Towne Bank NASDAQ:TOWN Historical Prices

Below are the 6030 trading days of historical prices for TOWN.

#	Exchange	Symbol	Date	Open	High	Low	Close
6030	NASDAQ	TOWN	Fri, Apr 19, 2024	26.02	27.07	25.92	27.00
6029	NASDAQ	TOWN	Thu, Apr 18, 2024	25.89	26.26	25.77	26.17
6028	NASDAQ	TOWN	Wed, Apr 17, 2024	26.02	26.16	25.80	25.83
6027	NASDAQ	TOWN	Tue, Apr 16, 2024	26.11	26.11	25.72	25.86
6026	NASDAQ	TOWN	Mon, Apr 15, 2024	26.37	26.63	25.98	26.20
6025	NASDAQ	TOWN	Fri, Apr 12, 2024	26.36	26.51	26.23	26.40
6024	NASDAQ	TOWN	Thu, Apr 11, 2024	26.29	26.54	26.09	26.45
6023	NASDAQ	TOWN	Wed, Apr 10, 2024	26.89	26.89	25.92	26.34
6022	NASDAQ	TOWN	Tue, Apr 9, 2024	27.68	27.82	27.46	27.52
6021	NASDAQ	TOWN	Mon, Apr 8, 2024	27.27	27.70	27.27	27.66
6020	NASDAQ	TOWN	Fri, Apr 5, 2024	27.02	27.39	27.00	27.22
6019	NASDAQ	TOWN	Thu, Apr 4, 2024	27.41	27.70	27.13	27.16
6018	NASDAQ	TOWN	Wed, Apr 3, 2024	26.75	27.28	26.75	27.11
6017	NASDAQ	TOWN	Tue, Apr 2, 2024	27.18	27.60	26.81	26.99
6016	NASDAQ	TOWN	Mon, Apr 1, 2024	27.97	28.06	27.09	27.54
6015	NASDAQ	TOWN	Thu, Mar 28, 2024	27.70	28.20	27.42	28.06
6014	NASDAQ	TOWN	Wed, Mar 27, 2024	27.04	27.79	27.04	27.77
6013	NASDAQ	TOWN	Tue, Mar 26, 2024	27.12	27.40	26.97	27.10
6012	NASDAQ	TOWN	Mon, Mar 25, 2024	27.41	27.74	27.02	27.03
6011	NASDAQ	TOWN	Fri, Mar 22, 2024	27.73	27.73	27.29	27.37
6010	NASDAQ	TOWN	Thu, Mar 21, 2024	27.33	27.74	27.23	27.70
6009	NASDAQ	TOWN	Wed, Mar 20, 2024	26.16	27.38	26.10	27.12
6008	NASDAQ	TOWN	Tue, Mar 19, 2024	26.04	26.53	26.00	26.24
6007	NASDAQ	TOWN	Mon, Mar 18, 2024	26.46	26.58	26.07	26.09
6006	NASDAQ	TOWN	Fri, Mar 15, 2024	25.83	26.60	25.72	26.57
6005	NASDAQ	TOWN	Thu, Mar 14, 2024	26.59	26.67	25.77	25.95
6004	NASDAQ	TOWN	Wed, Mar 13, 2024	26.82	27.20	26.55	26.70
6003	NASDAQ	TOWN	Tue, Mar 12, 2024	27.19	27.19	26.75	26.95
6002	NASDAQ	TOWN	Mon, Mar 11, 2024	27.41	27.69	27.17	27.28
6001	NASDAQ	TOWN	Fri, Mar 8, 2024	27.97	28.00	27.49	27.54
6000	NASDAQ	TOWN	Thu, Mar 7, 2024	27.71	27.97	27.35	27.50
5999	NASDAQ	TOWN	Wed, Mar 6, 2024	27.54	27.80	26.89	27.36
5998	NASDAQ	TOWN	Tue, Mar 5, 2024	26.50	27.45	26.50	27.39
5997	NASDAQ	TOWN	Mon, Mar 4, 2024	26.97	27.34	26.50	26.55
5996	NASDAQ	TOWN	Fri, Mar 1, 2024	26.92	27.05	26.51	26.91
5995	NASDAQ	TOWN	Thu, Feb 29, 2024	27.20	27.50	26.90	27.11
5994	NASDAQ	TOWN	Wed, Feb 28, 2024	26.69	26.98	26.67	26.68
5993	NASDAQ	TOWN	Tue, Feb 27, 2024	27.12	27.23	26.75	26.96
5992	NASDAQ	TOWN	Mon, Feb 26, 2024	27.05	27.26	26.73	26.91
5991	NASDAQ	TOWN	Fri, Feb 23, 2024	27.35	27.80	27.02	27.06
5990	NASDAQ	TOWN	Thu, Feb 22, 2024	27.15	27.35	26.82	27.29
5989	NASDAQ	TOWN	Wed, Feb 21, 2024	27.47	27.53	27.12	27.29
5988	NASDAQ	TOWN	Tue, Feb 20, 2024	27.32	28.14	27.20	27.50
5987	NASDAQ	TOWN	Fri, Feb 16, 2024	27.81	28.09	27.50	27.75
5986	NASDAQ	TOWN	Thu, Feb 15, 2024	27.46	28.22	27.31	28.08
5985	NASDAQ	TOWN	Wed, Feb 14, 2024	27.05	27.29	26.65	27.26
5984	NASDAQ	TOWN	Tue, Feb 13, 2024	27.32	27.44	26.30	26.68
5983	NASDAQ	TOWN	Mon, Feb 12, 2024	27.50	28.53	27.48	28.15
5982	NASDAQ	TOWN	Fri, Feb 9, 2024	27.00	27.73	26.70	27.68
5981	NASDAQ	TOWN	Thu, Feb 8, 2024	27.18	27.29	26.89	27.00
5980	NASDAQ	TOWN	Wed, Feb 7, 2024	27.30	27.31	26.56	27.11
5979	NASDAQ	TOWN	Tue, Feb 6, 2024	27.32	27.69	27.09	27.23
5978	NASDAQ	TOWN	Mon, Feb 5, 2024	27.55	27.59	27.11	27.43
5977	NASDAQ	TOWN	Fri, Feb 2, 2024	27.45	28.13	27.29	27.84
5976	NASDAQ	TOWN	Thu, Feb 1, 2024	28.30	28.51	27.04	27.87
5975	NASDAQ	TOWN	Wed, Jan 31, 2024	29.23	29.29	28.11	28.11
5974	NASDAQ	TOWN	Tue, Jan 30, 2024	29.43	29.79	29.31	29.65
5973	NASDAQ	TOWN	Mon, Jan 29, 2024	28.88	29.36	28.59	29.35
5972	NASDAQ	TOWN	Fri, Jan 26, 2024	28.89	29.37	27.01	28.69
5971	NASDAQ	TOWN	Thu, Jan 25, 2024	29.45	29.45	27.92	28.51
5970	NASDAQ	TOWN	Wed, Jan 24, 2024	29.34	29.52	29.07	29.18
5969	NASDAQ	TOWN	Tue, Jan 23, 2024	29.54	29.71	28.86	28.94
5968	NASDAQ	TOWN	Mon, Jan 22, 2024	28.89	29.37	28.70	29.36
5967	NASDAQ	TOWN	Fri, Jan 19, 2024	28.36	28.60	27.83	28.58
5966	NASDAQ	TOWN	Thu, Jan 18, 2024	28.17	28.29	27.26	28.15
5965	NASDAQ	TOWN	Wed, Jan 17, 2024	27.69	28.24	27.46	27.95
5964	NASDAQ	TOWN	Tue, Jan 16, 2024	28.29	28.60	28.10	28.17
5963	NASDAQ	TOWN	Fri, Jan 12, 2024	29.11	29.35	28.25	28.74
5962	NASDAQ	TOWN	Thu, Jan 11, 2024	28.73	28.81	28.25	28.79
5961	NASDAQ	TOWN	Wed, Jan 10, 2024	28.76	28.99	28.52	28.92
5960	NASDAQ	TOWN	Tue, Jan 9, 2024	28.87	29.03	28.68	28.88
5959	NASDAQ	TOWN	Mon, Jan 8, 2024	29.26	29.45	29.01	29.29
5958	NASDAQ	TOWN	Fri, Jan 5, 2024	29.38	29.86	29.21	29.33
5957	NASDAQ	TOWN	Thu, Jan 4, 2024	28.93	29.52	28.90	29.41
5956	NASDAQ	TOWN	Wed, Jan 3, 2024	29.66	29.66	28.69	28.75
5955	NASDAQ	TOWN	Tue, Jan 2, 2024	29.57	30.08	29.50	29.77
5954	NASDAQ	TOWN	Fri, Dec 29, 2023	30.33	30.39	29.70	29.76
5953	NASDAQ	TOWN	Thu, Dec 28, 2023	30.51	30.62	30.30	30.40
5952	NASDAQ	TOWN	Wed, Dec 27, 2023	30.74	30.98	30.38	30.85
5951	NASDAQ	TOWN	Tue, Dec 26, 2023	30.39	30.80	30.16	30.78
5950	NASDAQ	TOWN	Fri, Dec 22, 2023	30.29	30.61	30.01	30.18
5949	NASDAQ	TOWN	Thu, Dec 21, 2023	30.28	30.28	29.75	30.04
5948	NASDAQ	TOWN	Wed, Dec 20, 2023	30.30	30.90	29.96	29.97
5947	NASDAQ	TOWN	Tue, Dec 19, 2023	29.62	30.47	29.62	30.32
5946	NASDAQ	TOWN	Mon, Dec 18, 2023	29.96	30.21	29.51	29.67
5945	NASDAQ	TOWN	Fri, Dec 15, 2023	30.40	30.78	29.78	29.98
5944	NASDAQ	TOWN	Thu, Dec 14, 2023	30.50	31.08	29.89	30.51
5943	NASDAQ	TOWN	Wed, Dec 13, 2023	28.52	30.22	28.30	30.19
5942	NASDAQ	TOWN	Tue, Dec 12, 2023	28.51	28.76	28.25	28.41
5941	NASDAQ	TOWN	Mon, Dec 11, 2023	28.49	28.67	28.34	28.55
5940	NASDAQ	TOWN	Fri, Dec 8, 2023	28.30	28.75	27.90	28.60
5939	NASDAQ	TOWN	Thu, Dec 7, 2023	28.02	28.31	27.80	28.31
5938	NASDAQ	TOWN	Wed, Dec 6, 2023	28.16	29.00	27.86	27.93
5937	NASDAQ	TOWN	Tue, Dec 5, 2023	28.06	28.30	27.85	28.03
5936	NASDAQ	TOWN	Mon, Dec 4, 2023	27.30	28.19	27.30	28.18
5935	NASDAQ	TOWN	Fri, Dec 1, 2023	26.10	27.73	26.10	27.66
5934	NASDAQ	TOWN	Thu, Nov 30, 2023	26.48	26.60	26.01	26.26
5933	NASDAQ	TOWN	Wed, Nov 29, 2023	26.28	26.62	26.15	26.30
5932	NASDAQ	TOWN	Tue, Nov 28, 2023	26.12	26.22	25.90	26.05
5931	NASDAQ	TOWN	Mon, Nov 27, 2023	26.29	26.47	26.09	26.18
5930	NASDAQ	TOWN	Fri, Nov 24, 2023	26.52	26.72	26.36	26.48
5929	NASDAQ	TOWN	Wed, Nov 22, 2023	26.68	26.73	26.35	26.45
5928	NASDAQ	TOWN	Tue, Nov 21, 2023	26.80	26.80	26.29	26.35
5927	NASDAQ	TOWN	Mon, Nov 20, 2023	27.23	27.28	26.82	26.85
5926	NASDAQ	TOWN	Fri, Nov 17, 2023	27.30	27.52	26.84	27.28
5925	NASDAQ	TOWN	Thu, Nov 16, 2023	26.97	27.06	26.70	26.94
5924	NASDAQ	TOWN	Wed, Nov 15, 2023	26.74	27.19	26.73	27.00
5923	NASDAQ	TOWN	Tue, Nov 14, 2023	25.52	26.96	25.52	26.81
5922	NASDAQ	TOWN	Mon, Nov 13, 2023	24.66	25.05	24.63	24.99
5921	NASDAQ	TOWN	Fri, Nov 10, 2023	25.04	25.04	24.67	24.84
5920	NASDAQ	TOWN	Thu, Nov 9, 2023	25.13	25.30	24.69	24.79
5919	NASDAQ	TOWN	Wed, Nov 8, 2023	25.54	25.54	24.96	25.08
5918	NASDAQ	TOWN	Tue, Nov 7, 2023	25.55	25.60	25.29	25.46
5917	NASDAQ	TOWN	Mon, Nov 6, 2023	26.01	26.14	25.59	25.66
5916	NASDAQ	TOWN	Fri, Nov 3, 2023	25.87	26.29	25.55	26.06
5915	NASDAQ	TOWN	Thu, Nov 2, 2023	24.26	25.22	23.94	25.20
5914	NASDAQ	TOWN	Wed, Nov 1, 2023	23.89	24.06	23.58	24.02
5913	NASDAQ	TOWN	Tue, Oct 31, 2023	24.10	24.44	23.79	23.94
5912	NASDAQ	TOWN	Mon, Oct 30, 2023	23.73	24.35	23.73	24.12
5911	NASDAQ	TOWN	Fri, Oct 27, 2023	23.06	23.53	22.31	23.47
5910	NASDAQ	TOWN	Thu, Oct 26, 2023	22.38	23.07	22.10	22.94
5909	NASDAQ	TOWN	Wed, Oct 25, 2023	21.66	22.10	21.66	22.03
5908	NASDAQ	TOWN	Tue, Oct 24, 2023	22.10	22.10	21.63	21.91
5907	NASDAQ	TOWN	Mon, Oct 23, 2023	21.86	22.33	21.81	21.96
5906	NASDAQ	TOWN	Fri, Oct 20, 2023	22.76	22.76	22.00	22.03
5905	NASDAQ	TOWN	Thu, Oct 19, 2023	22.79	23.12	22.64	22.69
5904	NASDAQ	TOWN	Wed, Oct 18, 2023	23.21	23.29	22.65	22.68
5903	NASDAQ	TOWN	Tue, Oct 17, 2023	22.78	23.71	22.78	23.39
5902	NASDAQ	TOWN	Mon, Oct 16, 2023	22.79	22.96	22.72	22.93
5901	NASDAQ	TOWN	Fri, Oct 13, 2023	23.02	23.18	22.45	22.50
5900	NASDAQ	TOWN	Thu, Oct 12, 2023	22.91	22.91	22.50	22.82
5899	NASDAQ	TOWN	Wed, Oct 11, 2023	22.85	23.12	22.63	22.91
5898	NASDAQ	TOWN	Tue, Oct 10, 2023	22.89	23.01	22.76	22.82
5897	NASDAQ	TOWN	Mon, Oct 9, 2023	22.59	23.00	22.58	22.80
5896	NASDAQ	TOWN	Fri, Oct 6, 2023	22.54	22.92	22.29	22.70
5895	NASDAQ	TOWN	Thu, Oct 5, 2023	22.28	22.86	22.24	22.76
5894	NASDAQ	TOWN	Wed, Oct 4, 2023	22.16	22.41	21.92	22.36
5893	NASDAQ	TOWN	Tue, Oct 3, 2023	22.37	22.37	21.98	22.11
5892	NASDAQ	TOWN	Mon, Oct 2, 2023	22.93	22.94	22.38	22.44
5891	NASDAQ	TOWN	Fri, Sep 29, 2023	22.95	23.26	22.81	22.93
5890	NASDAQ	TOWN	Thu, Sep 28, 2023	22.71	23.01	22.71	22.78
5889	NASDAQ	TOWN	Wed, Sep 27, 2023	23.03	23.08	22.76	22.87
5888	NASDAQ	TOWN	Tue, Sep 26, 2023	23.30	23.62	23.00	23.00
5887	NASDAQ	TOWN	Mon, Sep 25, 2023	22.97	23.50	22.80	23.47
5886	NASDAQ	TOWN	Fri, Sep 22, 2023	23.04	23.04	22.73	22.89
5885	NASDAQ	TOWN	Thu, Sep 21, 2023	22.98	23.19	22.76	23.02
5884	NASDAQ	TOWN	Wed, Sep 20, 2023	23.38	23.50	23.10	23.11
5883	NASDAQ	TOWN	Tue, Sep 19, 2023	23.01	23.24	22.95	23.22
5882	NASDAQ	TOWN	Mon, Sep 18, 2023	23.37	23.47	22.90	22.94
5881	NASDAQ	TOWN	Fri, Sep 15, 2023	23.74	23.91	23.34	23.36
5880	NASDAQ	TOWN	Thu, Sep 14, 2023	23.35	23.74	23.35	23.74
5879	NASDAQ	TOWN	Wed, Sep 13, 2023	23.32	23.35	23.02	23.17
5878	NASDAQ	TOWN	Tue, Sep 12, 2023	22.97	23.64	22.96	23.43
5877	NASDAQ	TOWN	Mon, Sep 11, 2023	22.94	22.94	22.94	22.94
5876	NASDAQ	TOWN	Fri, Sep 8, 2023	22.85	22.85	22.45	22.68
5875	NASDAQ	TOWN	Thu, Sep 7, 2023	23.12	23.21	22.70	22.77
5874	NASDAQ	TOWN	Wed, Sep 6, 2023	23.62	23.68	23.08	23.15
5873	NASDAQ	TOWN	Tue, Sep 5, 2023	24.09	24.09	23.58	23.59
5872	NASDAQ	TOWN	Fri, Sep 1, 2023	23.71	24.26	23.71	24.25
5871	NASDAQ	TOWN	Thu, Aug 31, 2023	23.56	23.81	23.48	23.60
5870	NASDAQ	TOWN	Wed, Aug 30, 2023	23.76	23.82	23.50	23.57
5869	NASDAQ	TOWN	Tue, Aug 29, 2023	23.64	24.00	23.41	23.82
5868	NASDAQ	TOWN	Mon, Aug 28, 2023	23.60	23.92	23.58	23.65
5867	NASDAQ	TOWN	Fri, Aug 25, 2023	23.50	23.68	23.14	23.44
5866	NASDAQ	TOWN	Thu, Aug 24, 2023	23.13	23.59	23.13	23.48
5865	NASDAQ	TOWN	Wed, Aug 23, 2023	23.13	23.39	22.90	23.24
5864	NASDAQ	TOWN	Tue, Aug 22, 2023	23.90	24.04	23.11	23.18
5863	NASDAQ	TOWN	Mon, Aug 21, 2023	24.38	24.38	23.81	23.92
5862	NASDAQ	TOWN	Fri, Aug 18, 2023	24.13	24.58	24.13	24.38
5861	NASDAQ	TOWN	Thu, Aug 17, 2023	24.26	24.94	24.16	24.29
5860	NASDAQ	TOWN	Wed, Aug 16, 2023	24.50	24.78	24.12	24.12
5859	NASDAQ	TOWN	Tue, Aug 15, 2023	24.80	25.17	24.47	24.51
5858	NASDAQ	TOWN	Mon, Aug 14, 2023	25.10	25.23	24.83	25.16
5857	NASDAQ	TOWN	Fri, Aug 11, 2023	24.86	25.45	24.86	25.26
5856	NASDAQ	TOWN	Thu, Aug 10, 2023	25.29	25.63	24.98	25.13
5855	NASDAQ	TOWN	Wed, Aug 9, 2023	25.25	25.39	25.03	25.24
5854	NASDAQ	TOWN	Tue, Aug 8, 2023	24.79	25.41	24.45	25.34
5853	NASDAQ	TOWN	Mon, Aug 7, 2023	24.85	25.42	24.69	25.29
5852	NASDAQ	TOWN	Fri, Aug 4, 2023	25.05	25.78	24.72	24.81
5851	NASDAQ	TOWN	Thu, Aug 3, 2023	24.92	25.33	24.88	25.10
5850	NASDAQ	TOWN	Wed, Aug 2, 2023	24.77	25.18	24.77	25.12
5849	NASDAQ	TOWN	Tue, Aug 1, 2023	25.22	25.22	24.81	25.07
5848	NASDAQ	TOWN	Mon, Jul 31, 2023	25.20	25.36	25.08	25.28
5847	NASDAQ	TOWN	Fri, Jul 28, 2023	25.73	25.73	25.11	25.25
5846	NASDAQ	TOWN	Thu, Jul 27, 2023	26.19	26.81	25.14	25.35
5845	NASDAQ	TOWN	Wed, Jul 26, 2023	25.95	26.99	25.94	26.35
5844	NASDAQ	TOWN	Tue, Jul 25, 2023	25.83	25.98	25.42	25.64
5843	NASDAQ	TOWN	Mon, Jul 24, 2023	25.25	25.94	25.25	25.87
5842	NASDAQ	TOWN	Fri, Jul 21, 2023	25.74	25.82	25.22	25.36
5841	NASDAQ	TOWN	Thu, Jul 20, 2023	25.79	25.79	25.22	25.71
5840	NASDAQ	TOWN	Wed, Jul 19, 2023	25.59	25.84	25.39	25.83
5839	NASDAQ	TOWN	Tue, Jul 18, 2023	24.84	25.60	24.63	25.53
5838	NASDAQ	TOWN	Mon, Jul 17, 2023	24.32	25.08	23.82	24.84
5837	NASDAQ	TOWN	Fri, Jul 14, 2023	24.62	24.72	23.95	24.33
5836	NASDAQ	TOWN	Thu, Jul 13, 2023	24.05	24.57	23.85	24.45
5835	NASDAQ	TOWN	Wed, Jul 12, 2023	23.63	24.09	23.63	23.91
5834	NASDAQ	TOWN	Tue, Jul 11, 2023	23.15	23.30	22.91	23.15
5833	NASDAQ	TOWN	Mon, Jul 10, 2023	23.10	23.64	22.85	23.00
5832	NASDAQ	TOWN	Fri, Jul 7, 2023	22.99	23.33	22.82	23.11
5831	NASDAQ	TOWN	Thu, Jul 6, 2023	23.24	23.24	22.60	22.97
5830	NASDAQ	TOWN	Wed, Jul 5, 2023	23.55	23.82	23.20	23.50
5829	NASDAQ	TOWN	Mon, Jul 3, 2023	23.20	23.71	23.20	23.63
5828	NASDAQ	TOWN	Fri, Jun 30, 2023	23.81	23.97	23.22	23.24
5827	NASDAQ	TOWN	Thu, Jun 29, 2023	23.27	23.93	23.27	23.62
5826	NASDAQ	TOWN	Wed, Jun 28, 2023	23.62	23.62	23.29	23.41
5825	NASDAQ	TOWN	Tue, Jun 27, 2023	23.47	23.87	23.29	23.71
5824	NASDAQ	TOWN	Mon, Jun 26, 2023	23.57	24.43	23.38	23.48
5823	NASDAQ	TOWN	Fri, Jun 23, 2023	23.65	24.05	23.21	23.46
5822	NASDAQ	TOWN	Thu, Jun 22, 2023	24.23	24.23	23.73	23.91
5821	NASDAQ	TOWN	Wed, Jun 21, 2023	24.59	24.72	24.28	24.30
5820	NASDAQ	TOWN	Tue, Jun 20, 2023	25.16	25.31	24.63	24.67
5819	NASDAQ	TOWN	Fri, Jun 16, 2023	25.74	25.74	25.05	25.27
5818	NASDAQ	TOWN	Thu, Jun 15, 2023	25.13	25.58	25.13	25.50
5817	NASDAQ	TOWN	Wed, Jun 14, 2023	25.82	26.14	25.19	25.28
5816	NASDAQ	TOWN	Tue, Jun 13, 2023	25.37	25.97	25.30	25.81
5815	NASDAQ	TOWN	Mon, Jun 12, 2023	25.46	25.81	24.94	25.25
5814	NASDAQ	TOWN	Fri, Jun 9, 2023	25.73	25.73	25.34	25.49
5813	NASDAQ	TOWN	Thu, Jun 8, 2023	25.78	25.83	25.23	25.78
5812	NASDAQ	TOWN	Wed, Jun 7, 2023	25.05	26.13	24.46	25.92
5811	NASDAQ	TOWN	Tue, Jun 6, 2023	23.79	25.29	23.79	24.97
5810	NASDAQ	TOWN	Mon, Jun 5, 2023	24.69	24.75	23.82	23.88
5809	NASDAQ	TOWN	Fri, Jun 2, 2023	23.76	24.88	23.76	24.76
5808	NASDAQ	TOWN	Thu, Jun 1, 2023	23.29	23.87	23.06	23.54
5807	NASDAQ	TOWN	Wed, May 31, 2023	23.80	23.80	23.07	23.24
5806	NASDAQ	TOWN	Tue, May 30, 2023	23.92	24.03	23.56	23.92
5805	NASDAQ	TOWN	Fri, May 26, 2023	23.30	23.95	23.20	23.92
5804	NASDAQ	TOWN	Thu, May 25, 2023	23.40	23.68	23.16	23.37
5803	NASDAQ	TOWN	Wed, May 24, 2023	23.72	23.72	23.26	23.53
5802	NASDAQ	TOWN	Tue, May 23, 2023	23.53	24.38	23.53	23.87
5801	NASDAQ	TOWN	Mon, May 22, 2023	22.85	23.66	22.55	23.56
5800	NASDAQ	TOWN	Fri, May 19, 2023	23.32	23.32	22.39	22.59
5799	NASDAQ	TOWN	Thu, May 18, 2023	22.87	23.07	22.63	22.93
5798	NASDAQ	TOWN	Wed, May 17, 2023	21.93	22.94	21.91	22.91
5797	NASDAQ	TOWN	Tue, May 16, 2023	21.91	22.05	21.63	21.66
5796	NASDAQ	TOWN	Mon, May 15, 2023	21.64	22.00	21.64	21.87
5795	NASDAQ	TOWN	Fri, May 12, 2023	21.49	21.80	21.22	21.62
5794	NASDAQ	TOWN	Thu, May 11, 2023	21.68	21.76	21.41	21.47
5793	NASDAQ	TOWN	Wed, May 10, 2023	22.52	22.57	21.67	21.91
5792	NASDAQ	TOWN	Tue, May 9, 2023	22.53	22.83	22.02	22.20
5791	NASDAQ	TOWN	Mon, May 8, 2023	23.32	23.48	22.43	22.64
5790	NASDAQ	TOWN	Fri, May 5, 2023	22.72	23.47	22.50	23.11
5789	NASDAQ	TOWN	Thu, May 4, 2023	21.81	22.29	21.31	22.18
5788	NASDAQ	TOWN	Wed, May 3, 2023	22.03	22.91	22.03	22.22
5787	NASDAQ	TOWN	Tue, May 2, 2023	23.19	23.35	21.74	21.98
5786	NASDAQ	TOWN	Mon, May 1, 2023	23.69	23.98	23.27	23.32
5785	NASDAQ	TOWN	Fri, Apr 28, 2023	23.65	24.25	23.58	23.69
5784	NASDAQ	TOWN	Thu, Apr 27, 2023	23.37	24.16	23.37	23.96
5783	NASDAQ	TOWN	Wed, Apr 26, 2023	23.57	23.87	23.21	23.37
5782	NASDAQ	TOWN	Tue, Apr 25, 2023	24.18	24.23	23.54	23.63
5781	NASDAQ	TOWN	Mon, Apr 24, 2023	24.52	24.81	24.35	24.44
5780	NASDAQ	TOWN	Fri, Apr 21, 2023	24.74	24.74	24.37	24.55
5779	NASDAQ	TOWN	Thu, Apr 20, 2023	25.08	25.08	24.68	24.82
5778	NASDAQ	TOWN	Wed, Apr 19, 2023	24.58	25.33	24.30	25.22
5777	NASDAQ	TOWN	Tue, Apr 18, 2023	25.47	25.47	24.40	24.64
5776	NASDAQ	TOWN	Mon, Apr 17, 2023	24.77	25.43	24.69	25.38
5775	NASDAQ	TOWN	Fri, Apr 14, 2023	25.87	25.91	24.64	24.77
5774	NASDAQ	TOWN	Thu, Apr 13, 2023	25.57	25.74	25.28	25.56
5773	NASDAQ	TOWN	Wed, Apr 12, 2023	25.88	26.07	25.47	25.60
5772	NASDAQ	TOWN	Tue, Apr 11, 2023	25.92	26.15	25.67	25.75
5771	NASDAQ	TOWN	Mon, Apr 10, 2023	25.65	26.12	25.46	25.86
5770	NASDAQ	TOWN	Thu, Apr 6, 2023	26.00	26.17	25.65	25.73
5769	NASDAQ	TOWN	Wed, Apr 5, 2023	25.59	26.02	25.39	26.00
5768	NASDAQ	TOWN	Tue, Apr 4, 2023	26.33	26.33	25.35	25.75
5767	NASDAQ	TOWN	Mon, Apr 3, 2023	26.65	26.76	26.01	26.24
5766	NASDAQ	TOWN	Fri, Mar 31, 2023	26.53	26.74	26.32	26.65
5765	NASDAQ	TOWN	Thu, Mar 30, 2023	27.50	27.50	26.32	26.42
5764	NASDAQ	TOWN	Wed, Mar 29, 2023	27.20	27.31	26.68	27.27
