDAQ	TCX	Tue, Aug 6, 1996	28.50	30.50	28.50	28.50
68	NASDAQ	TCX	Mon, Aug 5, 1996	27.00	32.50	26.50	29.00
67	NASDAQ	TCX	Fri, Aug 2, 1996	23.00	26.50	21.50	26.50
66	NASDAQ	TCX	Thu, Aug 1, 1996	23.00	23.00	21.50	21.50
65	NASDAQ	TCX	Wed, Jul 31, 1996	21.50	23.00	21.50	21.50
64	NASDAQ	TCX	Tue, Jul 30, 1996	22.00	23.00	21.00	21.50
63	NASDAQ	TCX	Mon, Jul 29, 1996	22.50	22.50	21.00	21.00
62	NASDAQ	TCX	Fri, Jul 26, 1996	22.00	22.00	20.00	22.00
61	NASDAQ	TCX	Thu, Jul 25, 1996	23.00	23.00	20.00	20.00
60	NASDAQ	TCX	Wed, Jul 24, 1996	21.00	23.00	20.50	23.00
59	NASDAQ	TCX	Tue, Jul 23, 1996	24.00	24.00	20.50	20.75
58	NASDAQ	TCX	Mon, Jul 22, 1996	22.00	24.00	22.00	22.00
57	NASDAQ	TCX	Fri, Jul 19, 1996	23.00	24.00	21.50	23.00
56	NASDAQ	TCX	Thu, Jul 18, 1996	24.00	24.00	21.00	23.00
55	NASDAQ	TCX	Wed, Jul 17, 1996	25.00	26.00	23.00	23.00
54	NASDAQ	TCX	Tue, Jul 16, 1996	26.00	27.00	23.00	23.00
53	NASDAQ	TCX	Mon, Jul 15, 1996	31.00	31.00	26.00	26.00
52	NASDAQ	TCX	Fri, Jul 12, 1996	29.00	31.00	29.00	29.50
51	NASDAQ	TCX	Thu, Jul 11, 1996	31.00	33.00	29.00	29.00
50	NASDAQ	TCX	Wed, Jul 10, 1996	31.00	33.00	31.00	31.25
49	NASDAQ	TCX	Tue, Jul 9, 1996	33.00	33.00	31.00	33.00
48	NASDAQ	TCX	Mon, Jul 8, 1996	31.00	32.00	31.00	31.00
47	NASDAQ	TCX	Fri, Jul 5, 1996	32.00	32.00	31.00	32.00
46	NASDAQ	TCX	Wed, Jul 3, 1996	33.00	33.00	31.00	32.00
45	NASDAQ	TCX	Tue, Jul 2, 1996	31.00	33.00	31.00	33.00
44	NASDAQ	TCX	Mon, Jul 1, 1996	31.00	33.00	31.00	31.00
43	NASDAQ	TCX	Fri, Jun 28, 1996	32.00	34.00	31.00	32.00
42	NASDAQ	TCX	Thu, Jun 27, 1996	34.00	34.00	32.00	33.00
41	NASDAQ	TCX	Wed, Jun 26, 1996	35.00	35.00	32.00	32.00
40	NASDAQ	TCX	Tue, Jun 25, 1996	34.50	35.00	32.00	34.00
39	NASDAQ	TCX	Mon, Jun 24, 1996	37.00	37.00	32.00	32.00
38	NASDAQ	TCX	Fri, Jun 21, 1996	34.00	36.00	34.00	34.00
37	NASDAQ	TCX	Thu, Jun 20, 1996	37.00	39.00	34.00	36.00
36	NASDAQ	TCX	Wed, Jun 19, 1996	44.00	44.00	38.00	38.00
35	NASDAQ	TCX	Tue, Jun 18, 1996	44.00	44.00	41.00	41.00
34	NASDAQ	TCX	Mon, Jun 17, 1996	41.00	44.00	41.00	42.00
33	NASDAQ	TCX	Fri, Jun 14, 1996	41.00	44.00	41.00	41.00
32	NASDAQ	TCX	Thu, Jun 13, 1996	44.00	45.00	41.00	44.00
31	NASDAQ	TCX	Wed, Jun 12, 1996	49.00	49.00	43.00	44.00
30	NASDAQ	TCX	Tue, Jun 11, 1996	50.00	50.00	46.00	46.00
29	NASDAQ	TCX	Mon, Jun 10, 1996	49.00	50.00	48.00	48.00
28	NASDAQ	TCX	Fri, Jun 7, 1996	49.00	49.00	47.00	47.00
27	NASDAQ	TCX	Thu, Jun 6, 1996	50.00	52.00	49.00	49.00
26	NASDAQ	TCX	Wed, Jun 5, 1996	50.00	52.00	50.00	52.00
25	NASDAQ	TCX	Tue, Jun 4, 1996	52.00	52.00	50.00	52.00
24	NASDAQ	TCX	Mon, Jun 3, 1996	50.00	52.00	50.00	52.00
23	NASDAQ	TCX	Fri, May 31, 1996	50.00	53.00	50.00	50.00
22	NASDAQ	TCX	Thu, May 30, 1996	52.00	54.00	51.00	51.00
21	NASDAQ	TCX	Wed, May 29, 1996	53.00	54.00	52.00	53.00
20	NASDAQ	TCX	Tue, May 28, 1996	54.00	57.00	52.00	53.00
19	NASDAQ	TCX	Fri, May 24, 1996	51.00	53.00	51.00	53.00
18	NASDAQ	TCX	Thu, May 23, 1996	56.00	56.00	51.00	51.00
17	NASDAQ	TCX	Wed, May 22, 1996	56.00	56.00	54.00	56.00
16	NASDAQ	TCX	Tue, May 21, 1996	53.00	58.00	52.00	56.00
15	NASDAQ	TCX	Mon, May 20, 1996	50.00	53.00	49.00	52.00
14	NASDAQ	TCX	Fri, May 17, 1996	49.00	51.00	49.00	49.00
13	NASDAQ	TCX	Thu, May 16, 1996	50.00	50.00	47.00	48.00
12	NASDAQ	TCX	Wed, May 15, 1996	50.00	50.00	48.00	48.00
11	NASDAQ	TCX	Tue, May 14, 1996	49.00	50.00	48.00	48.50
10	NASDAQ	TCX	Mon, May 13, 1996	46.00	50.00	44.00	49.25
9	NASDAQ	TCX	Fri, May 10, 1996	46.00	46.00	44.00	45.00
8	NASDAQ	TCX	Thu, May 9, 1996	46.00	46.00	44.00	44.00
7	NASDAQ	TCX	Wed, May 8, 1996	45.00	46.00	45.00	45.00
6	NASDAQ	TCX	Tue, May 7, 1996	45.00	46.00	45.00	45.00
5	NASDAQ	TCX	Mon, May 6, 1996	46.50	46.50	45.00	45.00
4	NASDAQ	TCX	Fri, May 3, 1996	47.00	49.00	45.00	45.50
3	NASDAQ	TCX	Thu, May 2, 1996	47.00	49.00	47.00	48.00
2	NASDAQ	TCX	Wed, May 1, 1996	53.00	53.00	45.00	49.00
1	NASDAQ	TCX	Tue, Apr 30, 1996	57.00	57.00	49.00	53.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Tucows Inc NASDAQ:TCX 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