5763	NASDAQ	TOWN	Tue, Mar 28, 2023	27.19	27.58	26.48	27.42
5762	NASDAQ	TOWN	Mon, Mar 27, 2023	27.81	27.96	27.36	27.42
5761	NASDAQ	TOWN	Fri, Mar 24, 2023	26.01	27.42	26.01	27.41
5760	NASDAQ	TOWN	Thu, Mar 23, 2023	26.89	27.35	26.17	26.43
5759	NASDAQ	TOWN	Wed, Mar 22, 2023	27.80	27.93	26.65	26.70
5758	NASDAQ	TOWN	Tue, Mar 21, 2023	27.82	28.40	27.64	27.83
5757	NASDAQ	TOWN	Mon, Mar 20, 2023	27.62	28.20	26.90	26.93
5756	NASDAQ	TOWN	Fri, Mar 17, 2023	27.94	27.94	27.07	27.30
5755	NASDAQ	TOWN	Thu, Mar 16, 2023	26.80	28.72	26.65	28.29
5754	NASDAQ	TOWN	Wed, Mar 15, 2023	27.00	27.56	26.35	27.30
5753	NASDAQ	TOWN	Tue, Mar 14, 2023	29.15	29.15	27.25	27.61
5752	NASDAQ	TOWN	Mon, Mar 13, 2023	26.64	28.50	26.04	27.11
5751	NASDAQ	TOWN	Fri, Mar 10, 2023	27.88	28.84	27.03	28.21
5750	NASDAQ	TOWN	Thu, Mar 9, 2023	29.53	29.53	28.11	28.34
5749	NASDAQ	TOWN	Wed, Mar 8, 2023	29.81	29.88	29.33	29.71
5748	NASDAQ	TOWN	Tue, Mar 7, 2023	30.18	30.37	29.61	29.86
5747	NASDAQ	TOWN	Mon, Mar 6, 2023	30.27	30.45	30.05	30.35
5746	NASDAQ	TOWN	Fri, Mar 3, 2023	30.12	30.32	29.72	30.26
5745	NASDAQ	TOWN	Thu, Mar 2, 2023	30.11	30.26	29.65	29.92
5744	NASDAQ	TOWN	Wed, Mar 1, 2023	30.16	30.39	30.06	30.30
5743	NASDAQ	TOWN	Tue, Feb 28, 2023	30.36	30.67	30.29	30.33
5742	NASDAQ	TOWN	Mon, Feb 27, 2023	30.38	30.65	30.15	30.26
5741	NASDAQ	TOWN	Fri, Feb 24, 2023	30.28	30.44	29.98	30.29
5740	NASDAQ	TOWN	Thu, Feb 23, 2023	30.41	30.64	30.28	30.44
5739	NASDAQ	TOWN	Wed, Feb 22, 2023	30.30	30.53	29.96	30.38
5738	NASDAQ	TOWN	Tue, Feb 21, 2023	30.69	30.69	30.25	30.34
5737	NASDAQ	TOWN	Fri, Feb 17, 2023	30.27	30.91	30.14	30.74
5736	NASDAQ	TOWN	Thu, Feb 16, 2023	29.80	29.93	29.53	29.64
5735	NASDAQ	TOWN	Wed, Feb 15, 2023	29.93	30.04	29.65	29.96
5734	NASDAQ	TOWN	Tue, Feb 14, 2023	30.35	30.35	29.81	30.01
5733	NASDAQ	TOWN	Mon, Feb 13, 2023	30.14	30.35	30.08	30.34
5732	NASDAQ	TOWN	Fri, Feb 10, 2023	30.04	30.23	29.84	30.12
5731	NASDAQ	TOWN	Thu, Feb 9, 2023	30.72	30.90	29.93	29.99
5730	NASDAQ	TOWN	Wed, Feb 8, 2023	30.93	30.99	30.33	30.50
5729	NASDAQ	TOWN	Tue, Feb 7, 2023	31.46	31.46	30.83	31.06
5728	NASDAQ	TOWN	Mon, Feb 6, 2023	31.31	31.44	30.98	31.22
5727	NASDAQ	TOWN	Fri, Feb 3, 2023	31.12	31.76	30.87	31.44
5726	NASDAQ	TOWN	Thu, Feb 2, 2023	30.64	31.25	30.47	31.24
5725	NASDAQ	TOWN	Wed, Feb 1, 2023	30.24	31.01	29.96	30.64
5724	NASDAQ	TOWN	Tue, Jan 31, 2023	29.70	30.49	29.70	30.47
5723	NASDAQ	TOWN	Mon, Jan 30, 2023	29.26	29.75	29.20	29.57
5722	NASDAQ	TOWN	Fri, Jan 27, 2023	29.70	29.89	29.11	29.33
5721	NASDAQ	TOWN	Thu, Jan 26, 2023	30.17	30.34	29.60	30.03
5720	NASDAQ	TOWN	Wed, Jan 25, 2023	30.18	30.26	29.88	30.16
5719	NASDAQ	TOWN	Tue, Jan 24, 2023	30.35	30.36	29.94	30.19
5718	NASDAQ	TOWN	Mon, Jan 23, 2023	30.41	30.49	30.13	30.31
5717	NASDAQ	TOWN	Fri, Jan 20, 2023	30.36	30.60	30.08	30.43
5716	NASDAQ	TOWN	Thu, Jan 19, 2023	29.92	30.08	29.58	29.99
5715	NASDAQ	TOWN	Wed, Jan 18, 2023	30.57	30.67	29.96	30.10
5714	NASDAQ	TOWN	Tue, Jan 17, 2023	31.50	31.50	30.55	30.67
5713	NASDAQ	TOWN	Fri, Jan 13, 2023	31.03	31.50	30.64	31.42
5712	NASDAQ	TOWN	Thu, Jan 12, 2023	30.97	31.62	30.54	31.36
5711	NASDAQ	TOWN	Wed, Jan 11, 2023	30.78	31.02	30.49	30.88
5710	NASDAQ	TOWN	Tue, Jan 10, 2023	30.45	30.87	30.07	30.72
5709	NASDAQ	TOWN	Mon, Jan 9, 2023	30.92	30.96	30.19	30.30
5708	NASDAQ	TOWN	Fri, Jan 6, 2023	30.21	30.87	29.97	30.79
5707	NASDAQ	TOWN	Thu, Jan 5, 2023	30.12	30.18	29.82	29.88
5706	NASDAQ	TOWN	Wed, Jan 4, 2023	30.64	30.95	30.19	30.25
5705	NASDAQ	TOWN	Tue, Jan 3, 2023	30.88	31.12	30.25	30.57
5704	NASDAQ	TOWN	Fri, Dec 30, 2022	30.86	30.96	30.68	30.84
5703	NASDAQ	TOWN	Thu, Dec 29, 2022	30.80	31.12	30.68	30.93
5702	NASDAQ	TOWN	Wed, Dec 28, 2022	31.13	31.29	30.89	30.90
5701	NASDAQ	TOWN	Tue, Dec 27, 2022	31.11	31.22	30.94	31.08
5700	NASDAQ	TOWN	Fri, Dec 23, 2022	31.00	31.21	30.91	30.94
5699	NASDAQ	TOWN	Thu, Dec 22, 2022	30.99	30.99	30.41	30.93
5698	NASDAQ	TOWN	Wed, Dec 21, 2022	30.82	31.23	30.81	31.08
5697	NASDAQ	TOWN	Tue, Dec 20, 2022	30.47	30.77	30.36	30.54
5696	NASDAQ	TOWN	Mon, Dec 19, 2022	30.31	31.00	30.18	30.40
5695	NASDAQ	TOWN	Fri, Dec 16, 2022	30.05	30.94	30.05	30.32
5694	NASDAQ	TOWN	Thu, Dec 15, 2022	30.47	30.73	30.06	30.29
5693	NASDAQ	TOWN	Wed, Dec 14, 2022	31.49	31.62	30.64	30.81
5692	NASDAQ	TOWN	Tue, Dec 13, 2022	32.59	32.84	31.35	31.56
5691	NASDAQ	TOWN	Mon, Dec 12, 2022	31.86	32.05	31.62	31.91
5690	NASDAQ	TOWN	Fri, Dec 9, 2022	31.92	32.26	31.84	31.85
5689	NASDAQ	TOWN	Thu, Dec 8, 2022	31.94	32.18	31.75	32.08
5688	NASDAQ	TOWN	Wed, Dec 7, 2022	31.84	32.07	31.55	31.87
5687	NASDAQ	TOWN	Tue, Dec 6, 2022	31.90	32.08	31.59	31.93
5686	NASDAQ	TOWN	Mon, Dec 5, 2022	32.53	32.53	31.75	31.99
5685	NASDAQ	TOWN	Fri, Dec 2, 2022	32.34	32.75	32.27	32.74
5684	NASDAQ	TOWN	Thu, Dec 1, 2022	32.55	32.81	32.10	32.66
5683	NASDAQ	TOWN	Wed, Nov 30, 2022	31.81	32.39	31.11	32.30
5682	NASDAQ	TOWN	Tue, Nov 29, 2022	31.96	32.17	31.66	31.83
5681	NASDAQ	TOWN	Mon, Nov 28, 2022	32.58	32.58	31.77	31.86
5680	NASDAQ	TOWN	Fri, Nov 25, 2022	32.54	32.82	32.45	32.56
5679	NASDAQ	TOWN	Wed, Nov 23, 2022	32.90	32.90	32.21	32.34
5678	NASDAQ	TOWN	Tue, Nov 22, 2022	32.92	33.09	32.58	32.92
5677	NASDAQ	TOWN	Mon, Nov 21, 2022	32.45	32.87	32.45	32.79
5676	NASDAQ	TOWN	Fri, Nov 18, 2022	32.91	32.94	32.32	32.51
5675	NASDAQ	TOWN	Thu, Nov 17, 2022	32.40	32.74	32.07	32.32
5674	NASDAQ	TOWN	Wed, Nov 16, 2022	32.80	32.88	32.47	32.63
5673	NASDAQ	TOWN	Tue, Nov 15, 2022	32.48	33.00	32.47	32.87
5672	NASDAQ	TOWN	Mon, Nov 14, 2022	32.04	32.69	31.54	32.29
5671	NASDAQ	TOWN	Fri, Nov 11, 2022	33.04	33.25	31.28	32.16
5670	NASDAQ	TOWN	Thu, Nov 10, 2022	32.58	33.27	32.40	33.03
5669	NASDAQ	TOWN	Wed, Nov 9, 2022	32.12	32.25	31.72	31.82
5668	NASDAQ	TOWN	Tue, Nov 8, 2022	32.49	32.64	32.01	32.20
5667	NASDAQ	TOWN	Mon, Nov 7, 2022	32.95	33.02	31.77	32.37
5666	NASDAQ	TOWN	Fri, Nov 4, 2022	32.55	33.07	32.37	32.95
5665	NASDAQ	TOWN	Thu, Nov 3, 2022	32.28	32.44	31.80	32.24
5664	NASDAQ	TOWN	Wed, Nov 2, 2022	33.07	33.39	32.27	32.34
5663	NASDAQ	TOWN	Tue, Nov 1, 2022	33.07	33.43	32.77	33.28
5662	NASDAQ	TOWN	Mon, Oct 31, 2022	32.19	33.00	32.19	32.94
5661	NASDAQ	TOWN	Fri, Oct 28, 2022	31.20	32.45	31.20	32.40
5660	NASDAQ	TOWN	Thu, Oct 27, 2022	30.25	31.35	30.22	31.07
5659	NASDAQ	TOWN	Wed, Oct 26, 2022	30.30	30.68	30.03	30.25
5658	NASDAQ	TOWN	Tue, Oct 25, 2022	29.85	30.41	29.83	30.12
5657	NASDAQ	TOWN	Mon, Oct 24, 2022	29.68	30.16	29.68	30.00
5656	NASDAQ	TOWN	Fri, Oct 21, 2022	28.99	29.75	28.76	29.61
5655	NASDAQ	TOWN	Thu, Oct 20, 2022	29.39	29.58	28.58	28.79
5654	NASDAQ	TOWN	Wed, Oct 19, 2022	29.52	29.84	29.03	29.45
5653	NASDAQ	TOWN	Tue, Oct 18, 2022	30.06	30.29	29.61	29.84
5652	NASDAQ	TOWN	Mon, Oct 17, 2022	29.59	30.23	29.51	29.81
5651	NASDAQ	TOWN	Fri, Oct 14, 2022	29.38	29.82	29.09	29.16
5650	NASDAQ	TOWN	Thu, Oct 13, 2022	27.38	29.25	27.30	29.23
5649	NASDAQ	TOWN	Wed, Oct 12, 2022	27.49	28.04	27.26	27.71
5648	NASDAQ	TOWN	Tue, Oct 11, 2022	27.45	27.72	27.30	27.51
5647	NASDAQ	TOWN	Mon, Oct 10, 2022	27.45	27.73	27.29	27.47
5646	NASDAQ	TOWN	Fri, Oct 7, 2022	27.73	27.74	27.03	27.26
5645	NASDAQ	TOWN	Thu, Oct 6, 2022	27.60	27.84	27.44	27.80
5644	NASDAQ	TOWN	Wed, Oct 5, 2022	27.81	28.06	27.48	27.77
5643	NASDAQ	TOWN	Tue, Oct 4, 2022	27.42	28.20	27.42	28.18
5642	NASDAQ	TOWN	Mon, Oct 3, 2022	27.22	27.43	26.78	27.28
5641	NASDAQ	TOWN	Fri, Sep 30, 2022	27.10	27.48	26.81	26.83
5640	NASDAQ	TOWN	Thu, Sep 29, 2022	27.22	27.36	26.97	27.16
5639	NASDAQ	TOWN	Wed, Sep 28, 2022	27.38	28.01	27.32	27.73
5638	NASDAQ	TOWN	Tue, Sep 27, 2022	28.03	28.14	27.29	27.47
5637	NASDAQ	TOWN	Mon, Sep 26, 2022	27.74	28.31	27.74	27.94
5636	NASDAQ	TOWN	Fri, Sep 23, 2022	28.01	28.11	27.67	28.06
5635	NASDAQ	TOWN	Thu, Sep 22, 2022	28.87	28.89	28.21	28.35
5634	NASDAQ	TOWN	Wed, Sep 21, 2022	29.32	29.45	28.79	28.83
5633	NASDAQ	TOWN	Tue, Sep 20, 2022	28.87	29.24	28.62	29.16
5632	NASDAQ	TOWN	Mon, Sep 19, 2022	28.26	29.07	28.19	29.06
5631	NASDAQ	TOWN	Fri, Sep 16, 2022	28.17	28.62	28.01	28.43
5630	NASDAQ	TOWN	Thu, Sep 15, 2022	28.16	28.63	28.09	28.40
5629	NASDAQ	TOWN	Wed, Sep 14, 2022	28.01	28.24	27.94	28.24
5628	NASDAQ	TOWN	Tue, Sep 13, 2022	28.51	28.52	27.87	28.15
5627	NASDAQ	TOWN	Mon, Sep 12, 2022	28.59	28.95	28.56	28.90
5626	NASDAQ	TOWN	Fri, Sep 9, 2022	28.44	28.65	28.27	28.59
5625	NASDAQ	TOWN	Thu, Sep 8, 2022	27.76	28.31	27.58	28.21
5624	NASDAQ	TOWN	Wed, Sep 7, 2022	27.47	28.00	27.47	27.98
5623	NASDAQ	TOWN	Tue, Sep 6, 2022	28.15	28.17	27.39	27.58
5622	NASDAQ	TOWN	Fri, Sep 2, 2022	28.42	28.66	27.94	28.09
5621	NASDAQ	TOWN	Thu, Sep 1, 2022	28.42	28.45	28.12	28.32
5620	NASDAQ	TOWN	Wed, Aug 31, 2022	28.83	29.45	28.46	28.49
5619	NASDAQ	TOWN	Tue, Aug 30, 2022	28.83	29.17	28.54	28.83
5618	NASDAQ	TOWN	Mon, Aug 29, 2022	29.03	30.21	28.65	28.72
5617	NASDAQ	TOWN	Fri, Aug 26, 2022	29.87	29.87	29.10	29.22
5616	NASDAQ	TOWN	Thu, Aug 25, 2022	29.23	29.69	29.11	29.67
5615	NASDAQ	TOWN	Wed, Aug 24, 2022	29.29	29.41	29.12	29.25
5614	NASDAQ	TOWN	Tue, Aug 23, 2022	29.56	29.80	29.37	29.41
5613	NASDAQ	TOWN	Mon, Aug 22, 2022	29.85	30.01	29.53	29.69
5612	NASDAQ	TOWN	Fri, Aug 19, 2022	30.89	30.89	30.28	30.40
5611	NASDAQ	TOWN	Thu, Aug 18, 2022	31.13	31.30	30.78	30.98
5610	NASDAQ	TOWN	Wed, Aug 17, 2022	30.90	31.11	30.69	30.99
5609	NASDAQ	TOWN	Tue, Aug 16, 2022	30.70	31.25	30.61	31.18
5608	NASDAQ	TOWN	Mon, Aug 15, 2022	30.32	30.83	30.17	30.81
5607	NASDAQ	TOWN	Fri, Aug 12, 2022	30.17	30.57	29.92	30.55
5606	NASDAQ	TOWN	Thu, Aug 11, 2022	29.98	30.05	29.62	30.05
5605	NASDAQ	TOWN	Wed, Aug 10, 2022	29.63	29.84	29.63	29.74
5604	NASDAQ	TOWN	Tue, Aug 9, 2022	29.21	29.37	29.01	29.34
5603	NASDAQ	TOWN	Mon, Aug 8, 2022	29.30	29.44	29.14	29.33
5602	NASDAQ	TOWN	Fri, Aug 5, 2022	29.07	29.43	29.05	29.25
5601	NASDAQ	TOWN	Thu, Aug 4, 2022	29.47	29.47	28.99	29.17
5600	NASDAQ	TOWN	Wed, Aug 3, 2022	29.21	29.46	29.02	29.40
5599	NASDAQ	TOWN	Tue, Aug 2, 2022	29.48	29.51	29.11	29.14
5598	NASDAQ	TOWN	Mon, Aug 1, 2022	29.61	29.84	29.04	29.57
5597	NASDAQ	TOWN	Fri, Jul 29, 2022	29.22	29.93	29.07	29.87
5596	NASDAQ	TOWN	Thu, Jul 28, 2022	29.18	29.38	28.98	29.37
5595	NASDAQ	TOWN	Wed, Jul 27, 2022	29.01	29.36	27.90	29.23
5594	NASDAQ	TOWN	Tue, Jul 26, 2022	28.58	29.01	28.02	28.94
5593	NASDAQ	TOWN	Mon, Jul 25, 2022	28.47	28.75	28.45	28.68
5592	NASDAQ	TOWN	Fri, Jul 22, 2022	28.42	28.60	28.04	28.25
5591	NASDAQ	TOWN	Thu, Jul 21, 2022	28.29	28.50	28.12	28.46
5590	NASDAQ	TOWN	Wed, Jul 20, 2022	28.09	28.59	28.06	28.53
5589	NASDAQ	TOWN	Tue, Jul 19, 2022	27.78	28.51	27.74	28.31
5588	NASDAQ	TOWN	Mon, Jul 18, 2022	27.81	27.96	27.41	27.56
5587	NASDAQ	TOWN	Fri, Jul 15, 2022	27.31	27.60	27.01	27.53
5586	NASDAQ	TOWN	Thu, Jul 14, 2022	26.89	26.92	26.18	26.71
5585	NASDAQ	TOWN	Wed, Jul 13, 2022	27.50	27.60	27.20	27.32
5584	NASDAQ	TOWN	Tue, Jul 12, 2022	27.40	27.90	27.31	27.66
5583	NASDAQ	TOWN	Mon, Jul 11, 2022	27.42	27.64	27.32	27.48
5582	NASDAQ	TOWN	Fri, Jul 8, 2022	27.79	27.95	27.43	27.57
5581	NASDAQ	TOWN	Thu, Jul 7, 2022	27.86	28.01	27.60	27.65
5580	NASDAQ	TOWN	Wed, Jul 6, 2022	27.58	27.86	27.40	27.65
5579	NASDAQ	TOWN	Tue, Jul 5, 2022	27.32	27.85	26.88	27.80
5578	NASDAQ	TOWN	Fri, Jul 1, 2022	26.95	27.85	26.95	27.78
5577	NASDAQ	TOWN	Thu, Jun 30, 2022	26.78	27.31	26.64	27.15
5576	NASDAQ	TOWN	Wed, Jun 29, 2022	27.59	27.59	26.88	27.16
5575	NASDAQ	TOWN	Tue, Jun 28, 2022	28.33	28.48	27.79	27.81
5574	NASDAQ	TOWN	Mon, Jun 27, 2022	28.47	28.74	28.00	28.09
5573	NASDAQ	TOWN	Fri, Jun 24, 2022	27.93	28.45	27.93	28.27
5572	NASDAQ	TOWN	Thu, Jun 23, 2022	27.98	28.24	27.57	27.81
5571	NASDAQ	TOWN	Wed, Jun 22, 2022	27.90	28.21	27.88	28.12
5570	NASDAQ	TOWN	Tue, Jun 21, 2022	27.84	28.25	27.76	28.18
5569	NASDAQ	TOWN	Fri, Jun 17, 2022	27.82	28.10	27.47	27.48
5568	NASDAQ	TOWN	Thu, Jun 16, 2022	27.82	27.82	27.15	27.46
5567	NASDAQ	TOWN	Wed, Jun 15, 2022	28.25	28.47	27.80	28.05
5566	NASDAQ	TOWN	Tue, Jun 14, 2022	27.76	28.31	27.76	28.25
5565	NASDAQ	TOWN	Mon, Jun 13, 2022	27.13	28.08	27.01	27.76
5564	NASDAQ	TOWN	Fri, Jun 10, 2022	27.73	27.96	27.40	27.52
5563	NASDAQ	TOWN	Thu, Jun 9, 2022	28.66	28.71	28.16	28.19
5562	NASDAQ	TOWN	Wed, Jun 8, 2022	29.28	29.28	28.65	28.75
5561	NASDAQ	TOWN	Tue, Jun 7, 2022	29.05	29.47	29.00	29.42
5560	NASDAQ	TOWN	Mon, Jun 6, 2022	29.52	29.52	29.08	29.20
5559	NASDAQ	TOWN	Fri, Jun 3, 2022	29.71	29.83	29.18	29.30
5558	NASDAQ	TOWN	Thu, Jun 2, 2022	29.22	29.84	28.98	29.84
5557	NASDAQ	TOWN	Wed, Jun 1, 2022	29.67	29.67	28.87	29.24
5556	NASDAQ	TOWN	Tue, May 31, 2022	29.25	29.62	29.07	29.48
5555	NASDAQ	TOWN	Fri, May 27, 2022	29.32	29.60	29.15	29.54
5554	NASDAQ	TOWN	Thu, May 26, 2022	28.89	29.30	28.89	29.13
5553	NASDAQ	TOWN	Wed, May 25, 2022	28.62	28.96	28.37	28.81
5552	NASDAQ	TOWN	Tue, May 24, 2022	28.45	28.69	27.93	28.61
5551	NASDAQ	TOWN	Mon, May 23, 2022	28.61	28.82	28.22	28.49
5550	NASDAQ	TOWN	Fri, May 20, 2022	28.13	28.31	27.61	28.17
5549	NASDAQ	TOWN	Thu, May 19, 2022	27.85	28.27	27.74	27.90
5548	NASDAQ	TOWN	Wed, May 18, 2022	28.14	28.38	27.89	28.12
5547	NASDAQ	TOWN	Tue, May 17, 2022	27.94	28.54	27.94	28.44
5546	NASDAQ	TOWN	Mon, May 16, 2022	27.56	27.91	27.32	27.68
5545	NASDAQ	TOWN	Fri, May 13, 2022	28.12	28.25	27.57	27.72
5544	NASDAQ	TOWN	Thu, May 12, 2022	27.80	27.95	27.27	27.93
5543	NASDAQ	TOWN	Wed, May 11, 2022	28.30	28.54	27.69	27.75
5542	NASDAQ	TOWN	Tue, May 10, 2022	28.75	28.97	27.78	28.20
5541	NASDAQ	TOWN	Mon, May 9, 2022	27.91	28.79	27.82	28.57
5540	NASDAQ	TOWN	Fri, May 6, 2022	28.37	28.37	27.79	28.18
5539	NASDAQ	TOWN	Thu, May 5, 2022	28.58	28.66	27.99	28.37
5538	NASDAQ	TOWN	Wed, May 4, 2022	27.88	28.93	27.83	28.92
5537	NASDAQ	TOWN	Tue, May 3, 2022	27.69	28.81	27.42	27.85
5536	NASDAQ	TOWN	Mon, May 2, 2022	27.80	27.97	27.28	27.65
5535	NASDAQ	TOWN	Fri, Apr 29, 2022	28.30	28.46	27.40	27.57
5534	NASDAQ	TOWN	Thu, Apr 28, 2022	28.31	28.82	27.95	28.42
5533	NASDAQ	TOWN	Wed, Apr 27, 2022	28.13	28.34	27.80	28.01
5532	NASDAQ	TOWN	Tue, Apr 26, 2022	28.37	28.63	27.96	28.03
5531	NASDAQ	TOWN	Mon, Apr 25, 2022	28.77	29.12	28.20	28.73
5530	NASDAQ	TOWN	Fri, Apr 22, 2022	29.72	29.80	28.95	28.99
5529	NASDAQ	TOWN	Thu, Apr 21, 2022	30.36	30.58	29.58	29.64
5528	NASDAQ	TOWN	Wed, Apr 20, 2022	30.03	30.39	29.86	30.17
5527	NASDAQ	TOWN	Tue, Apr 19, 2022	29.28	29.80	29.19	29.74
5526	NASDAQ	TOWN	Mon, Apr 18, 2022	28.96	29.15	28.76	28.99
5525	NASDAQ	TOWN	Thu, Apr 14, 2022	29.36	29.52	28.85	28.99
5524	NASDAQ	TOWN	Wed, Apr 13, 2022	28.83	29.35	28.77	29.32
5523	NASDAQ	TOWN	Tue, Apr 12, 2022	29.12	29.40	28.76	28.87
5522	NASDAQ	TOWN	Mon, Apr 11, 2022	28.83	29.60	28.83	29.03
5521	NASDAQ	TOWN	Fri, Apr 8, 2022	29.20	29.48	28.93	28.98
5520	NASDAQ	TOWN	Thu, Apr 7, 2022	29.34	29.57	28.73	28.84
5519	NASDAQ	TOWN	Wed, Apr 6, 2022	29.37	30.27	29.09	29.26
5518	NASDAQ	TOWN	Tue, Apr 5, 2022	29.91	30.25	29.36	29.41
5517	NASDAQ	TOWN	Mon, Apr 4, 2022	29.81	30.15	29.24	30.01
5516	NASDAQ	TOWN	Fri, Apr 1, 2022	30.29	30.41	29.72	29.99
5515	NASDAQ	TOWN	Thu, Mar 31, 2022	30.30	30.85	29.82	29.94
5514	NASDAQ	TOWN	Wed, Mar 30, 2022	31.25	31.25	30.23	30.31
5513	NASDAQ	TOWN	Tue, Mar 29, 2022	30.47	31.20	30.46	31.13
5512	NASDAQ	TOWN	Mon, Mar 28, 2022	30.55	30.55	29.97	30.33
5511	NASDAQ	TOWN	Fri, Mar 25, 2022	30.36	30.68	30.25	30.66
5510	NASDAQ	TOWN	Thu, Mar 24, 2022	30.00	30.41	29.73	30.40
5509	NASDAQ	TOWN	Wed, Mar 23, 2022	30.48	30.55	29.87	29.92
5508	NASDAQ	TOWN	Tue, Mar 22, 2022	30.73	31.23	30.49	30.64
5507	NASDAQ	TOWN	Mon, Mar 21, 2022	31.01	31.25	30.32	30.38
5506	NASDAQ	TOWN	Fri, Mar 18, 2022	30.90	31.25	29.98	30.86
5505	NASDAQ	TOWN	Thu, Mar 17, 2022	31.09	31.13	30.70	30.89
5504	NASDAQ	TOWN	Wed, Mar 16, 2022	31.18	31.65	30.95	31.45
5503	NASDAQ	TOWN	Tue, Mar 15, 2022	31.34	31.65	30.69	31.01
5502	NASDAQ	TOWN	Mon, Mar 14, 2022	31.79	31.99	31.06	31.23
5501	NASDAQ	TOWN	Fri, Mar 11, 2022	31.13	31.85	31.13	31.32
5500	NASDAQ	TOWN	Thu, Mar 10, 2022	29.70	31.08	29.70	31.01
5499	NASDAQ	TOWN	Wed, Mar 9, 2022	30.10	30.40	29.90	30.09
5498	NASDAQ	TOWN	Tue, Mar 8, 2022	29.86	30.54	29.45	29.48
5497	NASDAQ	TOWN	Mon, Mar 7, 2022	30.30	30.50	29.63	29.67
5496	NASDAQ	TOWN	Fri, Mar 4, 2022	30.68	30.84	30.15	30.45
5495	NASDAQ	TOWN	Thu, Mar 3, 2022	31.01	31.16	30.69	31.12
5494	NASDAQ	TOWN	Wed, Mar 2, 2022	30.26	31.21	30.26	30.90
5493	NASDAQ	TOWN	Tue, Mar 1, 2022	31.08	31.21	29.59	30.02
5492	NASDAQ	TOWN	Mon, Feb 28, 2022	30.76	31.31	30.57	31.18
5491	NASDAQ	TOWN	Fri, Feb 25, 2022	30.37	31.49	30.33	31.36
5490	NASDAQ	TOWN	Thu, Feb 24, 2022	30.00	30.39	29.33	30.14
5489	NASDAQ	TOWN	Wed, Feb 23, 2022	31.20	31.52	30.55	30.64
5488	NASDAQ	TOWN	Tue, Feb 22, 2022	31.15	31.58	31.00	31.15
5487	NASDAQ	TOWN	Fri, Feb 18, 2022	31.04	31.61	31.04	31.32
5486	NASDAQ	TOWN	Thu, Feb 17, 2022	31.56	31.58	31.07	31.14
5485	NASDAQ	TOWN	Wed, Feb 16, 2022	31.59	32.01	31.50	31.78
5484	NASDAQ	TOWN	Tue, Feb 15, 2022	31.54	31.89	31.47	31.77
5483	NASDAQ	TOWN	Mon, Feb 14, 2022	31.46	31.77	31.07	31.29
5482	NASDAQ	TOWN	Fri, Feb 11, 2022	31.33	31.86	31.19	31.46
5481	NASDAQ	TOWN	Thu, Feb 10, 2022	31.34	31.71	31.11	31.36
5480	NASDAQ	TOWN	Wed, Feb 9, 2022	32.14	32.14	31.18	31.34
5479	NASDAQ	TOWN	Tue, Feb 8, 2022	31.62	32.27	31.62	32.14
5478	NASDAQ	TOWN	Mon, Feb 7, 2022	31.32	31.71	30.98	31.53
5477	NASDAQ	TOWN	Fri, Feb 4, 2022	31.30	31.52	30.82	31.34
5476	NASDAQ	TOWN	Thu, Feb 3, 2022	31.13	31.61	31.04	31.18
5475	NASDAQ	TOWN	Wed, Feb 2, 2022	31.38	31.66	30.87	31.13
5474	NASDAQ	TOWN	Tue, Feb 1, 2022	31.51	31.65	30.78	31.43
5473	NASDAQ	TOWN	Mon, Jan 31, 2022	31.02	31.49	30.75	31.38
5472	NASDAQ	TOWN	Fri, Jan 28, 2022	30.99	31.40	30.22	31.12
5471	NASDAQ	TOWN	Thu, Jan 27, 2022	31.02	32.75	30.77	31.13
5470	NASDAQ	TOWN	Wed, Jan 26, 2022	32.76	33.23	31.75	32.20
5469	NASDAQ	TOWN	Tue, Jan 25, 2022	32.34	32.94	31.72	32.57
5468	NASDAQ	TOWN	Mon, Jan 24, 2022	31.50	32.73	31.50	32.60
5467	NASDAQ	TOWN	Fri, Jan 21, 2022	31.66	32.66	31.61	31.93
5466	NASDAQ	TOWN	Thu, Jan 20, 2022	33.17	33.31	31.84	31.95
5465	NASDAQ	TOWN	Wed, Jan 19, 2022	34.21	34.21	33.02	33.09
5464	NASDAQ	TOWN	Tue, Jan 18, 2022	34.39	34.45	33.85	33.94
5463	NASDAQ	TOWN	Fri, Jan 14, 2022	34.15	34.49	32.82	34.38
5462	NASDAQ	TOWN	Thu, Jan 13, 2022	33.74	34.79	33.74	34.49
5461	NASDAQ	TOWN	Wed, Jan 12, 2022	33.38	33.81	33.18	33.61
5460	NASDAQ	TOWN	Tue, Jan 11, 2022	33.40	33.41	32.15	33.35
5459	NASDAQ	TOWN	Mon, Jan 10, 2022	33.35	33.55	32.98	33.21
5458	NASDAQ	TOWN	Fri, Jan 7, 2022	33.30	33.45	33.13	33.34
5457	NASDAQ	TOWN	Thu, Jan 6, 2022	32.76	33.40	32.55	33.37
5456	NASDAQ	TOWN	Wed, Jan 5, 2022	32.69	32.91	32.32	32.40
5455	NASDAQ	TOWN	Tue, Jan 4, 2022	32.40	32.73	31.54	32.48
5454	NASDAQ	TOWN	Mon, Jan 3, 2022	31.69	32.53	31.69	32.04
5453	NASDAQ	TOWN	Fri, Dec 31, 2021	31.39	31.66	31.11	31.59
5452	NASDAQ	TOWN	Thu, Dec 30, 2021	31.76	31.92	31.31	31.45
5451	NASDAQ	TOWN	Wed, Dec 29, 2021	31.88	31.98	31.58	31.76
5450	NASDAQ	TOWN	Tue, Dec 28, 2021	31.85	31.99	31.77	31.90
5449	NASDAQ	TOWN	Mon, Dec 27, 2021	31.67	31.90	31.36	31.85
5448	NASDAQ	TOWN	Thu, Dec 23, 2021	31.52	31.83	31.15	31.56
5447	NASDAQ	TOWN	Wed, Dec 22, 2021	31.17	31.35	30.91	31.29
5446	NASDAQ	TOWN	Tue, Dec 21, 2021	30.64	31.30	30.63	31.19
5445	NASDAQ	TOWN	Mon, Dec 20, 2021	30.31	30.62	29.54	30.31
5444	NASDAQ	TOWN	Fri, Dec 17, 2021	31.49	31.55	30.44	30.73
5443	NASDAQ	TOWN	Thu, Dec 16, 2021	31.53	32.04	31.33	31.46
5442	NASDAQ	TOWN	Wed, Dec 15, 2021	31.28	31.69	30.86	31.27
5441	NASDAQ	TOWN	Tue, Dec 14, 2021	30.99	31.65	30.84	31.01
5440	NASDAQ	TOWN	Mon, Dec 13, 2021	31.18	31.18	30.80	30.88
5439	NASDAQ	TOWN	Fri, Dec 10, 2021	31.52	31.58	31.04	31.38
5438	NASDAQ	TOWN	Thu, Dec 9, 2021	31.26	31.49	31.16	31.23
5437	NASDAQ	TOWN	Wed, Dec 8, 2021	31.86	31.87	31.35	31.58
5436	NASDAQ	TOWN	Tue, Dec 7, 2021	32.33	32.37	31.45	31.61
5435	NASDAQ	TOWN	Mon, Dec 6, 2021	31.41	32.23	31.19	32.14
5434	NASDAQ	TOWN	Fri, Dec 3, 2021	31.55	31.55	30.27	30.94
5433	NASDAQ	TOWN	Thu, Dec 2, 2021	30.77	31.70	30.65	31.41
5432	NASDAQ	TOWN	Wed, Dec 1, 2021	31.30	31.64	30.39	30.46
5431	NASDAQ	TOWN	Tue, Nov 30, 2021	30.93	31.08	30.47	30.59
5430	NASDAQ	TOWN	Mon, Nov 29, 2021	31.88	31.88	31.12	31.20
5429	NASDAQ	TOWN	Fri, Nov 26, 2021	32.34	32.91	30.82	31.26
5428	NASDAQ	TOWN	Wed, Nov 24, 2021	33.45	33.73	33.24	33.41
5427	NASDAQ	TOWN	Tue, Nov 23, 2021	33.83	33.93	33.48	33.65
5426	NASDAQ	TOWN	Mon, Nov 22, 2021	33.25	34.32	33.25	33.63
5425	NASDAQ	TOWN	Fri, Nov 19, 2021	32.41	33.08	32.26	33.03
5424	NASDAQ	TOWN	Thu, Nov 18, 2021	32.84	33.02	32.43	32.96
5423	NASDAQ	TOWN	Wed, Nov 17, 2021	32.97	32.97	32.38	32.72
5422	NASDAQ	TOWN	Tue, Nov 16, 2021	32.78	33.05	32.49	32.93
5421	NASDAQ	TOWN	Mon, Nov 15, 2021	32.89	32.89	32.63	32.77
5420	NASDAQ	TOWN	Fri, Nov 12, 2021	33.06	33.15	32.56	32.71
5419	NASDAQ	TOWN	Thu, Nov 11, 2021	33.05	33.28	32.88	33.04
5418	NASDAQ	TOWN	Wed, Nov 10, 2021	33.05	33.24	32.89	32.96
5417	NASDAQ	TOWN	Tue, Nov 9, 2021	32.93	33.08	32.67	32.95
5416	NASDAQ	TOWN	Mon, Nov 8, 2021	32.96	33.23	32.82	33.17
5415	NASDAQ	TOWN	Fri, Nov 5, 2021	32.77	33.23	32.58	32.81
5414	NASDAQ	TOWN	Thu, Nov 4, 2021	32.56	32.56	31.82	32.32
5413	NASDAQ	TOWN	Wed, Nov 3, 2021	32.03	32.99	31.84	32.43
5412	NASDAQ	TOWN	Tue, Nov 2, 2021	32.75	32.75	32.05	32.14
5411	NASDAQ	TOWN	Mon, Nov 1, 2021	31.73	32.76	31.73	32.65
5410	NASDAQ	TOWN	Fri, Oct 29, 2021	31.16	31.55	31.14	31.52
5409	NASDAQ	TOWN	Thu, Oct 28, 2021	30.77	31.14	30.59	31.01
5408	NASDAQ	TOWN	Wed, Oct 27, 2021	31.56	31.56	30.45	30.51
5407	NASDAQ	TOWN	Tue, Oct 26, 2021	31.72	31.97	31.43	31.64
5406	NASDAQ	TOWN	Mon, Oct 25, 2021	31.76	31.78	31.30	31.69
5405	NASDAQ	TOWN	Fri, Oct 22, 2021	31.35	31.82	31.14	31.54
5404	NASDAQ	TOWN	Thu, Oct 21, 2021	32.06	32.29	31.57	31.77
5403	NASDAQ	TOWN	Wed, Oct 20, 2021	31.39	31.79	31.18	31.74
5402	NASDAQ	TOWN	Tue, Oct 19, 2021	30.29	31.89	30.29	31.28
5401	NASDAQ	TOWN	Mon, Oct 18, 2021	31.80	32.00	31.60	31.67
5400	NASDAQ	TOWN	Fri, Oct 15, 2021	32.41	32.41	31.85	31.90
5399	NASDAQ	TOWN	Thu, Oct 14, 2021	32.20	32.20	31.75	31.87
5398	NASDAQ	TOWN	Wed, Oct 13, 2021	31.82	31.94	31.29	31.81
5397	NASDAQ	TOWN	Tue, Oct 12, 2021	31.59	31.96	31.44	31.86
5396	NASDAQ	TOWN	Mon, Oct 11, 2021	32.28	32.28	31.60	31.61
5395	NASDAQ	TOWN	Fri, Oct 8, 2021	31.97	32.05	31.85	32.00
5394	NASDAQ	TOWN	Thu, Oct 7, 2021	32.00	32.14	31.84	32.00
5393	NASDAQ	TOWN	Wed, Oct 6, 2021	31.83	31.83	31.11	31.77
5392	NASDAQ	TOWN	Tue, Oct 5, 2021	31.89	32.04	31.56	31.93
5391	NASDAQ	TOWN	Mon, Oct 4, 2021	31.79	32.13	31.53	31.77
5390	NASDAQ	TOWN	Fri, Oct 1, 2021	31.14	31.99	31.10	31.77
5389	NASDAQ	TOWN	Thu, Sep 30, 2021	31.10	31.40	30.88	31.11
5388	NASDAQ	TOWN	Wed, Sep 29, 2021	30.43	31.07	30.25	30.91
5387	NASDAQ	TOWN	Tue, Sep 28, 2021	31.45	31.65	30.47	30.58
5386	NASDAQ	TOWN	Mon, Sep 27, 2021	30.33	31.47	30.25	31.29
5385	NASDAQ	TOWN	Fri, Sep 24, 2021	29.86	30.26	29.86	30.03
5384	NASDAQ	TOWN	Thu, Sep 23, 2021	29.15	30.07	29.15	29.86
5383	NASDAQ	TOWN	Wed, Sep 22, 2021	28.80	29.30	28.73	28.95
5382	NASDAQ	TOWN	Tue, Sep 21, 2021	28.59	28.78	28.25	28.47
5381	NASDAQ	TOWN	Mon, Sep 20, 2021	28.22	28.50	27.93	28.46
5380	NASDAQ	TOWN	Fri, Sep 17, 2021	29.06	29.27	28.56	28.86
5379	NASDAQ	TOWN	Thu, Sep 16, 2021	29.22	29.61	28.85	28.93
5378	NASDAQ	TOWN	Wed, Sep 15, 2021	28.92	29.89	28.79	29.02
5377	NASDAQ	TOWN	Tue, Sep 14, 2021	29.57	29.58	28.75	28.85
5376	NASDAQ	TOWN	Mon, Sep 13, 2021	29.50	30.71	29.04	29.41
5375	NASDAQ	TOWN	Fri, Sep 10, 2021	29.83	29.91	29.13	29.14
5374	NASDAQ	TOWN	Thu, Sep 9, 2021	29.70	30.01	29.58	29.60
5373	NASDAQ	TOWN	Wed, Sep 8, 2021	29.87	29.96	29.48	29.72
5372	NASDAQ	TOWN	Tue, Sep 7, 2021	30.15	30.35	29.70	29.92
5371	NASDAQ	TOWN	Fri, Sep 3, 2021	30.06	30.50	29.40	29.70
5370	NASDAQ	TOWN	Thu, Sep 2, 2021	30.34	30.34	30.03	30.13
5369	NASDAQ	TOWN	Wed, Sep 1, 2021	30.63	30.63	30.00	30.25
5368	NASDAQ	TOWN	Tue, Aug 31, 2021	30.50	31.17	30.37	30.47
5367	NASDAQ	TOWN	Mon, Aug 30, 2021	31.10	31.10	30.34	30.36
5366	NASDAQ	TOWN	Fri, Aug 27, 2021	30.12	31.03	29.94	31.01
5365	NASDAQ	TOWN	Thu, Aug 26, 2021	30.70	30.77	30.04	30.09
5364	NASDAQ	TOWN	Wed, Aug 25, 2021	30.74	31.05	30.55	30.66
5363	NASDAQ	TOWN	Tue, Aug 24, 2021	30.67	30.90	30.44	30.55
5362	NASDAQ	TOWN	Mon, Aug 23, 2021	30.75	30.91	30.48	30.67
5361	NASDAQ	TOWN	Fri, Aug 20, 2021	30.06	30.61	30.06	30.40
5360	NASDAQ	TOWN	Thu, Aug 19, 2021	30.42	30.95	29.87	30.22
5359	NASDAQ	TOWN	Wed, Aug 18, 2021	30.91	31.23	30.63	30.65
5358	NASDAQ	TOWN	Tue, Aug 17, 2021	31.04	31.44	30.61	30.98
5357	NASDAQ	TOWN	Mon, Aug 16, 2021	30.93	31.32	30.68	31.12
5356	NASDAQ	TOWN	Fri, Aug 13, 2021	31.67	31.67	31.16	31.24
5355	NASDAQ	TOWN	Thu, Aug 12, 2021	31.73	31.73	31.30	31.63
5354	NASDAQ	TOWN	Wed, Aug 11, 2021	31.09	31.60	30.87	31.59
5353	NASDAQ	TOWN	Tue, Aug 10, 2021	30.34	31.01	30.34	30.94
5352	NASDAQ	TOWN	Mon, Aug 9, 2021	30.68	30.89	30.35	30.52
5351	NASDAQ	TOWN	Fri, Aug 6, 2021	30.35	30.87	30.35	30.81
5350	NASDAQ	TOWN	Thu, Aug 5, 2021	29.67	29.99	29.57	29.91
5349	NASDAQ	TOWN	Wed, Aug 4, 2021	29.42	29.85	29.30	29.46
5348	NASDAQ	TOWN	Tue, Aug 3, 2021	30.21	30.21	28.92	29.83
5347	NASDAQ	TOWN	Mon, Aug 2, 2021	30.07	30.79	29.17	29.28
5346	NASDAQ	TOWN	Fri, Jul 30, 2021	30.61	30.61	29.55	29.81
5345	NASDAQ	TOWN	Thu, Jul 29, 2021	30.61	30.61	30.10	30.24
5344	NASDAQ	TOWN	Wed, Jul 28, 2021	30.03	30.75	29.42	30.11
5343	NASDAQ	TOWN	Tue, Jul 27, 2021	29.75	30.09	29.57	29.75
5342	NASDAQ	TOWN	Mon, Jul 26, 2021	29.80	30.37	29.80	30.00
5341	NASDAQ	TOWN	Fri, Jul 23, 2021	29.83	29.99	29.42	29.70
5340	NASDAQ	TOWN	Thu, Jul 22, 2021	29.99	30.27	29.20	29.36
5339	NASDAQ	TOWN	Wed, Jul 21, 2021	30.29	30.64	29.88	30.24
5338	NASDAQ	TOWN	Tue, Jul 20, 2021	29.16	30.58	29.15	29.86
5337	NASDAQ	TOWN	Mon, Jul 19, 2021	29.15	29.82	28.86	29.12
5336	NASDAQ	TOWN	Fri, Jul 16, 2021	30.54	30.67	29.83	29.96
5335	NASDAQ	TOWN	Thu, Jul 15, 2021	29.79	30.42	29.77	30.35
5334	NASDAQ	TOWN	Wed, Jul 14, 2021	30.21	30.65	29.75	30.01
5333	NASDAQ	TOWN	Tue, Jul 13, 2021	29.95	30.59	29.90	30.12
5332	NASDAQ	TOWN	Mon, Jul 12, 2021	30.10	30.64	29.91	30.56
5331	NASDAQ	TOWN	Fri, Jul 9, 2021	30.13	30.56	29.88	30.47
5330	NASDAQ	TOWN	Thu, Jul 8, 2021	30.21	30.21	29.00	29.37
5329	NASDAQ	TOWN	Wed, Jul 7, 2021	29.60	30.36	29.54	29.97
5328	NASDAQ	TOWN	Tue, Jul 6, 2021	29.94	30.26	29.30	29.60
5327	NASDAQ	TOWN	Fri, Jul 2, 2021	28.23	30.68	28.23	30.31
5326	NASDAQ	TOWN	Thu, Jul 1, 2021	30.71	30.86	30.42	30.78
5325	NASDAQ	TOWN	Wed, Jun 30, 2021	30.15	30.61	30.15	30.42
5324	NASDAQ	TOWN	Tue, Jun 29, 2021	30.66	30.83	30.29	30.40
5323	NASDAQ	TOWN	Mon, Jun 28, 2021	31.69	31.69	30.46	30.65
5322	NASDAQ	TOWN	Fri, Jun 25, 2021	31.72	32.21	31.54	31.79
5321	NASDAQ	TOWN	Thu, Jun 24, 2021	30.99	31.67	30.85	31.64
5320	NASDAQ	TOWN	Wed, Jun 23, 2021	30.90	31.22	30.65	30.93
5319	NASDAQ	TOWN	Tue, Jun 22, 2021	30.80	31.25	30.37	30.80
5318	NASDAQ	TOWN	Mon, Jun 21, 2021	29.90	31.04	29.90	30.82
5317	NASDAQ	TOWN	Fri, Jun 18, 2021	30.26	30.52	29.47	29.71
5316	NASDAQ	TOWN	Thu, Jun 17, 2021	31.89	31.97	30.59	30.80
5315	NASDAQ	TOWN	Wed, Jun 16, 2021	31.40	31.97	30.79	31.80
5314	NASDAQ	TOWN	Tue, Jun 15, 2021	31.31	31.67	30.97	31.51
5313	NASDAQ	TOWN	Mon, Jun 14, 2021	31.60	31.75	30.98	31.18
5312	NASDAQ	TOWN	Fri, Jun 11, 2021	31.36	31.74	31.36	31.57
5311	NASDAQ	TOWN	Thu, Jun 10, 2021	32.22	32.22	31.34	31.39
5310	NASDAQ	TOWN	Wed, Jun 9, 2021	32.61	32.61	31.89	31.92
5309	NASDAQ	TOWN	Tue, Jun 8, 2021	32.58	32.95	32.19	32.85
5308	NASDAQ	TOWN	Mon, Jun 7, 2021	32.74	32.74	32.23	32.66
5307	NASDAQ	TOWN	Fri, Jun 4, 2021	32.04	32.29	31.89	32.24
5306	NASDAQ	TOWN	Thu, Jun 3, 2021	32.06	32.26	31.88	32.19
5305	NASDAQ	TOWN	Wed, Jun 2, 2021	32.51	32.51	31.80	31.96
5304	NASDAQ	TOWN	Tue, Jun 1, 2021	32.19	32.50	31.94	32.23
5303	NASDAQ	TOWN	Fri, May 28, 2021	32.08	32.26	31.54	32.03
5302	NASDAQ	TOWN	Thu, May 27, 2021	32.09	32.41	31.73	32.10
5301	NASDAQ	TOWN	Wed, May 26, 2021	31.34	31.81	31.13	31.66
5300	NASDAQ	TOWN	Tue, May 25, 2021	32.25	32.48	31.24	31.27
5299	NASDAQ	TOWN	Mon, May 24, 2021	32.60	32.60	31.90	32.20
5298	NASDAQ	TOWN	Fri, May 21, 2021	32.48	32.78	32.19	32.62
5297	NASDAQ	TOWN	Thu, May 20, 2021	31.92	32.13	31.45	32.06
5296	NASDAQ	TOWN	Wed, May 19, 2021	32.15	32.15	31.40	32.07
5295	NASDAQ	TOWN	Tue, May 18, 2021	33.21	33.25	32.50	32.51
5294	NASDAQ	TOWN	Mon, May 17, 2021	33.15	33.15	32.63	33.14
5293	NASDAQ	TOWN	Fri, May 14, 2021	32.87	33.06	32.35	33.05
5292	NASDAQ	TOWN	Thu, May 13, 2021	31.21	32.72	31.11	32.52
5291	NASDAQ	TOWN	Wed, May 12, 2021	32.07	32.31	31.15	31.32
5290	NASDAQ	TOWN	Tue, May 11, 2021	31.70	32.22	31.11	31.82
5289	NASDAQ	TOWN	Mon, May 10, 2021	32.64	33.10	32.03	32.03
5288	NASDAQ	TOWN	Fri, May 7, 2021	32.21	32.73	32.02	32.72
5287	NASDAQ	TOWN	Thu, May 6, 2021	32.16	32.75	31.95	32.70
5286	NASDAQ	TOWN	Wed, May 5, 2021	31.78	32.22	31.49	32.10
5285	NASDAQ	TOWN	Tue, May 4, 2021	31.76	31.88	30.98	31.77
5284	NASDAQ	TOWN	Mon, May 3, 2021	31.45	31.92	31.23	31.52
5283	NASDAQ	TOWN	Fri, Apr 30, 2021	30.20	31.14	30.20	30.98
5282	NASDAQ	TOWN	Thu, Apr 29, 2021	30.92	31.06	30.21	30.57
5281	NASDAQ	TOWN	Wed, Apr 28, 2021	30.65	30.93	30.32	30.34
5280	NASDAQ	TOWN	Tue, Apr 27, 2021	30.82	30.98	30.38	30.67
5279	NASDAQ	TOWN	Mon, Apr 26, 2021	30.47	31.27	30.47	30.65
5278	NASDAQ	TOWN	Fri, Apr 23, 2021	29.62	30.90	29.62	30.71
5277	NASDAQ	TOWN	Thu, Apr 22, 2021	30.12	30.18	29.66	29.67
5276	NASDAQ	TOWN	Wed, Apr 21, 2021	29.56	30.29	29.41	30.16
5275	NASDAQ	TOWN	Tue, Apr 20, 2021	30.66	30.66	29.27	29.41
5274	NASDAQ	TOWN	Mon, Apr 19, 2021	30.79	31.17	30.33	30.79
5273	NASDAQ	TOWN	Fri, Apr 16, 2021	31.24	31.36	30.74	30.95
5272	NASDAQ	TOWN	Thu, Apr 15, 2021	30.81	30.99	30.17	30.76
5271	NASDAQ	TOWN	Wed, Apr 14, 2021	30.33	31.13	30.33	30.88
5270	NASDAQ	TOWN	Tue, Apr 13, 2021	30.84	30.84	30.20	30.27
5269	NASDAQ	TOWN	Mon, Apr 12, 2021	30.81	31.25	30.81	31.00
5268	NASDAQ	TOWN	Fri, Apr 9, 2021	30.44	31.00	30.28	30.91
5267	NASDAQ	TOWN	Thu, Apr 8, 2021	29.88	30.20	29.43	30.18
5266	NASDAQ	TOWN	Wed, Apr 7, 2021	30.66	30.98	29.93	30.03
5265	NASDAQ	TOWN	Tue, Apr 6, 2021	30.80	31.14	30.50	30.71
5264	NASDAQ	TOWN	Mon, Apr 5, 2021	30.92	31.07	30.50	30.99
5263	NASDAQ	TOWN	Thu, Apr 1, 2021	30.29	30.75	30.09	30.71
5262	NASDAQ	TOWN	Wed, Mar 31, 2021	30.73	31.09	30.15	30.40
5261	NASDAQ	TOWN	Tue, Mar 30, 2021	30.12	30.93	30.12	30.64
5260	NASDAQ	TOWN	Mon, Mar 29, 2021	30.36	31.02	30.03	30.16
5259	NASDAQ	TOWN	Fri, Mar 26, 2021	30.87	31.48	30.50	31.35
5258	NASDAQ	TOWN	Thu, Mar 25, 2021	29.80	30.78	29.40	30.60
5257	NASDAQ	TOWN	Wed, Mar 24, 2021	29.85	31.08	29.69	29.72
5256	NASDAQ	TOWN	Tue, Mar 23, 2021	30.61	30.79	29.47	29.60
5255	NASDAQ	TOWN	Mon, Mar 22, 2021	31.67	31.80	30.55	30.98
5254	NASDAQ	TOWN	Fri, Mar 19, 2021	31.77	32.73	30.61	31.85
5253	NASDAQ	TOWN	Thu, Mar 18, 2021	31.88	32.78	31.59	31.74
5252	NASDAQ	TOWN	Wed, Mar 17, 2021	31.63	31.75	31.19	31.53
5251	NASDAQ	TOWN	Tue, Mar 16, 2021	31.32	31.34	30.50	31.33
5250	NASDAQ	TOWN	Mon, Mar 15, 2021	32.02	32.22	31.14	31.57
5249	NASDAQ	TOWN	Fri, Mar 12, 2021	32.01	32.70	31.90	32.27
5248	NASDAQ	TOWN	Thu, Mar 11, 2021	31.69	31.86	31.28	31.76
5247	NASDAQ	TOWN	Wed, Mar 10, 2021	31.01	31.85	30.90	31.72
5246	NASDAQ	TOWN	Tue, Mar 9, 2021	31.54	31.74	30.47	30.84
5245	NASDAQ	TOWN	Mon, Mar 8, 2021	30.86	31.87	30.61	31.67
5244	NASDAQ	TOWN	Fri, Mar 5, 2021	30.28	30.85	30.03	30.49
5243	NASDAQ	TOWN	Thu, Mar 4, 2021	30.30	30.93	29.65	29.95
5242	NASDAQ	TOWN	Wed, Mar 3, 2021	29.62	30.73	29.56	30.27
5241	NASDAQ	TOWN	Tue, Mar 2, 2021	29.46	29.63	28.99	29.26
5240	NASDAQ	TOWN	Mon, Mar 1, 2021	29.36	29.65	28.88	29.55
5239	NASDAQ	TOWN	Fri, Feb 26, 2021	28.92	29.45	28.39	28.84
5238	NASDAQ	TOWN	Thu, Feb 25, 2021	29.55	29.77	28.94	29.17
5237	NASDAQ	TOWN	Wed, Feb 24, 2021	29.00	29.77	28.95	29.57
5236	NASDAQ	TOWN	Tue, Feb 23, 2021	28.55	29.23	28.08	28.66
5235	NASDAQ	TOWN	Mon, Feb 22, 2021	27.65	28.55	27.65	28.50
5234	NASDAQ	TOWN	Fri, Feb 19, 2021	27.22	28.07	27.22	27.79
5233	NASDAQ	TOWN	Thu, Feb 18, 2021	26.96	27.38	26.96	27.10
5232	NASDAQ	TOWN	Wed, Feb 17, 2021	27.20	27.60	27.04	27.18
5231	NASDAQ	TOWN	Tue, Feb 16, 2021	27.20	27.47	26.93	27.43
5230	NASDAQ	TOWN	Fri, Feb 12, 2021	26.81	27.15	26.66	26.95
5229	NASDAQ	TOWN	Thu, Feb 11, 2021	27.18	27.27	26.52	26.84
5228	NASDAQ	TOWN	Wed, Feb 10, 2021	27.49	27.49	26.96	27.06
5227	NASDAQ	TOWN	Tue, Feb 9, 2021	26.45	27.23	26.38	27.22
5226	NASDAQ	TOWN	Mon, Feb 8, 2021	25.90	26.61	25.81	26.58
5225	NASDAQ	TOWN	Fri, Feb 5, 2021	25.86	25.90	25.27	25.83
5224	NASDAQ	TOWN	Thu, Feb 4, 2021	24.76	25.54	24.35	25.53
5223	NASDAQ	TOWN	Wed, Feb 3, 2021	25.34	25.34	24.27	24.73
5222	NASDAQ	TOWN	Tue, Feb 2, 2021	24.21	24.35	23.84	24.04
5221	NASDAQ	TOWN	Mon, Feb 1, 2021	23.46	23.84	22.97	23.77
5220	NASDAQ	TOWN	Fri, Jan 29, 2021	23.85	24.03	23.13	23.20
5219	NASDAQ	TOWN	Thu, Jan 28, 2021	25.74	25.74	23.71	23.76
5218	NASDAQ	TOWN	Wed, Jan 27, 2021	24.13	24.97	23.28	23.59
5217	NASDAQ	TOWN	Tue, Jan 26, 2021	25.56	25.56	24.73	24.83
5216	NASDAQ	TOWN	Mon, Jan 25, 2021	25.37	25.79	24.53	25.26
5215	NASDAQ	TOWN	Fri, Jan 22, 2021	24.66	25.76	24.36	25.73
5214	NASDAQ	TOWN	Thu, Jan 21, 2021	25.42	25.59	24.73	24.84
5213	NASDAQ	TOWN	Wed, Jan 20, 2021	25.12	25.63	24.95	25.42
5212	NASDAQ	TOWN	Tue, Jan 19, 2021	25.75	25.75	25.12	25.37
5211	NASDAQ	TOWN	Fri, Jan 15, 2021	25.43	25.51	25.10	25.42
5210	NASDAQ	TOWN	Thu, Jan 14, 2021	25.50	25.94	25.37	25.81
5209	NASDAQ	TOWN	Wed, Jan 13, 2021	25.89	25.89	25.06	25.28
5208	NASDAQ	TOWN	Tue, Jan 12, 2021	25.63	26.35	25.35	26.03
5207	NASDAQ	TOWN	Mon, Jan 11, 2021	25.04	25.55	25.04	25.48
5206	NASDAQ	TOWN	Fri, Jan 8, 2021	25.72	25.72	24.73	25.12
5205	NASDAQ	TOWN	Thu, Jan 7, 2021	25.64	25.94	25.23	25.59
5204	NASDAQ	TOWN	Wed, Jan 6, 2021	24.12	25.58	24.12	25.37
5203	NASDAQ	TOWN	Tue, Jan 5, 2021	23.04	23.67	22.60	23.43
5202	NASDAQ	TOWN	Mon, Jan 4, 2021	23.48	23.68	21.76	23.12
5201	NASDAQ	TOWN	Thu, Dec 31, 2020	23.08	25.00	22.91	23.48
5200	NASDAQ	TOWN	Wed, Dec 30, 2020	23.07	23.44	23.07	23.11
5199	NASDAQ	TOWN	Tue, Dec 29, 2020	23.54	23.63	22.85	23.00
5198	NASDAQ	TOWN	Mon, Dec 28, 2020	23.50	23.95	23.40	23.85
5197	NASDAQ	TOWN	Thu, Dec 24, 2020	23.34	23.61	22.89	23.46
5196	NASDAQ	TOWN	Wed, Dec 23, 2020	22.92	23.38	22.91	23.35
5195	NASDAQ	TOWN	Tue, Dec 22, 2020	23.15	23.18	22.60	22.69
5194	NASDAQ	TOWN	Mon, Dec 21, 2020	23.40	23.60	22.80	23.16
5193	NASDAQ	TOWN	Fri, Dec 18, 2020	23.46	23.78	23.08	23.63
5192	NASDAQ	TOWN	Thu, Dec 17, 2020	23.45	23.65	22.97	23.33
5191	NASDAQ	TOWN	Wed, Dec 16, 2020	23.76	23.76	23.07	23.45
5190	NASDAQ	TOWN	Tue, Dec 15, 2020	23.25	23.65	22.75	23.59
5189	NASDAQ	TOWN	Mon, Dec 14, 2020	23.26	23.28	22.66	22.79
5188	NASDAQ	TOWN	Fri, Dec 11, 2020	23.04	23.24	22.85	22.88
5187	NASDAQ	TOWN	Thu, Dec 10, 2020	23.13	23.29	22.34	23.23
5186	NASDAQ	TOWN	Wed, Dec 9, 2020	23.45	23.65	23.14	23.37
5185	NASDAQ	TOWN	Tue, Dec 8, 2020	22.65	23.30	22.14	23.19
5184	NASDAQ	TOWN	Mon, Dec 7, 2020	23.29	23.45	22.85	23.19
5183	NASDAQ	TOWN	Fri, Dec 4, 2020	23.00	23.56	22.60	23.47
5182	NASDAQ	TOWN	Thu, Dec 3, 2020	22.63	22.94	22.06	22.75
5181	NASDAQ	TOWN	Wed, Dec 2, 2020	22.10	22.69	21.69	22.56
5180	NASDAQ	TOWN	Tue, Dec 1, 2020	22.06	22.65	21.96	22.20
5179	NASDAQ	TOWN	Mon, Nov 30, 2020	22.08	22.15	21.71	21.75
5178	NASDAQ	TOWN	Fri, Nov 27, 2020	22.69	22.84	21.94	22.30
5177	NASDAQ	TOWN	Wed, Nov 25, 2020	22.99	23.00	22.55	22.75
5176	NASDAQ	TOWN	Tue, Nov 24, 2020	22.23	23.41	21.21	23.35
5175	NASDAQ	TOWN	Mon, Nov 23, 2020	21.93	22.21	21.03	21.81
5174	NASDAQ	TOWN	Fri, Nov 20, 2020	21.62	21.81	21.29	21.62
5173	NASDAQ	TOWN	Thu, Nov 19, 2020	21.82	22.01	21.40	21.96
5172	NASDAQ	TOWN	Wed, Nov 18, 2020	22.47	22.54	21.94	21.95
5171	NASDAQ	TOWN	Tue, Nov 17, 2020	22.08	22.38	21.50	22.36
5170	NASDAQ	TOWN	Mon, Nov 16, 2020	21.51	22.43	21.44	22.41
5169	NASDAQ	TOWN	Fri, Nov 13, 2020	20.45	20.89	19.47	20.72
5168	NASDAQ	TOWN	Thu, Nov 12, 2020	20.41	20.42	19.65	20.22
5167	NASDAQ	TOWN	Wed, Nov 11, 2020	20.99	21.04	20.30	20.81
5166	NASDAQ	TOWN	Tue, Nov 10, 2020	19.95	21.09	19.58	21.03
5165	NASDAQ	TOWN	Mon, Nov 9, 2020	18.94	20.35	18.94	19.60
5164	NASDAQ	TOWN	Fri, Nov 6, 2020	18.23	18.33	17.53	17.57
5163	NASDAQ	TOWN	Thu, Nov 5, 2020	17.65	18.24	17.55	18.08
5162	NASDAQ	TOWN	Wed, Nov 4, 2020	18.57	18.57	17.50	17.55
5161	NASDAQ	TOWN	Tue, Nov 3, 2020	18.84	19.23	18.70	19.10
5160	NASDAQ	TOWN	Mon, Nov 2, 2020	18.44	18.65	18.27	18.45
5159	NASDAQ	TOWN	Fri, Oct 30, 2020	17.98	18.21	17.80	18.18
5158	NASDAQ	TOWN	Thu, Oct 29, 2020	17.53	18.05	17.32	17.84
5157	NASDAQ	TOWN	Wed, Oct 28, 2020	17.48	18.17	17.48	17.67
5156	NASDAQ	TOWN	Tue, Oct 27, 2020	18.26	18.41	18.04	18.07
5155	NASDAQ	TOWN	Mon, Oct 26, 2020	18.62	18.62	18.11	18.36
5154	NASDAQ	TOWN	Fri, Oct 23, 2020	18.88	19.12	18.72	18.86
5153	NASDAQ	TOWN	Thu, Oct 22, 2020	18.62	18.85	18.38	18.81
5152	NASDAQ	TOWN	Wed, Oct 21, 2020	18.18	18.53	18.18	18.45
5151	NASDAQ	TOWN	Tue, Oct 20, 2020	18.13	18.47	18.07	18.18
5150	NASDAQ	TOWN	Mon, Oct 19, 2020	18.24	18.77	17.90	17.93
5149	NASDAQ	TOWN	Fri, Oct 16, 2020	17.90	18.25	17.72	18.05
5148	NASDAQ	TOWN	Thu, Oct 15, 2020	17.56	18.10	17.52	18.03
5147	NASDAQ	TOWN	Wed, Oct 14, 2020	18.08	18.20	17.03	17.74
5146	NASDAQ	TOWN	Tue, Oct 13, 2020	18.58	18.60	18.07	18.09
5145	NASDAQ	TOWN	Mon, Oct 12, 2020	18.20	18.85	18.05	18.81
5144	NASDAQ	TOWN	Fri, Oct 9, 2020	18.81	19.38	18.20	18.27
5143	NASDAQ	TOWN	Thu, Oct 8, 2020	18.28	18.70	18.08	18.55
5142	NASDAQ	TOWN	Wed, Oct 7, 2020	18.02	18.50	17.95	18.19
5141	NASDAQ	TOWN	Tue, Oct 6, 2020	17.91	18.44	17.74	17.81
5140	NASDAQ	TOWN	Mon, Oct 5, 2020	17.40	17.69	17.29	17.66
5139	NASDAQ	TOWN	Fri, Oct 2, 2020	16.18	17.30	16.10	17.21
5138	NASDAQ	TOWN	Thu, Oct 1, 2020	16.40	16.57	16.11	16.54
5137	NASDAQ	TOWN	Wed, Sep 30, 2020	16.36	16.66	16.18	16.40
5136	NASDAQ	TOWN	Tue, Sep 29, 2020	16.37	16.37	15.91	16.26
5135	NASDAQ	TOWN	Mon, Sep 28, 2020	16.11	16.63	16.11	16.55
5134	NASDAQ	TOWN	Fri, Sep 25, 2020	15.61	15.98	15.55	15.93
5133	NASDAQ	TOWN	Thu, Sep 24, 2020	15.60	16.24	15.36	15.82
5132	NASDAQ	TOWN	Wed, Sep 23, 2020	15.80	16.31	15.50	15.52
5131	NASDAQ	TOWN	Tue, Sep 22, 2020	15.99	16.28	15.63	15.80
5130	NASDAQ	TOWN	Mon, Sep 21, 2020	16.70	16.76	15.71	15.95
5129	NASDAQ	TOWN	Fri, Sep 18, 2020	17.23	17.23	16.80	16.91
5128	NASDAQ	TOWN	Thu, Sep 17, 2020	16.84	17.13	16.80	17.03
5127	NASDAQ	TOWN	Wed, Sep 16, 2020	16.91	17.22	16.75	17.01
5126	NASDAQ	TOWN	Tue, Sep 15, 2020	17.35	17.94	16.89	16.95
5125	NASDAQ	TOWN	Mon, Sep 14, 2020	17.00	17.42	16.90	17.34
5124	NASDAQ	TOWN	Fri, Sep 11, 2020	17.22	17.39	16.86	16.97
5123	NASDAQ	TOWN	Thu, Sep 10, 2020	17.33	18.04	17.18	17.26
5122	NASDAQ	TOWN	Wed, Sep 9, 2020	17.55	18.03	17.09	17.27
5121	NASDAQ	TOWN	Tue, Sep 8, 2020	17.92	18.17	17.29	17.50
5120	NASDAQ	TOWN	Fri, Sep 4, 2020	18.23	18.47	17.93	18.14
5119	NASDAQ	TOWN	Thu, Sep 3, 2020	17.80	18.33	17.70	17.83
5118	NASDAQ	TOWN	Wed, Sep 2, 2020	17.56	17.94	17.56	17.75
5117	NASDAQ	TOWN	Tue, Sep 1, 2020	17.55	17.89	17.40	17.67
5116	NASDAQ	TOWN	Mon, Aug 31, 2020	18.12	18.27	17.70	17.73
5115	NASDAQ	TOWN	Fri, Aug 28, 2020	18.71	18.71	18.17	18.26
5114	NASDAQ	TOWN	Thu, Aug 27, 2020	18.14	18.73	18.07	18.48
5113	NASDAQ	TOWN	Wed, Aug 26, 2020	18.61	18.81	17.92	18.13
5112	NASDAQ	TOWN	Tue, Aug 25, 2020	18.52	18.75	18.38	18.70
5111	NASDAQ	TOWN	Mon, Aug 24, 2020	18.22	18.54	17.91	18.37
5110	NASDAQ	TOWN	Fri, Aug 21, 2020	18.16	18.19	17.77	17.93
5109	NASDAQ	TOWN	Thu, Aug 20, 2020	18.26	18.40	18.05	18.17
5108	NASDAQ	TOWN	Wed, Aug 19, 2020	18.64	18.86	18.48	18.49
5107	NASDAQ	TOWN	Tue, Aug 18, 2020	19.21	19.37	18.56	18.62
5106	NASDAQ	TOWN	Mon, Aug 17, 2020	19.34	19.34	18.97	19.15
5105	NASDAQ	TOWN	Fri, Aug 14, 2020	19.10	19.61	19.05	19.40
5104	NASDAQ	TOWN	Thu, Aug 13, 2020	19.31	19.46	19.14	19.32
5103	NASDAQ	TOWN	Wed, Aug 12, 2020	20.14	20.14	19.23	19.52
5102	NASDAQ	TOWN	Tue, Aug 11, 2020	19.75	20.24	19.58	19.67
5101	NASDAQ	TOWN	Mon, Aug 10, 2020	19.08	19.81	19.08	19.39
5100	NASDAQ	TOWN	Fri, Aug 7, 2020	18.18	19.13	18.04	19.12
5099	NASDAQ	TOWN	Thu, Aug 6, 2020	18.01	18.40	18.01	18.28
5098	NASDAQ	TOWN	Wed, Aug 5, 2020	17.90	18.16	17.68	18.09
5097	NASDAQ	TOWN	Tue, Aug 4, 2020	17.66	17.84	17.41	17.72
5096	NASDAQ	TOWN	Mon, Aug 3, 2020	17.83	17.94	17.40	17.77
5095	NASDAQ	TOWN	Fri, Jul 31, 2020	17.75	17.86	17.15	17.64
5094	NASDAQ	TOWN	Thu, Jul 30, 2020	17.83	18.02	17.59	17.95
5093	NASDAQ	TOWN	Wed, Jul 29, 2020	17.75	18.24	17.64	18.22
5092	NASDAQ	TOWN	Tue, Jul 28, 2020	17.73	18.79	17.73	17.78
5091	NASDAQ	TOWN	Mon, Jul 27, 2020	18.13	18.26	17.81	17.89
5090	NASDAQ	TOWN	Fri, Jul 24, 2020	18.85	19.00	18.17	18.25
5089	NASDAQ	TOWN	Thu, Jul 23, 2020	18.23	18.88	17.96	18.81
5088	NASDAQ	TOWN	Wed, Jul 22, 2020	18.10	18.21	17.74	17.91
5087	NASDAQ	TOWN	Tue, Jul 21, 2020	17.55	18.34	17.55	18.31
5086	NASDAQ	TOWN	Mon, Jul 20, 2020	17.88	18.01	17.49	17.54
5085	NASDAQ	TOWN	Fri, Jul 17, 2020	18.26	18.52	17.99	18.03
5084	NASDAQ	TOWN	Thu, Jul 16, 2020	18.28	18.70	18.18	18.42
5083	NASDAQ	TOWN	Wed, Jul 15, 2020	18.22	18.82	18.19	18.51
5082	NASDAQ	TOWN	Tue, Jul 14, 2020	17.83	18.02	17.43	17.70
5081	NASDAQ	TOWN	Mon, Jul 13, 2020	17.81	18.20	17.41	17.90
5080	NASDAQ	TOWN	Fri, Jul 10, 2020	16.94	17.65	16.84	17.65
5079	NASDAQ	TOWN	Thu, Jul 9, 2020	17.04	17.18	16.54	16.62
5078	NASDAQ	TOWN	Wed, Jul 8, 2020	17.38	17.54	16.86	17.16
5077	NASDAQ	TOWN	Tue, Jul 7, 2020	17.69	17.91	17.31	17.33
5076	NASDAQ	TOWN	Mon, Jul 6, 2020	18.42	18.61	17.63	17.91
5075	NASDAQ	TOWN	Thu, Jul 2, 2020	18.62	18.90	17.80	17.92
5074	NASDAQ	TOWN	Wed, Jul 1, 2020	18.74	18.81	17.93	18.12
5073	NASDAQ	TOWN	Tue, Jun 30, 2020	18.42	19.07	18.42	18.84
5072	NASDAQ	TOWN	Mon, Jun 29, 2020	17.93	18.55	17.66	18.53
5071	NASDAQ	TOWN	Fri, Jun 26, 2020	17.91	17.99	17.14	17.75
5070	NASDAQ	TOWN	Thu, Jun 25, 2020	17.46	18.34	17.31	18.33
5069	NASDAQ	TOWN	Wed, Jun 24, 2020	18.15	18.15	17.40	17.58
5068	NASDAQ	TOWN	Tue, Jun 23, 2020	18.96	19.07	18.30	18.33
5067	NASDAQ	TOWN	Mon, Jun 22, 2020	18.71	18.71	18.16	18.60
5066	NASDAQ	TOWN	Fri, Jun 19, 2020	19.22	19.23	18.05	18.57
5065	NASDAQ	TOWN	Thu, Jun 18, 2020	18.36	19.27	18.06	18.95
5064	NASDAQ	TOWN	Wed, Jun 17, 2020	19.28	19.40	18.56	18.66
5063	NASDAQ	TOWN	Tue, Jun 16, 2020	19.36	19.69	18.69	19.27
5062	NASDAQ	TOWN	Mon, Jun 15, 2020	17.59	18.72	17.30	18.42
5061	NASDAQ	TOWN	Fri, Jun 12, 2020	19.09	19.09	17.77	18.29
5060	NASDAQ	TOWN	Thu, Jun 11, 2020	18.91	19.06	18.09	18.17
5059	NASDAQ	TOWN	Wed, Jun 10, 2020	20.95	20.95	19.97	20.03
5058	NASDAQ	TOWN	Tue, Jun 9, 2020	20.56	21.48	20.19	21.11
5057	NASDAQ	TOWN	Mon, Jun 8, 2020	21.61	21.70	21.04	21.20
5056	NASDAQ	TOWN	Fri, Jun 5, 2020	20.74	21.36	20.34	21.09
5055	NASDAQ	TOWN	Thu, Jun 4, 2020	19.26	19.84	19.06	19.50
5054	NASDAQ	TOWN	Wed, Jun 3, 2020	18.91	19.83	18.90	19.40
5053	NASDAQ	TOWN	Tue, Jun 2, 2020	18.70	18.91	18.27	18.39
5052	NASDAQ	TOWN	Mon, Jun 1, 2020	19.03	19.10	18.50	18.52
5051	NASDAQ	TOWN	Fri, May 29, 2020	19.21	19.22	18.61	18.86
5050	NASDAQ	TOWN	Thu, May 28, 2020	20.14	20.14	19.41	19.53
5049	NASDAQ	TOWN	Wed, May 27, 2020	19.01	20.11	18.89	19.88
5048	NASDAQ	TOWN	Tue, May 26, 2020	18.41	18.92	18.30	18.70
5047	NASDAQ	TOWN	Fri, May 22, 2020	18.05	18.10	17.29	17.52
5046	NASDAQ	TOWN	Thu, May 21, 2020	17.66	18.03	17.64	17.73
5045	NASDAQ	TOWN	Wed, May 20, 2020	17.25	18.02	17.18	17.79
5044	NASDAQ	TOWN	Tue, May 19, 2020	17.92	17.92	16.91	16.91
5043	NASDAQ	TOWN	Mon, May 18, 2020	17.13	18.18	17.12	18.09
5042	NASDAQ	TOWN	Fri, May 15, 2020	16.09	16.59	15.92	16.34
5041	NASDAQ	TOWN	Thu, May 14, 2020	15.72	16.40	15.14	16.21
5040	NASDAQ	TOWN	Wed, May 13, 2020	16.55	16.69	15.72	16.15
5039	NASDAQ	TOWN	Tue, May 12, 2020	17.78	17.95	16.74	16.79
5038	NASDAQ	TOWN	Mon, May 11, 2020	18.07	18.40	17.30	17.70
5037	NASDAQ	TOWN	Fri, May 8, 2020	18.00	18.53	18.00	18.43
5036	NASDAQ	TOWN	Thu, May 7, 2020	17.95	18.34	17.56	17.71
5035	NASDAQ	TOWN	Wed, May 6, 2020	18.30	18.30	17.51	17.62
5034	NASDAQ	TOWN	Tue, May 5, 2020	19.56	19.58	18.09	18.11
5033	NASDAQ	TOWN	Mon, May 4, 2020	18.94	19.25	18.59	19.01
5032	NASDAQ	TOWN	Fri, May 1, 2020	19.74	19.74	18.75	19.25
5031	NASDAQ	TOWN	Thu, Apr 30, 2020	20.66	21.05	19.87	20.20
5030	NASDAQ	TOWN	Wed, Apr 29, 2020	21.18	21.90	20.75	21.28
5029	NASDAQ	TOWN	Tue, Apr 28, 2020	20.48	20.69	20.12	20.41
5028	NASDAQ	TOWN	Mon, Apr 27, 2020	18.83	19.99	18.51	19.78
5027	NASDAQ	TOWN	Fri, Apr 24, 2020	18.29	18.62	17.81	18.39
5026	NASDAQ	TOWN	Thu, Apr 23, 2020	17.66	18.52	17.66	18.20
5025	NASDAQ	TOWN	Wed, Apr 22, 2020	18.08	18.53	17.59	17.68
5024	NASDAQ	TOWN	Tue, Apr 21, 2020	17.57	18.29	17.48	17.97
5023	NASDAQ	TOWN	Mon, Apr 20, 2020	17.85	18.82	17.84	18.17
5022	NASDAQ	TOWN	Fri, Apr 17, 2020	18.06	18.63	18.05	18.39
5021	NASDAQ	TOWN	Thu, Apr 16, 2020	18.04	18.25	16.81	17.30
5020	NASDAQ	TOWN	Wed, Apr 15, 2020	18.75	18.75	17.90	18.04
5019	NASDAQ	TOWN	Tue, Apr 14, 2020	20.36	20.61	19.11	19.42
5018	NASDAQ	TOWN	Mon, Apr 13, 2020	20.99	20.99	19.56	19.79
5017	NASDAQ	TOWN	Thu, Apr 9, 2020	19.44	20.95	19.25	20.87
5016	NASDAQ	TOWN	Wed, Apr 8, 2020	18.77	18.99	18.33	18.77
5015	NASDAQ	TOWN	Tue, Apr 7, 2020	18.91	19.33	17.94	18.43
5014	NASDAQ	TOWN	Mon, Apr 6, 2020	17.66	18.31	17.56	18.19
5013	NASDAQ	TOWN	Fri, Apr 3, 2020	17.29	17.54	16.59	16.97
5012	NASDAQ	TOWN	Thu, Apr 2, 2020	17.11	17.68	16.29	17.52
5011	NASDAQ	TOWN	Wed, Apr 1, 2020	17.25	17.54	16.97	17.27
5010	NASDAQ	TOWN	Tue, Mar 31, 2020	17.40	18.13	17.33	18.09
5009	NASDAQ	TOWN	Mon, Mar 30, 2020	17.13	17.70	16.77	17.64
5008	NASDAQ	TOWN	Fri, Mar 27, 2020	17.28	18.14	16.94	17.00
5007	NASDAQ	TOWN	Thu, Mar 26, 2020	16.98	18.25	16.98	18.11
5006	NASDAQ	TOWN	Wed, Mar 25, 2020	17.42	17.59	16.33	16.81
5005	NASDAQ	TOWN	Tue, Mar 24, 2020	16.70	17.27	16.11	17.26
5004	NASDAQ	TOWN	Mon, Mar 23, 2020	16.90	16.90	15.03	15.66
5003	NASDAQ	TOWN	Fri, Mar 20, 2020	18.73	19.09	16.88	16.93
5002	NASDAQ	TOWN	Thu, Mar 19, 2020	17.84	19.07	17.50	18.64
5001	NASDAQ	TOWN	Wed, Mar 18, 2020	19.96	19.99	17.72	17.95
5000	NASDAQ	TOWN	Tue, Mar 17, 2020	18.47	21.28	18.10	21.22
4999	NASDAQ	TOWN	Mon, Mar 16, 2020	17.50	19.66	17.01	18.53
4998	NASDAQ	TOWN	Fri, Mar 13, 2020	19.73	20.38	18.92	20.37
4997	NASDAQ	TOWN	Thu, Mar 12, 2020	19.34	20.17	18.51	18.79
4996	NASDAQ	TOWN	Wed, Mar 11, 2020	21.09	21.40	20.13	20.54
4995	NASDAQ	TOWN	Tue, Mar 10, 2020	22.14	22.50	20.78	21.75
4994	NASDAQ	TOWN	Mon, Mar 9, 2020	21.26	21.87	20.69	21.09
4993	NASDAQ	TOWN	Fri, Mar 6, 2020	22.50	23.17	22.25	22.77
4992	NASDAQ	TOWN	Thu, Mar 5, 2020	23.50	23.82	22.72	23.09
4991	NASDAQ	TOWN	Wed, Mar 4, 2020	24.05	24.31	23.35	24.24
4990	NASDAQ	TOWN	Tue, Mar 3, 2020	24.17	24.74	23.60	23.78
4989	NASDAQ	TOWN	Mon, Mar 2, 2020	22.95	24.42	22.68	24.40
4988	NASDAQ	TOWN	Fri, Feb 28, 2020	24.00	24.34	22.95	23.06
4987	NASDAQ	TOWN	Thu, Feb 27, 2020	25.20	25.93	24.66	24.66
4986	NASDAQ	TOWN	Wed, Feb 26, 2020	25.92	26.17	25.58	25.62
4985	NASDAQ	TOWN	Tue, Feb 25, 2020	26.72	26.72	25.77	25.80
4984	NASDAQ	TOWN	Mon, Feb 24, 2020	26.82	26.89	26.54	26.72
4983	NASDAQ	TOWN	Fri, Feb 21, 2020	27.67	27.68	27.36	27.49
4982	NASDAQ	TOWN	Thu, Feb 20, 2020	27.49	27.72	27.44	27.69
4981	NASDAQ	TOWN	Wed, Feb 19, 2020	27.49	27.64	27.47	27.50
4980	NASDAQ	TOWN	Tue, Feb 18, 2020	27.39	27.53	27.25	27.50
4979	NASDAQ	TOWN	Fri, Feb 14, 2020	27.90	27.91	27.48	27.51
4978	NASDAQ	TOWN	Thu, Feb 13, 2020	27.61	27.91	27.49	27.90
4977	NASDAQ	TOWN	Wed, Feb 12, 2020	27.75	27.81	27.59	27.70
4976	NASDAQ	TOWN	Tue, Feb 11, 2020	27.78	27.78	27.57	27.64
4975	NASDAQ	TOWN	Mon, Feb 10, 2020	27.45	27.56	27.38	27.53
4974	NASDAQ	TOWN	Fri, Feb 7, 2020	27.59	27.64	27.44	27.53
4973	NASDAQ	TOWN	Thu, Feb 6, 2020	28.20	28.20	27.66	27.67
4972	NASDAQ	TOWN	Wed, Feb 5, 2020	27.38	28.03	27.38	28.01
4971	NASDAQ	TOWN	Tue, Feb 4, 2020	27.06	27.40	26.92	27.25
4970	NASDAQ	TOWN	Mon, Feb 3, 2020	26.73	27.02	26.73	26.90
4969	NASDAQ	TOWN	Fri, Jan 31, 2020	27.07	27.07	26.48	26.55
4968	NASDAQ	TOWN	Thu, Jan 30, 2020	26.88	27.22	26.70	27.22
4967	NASDAQ	TOWN	Wed, Jan 29, 2020	27.34	27.43	26.93	27.05
4966	NASDAQ	TOWN	Tue, Jan 28, 2020	27.62	27.64	27.31	27.35
4965	NASDAQ	TOWN	Mon, Jan 27, 2020	27.08	27.64	27.08	27.40
4964	NASDAQ	TOWN	Fri, Jan 24, 2020	27.99	27.99	27.39	27.57
4963	NASDAQ	TOWN	Thu, Jan 23, 2020	27.99	28.00	27.68	27.87
4962	NASDAQ	TOWN	Wed, Jan 22, 2020	27.91	27.91	27.57	27.85
4961	NASDAQ	TOWN	Tue, Jan 21, 2020	27.78	27.92	27.66	27.75
4960	NASDAQ	TOWN	Fri, Jan 17, 2020	28.15	28.21	27.94	28.03
4959	NASDAQ	TOWN	Thu, Jan 16, 2020	27.79	28.18	27.57	27.95
4958	NASDAQ	TOWN	Wed, Jan 15, 2020	27.62	27.75	27.46	27.65
4957	NASDAQ	TOWN	Tue, Jan 14, 2020	27.85	27.94	27.72	27.78
4956	NASDAQ	TOWN	Mon, Jan 13, 2020	27.68	27.96	27.57	27.94
4955	NASDAQ	TOWN	Fri, Jan 10, 2020	27.99	27.99	27.55	27.71
4954	NASDAQ	TOWN	Thu, Jan 9, 2020	27.79	27.87	27.69	27.81
4953	NASDAQ	TOWN	Wed, Jan 8, 2020	27.39	27.77	27.39	27.65
4952	NASDAQ	TOWN	Tue, Jan 7, 2020	27.34	27.64	27.22	27.35
4951	NASDAQ	TOWN	Mon, Jan 6, 2020	27.41	27.65	27.16	27.54
4950	NASDAQ	TOWN	Fri, Jan 3, 2020	27.59	27.78	27.42	27.61
4949	NASDAQ	TOWN	Thu, Jan 2, 2020	27.88	27.90	27.56	27.80
4948	NASDAQ	TOWN	Tue, Dec 31, 2019	27.89	27.96	27.69	27.82
4947	NASDAQ	TOWN	Mon, Dec 30, 2019	28.02	28.04	27.75	27.87
4946	NASDAQ	TOWN	Fri, Dec 27, 2019	28.13	28.13	27.86	27.93
4945	NASDAQ	TOWN	Thu, Dec 26, 2019	28.36	28.38	28.20	28.24
4944	NASDAQ	TOWN	Tue, Dec 24, 2019	28.36	28.37	28.19	28.31
4943	NASDAQ	TOWN	Mon, Dec 23, 2019	28.63	28.65	28.29	28.32
4942	NASDAQ	TOWN	Fri, Dec 20, 2019	28.87	29.02	28.60	28.64
4941	NASDAQ	TOWN	Thu, Dec 19, 2019	28.80	28.80	28.62	28.79
4940	NASDAQ	TOWN	Wed, Dec 18, 2019	29.00	29.00	28.67	28.83
4939	NASDAQ	TOWN	Tue, Dec 17, 2019	28.61	28.91	28.49	28.90
4938	NASDAQ	TOWN	Mon, Dec 16, 2019	28.58	28.72	28.42	28.48
4937	NASDAQ	TOWN	Fri, Dec 13, 2019	28.55	28.67	28.26	28.30
4936	NASDAQ	TOWN	Thu, Dec 12, 2019	28.15	28.75	28.07	28.61
4935	NASDAQ	TOWN	Wed, Dec 11, 2019	28.18	28.20	28.05	28.14
4934	NASDAQ	TOWN	Tue, Dec 10, 2019	27.99	28.17	27.86	28.17
4933	NASDAQ	TOWN	Mon, Dec 9, 2019	28.07	28.22	27.93	27.99
4932	NASDAQ	TOWN	Fri, Dec 6, 2019	28.30	28.53	28.17	28.17
4931	NASDAQ	TOWN	Thu, Dec 5, 2019	27.93	28.10	27.86	28.07
4930	NASDAQ	TOWN	Wed, Dec 4, 2019	27.75	28.08	27.75	27.93
4929	NASDAQ	TOWN	Tue, Dec 3, 2019	27.76	27.76	27.42	27.66
4928	NASDAQ	TOWN	Mon, Dec 2, 2019	28.30	28.41	27.89	27.97
4927	NASDAQ	TOWN	Fri, Nov 29, 2019	28.19	28.42	28.09	28.15
4926	NASDAQ	TOWN	Wed, Nov 27, 2019	28.22	28.42	28.07	28.29
4925	NASDAQ	TOWN	Tue, Nov 26, 2019	28.08	28.38	27.96	28.07
4924	NASDAQ	TOWN	Mon, Nov 25, 2019	27.99	28.39	27.90	28.17
4923	NASDAQ	TOWN	Fri, Nov 22, 2019	27.98	28.31	27.85	27.92
4922	NASDAQ	TOWN	Thu, Nov 21, 2019	28.27	28.27	27.79	27.98
4921	NASDAQ	TOWN	Wed, Nov 20, 2019	28.23	28.42	27.92	28.12
4920	NASDAQ	TOWN	Tue, Nov 19, 2019	27.94	28.34	27.79	28.29
4919	NASDAQ	TOWN	Mon, Nov 18, 2019	28.04	28.16	27.64	27.77
4918	NASDAQ	TOWN	Fri, Nov 15, 2019	28.28	28.37	28.06	28.10
4917	NASDAQ	TOWN	Thu, Nov 14, 2019	28.14	28.32	27.91	28.14
4916	NASDAQ	TOWN	Wed, Nov 13, 2019	28.22	28.35	28.11	28.22
4915	NASDAQ	TOWN	Tue, Nov 12, 2019	28.45	28.56	28.37	28.43
4914	NASDAQ	TOWN	Mon, Nov 11, 2019	28.32	28.52	28.27	28.40
4913	NASDAQ	TOWN	Fri, Nov 8, 2019	28.32	28.63	28.29	28.46
4912	NASDAQ	TOWN	Thu, Nov 7, 2019	28.81	28.94	28.36	28.45
4911	NASDAQ	TOWN	Wed, Nov 6, 2019	28.41	28.55	28.27	28.50
4910	NASDAQ	TOWN	Tue, Nov 5, 2019	28.62	28.76	28.46	28.56
4909	NASDAQ	TOWN	Mon, Nov 4, 2019	28.50	28.66	28.39	28.48
4908	NASDAQ	TOWN	Fri, Nov 1, 2019	28.34	28.45	28.18	28.42
4907	NASDAQ	TOWN	Thu, Oct 31, 2019	28.24	28.24	27.71	28.09
4906	NASDAQ	TOWN	Wed, Oct 30, 2019	28.44	28.51	28.09	28.35
4905	NASDAQ	TOWN	Tue, Oct 29, 2019	28.38	28.61	28.15	28.48
4904	NASDAQ	TOWN	Mon, Oct 28, 2019	28.00	28.62	28.00	28.54
4903	NASDAQ	TOWN	Fri, Oct 25, 2019	28.15	28.33	28.00	28.03
4902	NASDAQ	TOWN	Thu, Oct 24, 2019	28.64	28.64	27.96	28.06
4901	NASDAQ	TOWN	Wed, Oct 23, 2019	28.11	28.52	28.03	28.52
4900	NASDAQ	TOWN	Tue, Oct 22, 2019	28.10	28.54	27.89	28.20
4899	NASDAQ	TOWN	Mon, Oct 21, 2019	27.95	28.31	27.29	28.04
4898	NASDAQ	TOWN	Fri, Oct 18, 2019	27.55	27.93	27.55	27.85
4897	NASDAQ	TOWN	Thu, Oct 17, 2019	27.49	27.67	27.31	27.66
4896	NASDAQ	TOWN	Wed, Oct 16, 2019	27.55	27.75	27.28	27.41
4895	NASDAQ	TOWN	Tue, Oct 15, 2019	27.42	27.85	27.39	27.62
4894	NASDAQ	TOWN	Mon, Oct 14, 2019	27.33	27.46	27.23	27.36
4893	NASDAQ	TOWN	Fri, Oct 11, 2019	27.54	27.95	27.45	27.53
4892	NASDAQ	TOWN	Thu, Oct 10, 2019	27.02	27.34	26.84	27.09
4891	NASDAQ	TOWN	Wed, Oct 9, 2019	26.86	26.90	26.64	26.77
4890	NASDAQ	TOWN	Tue, Oct 8, 2019	26.77	26.86	26.46	26.66
4889	NASDAQ	TOWN	Mon, Oct 7, 2019	27.04	27.29	26.94	27.12
4888	NASDAQ	TOWN	Fri, Oct 4, 2019	26.87	27.07	26.57	27.05
4887	NASDAQ	TOWN	Thu, Oct 3, 2019	27.04	27.10	26.58	26.85
4886	NASDAQ	TOWN	Wed, Oct 2, 2019	27.20	27.39	26.92	27.08
4885	NASDAQ	TOWN	Tue, Oct 1, 2019	28.07	28.08	27.15	27.38
4884	NASDAQ	TOWN	Mon, Sep 30, 2019	27.89	27.97	27.77	27.81
4883	NASDAQ	TOWN	Fri, Sep 27, 2019	27.72	27.95	27.72	27.82
4882	NASDAQ	TOWN	Thu, Sep 26, 2019	27.90	28.05	27.66	27.67
4881	NASDAQ	TOWN	Wed, Sep 25, 2019	27.37	27.98	27.37	27.90
4880	NASDAQ	TOWN	Tue, Sep 24, 2019	27.85	27.96	27.38	27.46
4879	NASDAQ	TOWN	Mon, Sep 23, 2019	27.70	27.95	27.59	27.80
4878	NASDAQ	TOWN	Fri, Sep 20, 2019	27.88	28.09	27.62	27.89
4877	NASDAQ	TOWN	Thu, Sep 19, 2019	28.00	28.56	27.85	27.87
4876	NASDAQ	TOWN	Wed, Sep 18, 2019	28.12	28.31	27.78	28.17
4875	NASDAQ	TOWN	Tue, Sep 17, 2019	28.01	28.20	27.75	28.14
4874	NASDAQ	TOWN	Mon, Sep 16, 2019	28.19	28.59	28.07	28.17
4873	NASDAQ	TOWN	Fri, Sep 13, 2019	28.45	28.59	27.94	28.48
4872	NASDAQ	TOWN	Thu, Sep 12, 2019	27.66	28.22	27.46	28.14
4871	NASDAQ	TOWN	Wed, Sep 11, 2019	27.29	27.81	27.19	27.81
4870	NASDAQ	TOWN	Tue, Sep 10, 2019	27.24	27.43	26.98	27.21
4869	NASDAQ	TOWN	Mon, Sep 9, 2019	26.63	27.32	26.50	27.22
4868	NASDAQ	TOWN	Fri, Sep 6, 2019	26.44	26.67	26.35	26.49
4867	NASDAQ	TOWN	Thu, Sep 5, 2019	26.31	26.99	26.31	26.45
4866	NASDAQ	TOWN	Wed, Sep 4, 2019	26.04	26.11	25.84	25.96
4865	NASDAQ	TOWN	Tue, Sep 3, 2019	26.02	26.16	25.62	25.86
4864	NASDAQ	TOWN	Fri, Aug 30, 2019	26.64	26.64	26.16	26.27
4863	NASDAQ	TOWN	Thu, Aug 29, 2019	26.30	26.60	26.30	26.41
4862	NASDAQ	TOWN	Wed, Aug 28, 2019	25.68	26.31	25.68	26.08
4861	NASDAQ	TOWN	Tue, Aug 27, 2019	26.59	26.61	25.75	25.76
4860	NASDAQ	TOWN	Mon, Aug 26, 2019	26.23	26.42	26.00	26.38
4859	NASDAQ	TOWN	Fri, Aug 23, 2019	26.67	26.90	25.93	25.98
4858	NASDAQ	TOWN	Thu, Aug 22, 2019	26.87	26.89	26.54	26.71
4857	NASDAQ	TOWN	Wed, Aug 21, 2019	26.80	26.80	26.42	26.63
4856	NASDAQ	TOWN	Tue, Aug 20, 2019	26.90	26.90	26.50	26.55
4855	NASDAQ	TOWN	Mon, Aug 19, 2019	27.10	27.10	26.75	26.94
4854	NASDAQ	TOWN	Fri, Aug 16, 2019	26.10	26.78	26.07	26.70
4853	NASDAQ	TOWN	Thu, Aug 15, 2019	26.31	26.41	25.93	25.95
4852	NASDAQ	TOWN	Wed, Aug 14, 2019	26.41	26.74	26.08	26.23
4851	NASDAQ	TOWN	Tue, Aug 13, 2019	26.52	27.31	26.41	26.95
4850	NASDAQ	TOWN	Mon, Aug 12, 2019	26.87	27.00	26.71	26.75
4849	NASDAQ	TOWN	Fri, Aug 9, 2019	27.37	27.44	27.15	27.19
4848	NASDAQ	TOWN	Thu, Aug 8, 2019	27.15	27.64	27.15	27.42
4847	NASDAQ	TOWN	Wed, Aug 7, 2019	26.71	27.03	26.41	26.96
4846	NASDAQ	TOWN	Tue, Aug 6, 2019	26.77	27.16	26.61	27.13
4845	NASDAQ	TOWN	Mon, Aug 5, 2019	26.83	27.01	26.40	26.68
4844	NASDAQ	TOWN	Fri, Aug 2, 2019	27.45	27.46	26.93	27.29
4843	NASDAQ	TOWN	Thu, Aug 1, 2019	28.12	28.38	27.40	27.51
4842	NASDAQ	TOWN	Wed, Jul 31, 2019	28.25	28.58	28.10	28.14
4841	NASDAQ	TOWN	Tue, Jul 30, 2019	27.58	28.31	27.53	28.26
4840	NASDAQ	TOWN	Mon, Jul 29, 2019	28.10	28.25	27.71	27.81
4839	NASDAQ	TOWN	Fri, Jul 26, 2019	27.54	28.21	27.49	28.13
4838	NASDAQ	TOWN	Thu, Jul 25, 2019	27.99	28.14	26.90	27.57
4837	NASDAQ	TOWN	Wed, Jul 24, 2019	27.37	28.07	27.23	28.06
4836	NASDAQ	TOWN	Tue, Jul 23, 2019	27.23	27.44	27.16	27.42
4835	NASDAQ	TOWN	Mon, Jul 22, 2019	27.25	27.31	27.04	27.18
4834	NASDAQ	TOWN	Fri, Jul 19, 2019	27.19	27.50	27.19	27.33
4833	NASDAQ	TOWN	Thu, Jul 18, 2019	27.02	27.37	27.02	27.30
4832	NASDAQ	TOWN	Wed, Jul 17, 2019	26.71	27.08	26.71	27.00
4831	NASDAQ	TOWN	Tue, Jul 16, 2019	26.70	27.08	26.69	26.85
4830	NASDAQ	TOWN	Mon, Jul 15, 2019	27.25	27.25	26.77	26.86
4829	NASDAQ	TOWN	Fri, Jul 12, 2019	27.37	27.41	27.22	27.29
4828	NASDAQ	TOWN	Thu, Jul 11, 2019	27.27	27.42	27.02	27.26
4827	NASDAQ	TOWN	Wed, Jul 10, 2019	27.33	27.41	27.06	27.15
4826	NASDAQ	TOWN	Tue, Jul 9, 2019	26.87	27.26	26.78	27.23
4825	NASDAQ	TOWN	Mon, Jul 8, 2019	27.38	27.39	26.95	27.06
4824	NASDAQ	TOWN	Fri, Jul 5, 2019	27.12	27.54	27.12	27.53
4823	NASDAQ	TOWN	Wed, Jul 3, 2019	27.24	27.37	27.08	27.13
4822	NASDAQ	TOWN	Tue, Jul 2, 2019	27.35	27.47	26.69	27.15
4821	NASDAQ	TOWN	Mon, Jul 1, 2019	27.50	27.71	27.15	27.33
4820	NASDAQ	TOWN	Fri, Jun 28, 2019	27.30	27.55	27.22	27.28
4819	NASDAQ	TOWN	Thu, Jun 27, 2019	27.02	27.26	26.85	27.19
4818	NASDAQ	TOWN	Wed, Jun 26, 2019	27.42	27.50	27.07	27.08
4817	NASDAQ	TOWN	Tue, Jun 25, 2019	27.23	27.49	26.92	27.26
4816	NASDAQ	TOWN	Mon, Jun 24, 2019	27.37	27.53	27.21	27.23
4815	NASDAQ	TOWN	Fri, Jun 21, 2019	27.28	27.68	27.25	27.45
4814	NASDAQ	TOWN	Thu, Jun 20, 2019	27.72	27.72	27.25	27.57
4813	NASDAQ	TOWN	Wed, Jun 19, 2019	27.64	27.78	27.44	27.49
4812	NASDAQ	TOWN	Tue, Jun 18, 2019	26.94	27.71	26.94	27.66
4811	NASDAQ	TOWN	Mon, Jun 17, 2019	26.74	26.98	26.73	26.93
4810	NASDAQ	TOWN	Fri, Jun 14, 2019	26.86	26.93	26.59	26.83
4809	NASDAQ	TOWN	Thu, Jun 13, 2019	26.70	26.96	26.67	26.88
4808	NASDAQ	TOWN	Wed, Jun 12, 2019	26.49	26.67	26.24	26.60
4807	NASDAQ	TOWN	Tue, Jun 11, 2019	26.68	26.78	26.37	26.54
4806	NASDAQ	TOWN	Mon, Jun 10, 2019	26.27	26.91	26.02	26.51
4805	NASDAQ	TOWN	Fri, Jun 7, 2019	26.06	26.23	25.91	26.17
4804	NASDAQ	TOWN	Thu, Jun 6, 2019	26.15	26.21	25.78	26.10
4803	NASDAQ	TOWN	Wed, Jun 5, 2019	26.24	26.31	25.80	26.15
4802	NASDAQ	TOWN	Tue, Jun 4, 2019	25.74	26.27	25.67	26.26
4801	NASDAQ	TOWN	Mon, Jun 3, 2019	25.37	25.58	25.08	25.37
4800	NASDAQ	TOWN	Fri, May 31, 2019	25.51	25.60	25.29	25.36
4799	NASDAQ	TOWN	Thu, May 30, 2019	26.01	26.15	25.53	25.82
4798	NASDAQ	TOWN	Wed, May 29, 2019	26.07	26.21	25.80	26.00
4797	NASDAQ	TOWN	Tue, May 28, 2019	26.26	26.42	26.15	26.32
4796	NASDAQ	TOWN	Fri, May 24, 2019	25.87	26.31	25.87	26.29
4795	NASDAQ	TOWN	Thu, May 23, 2019	25.90	25.90	25.45	25.75
4794	NASDAQ	TOWN	Wed, May 22, 2019	26.35	26.35	26.01	26.04
4793	NASDAQ	TOWN	Tue, May 21, 2019	26.28	26.38	26.21	26.36
4792	NASDAQ	TOWN	Mon, May 20, 2019	25.80	26.35	25.80	26.21
4791	NASDAQ	TOWN	Fri, May 17, 2019	25.94	26.37	25.87	25.96
4790	NASDAQ	TOWN	Thu, May 16, 2019	25.99	26.31	25.99	26.13
4789	NASDAQ	TOWN	Wed, May 15, 2019	25.79	25.98	25.46	25.90
4788	NASDAQ	TOWN	Tue, May 14, 2019	25.37	26.11	25.35	26.06
4787	NASDAQ	TOWN	Mon, May 13, 2019	25.95	25.99	25.31	25.39
4786	NASDAQ	TOWN	Fri, May 10, 2019	26.30	26.42	25.95	26.41
4785	NASDAQ	TOWN	Thu, May 9, 2019	26.12	26.46	25.99	26.41
4784	NASDAQ	TOWN	Wed, May 8, 2019	26.49	26.84	26.31	26.34
4783	NASDAQ	TOWN	Tue, May 7, 2019	26.75	26.99	26.39	26.55
4782	NASDAQ	TOWN	Mon, May 6, 2019	26.49	27.13	26.43	27.01
4781	NASDAQ	TOWN	Fri, May 3, 2019	26.42	27.00	26.40	26.87
4780	NASDAQ	TOWN	Thu, May 2, 2019	26.22	26.56	26.09	26.38
4779	NASDAQ	TOWN	Wed, May 1, 2019	26.11	26.46	25.98	26.17
4778	NASDAQ	TOWN	Tue, Apr 30, 2019	26.46	26.64	26.08	26.08
4777	NASDAQ	TOWN	Mon, Apr 29, 2019	26.08	26.70	26.04	26.53
4776	NASDAQ	TOWN	Fri, Apr 26, 2019	25.73	26.13	25.54	26.05
4775	NASDAQ	TOWN	Thu, Apr 25, 2019	26.82	26.82	25.90	25.94
4774	NASDAQ	TOWN	Wed, Apr 24, 2019	26.76	26.91	26.53	26.87
4773	NASDAQ	TOWN	Tue, Apr 23, 2019	26.18	26.92	26.18	26.91
4772	NASDAQ	TOWN	Mon, Apr 22, 2019	26.60	26.67	26.06	26.25
4771	NASDAQ	TOWN	Thu, Apr 18, 2019	26.80	27.08	26.67	26.70
4770	NASDAQ	TOWN	Wed, Apr 17, 2019	27.00	27.00	26.66	26.94
4769	NASDAQ	TOWN	Tue, Apr 16, 2019	26.47	26.95	26.24	26.94
4768	NASDAQ	TOWN	Mon, Apr 15, 2019	26.61	26.73	26.36	26.45
4767	NASDAQ	TOWN	Fri, Apr 12, 2019	26.74	27.03	26.45	26.66
4766	NASDAQ	TOWN	Thu, Apr 11, 2019	26.47	26.83	26.33	26.51
4765	NASDAQ	TOWN	Wed, Apr 10, 2019	25.80	26.34	25.73	26.33
4764	NASDAQ	TOWN	Tue, Apr 9, 2019	26.00	26.06	25.67	25.70
4763	NASDAQ	TOWN	Mon, Apr 8, 2019	26.00	26.17	25.95	26.04
4762	NASDAQ	TOWN	Fri, Apr 5, 2019	25.66	26.04	25.55	26.02
4761	NASDAQ	TOWN	Thu, Apr 4, 2019	25.15	25.82	25.15	25.65
4760	NASDAQ	TOWN	Wed, Apr 3, 2019	25.28	25.51	25.07	25.14
4759	NASDAQ	TOWN	Tue, Apr 2, 2019	25.41	25.50	25.05	25.08
4758	NASDAQ	TOWN	Mon, Apr 1, 2019	24.83	25.56	24.83	25.41
4757	NASDAQ	TOWN	Fri, Mar 29, 2019	24.82	25.01	24.34	24.75
4756	NASDAQ	TOWN	Thu, Mar 28, 2019	24.62	24.85	24.41	24.83
4755	NASDAQ	TOWN	Wed, Mar 27, 2019	24.69	24.92	24.41	24.72
4754	NASDAQ	TOWN	Tue, Mar 26, 2019	24.26	24.81	24.26	24.81
4753	NASDAQ	TOWN	Mon, Mar 25, 2019	23.95	24.43	23.71	24.12
4752	NASDAQ	TOWN	Fri, Mar 22, 2019	25.15	25.16	23.93	23.96
4751	NASDAQ	TOWN	Thu, Mar 21, 2019	25.51	25.82	25.26	25.36
4750	NASDAQ	TOWN	Wed, Mar 20, 2019	26.04	26.27	25.57	25.62
4749	NASDAQ	TOWN	Tue, Mar 19, 2019	26.87	26.87	26.07	26.15
4748	NASDAQ	TOWN	Mon, Mar 18, 2019	26.54	26.87	26.20	26.72
4747	NASDAQ	TOWN	Fri, Mar 15, 2019	26.41	26.71	26.41	26.45
4746	NASDAQ	TOWN	Thu, Mar 14, 2019	26.51	26.61	26.30	26.43
4745	NASDAQ	TOWN	Wed, Mar 13, 2019	26.48	26.65	26.39	26.52
4744	NASDAQ	TOWN	Tue, Mar 12, 2019	26.74	26.85	26.33	26.40
4743	NASDAQ	TOWN	Mon, Mar 11, 2019	26.27	26.80	26.18	26.72
4742	NASDAQ	TOWN	Fri, Mar 8, 2019	26.12	26.48	26.09	26.19
4741	NASDAQ	TOWN	Thu, Mar 7, 2019	26.57	26.69	26.12	26.19
4740	NASDAQ	TOWN	Wed, Mar 6, 2019	27.51	27.71	26.54	26.63
4739	NASDAQ	TOWN	Tue, Mar 5, 2019	27.62	27.79	27.25	27.52
4738	NASDAQ	TOWN	Mon, Mar 4, 2019	27.63	28.02	27.52	27.68
4737	NASDAQ	TOWN	Fri, Mar 1, 2019	27.75	27.80	27.29	27.69
4736	NASDAQ	TOWN	Thu, Feb 28, 2019	27.70	27.74	27.53	27.57
4735	NASDAQ	TOWN	Wed, Feb 27, 2019	27.76	28.05	27.64	27.65
4734	NASDAQ	TOWN	Tue, Feb 26, 2019	28.04	28.20	27.80	27.81
4733	NASDAQ	TOWN	Mon, Feb 25, 2019	28.43	28.59	28.01	28.07
4732	NASDAQ	TOWN	Fri, Feb 22, 2019	28.38	28.52	28.25	28.34
4731	NASDAQ	TOWN	Thu, Feb 21, 2019	28.47	28.47	28.13	28.33
4730	NASDAQ	TOWN	Wed, Feb 20, 2019	28.21	28.56	28.06	28.48
4729	NASDAQ	TOWN	Tue, Feb 19, 2019	27.54	28.36	27.52	28.22
4728	NASDAQ	TOWN	Fri, Feb 15, 2019	27.05	27.82	26.75	27.76
4727	NASDAQ	TOWN	Thu, Feb 14, 2019	26.87	27.07	26.61	26.89
4726	NASDAQ	TOWN	Wed, Feb 13, 2019	27.11	27.12	26.67	27.01
4725	NASDAQ	TOWN	Tue, Feb 12, 2019	26.96	27.24	26.84	27.10
4724	NASDAQ	TOWN	Mon, Feb 11, 2019	26.41	26.84	26.36	26.80
4723	NASDAQ	TOWN	Fri, Feb 8, 2019	26.49	26.56	26.18	26.40
4722	NASDAQ	TOWN	Thu, Feb 7, 2019	26.45	26.60	26.26	26.59
4721	NASDAQ	TOWN	Wed, Feb 6, 2019	26.41	26.65	26.21	26.38
4720	NASDAQ	TOWN	Tue, Feb 5, 2019	26.68	26.78	26.27	26.37
4719	NASDAQ	TOWN	Mon, Feb 4, 2019	26.17	26.69	26.10	26.65
4718	NASDAQ	TOWN	Fri, Feb 1, 2019	26.02	26.53	26.02	26.24
4717	NASDAQ	TOWN	Thu, Jan 31, 2019	25.99	26.11	25.45	25.96
4716	NASDAQ	TOWN	Wed, Jan 30, 2019	25.88	26.46	25.67	26.09
4715	NASDAQ	TOWN	Tue, Jan 29, 2019	25.54	25.92	25.54	25.74
4714	NASDAQ	TOWN	Mon, Jan 28, 2019	25.18	25.76	25.18	25.54
4713	NASDAQ	TOWN	Fri, Jan 25, 2019	25.26	25.47	25.08	25.40
4712	NASDAQ	TOWN	Thu, Jan 24, 2019	26.01	26.67	25.08	25.23
4711	NASDAQ	TOWN	Wed, Jan 23, 2019	26.67	27.49	26.38	26.61
4710	NASDAQ	TOWN	Tue, Jan 22, 2019	26.59	26.89	26.45	26.62
4709	NASDAQ	TOWN	Fri, Jan 18, 2019	26.53	26.99	26.44	26.78
4708	NASDAQ	TOWN	Thu, Jan 17, 2019	26.02	26.60	25.84	26.58
4707	NASDAQ	TOWN	Wed, Jan 16, 2019	25.72	26.17	25.65	26.15
4706	NASDAQ	TOWN	Tue, Jan 15, 2019	25.76	25.76	25.28	25.56
4705	NASDAQ	TOWN	Mon, Jan 14, 2019	25.39	25.96	25.29	25.76
4704	NASDAQ	TOWN	Fri, Jan 11, 2019	25.26	25.53	25.02	25.44
4703	NASDAQ	TOWN	Thu, Jan 10, 2019	25.16	25.45	25.03	25.25
4702	NASDAQ	TOWN	Wed, Jan 9, 2019	25.58	25.60	25.11	25.34
4701	NASDAQ	TOWN	Tue, Jan 8, 2019	25.22	25.73	24.93	25.41
4700	NASDAQ	TOWN	Mon, Jan 7, 2019	24.97	25.40	24.26	25.14
4699	NASDAQ	TOWN	Fri, Jan 4, 2019	24.66	25.30	24.66	25.21
4698	NASDAQ	TOWN	Thu, Jan 3, 2019	24.18	24.72	24.10	24.34
4697	NASDAQ	TOWN	Wed, Jan 2, 2019	23.59	24.42	23.32	24.32
4696	NASDAQ	TOWN	Mon, Dec 31, 2018	24.15	24.15	23.60	23.95
4695	NASDAQ	TOWN	Fri, Dec 28, 2018	23.69	24.35	23.61	24.07
4694	NASDAQ	TOWN	Thu, Dec 27, 2018	23.82	24.17	23.07	23.69
4693	NASDAQ	TOWN	Wed, Dec 26, 2018	23.34	24.33	22.88	24.28
4692	NASDAQ	TOWN	Mon, Dec 24, 2018	23.71	23.80	23.14	23.14
4691	NASDAQ	TOWN	Fri, Dec 21, 2018	23.82	24.47	23.62	23.89
4690	NASDAQ	TOWN	Thu, Dec 20, 2018	23.52	24.01	23.50	23.78
4689	NASDAQ	TOWN	Wed, Dec 19, 2018	24.60	24.61	23.39	23.53
4688	NASDAQ	TOWN	Tue, Dec 18, 2018	25.00	25.29	24.60	24.70
4687	NASDAQ	TOWN	Mon, Dec 17, 2018	25.10	25.54	24.93	25.00
4686	NASDAQ	TOWN	Fri, Dec 14, 2018	25.46	25.82	25.21	25.23
4685	NASDAQ	TOWN	Thu, Dec 13, 2018	26.19	26.31	25.59	25.68
4684	NASDAQ	TOWN	Wed, Dec 12, 2018	25.84	26.43	25.55	26.16
4683	NASDAQ	TOWN	Tue, Dec 11, 2018	25.99	26.23	25.41	25.49
4682	NASDAQ	TOWN	Mon, Dec 10, 2018	26.05	26.05	25.31	25.68
4681	NASDAQ	TOWN	Fri, Dec 7, 2018	26.27	26.62	25.77	26.03
4680	NASDAQ	TOWN	Thu, Dec 6, 2018	26.35	26.72	25.73	26.27
4679	NASDAQ	TOWN	Tue, Dec 4, 2018	28.41	28.55	26.50	26.56
4678	NASDAQ	TOWN	Mon, Dec 3, 2018	28.92	28.92	27.18	28.50
4677	NASDAQ	TOWN	Fri, Nov 30, 2018	28.02	28.70	28.02	28.61
4676	NASDAQ	TOWN	Thu, Nov 29, 2018	28.00	28.40	27.69	28.01
4675	NASDAQ	TOWN	Wed, Nov 28, 2018	27.65	28.24	27.06	28.18
4674	NASDAQ	TOWN	Tue, Nov 27, 2018	27.66	27.97	27.43	27.45
4673	NASDAQ	TOWN	Mon, Nov 26, 2018	27.69	28.18	27.69	27.88
4672	NASDAQ	TOWN	Fri, Nov 23, 2018	27.33	27.88	27.33	27.65
4671	NASDAQ	TOWN	Wed, Nov 21, 2018	27.47	28.06	27.29	27.53
4670	NASDAQ	TOWN	Tue, Nov 20, 2018	27.81	28.13	27.36	27.45
4669	NASDAQ	TOWN	Mon, Nov 19, 2018	28.01	28.31	27.71	27.96
4668	NASDAQ	TOWN	Fri, Nov 16, 2018	27.79	28.20	27.70	28.12
4667	NASDAQ	TOWN	Thu, Nov 15, 2018	27.28	28.06	27.16	27.95
4666	NASDAQ	TOWN	Wed, Nov 14, 2018	28.11	28.32	27.22	27.45
4665	NASDAQ	TOWN	Tue, Nov 13, 2018	28.00	28.50	27.86	27.87
4664	NASDAQ	TOWN	Mon, Nov 12, 2018	28.01	28.34	27.73	27.92
4663	NASDAQ	TOWN	Fri, Nov 9, 2018	28.31	28.48	27.50	28.00
4662	NASDAQ	TOWN	Thu, Nov 8, 2018	28.12	28.65	28.12	28.39
4661	NASDAQ	TOWN	Wed, Nov 7, 2018	28.14	28.35	27.80	28.30
4660	NASDAQ	TOWN	Tue, Nov 6, 2018	27.90	28.21	27.73	28.14
4659	NASDAQ	TOWN	Mon, Nov 5, 2018	27.95	28.34	27.70	27.92
4658	NASDAQ	TOWN	Fri, Nov 2, 2018	28.14	28.30	27.70	27.94
4657	NASDAQ	TOWN	Thu, Nov 1, 2018	28.24	28.34	27.93	28.01
4656	NASDAQ	TOWN	Wed, Oct 31, 2018	28.54	28.54	28.07	28.13
4655	NASDAQ	TOWN	Tue, Oct 30, 2018	27.94	28.37	27.77	28.22
4654	NASDAQ	TOWN	Mon, Oct 29, 2018	27.37	28.06	27.37	27.84
4653	NASDAQ	TOWN	Fri, Oct 26, 2018	26.70	27.59	26.60	27.31
4652	NASDAQ	TOWN	Thu, Oct 25, 2018	26.85	28.18	25.50	27.43
4651	NASDAQ	TOWN	Wed, Oct 24, 2018	27.82	28.21	26.61	26.65
4650	NASDAQ	TOWN	Tue, Oct 23, 2018	27.71	28.25	26.78	27.90
4649	NASDAQ	TOWN	Mon, Oct 22, 2018	28.68	28.68	27.82	28.12
4648	NASDAQ	TOWN	Fri, Oct 19, 2018	28.73	29.00	28.39	28.46
4647	NASDAQ	TOWN	Thu, Oct 18, 2018	29.14	29.48	28.76	28.79
4646	NASDAQ	TOWN	Wed, Oct 17, 2018	29.16	29.36	28.75	29.26
4645	NASDAQ	TOWN	Tue, Oct 16, 2018	28.92	30.06	28.60	29.27
4644	NASDAQ	TOWN	Mon, Oct 15, 2018	28.63	28.99	28.41	28.84
4643	NASDAQ	TOWN	Fri, Oct 12, 2018	29.84	29.84	28.11	28.70
4642	NASDAQ	TOWN	Thu, Oct 11, 2018	30.22	30.66	29.48	29.54
4641	NASDAQ	TOWN	Wed, Oct 10, 2018	30.82	31.27	30.47	30.51
4640	NASDAQ	TOWN	Tue, Oct 9, 2018	30.59	31.20	30.54	30.72
4639	NASDAQ	TOWN	Mon, Oct 8, 2018	30.44	30.80	30.29	30.66
4638	NASDAQ	TOWN	Fri, Oct 5, 2018	30.56	30.56	29.95	30.35
4637	NASDAQ	TOWN	Thu, Oct 4, 2018	30.60	30.77	30.32	30.51
4636	NASDAQ	TOWN	Wed, Oct 3, 2018	29.94	30.70	29.66	30.60
4635	NASDAQ	TOWN	Tue, Oct 2, 2018	30.00	30.09	29.68	29.87
4634	NASDAQ	TOWN	Mon, Oct 1, 2018	30.95	31.10	29.97	29.99
4633	NASDAQ	TOWN	Fri, Sep 28, 2018	30.45	30.90	30.45	30.85
4632	NASDAQ	TOWN	Thu, Sep 27, 2018	30.65	30.75	30.48	30.55
4631	NASDAQ	TOWN	Wed, Sep 26, 2018	31.15	31.15	30.65	30.70
4630	NASDAQ	TOWN	Tue, Sep 25, 2018	31.40	31.45	31.10	31.15
4629	NASDAQ	TOWN	Mon, Sep 24, 2018	31.85	31.95	31.15	31.40
4628	NASDAQ	TOWN	Fri, Sep 21, 2018	31.95	32.20	31.60	32.05
4627	NASDAQ	TOWN	Thu, Sep 20, 2018	31.70	32.10	31.70	32.00
4626	NASDAQ	TOWN	Wed, Sep 19, 2018	31.50	31.95	31.45	31.55
4625	NASDAQ	TOWN	Tue, Sep 18, 2018	31.80	31.90	31.45	31.45
4624	NASDAQ	TOWN	Mon, Sep 17, 2018	31.80	31.95	31.40	31.80
4623	NASDAQ	TOWN	Fri, Sep 14, 2018	31.35	32.00	31.35	31.85
4622	NASDAQ	TOWN	Thu, Sep 13, 2018	31.70	31.85	31.25	31.40
4621	NASDAQ	TOWN	Wed, Sep 12, 2018	32.05	32.05	31.48	31.55
4620	NASDAQ	TOWN	Tue, Sep 11, 2018	32.25	32.43	32.15	32.15
4619	NASDAQ	TOWN	Mon, Sep 10, 2018	32.45	32.60	32.20	32.30
4618	NASDAQ	TOWN	Fri, Sep 7, 2018	32.60	32.60	30.85	32.40
4617	NASDAQ	TOWN	Thu, Sep 6, 2018	32.55	32.75	32.50	32.65
4616	NASDAQ	TOWN	Wed, Sep 5, 2018	32.55	32.70	32.30	32.60
4615	NASDAQ	TOWN	Tue, Sep 4, 2018	32.50	32.80	32.25	32.50
4614	NASDAQ	TOWN	Fri, Aug 31, 2018	32.15	32.68	32.15	32.60
4613	NASDAQ	TOWN	Thu, Aug 30, 2018	32.40	32.50	32.10	32.30
4612	NASDAQ	TOWN	Wed, Aug 29, 2018	32.35	32.50	32.20	32.45
4611	NASDAQ	TOWN	Tue, Aug 28, 2018	32.70	32.70	32.30	32.35
4610	NASDAQ	TOWN	Mon, Aug 27, 2018	32.95	33.05	32.65	32.65
4609	NASDAQ	TOWN	Fri, Aug 24, 2018	32.80	32.95	32.70	32.80
4608	NASDAQ	TOWN	Thu, Aug 23, 2018	32.95	33.05	32.60	32.80
4607	NASDAQ	TOWN	Wed, Aug 22, 2018	32.95	33.10	32.65	32.95
4606	NASDAQ	TOWN	Tue, Aug 21, 2018	32.70	33.20	32.70	33.00
4605	NASDAQ	TOWN	Mon, Aug 20, 2018	32.60	32.70	32.35	32.60
4604	NASDAQ	TOWN	Fri, Aug 17, 2018	32.40	32.65	32.40	32.60
4603	NASDAQ	TOWN	Thu, Aug 16, 2018	32.25	32.70	32.25	32.55
4602	NASDAQ	TOWN	Wed, Aug 15, 2018	32.50	32.55	32.05	32.15
4601	NASDAQ	TOWN	Tue, Aug 14, 2018	32.20	32.75	32.20	32.60
4600	NASDAQ	TOWN	Mon, Aug 13, 2018	32.25	32.50	32.00	32.10
4599	NASDAQ	TOWN	Fri, Aug 10, 2018	32.00	32.40	31.75	32.20
4598	NASDAQ	TOWN	Thu, Aug 9, 2018	32.10	32.35	32.05	32.15
4597	NASDAQ	TOWN	Wed, Aug 8, 2018	32.00	32.30	31.75	32.20
4596	NASDAQ	TOWN	Tue, Aug 7, 2018	31.90	32.25	31.85	31.95
4595	NASDAQ	TOWN	Mon, Aug 6, 2018	31.80	32.05	31.60	31.90
4594	NASDAQ	TOWN	Fri, Aug 3, 2018	32.20	32.55	31.65	31.85
4593	NASDAQ	TOWN	Thu, Aug 2, 2018	32.10	32.40	31.95	32.30
4592	NASDAQ	TOWN	Wed, Aug 1, 2018	32.35	32.70	32.05	32.15
4591	NASDAQ	TOWN	Tue, Jul 31, 2018	32.50	32.55	32.20	32.30
4590	NASDAQ	TOWN	Mon, Jul 30, 2018	32.50	33.05	32.35	32.60
4589	NASDAQ	TOWN	Fri, Jul 27, 2018	32.95	33.10	32.35	32.55
4588	NASDAQ	TOWN	Thu, Jul 26, 2018	32.95	33.40	32.65	33.00
4587	NASDAQ	TOWN	Wed, Jul 25, 2018	32.70	33.20	32.50	32.65
4586	NASDAQ	TOWN	Tue, Jul 24, 2018	33.35	33.35	32.80	32.90
4585	NASDAQ	TOWN	Mon, Jul 23, 2018	32.90	33.50	32.90	33.25
4584	NASDAQ	TOWN	Fri, Jul 20, 2018	32.90	33.30	32.85	33.05
4583	NASDAQ	TOWN	Thu, Jul 19, 2018	32.70	33.05	32.65	32.95
4582	NASDAQ	TOWN	Wed, Jul 18, 2018	32.45	32.80	32.45	32.75
4581	NASDAQ	TOWN	Tue, Jul 17, 2018	32.65	32.80	32.38	32.45
4580	NASDAQ	TOWN	Mon, Jul 16, 2018	32.45	32.85	32.45	32.70
4579	NASDAQ	TOWN	Fri, Jul 13, 2018	32.55	32.75	32.40	32.45
4578	NASDAQ	TOWN	Thu, Jul 12, 2018	33.30	33.30	32.55	32.65
4577	NASDAQ	TOWN	Wed, Jul 11, 2018	33.10	33.50	32.95	33.20
4576	NASDAQ	TOWN	Tue, Jul 10, 2018	33.60	33.70	32.78	33.10
4575	NASDAQ	TOWN	Mon, Jul 9, 2018	33.00	33.70	33.00	33.45
4574	NASDAQ	TOWN	Fri, Jul 6, 2018	32.70	33.00	32.55	32.85
4573	NASDAQ	TOWN	Thu, Jul 5, 2018	32.65	32.90	32.45	32.75
4572	NASDAQ	TOWN	Tue, Jul 3, 2018	32.60	32.75	32.45	32.60
4571	NASDAQ	TOWN	Mon, Jul 2, 2018	31.90	32.55	31.85	32.50
4570	NASDAQ	TOWN	Fri, Jun 29, 2018	32.45	32.65	31.98	32.10
4569	NASDAQ	TOWN	Thu, Jun 28, 2018	32.25	32.60	32.20	32.35
4568	NASDAQ	TOWN	Wed, Jun 27, 2018	33.20	33.20	32.30	32.35
4567	NASDAQ	TOWN	Tue, Jun 26, 2018	33.30	33.60	32.90	33.30
4566	NASDAQ	TOWN	Mon, Jun 25, 2018	33.40	33.65	32.85	33.30
4565	NASDAQ	TOWN	Fri, Jun 22, 2018	33.60	33.80	33.30	33.70
4564	NASDAQ	TOWN	Thu, Jun 21, 2018	33.80	33.80	33.25	33.40
4563	NASDAQ	TOWN	Wed, Jun 20, 2018	33.65	33.85	33.60	33.80
4562	NASDAQ	TOWN	Tue, Jun 19, 2018	32.70	33.65	32.65	33.55
4561	NASDAQ	TOWN	Mon, Jun 18, 2018	32.40	32.95	32.25	32.80
4560	NASDAQ	TOWN	Fri, Jun 15, 2018	32.50	32.80	32.25	32.60
4559	NASDAQ	TOWN	Thu, Jun 14, 2018	32.40	32.55	31.95	32.50
4558	NASDAQ	TOWN	Wed, Jun 13, 2018	32.45	32.55	32.15	32.30
4557	NASDAQ	TOWN	Tue, Jun 12, 2018	32.85	32.95	32.23	32.50
4556	NASDAQ	TOWN	Mon, Jun 11, 2018	33.30	33.45	32.60	32.85
4555	NASDAQ	TOWN	Fri, Jun 8, 2018	33.30	33.45	33.25	33.35
4554	NASDAQ	TOWN	Thu, Jun 7, 2018	33.35	33.55	33.16	33.35
4553	NASDAQ	TOWN	Wed, Jun 6, 2018	32.55	33.35	32.55	33.35
4552	NASDAQ	TOWN	Tue, Jun 5, 2018	32.25	32.55	32.10	32.50
4551	NASDAQ	TOWN	Mon, Jun 4, 2018	32.20	32.35	32.00	32.30
4550	NASDAQ	TOWN	Fri, Jun 1, 2018	31.85	32.20	31.85	32.05
4549	NASDAQ	TOWN	Thu, May 31, 2018	31.95	32.15	31.63	31.65
4548	NASDAQ	TOWN	Wed, May 30, 2018	31.90	32.28	31.75	32.10
4547	NASDAQ	TOWN	Tue, May 29, 2018	31.65	31.90	31.44	31.80
4546	NASDAQ	TOWN	Fri, May 25, 2018	31.45	31.85	31.45	31.85
4545	NASDAQ	TOWN	Thu, May 24, 2018	31.95	31.95	31.30	31.75
4544	NASDAQ	TOWN	Wed, May 23, 2018	32.15	32.15	31.85	32.00
4543	NASDAQ	TOWN	Tue, May 22, 2018	31.90	32.35	31.85	32.10
4542	NASDAQ	TOWN	Mon, May 21, 2018	31.30	31.93	31.25	31.80
4541	NASDAQ	TOWN	Fri, May 18, 2018	31.45	31.45	30.95	31.20
4540	NASDAQ	TOWN	Thu, May 17, 2018	31.15	31.35	30.98	31.30
4539	NASDAQ	TOWN	Wed, May 16, 2018	31.05	31.30	30.90	31.15
4538	NASDAQ	TOWN	Tue, May 15, 2018	30.65	31.20	30.65	30.95
4537	NASDAQ	TOWN	Mon, May 14, 2018	31.10	31.10	30.60	30.70
4536	NASDAQ	TOWN	Fri, May 11, 2018	31.15	31.35	30.95	31.05
4535	NASDAQ	TOWN	Thu, May 10, 2018	30.90	31.25	30.85	31.10
4534	NASDAQ	TOWN	Wed, May 9, 2018	30.90	31.20	30.80	30.95
4533	NASDAQ	TOWN	Tue, May 8, 2018	30.60	31.00	30.36	30.90
4532	NASDAQ	TOWN	Mon, May 7, 2018	30.70	30.80	30.45	30.60
4531	NASDAQ	TOWN	Fri, May 4, 2018	30.00	30.90	29.90	30.65
4530	NASDAQ	TOWN	Thu, May 3, 2018	30.40	30.40	29.75	30.00
4529	NASDAQ	TOWN	Wed, May 2, 2018	30.15	30.60	29.90	30.40
4528	NASDAQ	TOWN	Tue, May 1, 2018	29.80	30.30	29.50	30.10
4527	NASDAQ	TOWN	Mon, Apr 30, 2018	30.40	30.45	29.90	29.90
4526	NASDAQ	TOWN	Fri, Apr 27, 2018	30.30	30.70	30.10	30.30
4525	NASDAQ	TOWN	Thu, Apr 26, 2018	31.00	31.08	30.30	30.50
4524	NASDAQ	TOWN	Wed, Apr 25, 2018	29.90	30.25	29.70	30.00
4523	NASDAQ	TOWN	Tue, Apr 24, 2018	29.65	30.05	29.60	29.95
4522	NASDAQ	TOWN	Mon, Apr 23, 2018	29.25	29.70	29.20	29.60
4521	NASDAQ	TOWN	Fri, Apr 20, 2018	28.80	29.30	28.75	29.25
4520	NASDAQ	TOWN	Thu, Apr 19, 2018	28.50	29.15	28.48	28.95
4519	NASDAQ	TOWN	Wed, Apr 18, 2018	28.75	28.85	28.45	28.50
4518	NASDAQ	TOWN	Tue, Apr 17, 2018	29.05	29.10	28.35	28.70
4517	NASDAQ	TOWN	Mon, Apr 16, 2018	28.70	29.00	28.45	28.90
4516	NASDAQ	TOWN	Fri, Apr 13, 2018	29.05	29.10	28.50	28.60
4515	NASDAQ	TOWN	Thu, Apr 12, 2018	28.75	29.15	28.75	28.90
4514	NASDAQ	TOWN	Wed, Apr 11, 2018	28.80	28.90	28.53	28.70
4513	NASDAQ	TOWN	Tue, Apr 10, 2018	28.60	28.95	28.50	28.85
4512	NASDAQ	TOWN	Mon, Apr 9, 2018	28.50	28.90	28.20	28.25
4511	NASDAQ	TOWN	Fri, Apr 6, 2018	28.75	28.95	28.20	28.35
4510	NASDAQ	TOWN	Thu, Apr 5, 2018	28.95	29.03	28.60	28.90
4509	NASDAQ	TOWN	Wed, Apr 4, 2018	28.05	28.95	28.05	28.85
4508	NASDAQ	TOWN	Tue, Apr 3, 2018	28.30	28.55	28.00	28.45
4507	NASDAQ	TOWN	Mon, Apr 2, 2018	28.50	28.80	27.85	28.15
4506	NASDAQ	TOWN	Thu, Mar 29, 2018	28.75	29.05	28.55	28.60
4505	NASDAQ	TOWN	Wed, Mar 28, 2018	28.30	28.90	28.15	28.65
4504	NASDAQ	TOWN	Tue, Mar 27, 2018	28.70	28.80	28.25	28.35
4503	NASDAQ	TOWN	Mon, Mar 26, 2018	28.55	28.90	28.20	28.70
4502	NASDAQ	TOWN	Fri, Mar 23, 2018	28.75	29.05	28.10	28.10
4501	NASDAQ	TOWN	Thu, Mar 22, 2018	29.35	29.70	28.70	28.75
4500	NASDAQ	TOWN	Wed, Mar 21, 2018	29.60	29.85	29.40	29.55
4499	NASDAQ	TOWN	Tue, Mar 20, 2018	29.70	29.80	29.45	29.50
4498	NASDAQ	TOWN	Mon, Mar 19, 2018	29.65	29.85	29.35	29.75
4497	NASDAQ	TOWN	Fri, Mar 16, 2018	29.45	30.10	29.45	29.60
4496	NASDAQ	TOWN	Thu, Mar 15, 2018	29.50	29.70	29.25	29.45
4495	NASDAQ	TOWN	Wed, Mar 14, 2018	29.60	29.80	29.33	29.45
4494	NASDAQ	TOWN	Tue, Mar 13, 2018	29.85	29.85	29.45	29.60
4493	NASDAQ	TOWN	Mon, Mar 12, 2018	29.95	29.98	29.65	29.85
4492	NASDAQ	TOWN	Fri, Mar 9, 2018	29.40	30.00	29.25	29.85
4491	NASDAQ	TOWN	Thu, Mar 8, 2018	29.50	29.70	29.15	29.30
4490	NASDAQ	TOWN	Wed, Mar 7, 2018	29.15	29.65	29.10	29.50
4489	NASDAQ	TOWN	Tue, Mar 6, 2018	29.35	29.40	28.85	29.35
4488	NASDAQ	TOWN	Mon, Mar 5, 2018	28.95	29.40	28.60	29.25
4487	NASDAQ	TOWN	Fri, Mar 2, 2018	28.35	29.35	28.20	29.10
4486	NASDAQ	TOWN	Thu, Mar 1, 2018	28.50	28.95	28.30	28.45
4485	NASDAQ	TOWN	Wed, Feb 28, 2018	29.30	29.40	28.50	28.55
4484	NASDAQ	TOWN	Tue, Feb 27, 2018	29.45	29.90	29.15	29.25
4483	NASDAQ	TOWN	Mon, Feb 26, 2018	29.50	29.70	29.23	29.50
4482	NASDAQ	TOWN	Fri, Feb 23, 2018	29.05	29.45	28.93	29.40
4481	NASDAQ	TOWN	Thu, Feb 22, 2018	29.35	29.60	28.90	28.95
4480	NASDAQ	TOWN	Wed, Feb 21, 2018	29.25	29.65	29.25	29.30
4479	NASDAQ	TOWN	Tue, Feb 20, 2018	29.45	29.75	29.05	29.25
4478	NASDAQ	TOWN	Fri, Feb 16, 2018	29.10	29.73	29.10	29.45
4477	NASDAQ	TOWN	Thu, Feb 15, 2018	29.25	29.40	29.05	29.25
4476	NASDAQ	TOWN	Wed, Feb 14, 2018	28.50	29.20	28.50	29.20
4475	NASDAQ	TOWN	Tue, Feb 13, 2018	28.55	28.88	28.50	28.70
4474	NASDAQ	TOWN	Mon, Feb 12, 2018	29.10	29.20	28.55	28.80
4473	NASDAQ	TOWN	Fri, Feb 9, 2018	28.70	29.25	28.35	29.05
4472	NASDAQ	TOWN	Thu, Feb 8, 2018	29.40	29.40	28.50	28.50
4471	NASDAQ	TOWN	Wed, Feb 7, 2018	29.20	29.50	28.85	29.35
4470	NASDAQ	TOWN	Tue, Feb 6, 2018	28.60	29.65	28.50	29.15
4469	NASDAQ	TOWN	Mon, Feb 5, 2018	30.00	30.50	28.85	28.90
4468	NASDAQ	TOWN	Fri, Feb 2, 2018	30.45	30.70	30.10	30.20
4467	NASDAQ	TOWN	Thu, Feb 1, 2018	30.40	30.75	30.15	30.55
4466	NASDAQ	TOWN	Wed, Jan 31, 2018	31.50	31.50	30.50	30.55
4465	NASDAQ	TOWN	Tue, Jan 30, 2018	31.45	31.95	31.15	31.50
4464	NASDAQ	TOWN	Mon, Jan 29, 2018	31.20	32.15	31.20	31.55
4463	NASDAQ	TOWN	Fri, Jan 26, 2018	31.50	31.60	30.55	31.20
4462	NASDAQ	TOWN	Thu, Jan 25, 2018	31.75	31.75	31.15	31.55
4461	NASDAQ	TOWN	Wed, Jan 24, 2018	32.25	32.25	31.60	31.60
4460	NASDAQ	TOWN	Tue, Jan 23, 2018	32.00	32.40	32.00	32.15
4459	NASDAQ	TOWN	Mon, Jan 22, 2018	32.25	32.55	32.10	32.25
4458	NASDAQ	TOWN	Fri, Jan 19, 2018	32.05	32.48	32.05	32.45
4457	NASDAQ	TOWN	Thu, Jan 18, 2018	32.40	32.65	32.00	32.20
4456	NASDAQ	TOWN	Wed, Jan 17, 2018	32.35	32.50	31.95	32.35
4455	NASDAQ	TOWN	Tue, Jan 16, 2018	32.70	33.00	32.10	32.30
4454	NASDAQ	TOWN	Fri, Jan 12, 2018	32.25	32.90	31.10	32.45
4453	NASDAQ	TOWN	Thu, Jan 11, 2018	32.00	32.60	32.00	32.10
4452	NASDAQ	TOWN	Wed, Jan 10, 2018	31.90	32.30	31.78	31.95
4451	NASDAQ	TOWN	Tue, Jan 9, 2018	31.45	32.10	31.30	31.95
4450	NASDAQ	TOWN	Mon, Jan 8, 2018	31.35	31.45	31.00	31.35
4449	NASDAQ	TOWN	Fri, Jan 5, 2018	31.50	31.65	31.00	31.45
4448	NASDAQ	TOWN	Thu, Jan 4, 2018	30.75	31.60	30.75	31.30
4447	NASDAQ	TOWN	Wed, Jan 3, 2018	30.45	30.80	30.25	30.60
4446	NASDAQ	TOWN	Tue, Jan 2, 2018	30.95	31.05	30.20	30.55
4445	NASDAQ	TOWN	Fri, Dec 29, 2017	31.40	31.50	30.75	30.75
4444	NASDAQ	TOWN	Thu, Dec 28, 2017	31.55	31.60	31.28	31.45
4443	NASDAQ	TOWN	Wed, Dec 27, 2017	31.75	32.05	31.55	31.60
4442	NASDAQ	TOWN	Tue, Dec 26, 2017	32.10	32.50	31.80	31.90
4441	NASDAQ	TOWN	Fri, Dec 22, 2017	32.60	32.60	32.20	32.35
4440	NASDAQ	TOWN	Thu, Dec 21, 2017	32.60	32.90	32.55	32.65
4439	NASDAQ	TOWN	Wed, Dec 20, 2017	32.80	33.00	32.30	32.50
4438	NASDAQ	TOWN	Tue, Dec 19, 2017	33.00	33.20	32.40	32.65
4437	NASDAQ	TOWN	Mon, Dec 18, 2017	32.85	33.32	32.75	33.10
4436	NASDAQ	TOWN	Fri, Dec 15, 2017	31.75	33.15	31.75	32.60
4435	NASDAQ	TOWN	Thu, Dec 14, 2017	32.35	32.50	31.70	31.75
4434	NASDAQ	TOWN	Wed, Dec 13, 2017	32.30	32.65	30.98	32.25
4433	NASDAQ	TOWN	Tue, Dec 12, 2017	32.30	32.55	32.10	32.30
4432	NASDAQ	TOWN	Mon, Dec 11, 2017	32.60	32.70	32.15	32.20
4431	NASDAQ	TOWN	Fri, Dec 8, 2017	32.85	33.27	32.20	32.65
4430	NASDAQ	TOWN	Thu, Dec 7, 2017	32.80	33.35	32.55	32.70
4429	NASDAQ	TOWN	Wed, Dec 6, 2017	32.90	33.41	32.85	33.00
4428	NASDAQ	TOWN	Tue, Dec 5, 2017	33.65	33.90	32.90	32.90
4427	NASDAQ	TOWN	Mon, Dec 4, 2017	33.95	34.15	33.35	33.45
4426	NASDAQ	TOWN	Fri, Dec 1, 2017	33.50	33.70	32.15	33.50
4425	NASDAQ	TOWN	Thu, Nov 30, 2017	34.80	34.80	33.45	33.50
4424	NASDAQ	TOWN	Wed, Nov 29, 2017	34.25	35.00	33.95	34.70
4423	NASDAQ	TOWN	Tue, Nov 28, 2017	33.25	34.15	33.20	34.10
4422	NASDAQ	TOWN	Mon, Nov 27, 2017	33.15	33.60	33.10	33.15
4421	NASDAQ	TOWN	Fri, Nov 24, 2017	33.50	33.60	33.15	33.25
4420	NASDAQ	TOWN	Wed, Nov 22, 2017	33.75	33.80	33.25	33.30
4419	NASDAQ	TOWN	Tue, Nov 21, 2017	33.45	33.70	33.20	33.65
4418	NASDAQ	TOWN	Mon, Nov 20, 2017	32.95	33.23	32.80	33.15
4417	NASDAQ	TOWN	Fri, Nov 17, 2017	33.00	33.05	32.55	32.95
4416	NASDAQ	TOWN	Thu, Nov 16, 2017	32.85	33.40	32.70	33.25
4415	NASDAQ	TOWN	Wed, Nov 15, 2017	32.30	32.85	31.81	32.70
4414	NASDAQ	TOWN	Tue, Nov 14, 2017	32.30	32.65	32.25	32.60
4413	NASDAQ	TOWN	Mon, Nov 13, 2017	31.50	32.50	31.50	32.45
4412	NASDAQ	TOWN	Fri, Nov 10, 2017	31.85	32.00	31.70	31.85
4411	NASDAQ	TOWN	Thu, Nov 9, 2017	32.00	32.40	31.40	31.80
4410	NASDAQ	TOWN	Wed, Nov 8, 2017	32.15	32.60	32.05	32.25
4409	NASDAQ	TOWN	Tue, Nov 7, 2017	33.60	33.75	32.55	32.60
4408	NASDAQ	TOWN	Mon, Nov 6, 2017	33.50	33.90	33.15	33.70
4407	NASDAQ	TOWN	Fri, Nov 3, 2017	33.95	33.95	33.60	33.60
4406	NASDAQ	TOWN	Thu, Nov 2, 2017	33.40	34.15	33.40	33.95
4405	NASDAQ	TOWN	Wed, Nov 1, 2017	33.90	34.10	33.10	33.40
4404	NASDAQ	TOWN	Tue, Oct 31, 2017	33.30	33.95	33.25	33.50
4403	NASDAQ	TOWN	Mon, Oct 30, 2017	34.75	34.75	33.35	33.35
4402	NASDAQ	TOWN	Fri, Oct 27, 2017	34.80	34.95	34.60	34.90
4401	NASDAQ	TOWN	Thu, Oct 26, 2017	34.75	34.95	34.35	34.65
4400	NASDAQ	TOWN	Wed, Oct 25, 2017	34.50	34.70	34.05	34.65
4399	NASDAQ	TOWN	Tue, Oct 24, 2017	34.40	34.70	34.35	34.45
4398	NASDAQ	TOWN	Mon, Oct 23, 2017	34.55	34.75	34.25	34.25
4397	NASDAQ	TOWN	Fri, Oct 20, 2017	35.15	35.30	34.55	34.70
4396	NASDAQ	TOWN	Thu, Oct 19, 2017	34.45	34.85	34.40	34.75
4395	NASDAQ	TOWN	Wed, Oct 18, 2017	34.50	34.85	34.50	34.60
4394	NASDAQ	TOWN	Tue, Oct 17, 2017	34.85	35.00	34.33	34.40
4393	NASDAQ	TOWN	Mon, Oct 16, 2017	34.60	35.00	34.33	34.90
4392	NASDAQ	TOWN	Fri, Oct 13, 2017	34.50	34.80	34.10	34.40
4391	NASDAQ	TOWN	Thu, Oct 12, 2017	35.00	35.05	34.40	34.45
4390	NASDAQ	TOWN	Wed, Oct 11, 2017	34.85	35.00	34.50	34.90
4389	NASDAQ	TOWN	Tue, Oct 10, 2017	34.50	34.88	34.45	34.85
4388	NASDAQ	TOWN	Mon, Oct 9, 2017	34.45	34.55	34.20	34.35
4387	NASDAQ	TOWN	Fri, Oct 6, 2017	34.55	34.70	33.70	34.35
4386	NASDAQ	TOWN	Thu, Oct 5, 2017	33.85	34.60	33.70	34.60
4385	NASDAQ	TOWN	Wed, Oct 4, 2017	34.20	34.30	33.75	33.90
4384	NASDAQ	TOWN	Tue, Oct 3, 2017	34.00	34.30	33.75	34.25
4383	NASDAQ	TOWN	Mon, Oct 2, 2017	33.40	33.95	33.24	33.90
4382	NASDAQ	TOWN	Fri, Sep 29, 2017	33.35	33.90	33.30	33.50
4381	NASDAQ	TOWN	Thu, Sep 28, 2017	33.20	33.55	32.85	33.50
4380	NASDAQ	TOWN	Wed, Sep 27, 2017	33.05	33.45	32.60	33.30
4379	NASDAQ	TOWN	Tue, Sep 26, 2017	32.45	32.95	32.25	32.80
4378	NASDAQ	TOWN	Mon, Sep 25, 2017	32.25	32.60	32.15	32.35
4377	NASDAQ	TOWN	Fri, Sep 22, 2017	32.25	32.35	31.90	32.30
4376	NASDAQ	TOWN	Thu, Sep 21, 2017	32.10	32.50	32.05	32.30
4375	NASDAQ	TOWN	Wed, Sep 20, 2017	31.80	32.45	31.60	32.15
4374	NASDAQ	TOWN	Tue, Sep 19, 2017	32.00	32.15	31.70	31.80
4373	NASDAQ	TOWN	Mon, Sep 18, 2017	31.65	32.15	31.45	32.10
4372	NASDAQ	TOWN	Fri, Sep 15, 2017	31.15	31.65	31.10	31.50
4371	NASDAQ	TOWN	Thu, Sep 14, 2017	31.20	31.45	30.90	31.05
4370	NASDAQ	TOWN	Wed, Sep 13, 2017	31.10	31.35	30.95	31.25
4369	NASDAQ	TOWN	Tue, Sep 12, 2017	30.75	31.25	30.75	31.20
4368	NASDAQ	TOWN	Mon, Sep 11, 2017	30.20	30.90	30.10	30.80
4367	NASDAQ	TOWN	Fri, Sep 8, 2017	29.65	30.25	29.50	29.95
4366	NASDAQ	TOWN	Thu, Sep 7, 2017	30.30	30.30	29.43	29.50
4365	NASDAQ	TOWN	Wed, Sep 6, 2017	30.25	30.55	30.10	30.35
4364	NASDAQ	TOWN	Tue, Sep 5, 2017	30.40	30.45	30.00	30.05
4363	NASDAQ	TOWN	Fri, Sep 1, 2017	30.60	30.90	30.40	30.55
4362	NASDAQ	TOWN	Thu, Aug 31, 2017	30.55	31.00	30.50	30.70
4361	NASDAQ	TOWN	Wed, Aug 30, 2017	30.50	30.75	30.45	30.55
4360	NASDAQ	TOWN	Tue, Aug 29, 2017	30.25	30.70	30.15	30.50
4359	NASDAQ	TOWN	Mon, Aug 28, 2017	30.85	30.85	30.40	30.50
4358	NASDAQ	TOWN	Fri, Aug 25, 2017	30.90	31.00	30.60	30.80
4357	NASDAQ	TOWN	Thu, Aug 24, 2017	30.95	30.95	30.50	30.80
4356	NASDAQ	TOWN	Wed, Aug 23, 2017	30.35	31.00	30.35	30.75
4355	NASDAQ	TOWN	Tue, Aug 22, 2017	30.65	30.75	30.53	30.65
4354	NASDAQ	TOWN	Mon, Aug 21, 2017	30.20	30.65	30.20	30.60
4353	NASDAQ	TOWN	Fri, Aug 18, 2017	29.95	30.60	29.95	30.35
4352	NASDAQ	TOWN	Thu, Aug 17, 2017	30.85	31.05	30.50	30.50
4351	NASDAQ	TOWN	Wed, Aug 16, 2017	30.90	31.15	30.80	31.00
4350	NASDAQ	TOWN	Tue, Aug 15, 2017	31.30	31.40	30.68	30.75
4349	NASDAQ	TOWN	Mon, Aug 14, 2017	30.60	31.10	30.46	31.10
4348	NASDAQ	TOWN	Fri, Aug 11, 2017	30.95	31.00	30.05	30.20
4347	NASDAQ	TOWN	Thu, Aug 10, 2017	31.25	31.40	30.75	30.80
4346	NASDAQ	TOWN	Wed, Aug 9, 2017	31.10	31.80	31.10	31.55
4345	NASDAQ	TOWN	Tue, Aug 8, 2017	31.40	32.00	31.20	31.50
4344	NASDAQ	TOWN	Mon, Aug 7, 2017	31.80	31.80	31.40	31.55
4343	NASDAQ	TOWN	Fri, Aug 4, 2017	31.85	31.95	31.50	31.85
4342	NASDAQ	TOWN	Thu, Aug 3, 2017	31.70	32.00	31.48	31.70
4341	NASDAQ	TOWN	Wed, Aug 2, 2017	31.35	31.95	31.35	31.70
4340	NASDAQ	TOWN	Tue, Aug 1, 2017	31.40	31.55	31.15	31.30
4339	NASDAQ	TOWN	Mon, Jul 31, 2017	30.75	31.45	30.55	31.30
4338	NASDAQ	TOWN	Fri, Jul 28, 2017	30.20	30.95	30.20	30.70
4337	NASDAQ	TOWN	Thu, Jul 27, 2017	31.10	31.40	30.30	30.35
4336	NASDAQ	TOWN	Wed, Jul 26, 2017	31.35	31.35	30.55	30.90
4335	NASDAQ	TOWN	Tue, Jul 25, 2017	31.55	31.60	31.00	31.25
4334	NASDAQ	TOWN	Mon, Jul 24, 2017	30.95	31.35	30.85	31.20
4333	NASDAQ	TOWN	Fri, Jul 21, 2017	31.05	31.15	30.70	31.00
4332	NASDAQ	TOWN	Thu, Jul 20, 2017	30.45	30.75	30.11	30.70
4331	NASDAQ	TOWN	Wed, Jul 19, 2017	30.00	30.55	30.00	30.45
4330	NASDAQ	TOWN	Tue, Jul 18, 2017	30.05	30.30	29.75	30.05
4329	NASDAQ	TOWN	Mon, Jul 17, 2017	30.20	30.65	30.03	30.25
4328	NASDAQ	TOWN	Fri, Jul 14, 2017	30.15	30.45	30.00	30.25
4327	NASDAQ	TOWN	Thu, Jul 13, 2017	30.85	31.00	30.20	30.50
4326	NASDAQ	TOWN	Wed, Jul 12, 2017	30.65	31.15	30.65	30.90
4325	NASDAQ	TOWN	Tue, Jul 11, 2017	30.80	30.83	30.40	30.65
4324	NASDAQ	TOWN	Mon, Jul 10, 2017	31.05	31.20	30.26	30.80
4323	NASDAQ	TOWN	Fri, Jul 7, 2017	30.95	31.35	30.73	31.25
4322	NASDAQ	TOWN	Thu, Jul 6, 2017	31.05	31.30	30.65	30.75
4321	NASDAQ	TOWN	Wed, Jul 5, 2017	31.25	31.25	30.70	31.10
4320	NASDAQ	TOWN	Mon, Jul 3, 2017	30.85	31.45	30.16	31.35
4319	NASDAQ	TOWN	Fri, Jun 30, 2017	31.00	31.06	30.65	30.80
4318	NASDAQ	TOWN	Thu, Jun 29, 2017	31.05	31.10	30.35	31.05
4317	NASDAQ	TOWN	Wed, Jun 28, 2017	29.85	30.60	29.85	30.60
4316	NASDAQ	TOWN	Tue, Jun 27, 2017	29.55	29.95	29.40	29.75
4315	NASDAQ	TOWN	Mon, Jun 26, 2017	29.20	29.70	28.90	29.50
4314	NASDAQ	TOWN	Fri, Jun 23, 2017	29.55	29.55	29.05	29.15
4313	NASDAQ	TOWN	Thu, Jun 22, 2017	29.45	29.65	29.05	29.35
4312	NASDAQ	TOWN	Wed, Jun 21, 2017	30.20	30.35	29.40	29.50
4311	NASDAQ	TOWN	Tue, Jun 20, 2017	30.40	30.85	30.05	30.10
4310	NASDAQ	TOWN	Mon, Jun 19, 2017	31.00	31.20	30.50	30.60
4309	NASDAQ	TOWN	Fri, Jun 16, 2017	30.85	31.05	30.60	30.80
4308	NASDAQ	TOWN	Thu, Jun 15, 2017	30.95	31.45	30.95	31.20
4307	NASDAQ	TOWN	Wed, Jun 14, 2017	30.90	31.40	30.28	31.35
4306	NASDAQ	TOWN	Tue, Jun 13, 2017	31.25	31.55	31.00	31.20
4305	NASDAQ	TOWN	Mon, Jun 12, 2017	31.55	31.95	30.85	31.15
4304	NASDAQ	TOWN	Fri, Jun 9, 2017	30.60	31.70	30.60	31.70
4303	NASDAQ	TOWN	Thu, Jun 8, 2017	29.55	30.95	29.25	30.50
4302	NASDAQ	TOWN	Wed, Jun 7, 2017	29.35	29.65	29.20	29.55
4301	NASDAQ	TOWN	Tue, Jun 6, 2017	29.15	29.50	28.88	29.25
4300	NASDAQ	TOWN	Mon, Jun 5, 2017	29.50	29.70	29.20	29.40
4299	NASDAQ	TOWN	Fri, Jun 2, 2017	29.05	29.80	29.05	29.55
4298	NASDAQ	TOWN	Thu, Jun 1, 2017	29.10	29.25	28.75	29.20
4297	NASDAQ	TOWN	Wed, May 31, 2017	29.15	29.20	28.55	29.00
4296	NASDAQ	TOWN	Tue, May 30, 2017	29.45	29.45	29.05	29.15
4295	NASDAQ	TOWN	Fri, May 26, 2017	29.55	29.75	29.30	29.65
4294	NASDAQ	TOWN	Thu, May 25, 2017	29.80	29.85	29.55	29.60
4293	NASDAQ	TOWN	Wed, May 24, 2017	30.20	30.25	29.60	29.75
4292	NASDAQ	TOWN	Tue, May 23, 2017	29.65	30.23	29.45	30.10
4291	NASDAQ	TOWN	Mon, May 22, 2017	29.60	29.80	29.35	29.65
4290	NASDAQ	TOWN	Fri, May 19, 2017	29.85	30.20	29.30	29.35
4289	NASDAQ	TOWN	Thu, May 18, 2017	29.35	30.25	29.35	29.90
4288	NASDAQ	TOWN	Wed, May 17, 2017	30.20	30.45	29.45	29.60
4287	NASDAQ	TOWN	Tue, May 16, 2017	31.00	31.05	30.60	30.95
4286	NASDAQ	TOWN	Mon, May 15, 2017	30.50	31.05	30.50	31.00
4285	NASDAQ	TOWN	Fri, May 12, 2017	30.50	30.70	30.30	30.50
4284	NASDAQ	TOWN	Thu, May 11, 2017	31.05	31.20	30.45	30.65
4283	NASDAQ	TOWN	Wed, May 10, 2017	31.35	31.60	31.10	31.20
4282	NASDAQ	TOWN	Tue, May 9, 2017	31.75	31.85	31.30	31.50
4281	NASDAQ	TOWN	Mon, May 8, 2017	31.75	31.85	31.40	31.75
4280	NASDAQ	TOWN	Fri, May 5, 2017	31.95	32.00	31.45	31.70
4279	NASDAQ	TOWN	Thu, May 4, 2017	31.70	31.90	31.50	31.85
4278	NASDAQ	TOWN	Wed, May 3, 2017	31.50	31.70	31.30	31.40
4277	NASDAQ	TOWN	Tue, May 2, 2017	32.15	32.20	31.50	31.65
4276	NASDAQ	TOWN	Mon, May 1, 2017	32.65	32.68	32.00	32.15
4275	NASDAQ	TOWN	Fri, Apr 28, 2017	32.90	33.10	32.35	32.45
4274	NASDAQ	TOWN	Thu, Apr 27, 2017	34.00	34.10	32.90	32.95
4273	NASDAQ	TOWN	Wed, Apr 26, 2017	33.50	34.40	33.50	34.35
4272	NASDAQ	TOWN	Tue, Apr 25, 2017	33.75	34.00	33.29	33.55
4271	NASDAQ	TOWN	Mon, Apr 24, 2017	33.50	33.70	33.20	33.40
4270	NASDAQ	TOWN	Fri, Apr 21, 2017	32.75	33.05	32.25	32.95
4269	NASDAQ	TOWN	Thu, Apr 20, 2017	32.15	32.85	32.05	32.80
4268	NASDAQ	TOWN	Wed, Apr 19, 2017	32.00	32.25	31.85	31.95
4267	NASDAQ	TOWN	Tue, Apr 18, 2017	31.10	31.85	30.95	31.85
4266	NASDAQ	TOWN	Mon, Apr 17, 2017	30.95	31.40	30.64	31.35
4265	NASDAQ	TOWN	Thu, Apr 13, 2017	31.30	31.85	30.78	30.80
4264	NASDAQ	TOWN	Wed, Apr 12, 2017	32.00	32.15	31.35	31.45
4263	NASDAQ	TOWN	Tue, Apr 11, 2017	31.40	32.05	31.40	32.00
4262	NASDAQ	TOWN	Mon, Apr 10, 2017	31.65	31.95	31.10	31.60
4261	NASDAQ	TOWN	Fri, Apr 7, 2017	31.50	31.93	31.50	31.70
4260	NASDAQ	TOWN	Thu, Apr 6, 2017	31.25	31.85	31.10	31.70
4259	NASDAQ	TOWN	Wed, Apr 5, 2017	32.05	32.40	31.35	31.35
4258	NASDAQ	TOWN	Tue, Apr 4, 2017	31.80	32.30	31.70	31.95
4257	NASDAQ	TOWN	Mon, Apr 3, 2017	32.35	32.35	31.55	31.95
4256	NASDAQ	TOWN	Fri, Mar 31, 2017	32.75	32.80	32.35	32.40
4255	NASDAQ	TOWN	Thu, Mar 30, 2017	31.70	33.00	31.70	32.95
4254	NASDAQ	TOWN	Wed, Mar 29, 2017	31.75	31.85	31.40	31.75
4253	NASDAQ	TOWN	Tue, Mar 28, 2017	31.10	32.05	30.95	31.90
4252	NASDAQ	TOWN	Mon, Mar 27, 2017	30.65	31.50	30.65	31.40
4251	NASDAQ	TOWN	Fri, Mar 24, 2017	31.25	31.55	31.15	31.40
4250	NASDAQ	TOWN	Thu, Mar 23, 2017	30.60	31.40	30.60	31.10
4249	NASDAQ	TOWN	Wed, Mar 22, 2017	30.90	31.20	30.35	30.60
4248	NASDAQ	TOWN	Tue, Mar 21, 2017	33.00	33.20	30.98	31.00
4247	NASDAQ	TOWN	Mon, Mar 20, 2017	32.85	33.15	32.58	32.80
4246	NASDAQ	TOWN	Fri, Mar 17, 2017	32.50	33.00	32.38	32.95
4245	NASDAQ	TOWN	Thu, Mar 16, 2017	32.50	32.75	32.20	32.75
4244	NASDAQ	TOWN	Wed, Mar 15, 2017	32.35	32.73	32.20	32.35
4243	NASDAQ	TOWN	Tue, Mar 14, 2017	32.25	32.48	31.78	32.30
4242	NASDAQ	TOWN	Mon, Mar 13, 2017	32.30	32.80	32.30	32.40
4241	NASDAQ	TOWN	Fri, Mar 10, 2017	32.40	32.60	31.90	32.35
4240	NASDAQ	TOWN	Thu, Mar 9, 2017	32.30	32.80	32.10	32.20
4239	NASDAQ	TOWN	Wed, Mar 8, 2017	32.75	32.80	32.25	32.25
4238	NASDAQ	TOWN	Tue, Mar 7, 2017	33.05	33.05	32.45	32.50
4237	NASDAQ	TOWN	Mon, Mar 6, 2017	32.70	33.25	32.50	33.05
4236	NASDAQ	TOWN	Fri, Mar 3, 2017	33.05	33.60	32.75	32.95
4235	NASDAQ	TOWN	Thu, Mar 2, 2017	33.55	33.65	32.85	32.85
4234	NASDAQ	TOWN	Wed, Mar 1, 2017	33.10	33.70	32.95	33.50
4233	NASDAQ	TOWN	Tue, Feb 28, 2017	32.75	32.85	32.15	32.55
4232	NASDAQ	TOWN	Mon, Feb 27, 2017	32.80	33.10	32.70	33.05
4231	NASDAQ	TOWN	Fri, Feb 24, 2017	32.85	33.20	32.75	32.85
4230	NASDAQ	TOWN	Thu, Feb 23, 2017	33.25	33.35	32.75	33.25
4229	NASDAQ	TOWN	Wed, Feb 22, 2017	32.75	33.25	32.70	33.20
4228	NASDAQ	TOWN	Tue, Feb 21, 2017	33.05	33.05	32.90	33.00
4227	NASDAQ	TOWN	Fri, Feb 17, 2017	33.00	33.05	32.75	33.05
4226	NASDAQ	TOWN	Thu, Feb 16, 2017	32.95	33.05	32.65	33.00
4225	NASDAQ	TOWN	Wed, Feb 15, 2017	33.00	33.05	32.60	32.95
4224	NASDAQ	TOWN	Tue, Feb 14, 2017	32.75	33.05	32.60	32.95
4223	NASDAQ	TOWN	Mon, Feb 13, 2017	32.50	33.05	32.40	32.65
4222	NASDAQ	TOWN	Fri, Feb 10, 2017	32.25	32.55	32.10	32.45
4221	NASDAQ	TOWN	Thu, Feb 9, 2017	31.60	32.50	31.55	32.25
4220	NASDAQ	TOWN	Wed, Feb 8, 2017	31.80	31.85	31.25	31.60
4219	NASDAQ	TOWN	Tue, Feb 7, 2017	32.25	32.45	31.85	31.95
4218	NASDAQ	TOWN	Mon, Feb 6, 2017	32.15	32.65	32.05	32.10
4217	NASDAQ	TOWN	Fri, Feb 3, 2017	32.10	32.70	31.90	32.45
4216	NASDAQ	TOWN	Thu, Feb 2, 2017	31.95	32.10	31.56	31.75
4215	NASDAQ	TOWN	Wed, Feb 1, 2017	32.40	32.85	32.00	32.15
4214	NASDAQ	TOWN	Tue, Jan 31, 2017	32.15	32.50	31.80	32.20
4213	NASDAQ	TOWN	Mon, Jan 30, 2017	32.55	32.60	31.90	32.20
4212	NASDAQ	TOWN	Fri, Jan 27, 2017	33.50	33.50	32.80	32.85
4211	NASDAQ	TOWN	Thu, Jan 26, 2017	32.70	33.70	32.50	33.45
4210	NASDAQ	TOWN	Wed, Jan 25, 2017	32.50	32.85	32.50	32.70
4209	NASDAQ	TOWN	Tue, Jan 24, 2017	31.95	32.35	31.85	32.30
4208	NASDAQ	TOWN	Mon, Jan 23, 2017	31.65	31.90	31.55	31.85
4207	NASDAQ	TOWN	Fri, Jan 20, 2017	31.60	32.00	31.60	31.80
4206	NASDAQ	TOWN	Thu, Jan 19, 2017	31.70	31.80	31.25	31.50
4205	NASDAQ	TOWN	Wed, Jan 18, 2017	31.65	32.20	31.00	31.60
4204	NASDAQ	TOWN	Tue, Jan 17, 2017	32.20	32.45	31.30	31.35
4203	NASDAQ	TOWN	Fri, Jan 13, 2017	32.55	33.15	32.25	32.60
4202	NASDAQ	TOWN	Thu, Jan 12, 2017	33.15	33.15	32.00	32.40
4201	NASDAQ	TOWN	Wed, Jan 11, 2017	33.05	33.25	32.78	33.20
4200	NASDAQ	TOWN	Tue, Jan 10, 2017	32.35	33.15	32.35	33.05
4199	NASDAQ	TOWN	Mon, Jan 9, 2017	32.75	32.90	32.35	32.50
4198	NASDAQ	TOWN	Fri, Jan 6, 2017	33.05	33.30	32.75	32.95
4197	NASDAQ	TOWN	Thu, Jan 5, 2017	33.10	33.25	32.60	32.80
4196	NASDAQ	TOWN	Wed, Jan 4, 2017	33.10	33.50	33.05	33.40
4195	NASDAQ	TOWN	Tue, Jan 3, 2017	33.65	33.85	32.45	33.00
4194	NASDAQ	TOWN	Fri, Dec 30, 2016	33.10	33.25	32.80	33.25
4193	NASDAQ	TOWN	Thu, Dec 29, 2016	33.65	33.85	32.75	33.20
4192	NASDAQ	TOWN	Wed, Dec 28, 2016	33.45	33.85	32.50	33.55
4191	NASDAQ	TOWN	Tue, Dec 27, 2016	32.95	33.80	32.95	33.65
4190	NASDAQ	TOWN	Fri, Dec 23, 2016	33.35	33.35	33.15	33.25
4189	NASDAQ	TOWN	Thu, Dec 22, 2016	33.10	33.48	33.00	33.20
4188	NASDAQ	TOWN	Wed, Dec 21, 2016	33.25	33.55	33.10	33.30
4187	NASDAQ	TOWN	Tue, Dec 20, 2016	33.25	33.55	33.15	33.50
4186	NASDAQ	TOWN	Mon, Dec 19, 2016	32.90	33.10	32.45	32.95
4185	NASDAQ	TOWN	Fri, Dec 16, 2016	33.70	33.90	32.35	33.70
4184	NASDAQ	TOWN	Thu, Dec 15, 2016	33.45	34.00	33.25	33.55
4183	NASDAQ	TOWN	Wed, Dec 14, 2016	33.30	33.85	33.20	33.40
4182	NASDAQ	TOWN	Tue, Dec 13, 2016	33.30	33.80	33.21	33.60
4181	NASDAQ	TOWN	Mon, Dec 12, 2016	34.25	34.55	33.00	33.15
4180	NASDAQ	TOWN	Fri, Dec 9, 2016	33.65	34.15	33.10	34.10
4179	NASDAQ	TOWN	Thu, Dec 8, 2016	33.30	33.80	33.00	33.50
4178	NASDAQ	TOWN	Wed, Dec 7, 2016	32.70	33.10	32.50	33.05
4177	NASDAQ	TOWN	Tue, Dec 6, 2016	32.85	32.90	32.45	32.55
4176	NASDAQ	TOWN	Mon, Dec 5, 2016	32.60	33.00	32.35	32.75
4175	NASDAQ	TOWN	Fri, Dec 2, 2016	32.75	32.75	32.15	32.50
4174	NASDAQ	TOWN	Thu, Dec 1, 2016	32.05	32.90	32.05	32.70
4173	NASDAQ	TOWN	Wed, Nov 30, 2016	32.00	32.40	31.80	32.25
4172	NASDAQ	TOWN	Tue, Nov 29, 2016	30.80	31.95	30.75	31.90
4171	NASDAQ	TOWN	Mon, Nov 28, 2016	32.00	32.00	31.25	31.30
4170	NASDAQ	TOWN	Fri, Nov 25, 2016	32.00	32.15	31.75	32.15
4169	NASDAQ	TOWN	Wed, Nov 23, 2016	31.15	31.90	31.05	31.85
4168	NASDAQ	TOWN	Tue, Nov 22, 2016	30.95	31.30	30.90	31.30
4167	NASDAQ	TOWN	Mon, Nov 21, 2016	30.85	31.00	30.60	30.95
4166	NASDAQ	TOWN	Fri, Nov 18, 2016	30.55	31.20	30.40	30.90
4165	NASDAQ	TOWN	Thu, Nov 17, 2016	30.00	30.65	30.00	30.45
4164	NASDAQ	TOWN	Wed, Nov 16, 2016	29.55	30.00	29.41	29.95
4163	NASDAQ	TOWN	Tue, Nov 15, 2016	29.45	29.90	29.15	29.85
4162	NASDAQ	TOWN	Mon, Nov 14, 2016	29.10	30.30	28.98	29.50
4161	NASDAQ	TOWN	Fri, Nov 11, 2016	27.70	29.08	27.65	29.00
4160	NASDAQ	TOWN	Thu, Nov 10, 2016	26.55	27.90	26.50	27.65
4159	NASDAQ	TOWN	Wed, Nov 9, 2016	25.25	26.33	25.15	26.30
4158	NASDAQ	TOWN	Tue, Nov 8, 2016	25.15	25.35	25.10	25.20
4157	NASDAQ	TOWN	Mon, Nov 7, 2016	24.80	25.28	24.80	25.25
4156	NASDAQ	TOWN	Fri, Nov 4, 2016	24.60	24.73	24.50	24.60
4155	NASDAQ	TOWN	Thu, Nov 3, 2016	24.35	24.65	24.35	24.60
4154	NASDAQ	TOWN	Wed, Nov 2, 2016	24.55	24.55	24.40	24.45
4153	NASDAQ	TOWN	Tue, Nov 1, 2016	24.80	24.90	24.50	24.65
4152	NASDAQ	TOWN	Mon, Oct 31, 2016	24.90	24.90	24.45	24.80
4151	NASDAQ	TOWN	Fri, Oct 28, 2016	25.00	25.00	24.50	24.75
4150	NASDAQ	TOWN	Thu, Oct 27, 2016	24.55	25.20	24.55	24.90
4149	NASDAQ	TOWN	Wed, Oct 26, 2016	24.90	24.90	24.25	24.35
4148	NASDAQ	TOWN	Tue, Oct 25, 2016	25.00	25.05	24.65	24.95
4147	NASDAQ	TOWN	Mon, Oct 24, 2016	24.80	25.10	24.75	25.10
4146	NASDAQ	TOWN	Fri, Oct 21, 2016	24.45	24.75	24.45	24.60
4145	NASDAQ	TOWN	Thu, Oct 20, 2016	24.55	24.90	24.30	24.70
4144	NASDAQ	TOWN	Wed, Oct 19, 2016	24.50	24.95	24.50	24.75
4143	NASDAQ	TOWN	Tue, Oct 18, 2016	24.50	24.60	24.25	24.45
4142	NASDAQ	TOWN	Mon, Oct 17, 2016	24.40	24.55	24.35	24.45
4141	NASDAQ	TOWN	Fri, Oct 14, 2016	24.23	24.50	24.20	24.36
4140	NASDAQ	TOWN	Thu, Oct 13, 2016	24.50	24.68	24.02	24.06
4139	NASDAQ	TOWN	Wed, Oct 12, 2016	24.50	24.69	24.41	24.58
4138	NASDAQ	TOWN	Tue, Oct 11, 2016	24.51	24.71	24.30	24.43
4137	NASDAQ	TOWN	Mon, Oct 10, 2016	24.27	24.65	24.27	24.55
4136	NASDAQ	TOWN	Fri, Oct 7, 2016	24.39	24.39	24.07	24.26
4135	NASDAQ	TOWN	Thu, Oct 6, 2016	24.28	24.38	24.00	24.29
4134	NASDAQ	TOWN	Wed, Oct 5, 2016	24.24	24.48	24.18	24.22
4133	NASDAQ	TOWN	Tue, Oct 4, 2016	23.78	24.26	23.10	24.11
4132	NASDAQ	TOWN	Mon, Oct 3, 2016	23.85	23.94	23.66	23.83
4131	NASDAQ	TOWN	Fri, Sep 30, 2016	23.85	24.14	23.78	24.03
4130	NASDAQ	TOWN	Thu, Sep 29, 2016	23.94	24.09	23.69	23.77
4129	NASDAQ	TOWN	Wed, Sep 28, 2016	23.80	24.01	23.72	24.00
4128	NASDAQ	TOWN	Tue, Sep 27, 2016	23.39	23.89	23.35	23.87
4127	NASDAQ	TOWN	Mon, Sep 26, 2016	23.39	23.46	23.25	23.38
4126	NASDAQ	TOWN	Fri, Sep 23, 2016	23.58	23.78	23.50	23.60
4125	NASDAQ	TOWN	Thu, Sep 22, 2016	23.40	23.76	23.32	23.72
4124	NASDAQ	TOWN	Wed, Sep 21, 2016	23.31	23.46	23.10	23.25
4123	NASDAQ	TOWN	Tue, Sep 20, 2016	23.28	23.41	23.10	23.19
4122	NASDAQ	TOWN	Mon, Sep 19, 2016	23.14	23.34	23.04	23.21
4121	NASDAQ	TOWN	Fri, Sep 16, 2016	23.09	23.14	22.73	23.11
4120	NASDAQ	TOWN	Thu, Sep 15, 2016	22.71	23.09	22.51	23.03
4119	NASDAQ	TOWN	Wed, Sep 14, 2016	23.04	23.07	22.64	22.65
4118	NASDAQ	TOWN	Tue, Sep 13, 2016	23.32	23.32	22.78	22.94
4117	NASDAQ	TOWN	Mon, Sep 12, 2016	23.25	23.56	23.04	23.56
4116	NASDAQ	TOWN	Fri, Sep 9, 2016	23.69	23.71	23.26	23.27
4115	NASDAQ	TOWN	Thu, Sep 8, 2016	23.80	23.84	23.58	23.78
4114	NASDAQ	TOWN	Wed, Sep 7, 2016	23.42	23.85	23.42	23.82
4113	NASDAQ	TOWN	Tue, Sep 6, 2016	23.91	23.91	23.42	23.51
4112	NASDAQ	TOWN	Fri, Sep 2, 2016	23.90	23.97	23.77	23.94
4111	NASDAQ	TOWN	Thu, Sep 1, 2016	23.63	23.89	23.52	23.87
4110	NASDAQ	TOWN	Wed, Aug 31, 2016	23.60	23.87	23.60	23.79
4109	NASDAQ	TOWN	Tue, Aug 30, 2016	23.57	23.74	23.57	23.69
4108	NASDAQ	TOWN	Mon, Aug 29, 2016	23.45	23.76	23.45	23.57
4107	NASDAQ	TOWN	Fri, Aug 26, 2016	23.60	23.65	23.35	23.55
4106	NASDAQ	TOWN	Thu, Aug 25, 2016	23.48	23.63	23.38	23.62
4105	NASDAQ	TOWN	Wed, Aug 24, 2016	23.45	23.50	23.20	23.48
4104	NASDAQ	TOWN	Tue, Aug 23, 2016	23.46	23.56	23.40	23.45
4103	NASDAQ	TOWN	Mon, Aug 22, 2016	23.44	23.47	23.22	23.40
4102	NASDAQ	TOWN	Fri, Aug 19, 2016	23.50	23.65	23.40	23.59
4101	NASDAQ	TOWN	Thu, Aug 18, 2016	23.36	23.60	23.35	23.59
4100	NASDAQ	TOWN	Wed, Aug 17, 2016	23.24	23.46	23.19	23.37
4099	NASDAQ	TOWN	Tue, Aug 16, 2016	23.29	23.30	23.12	23.25
4098	NASDAQ	TOWN	Mon, Aug 15, 2016	23.22	23.40	23.22	23.29
4097	NASDAQ	TOWN	Fri, Aug 12, 2016	23.27	23.28	23.10	23.25
4096	NASDAQ	TOWN	Thu, Aug 11, 2016	23.23	23.34	23.15	23.27
4095	NASDAQ	TOWN	Wed, Aug 10, 2016	23.21	23.24	23.13	23.20
4094	NASDAQ	TOWN	Tue, Aug 9, 2016	23.14	23.34	23.13	23.20
4093	NASDAQ	TOWN	Mon, Aug 8, 2016	23.10	23.33	23.09	23.19
4092	NASDAQ	TOWN	Fri, Aug 5, 2016	22.82	23.22	22.80	23.14
4091	NASDAQ	TOWN	Thu, Aug 4, 2016	22.70	22.84	22.63	22.82
4090	NASDAQ	TOWN	Wed, Aug 3, 2016	22.77	22.83	22.62	22.71
4089	NASDAQ	TOWN	Tue, Aug 2, 2016	22.51	23.00	22.51	22.73
4088	NASDAQ	TOWN	Mon, Aug 1, 2016	22.91	22.93	22.48	22.58
4087	NASDAQ	TOWN	Fri, Jul 29, 2016	23.15	23.15	22.70	22.95
4086	NASDAQ	TOWN	Thu, Jul 28, 2016	23.14	23.17	22.92	22.97
4085	NASDAQ	TOWN	Wed, Jul 27, 2016	22.91	23.23	22.91	23.17
4084	NASDAQ	TOWN	Tue, Jul 26, 2016	22.76	23.01	22.76	22.96
4083	NASDAQ	TOWN	Mon, Jul 25, 2016	22.85	22.97	22.75	22.81
4082	NASDAQ	TOWN	Fri, Jul 22, 2016	22.76	23.09	22.67	22.95
4081	NASDAQ	TOWN	Thu, Jul 21, 2016	22.85	23.01	22.73	22.86
4080	NASDAQ	TOWN	Wed, Jul 20, 2016	23.27	23.30	22.93	22.95
4079	NASDAQ	TOWN	Tue, Jul 19, 2016	23.14	23.27	23.03	23.25
4078	NASDAQ	TOWN	Mon, Jul 18, 2016	23.13	23.27	23.00	23.14
4077	NASDAQ	TOWN	Fri, Jul 15, 2016	23.09	23.30	22.79	23.21
4076	NASDAQ	TOWN	Thu, Jul 14, 2016	23.13	23.36	22.97	23.09
4075	NASDAQ	TOWN	Wed, Jul 13, 2016	23.11	23.24	22.71	22.99
4074	NASDAQ	TOWN	Tue, Jul 12, 2016	22.71	23.00	22.61	23.00
4073	NASDAQ	TOWN	Mon, Jul 11, 2016	22.34	22.64	22.29	22.61
4072	NASDAQ	TOWN	Fri, Jul 8, 2016	22.17	22.47	22.17	22.37
4071	NASDAQ	TOWN	Thu, Jul 7, 2016	21.88	22.11	21.78	22.01
4070	NASDAQ	TOWN	Wed, Jul 6, 2016	21.46	21.86	21.46	21.77
4069	NASDAQ	TOWN	Tue, Jul 5, 2016	21.67	21.80	21.41	21.66
4068	NASDAQ	TOWN	Fri, Jul 1, 2016	21.61	21.80	21.46	21.74
4067	NASDAQ	TOWN	Thu, Jun 30, 2016	20.99	21.65	20.91	21.65
4066	NASDAQ	TOWN	Wed, Jun 29, 2016	20.73	20.90	20.54	20.88
4065	NASDAQ	TOWN	Tue, Jun 28, 2016	20.50	20.60	20.19	20.47
4064	NASDAQ	TOWN	Mon, Jun 27, 2016	21.00	21.00	20.10	20.32
4063	NASDAQ	TOWN	Fri, Jun 24, 2016	21.39	21.85	21.07	21.21
4062	NASDAQ	TOWN	Thu, Jun 23, 2016	22.32	22.62	22.32	22.54
4061	NASDAQ	TOWN	Wed, Jun 22, 2016	21.88	22.22	21.88	22.09
4060	NASDAQ	TOWN	Tue, Jun 21, 2016	21.69	21.84	21.40	21.79
4059	NASDAQ	TOWN	Mon, Jun 20, 2016	21.10	21.70	21.06	21.59
4058	NASDAQ	TOWN	Fri, Jun 17, 2016	21.24	21.31	20.79	20.87
4057	NASDAQ	TOWN	Thu, Jun 16, 2016	21.29	21.29	20.99	21.18
4056	NASDAQ	TOWN	Wed, Jun 15, 2016	21.56	21.65	21.34	21.38
4055	NASDAQ	TOWN	Tue, Jun 14, 2016	21.67	21.87	21.39	21.43
4054	NASDAQ	TOWN	Mon, Jun 13, 2016	21.96	22.01	21.61	21.71
4053	NASDAQ	TOWN	Fri, Jun 10, 2016	22.24	22.27	20.50	22.03
4052	NASDAQ	TOWN	Thu, Jun 9, 2016	22.48	22.70	22.30	22.52
4051	NASDAQ	TOWN	Wed, Jun 8, 2016	22.53	22.75	22.35	22.64
4050	NASDAQ	TOWN	Tue, Jun 7, 2016	22.46	22.58	22.14	22.49
4049	NASDAQ	TOWN	Mon, Jun 6, 2016	21.93	22.32	21.93	22.32
4048	NASDAQ	TOWN	Fri, Jun 3, 2016	22.00	22.00	21.57	21.95
4047	NASDAQ	TOWN	Thu, Jun 2, 2016	21.89	22.10	21.89	22.10
4046	NASDAQ	TOWN	Wed, Jun 1, 2016	21.74	22.00	21.63	21.94
4045	NASDAQ	TOWN	Tue, May 31, 2016	22.14	22.15	21.77	21.85
4044	NASDAQ	TOWN	Fri, May 27, 2016	21.91	22.14	21.86	22.14
4043	NASDAQ	TOWN	Thu, May 26, 2016	21.94	21.98	21.87	21.96
4042	NASDAQ	TOWN	Wed, May 25, 2016	21.82	21.94	21.75	21.89
4041	NASDAQ	TOWN	Tue, May 24, 2016	21.10	21.76	21.10	21.76
4040	NASDAQ	TOWN	Mon, May 23, 2016	21.09	21.23	21.02	21.08
4039	NASDAQ	TOWN	Fri, May 20, 2016	20.94	21.36	20.78	21.18
4038	NASDAQ	TOWN	Thu, May 19, 2016	20.98	21.09	20.65	20.82
4037	NASDAQ	TOWN	Wed, May 18, 2016	20.35	21.17	20.35	21.04
4036	NASDAQ	TOWN	Tue, May 17, 2016	20.89	20.93	20.29	20.38
4035	NASDAQ	TOWN	Mon, May 16, 2016	20.50	20.98	20.49	20.83
4034	NASDAQ	TOWN	Fri, May 13, 2016	20.52	20.70	20.27	20.47
4033	NASDAQ	TOWN	Thu, May 12, 2016	20.71	20.80	20.50	20.59
4032	NASDAQ	TOWN	Wed, May 11, 2016	20.69	20.84	20.65	20.67
4031	NASDAQ	TOWN	Tue, May 10, 2016	20.75	20.94	20.60	20.70
4030	NASDAQ	TOWN	Mon, May 9, 2016	20.66	20.86	20.51	20.75
4029	NASDAQ	TOWN	Fri, May 6, 2016	20.44	20.62	20.21	20.61
4028	NASDAQ	TOWN	Thu, May 5, 2016	20.90	20.90	20.51	20.51
4027	NASDAQ	TOWN	Wed, May 4, 2016	20.70	20.89	20.48	20.82
4026	NASDAQ	TOWN	Tue, May 3, 2016	20.86	20.98	20.62	20.91
4025	NASDAQ	TOWN	Mon, May 2, 2016	21.09	21.24	20.81	21.02
4024	NASDAQ	TOWN	Fri, Apr 29, 2016	20.97	21.25	20.73	21.00
4023	NASDAQ	TOWN	Thu, Apr 28, 2016	20.36	20.96	20.36	20.89
4022	NASDAQ	TOWN	Wed, Apr 27, 2016	20.50	20.54	20.38	20.51
4021	NASDAQ	TOWN	Tue, Apr 26, 2016	20.61	20.81	20.45	20.49
4020	NASDAQ	TOWN	Mon, Apr 25, 2016	20.70	20.82	20.61	20.66
4019	NASDAQ	TOWN	Fri, Apr 22, 2016	20.69	20.80	20.61	20.75
4018	NASDAQ	TOWN	Thu, Apr 21, 2016	20.78	20.92	20.61	20.67
4017	NASDAQ	TOWN	Wed, Apr 20, 2016	20.62	20.79	20.60	20.68
4016	NASDAQ	TOWN	Tue, Apr 19, 2016	20.47	20.65	20.29	20.65
4015	NASDAQ	TOWN	Mon, Apr 18, 2016	20.35	20.47	20.21	20.38
4014	NASDAQ	TOWN	Fri, Apr 15, 2016	20.19	20.45	20.12	20.42
4013	NASDAQ	TOWN	Thu, Apr 14, 2016	20.00	20.50	20.00	20.26
4012	NASDAQ	TOWN	Wed, Apr 13, 2016	19.91	20.15	19.91	19.96
4011	NASDAQ	TOWN	Tue, Apr 12, 2016	19.60	19.85	19.47	19.74
4010	NASDAQ	TOWN	Mon, Apr 11, 2016	19.35	19.70	19.22	19.51
4009	NASDAQ	TOWN	Fri, Apr 8, 2016	19.17	19.39	19.15	19.31
4008	NASDAQ	TOWN	Thu, Apr 7, 2016	19.12	19.17	19.00	19.10
4007	NASDAQ	TOWN	Wed, Apr 6, 2016	19.12	19.23	18.96	19.20
4006	NASDAQ	TOWN	Tue, Apr 5, 2016	19.32	19.32	19.32	19.11
4005	NASDAQ	TOWN	Mon, Apr 4, 2016	19.30	19.46	19.14	19.32
4004	NASDAQ	TOWN	Fri, Apr 1, 2016	19.16	19.29	18.90	19.27
4003	NASDAQ	TOWN	Thu, Mar 31, 2016	19.33	19.48	19.17	19.31
4002	NASDAQ	TOWN	Wed, Mar 30, 2016	19.27	19.50	19.13	19.31
4001	NASDAQ	TOWN	Tue, Mar 29, 2016	18.71	18.82	18.62	18.77
4000	NASDAQ	TOWN	Mon, Mar 28, 2016	18.92	19.00	18.79	18.83
3999	NASDAQ	TOWN	Thu, Mar 24, 2016	18.77	18.88	18.68	18.91
3998	NASDAQ	TOWN	Wed, Mar 23, 2016	19.01	19.20	18.84	18.89
3997	NASDAQ	TOWN	Tue, Mar 22, 2016	18.83	19.13	18.77	19.03
3996	NASDAQ	TOWN	Mon, Mar 21, 2016	18.84	19.00	18.76	18.95
3995	NASDAQ	TOWN	Fri, Mar 18, 2016	18.77	19.00	18.47	18.81
3994	NASDAQ	TOWN	Thu, Mar 17, 2016	18.16	18.80	17.89	18.67
3993	NASDAQ	TOWN	Wed, Mar 16, 2016	18.04	18.22	17.87	18.21
3992	NASDAQ	TOWN	Tue, Mar 15, 2016	18.35	18.35	18.35	18.06
3991	NASDAQ	TOWN	Mon, Mar 14, 2016	18.50	18.50	18.35	18.40
3990	NASDAQ	TOWN	Fri, Mar 11, 2016	18.17	18.57	18.01	18.56
3989	NASDAQ	TOWN	Thu, Mar 10, 2016	18.19	18.33	17.78	18.18
3988	NASDAQ	TOWN	Wed, Mar 9, 2016	18.02	18.02	18.02	18.18
3987	NASDAQ	TOWN	Tue, Mar 8, 2016	18.41	18.45	17.97	18.47
3986	NASDAQ	TOWN	Mon, Mar 7, 2016	18.15	18.52	17.93	18.47
3985	NASDAQ	TOWN	Fri, Mar 4, 2016	18.15	18.15	18.15	18.17
3984	NASDAQ	TOWN	Thu, Mar 3, 2016	18.01	18.01	18.01	18.15
3983	NASDAQ	TOWN	Wed, Mar 2, 2016	17.83	18.01	17.72	17.89
3982	NASDAQ	TOWN	Tue, Mar 1, 2016	17.43	17.43	17.43	17.89
3981	NASDAQ	TOWN	Mon, Feb 29, 2016	17.70	17.77	17.40	17.43
3980	NASDAQ	TOWN	Fri, Feb 26, 2016	17.64	17.92	17.55	17.77
3979	NASDAQ	TOWN	Thu, Feb 25, 2016	17.40	17.62	17.28	17.58
3978	NASDAQ	TOWN	Wed, Feb 24, 2016	17.27	17.42	16.90	17.38
3977	NASDAQ	TOWN	Tue, Feb 23, 2016	17.20	17.42	17.15	17.32
3976	NASDAQ	TOWN	Mon, Feb 22, 2016	17.38	17.50	17.20	17.22
3975	NASDAQ	TOWN	Fri, Feb 19, 2016	17.20	17.49	17.15	17.40
3974	NASDAQ	TOWN	Thu, Feb 18, 2016	17.28	17.45	17.12	17.24
3973	NASDAQ	TOWN	Wed, Feb 17, 2016	17.33	17.57	17.19	17.25
3972	NASDAQ	TOWN	Tue, Feb 16, 2016	17.25	17.29	17.08	17.19
3971	NASDAQ	TOWN	Fri, Feb 12, 2016	16.76	17.06	16.76	17.00
3970	NASDAQ	TOWN	Thu, Feb 11, 2016	16.68	16.90	16.57	16.72
3969	NASDAQ	TOWN	Wed, Feb 10, 2016	17.08	17.08	16.63	16.89
3968	NASDAQ	TOWN	Tue, Feb 9, 2016	16.64	17.04	16.60	16.96
3967	NASDAQ	TOWN	Mon, Feb 8, 2016	16.60	16.84	16.50	16.76
3966	NASDAQ	TOWN	Fri, Feb 5, 2016	17.10	17.24	16.59	16.65
3965	NASDAQ	TOWN	Thu, Feb 4, 2016	17.08	17.41	16.71	17.08
3964	NASDAQ	TOWN	Wed, Feb 3, 2016	18.38	19.25	17.22	17.28
3963	NASDAQ	TOWN	Tue, Feb 2, 2016	18.60	18.70	18.19	18.36
3962	NASDAQ	TOWN	Mon, Feb 1, 2016	18.93	19.11	18.72	18.72
3961	NASDAQ	TOWN	Fri, Jan 29, 2016	18.81	19.07	18.73	19.07
3960	NASDAQ	TOWN	Thu, Jan 28, 2016	18.65	18.87	18.65	18.76
3959	NASDAQ	TOWN	Wed, Jan 27, 2016	18.65	18.82	18.45	18.51
3958	NASDAQ	TOWN	Tue, Jan 26, 2016	18.75	18.93	18.62	18.75
3957	NASDAQ	TOWN	Mon, Jan 25, 2016	19.01	19.13	18.56	18.65
3956	NASDAQ	TOWN	Fri, Jan 22, 2016	19.19	19.45	19.01	19.14
3955	NASDAQ	TOWN	Thu, Jan 21, 2016	19.48	19.55	19.00	19.01
3954	NASDAQ	TOWN	Wed, Jan 20, 2016	19.56	19.73	19.29	19.48
3953	NASDAQ	TOWN	Tue, Jan 19, 2016	20.03	20.07	19.53	19.87
3952	NASDAQ	TOWN	Fri, Jan 15, 2016	19.69	20.11	19.49	19.93
3951	NASDAQ	TOWN	Thu, Jan 14, 2016	19.83	20.39	19.53	20.18
3950	NASDAQ	TOWN	Wed, Jan 13, 2016	20.42	20.52	19.54	19.66
3949	NASDAQ	TOWN	Tue, Jan 12, 2016	20.59	20.60	20.15	20.29
3948	NASDAQ	TOWN	Mon, Jan 11, 2016	20.17	20.46	20.14	20.34
3947	NASDAQ	TOWN	Fri, Jan 8, 2016	20.58	20.82	20.00	20.02
3946	NASDAQ	TOWN	Thu, Jan 7, 2016	20.50	20.76	20.47	20.55
3945	NASDAQ	TOWN	Wed, Jan 6, 2016	20.50	21.15	20.42	20.88
3944	NASDAQ	TOWN	Tue, Jan 5, 2016	20.63	20.77	20.49	20.73
3943	NASDAQ	TOWN	Mon, Jan 4, 2016	20.66	20.68	19.10	20.55
3942	NASDAQ	TOWN	Thu, Dec 31, 2015	21.00	21.20	20.87	20.87
3941	NASDAQ	TOWN	Wed, Dec 30, 2015	21.49	21.52	21.10	21.14
3940	NASDAQ	TOWN	Tue, Dec 29, 2015	21.08	21.47	20.91	21.45
3939	NASDAQ	TOWN	Mon, Dec 28, 2015	20.92	21.08	20.82	21.00
3938	NASDAQ	TOWN	Thu, Dec 24, 2015	20.93	21.16	20.89	21.06
3937	NASDAQ	TOWN	Wed, Dec 23, 2015	20.79	21.10	20.68	21.01
3936	NASDAQ	TOWN	Tue, Dec 22, 2015	20.73	20.85	20.43	20.84
3935	NASDAQ	TOWN	Mon, Dec 21, 2015	20.22	20.80	20.11	20.65
3934	NASDAQ	TOWN	Fri, Dec 18, 2015	20.10	20.27	19.85	20.01
3933	NASDAQ	TOWN	Thu, Dec 17, 2015	21.00	21.20	19.81	20.10
3932	NASDAQ	TOWN	Wed, Dec 16, 2015	20.89	21.07	20.61	21.03
3931	NASDAQ	TOWN	Tue, Dec 15, 2015	21.00	21.20	20.84	20.99
3930	NASDAQ	TOWN	Mon, Dec 14, 2015	20.64	21.06	20.54	20.80
3929	NASDAQ	TOWN	Fri, Dec 11, 2015	20.86	21.47	20.25	20.67
3928	NASDAQ	TOWN	Thu, Dec 10, 2015	21.20	21.43	21.10	21.17
3927	NASDAQ	TOWN	Wed, Dec 9, 2015	21.67	21.74	21.14	21.25
3926	NASDAQ	TOWN	Tue, Dec 8, 2015	21.58	21.81	21.36	21.66
3925	NASDAQ	TOWN	Mon, Dec 7, 2015	22.30	22.45	21.60	21.74
3924	NASDAQ	TOWN	Fri, Dec 4, 2015	21.90	22.36	21.81	22.28
3923	NASDAQ	TOWN	Thu, Dec 3, 2015	22.19	22.61	21.85	21.87
3922	NASDAQ	TOWN	Wed, Dec 2, 2015	22.47	22.55	21.97	22.17
3921	NASDAQ	TOWN	Tue, Dec 1, 2015	22.49	22.64	22.32	22.51
3920	NASDAQ	TOWN	Mon, Nov 30, 2015	22.50	22.55	22.30	22.45
3919	NASDAQ	TOWN	Fri, Nov 27, 2015	22.38	22.50	22.12	22.48
3918	NASDAQ	TOWN	Wed, Nov 25, 2015	22.42	22.45	21.97	22.34
3917	NASDAQ	TOWN	Tue, Nov 24, 2015	22.08	22.45	22.00	22.39
3916	NASDAQ	TOWN	Mon, Nov 23, 2015	22.15	22.37	22.06	22.21
3915	NASDAQ	TOWN	Fri, Nov 20, 2015	21.85	22.23	21.85	22.16
3914	NASDAQ	TOWN	Thu, Nov 19, 2015	21.78	21.85	21.55	21.71
3913	NASDAQ	TOWN	Wed, Nov 18, 2015	21.58	21.85	21.39	21.78
3912	NASDAQ	TOWN	Tue, Nov 17, 2015	21.45	21.82	21.39	21.56
3911	NASDAQ	TOWN	Mon, Nov 16, 2015	21.57	21.57	21.31	21.43
3910	NASDAQ	TOWN	Fri, Nov 13, 2015	21.52	21.73	21.36	21.57
3909	NASDAQ	TOWN	Thu, Nov 12, 2015	21.91	21.91	21.58	21.68
3908	NASDAQ	TOWN	Wed, Nov 11, 2015	22.18	22.30	21.92	21.98
3907	NASDAQ	TOWN	Tue, Nov 10, 2015	22.09	22.48	21.50	22.18
3906	NASDAQ	TOWN	Mon, Nov 9, 2015	22.25	22.25	21.92	22.13
3905	NASDAQ	TOWN	Fri, Nov 6, 2015	21.96	22.27	21.85	22.27
3904	NASDAQ	TOWN	Thu, Nov 5, 2015	21.62	22.19	21.58	21.95
3903	NASDAQ	TOWN	Wed, Nov 4, 2015	21.35	21.62	21.31	21.58
3902	NASDAQ	TOWN	Tue, Nov 3, 2015	21.34	21.38	21.11	21.26
3901	NASDAQ	TOWN	Mon, Nov 2, 2015	21.58	21.76	21.32	21.47
3900	NASDAQ	TOWN	Fri, Oct 30, 2015	22.13	22.25	21.30	21.46
3899	NASDAQ	TOWN	Thu, Oct 29, 2015	22.30	22.35	21.89	22.24
3898	NASDAQ	TOWN	Wed, Oct 28, 2015	21.46	22.48	21.15	22.38
3897	NASDAQ	TOWN	Tue, Oct 27, 2015	21.48	21.55	21.21	21.32
3896	NASDAQ	TOWN	Mon, Oct 26, 2015	21.28	21.54	21.24	21.52
3895	NASDAQ	TOWN	Fri, Oct 23, 2015	20.86	21.31	20.60	21.25
3894	NASDAQ	TOWN	Thu, Oct 22, 2015	20.50	20.93	20.50	20.84
3893	NASDAQ	TOWN	Wed, Oct 21, 2015	20.66	20.75	20.33	20.38
3892	NASDAQ	TOWN	Tue, Oct 20, 2015	20.50	20.74	20.30	20.59
3891	NASDAQ	TOWN	Mon, Oct 19, 2015	20.30	20.60	20.30	20.47
3890	NASDAQ	TOWN	Fri, Oct 16, 2015	20.37	20.37	20.06	20.31
3889	NASDAQ	TOWN	Thu, Oct 15, 2015	19.75	20.30	19.71	20.28
3888	NASDAQ	TOWN	Wed, Oct 14, 2015	19.87	20.28	18.72	19.65
3887	NASDAQ	TOWN	Tue, Oct 13, 2015	19.99	20.33	19.98	19.98
3886	NASDAQ	TOWN	Mon, Oct 12, 2015	20.01	20.27	19.95	20.01
3885	NASDAQ	TOWN	Fri, Oct 9, 2015	20.00	20.07	19.75	19.93
3884	NASDAQ	TOWN	Thu, Oct 8, 2015	19.67	20.09	19.57	19.97
3883	NASDAQ	TOWN	Wed, Oct 7, 2015	19.30	19.70	19.26	19.70
3882	NASDAQ	TOWN	Tue, Oct 6, 2015	19.24	19.30	19.09	19.23
3881	NASDAQ	TOWN	Mon, Oct 5, 2015	18.50	19.27	18.49	19.24
3880	NASDAQ	TOWN	Fri, Oct 2, 2015	18.78	18.80	18.34	18.57
3879	NASDAQ	TOWN	Thu, Oct 1, 2015	18.91	19.07	18.77	18.91
3878	NASDAQ	TOWN	Wed, Sep 30, 2015	19.10	19.22	18.75	18.85
3877	NASDAQ	TOWN	Tue, Sep 29, 2015	18.82	19.00	18.69	18.99
3876	NASDAQ	TOWN	Mon, Sep 28, 2015	18.99	19.22	18.84	18.92
3875	NASDAQ	TOWN	Fri, Sep 25, 2015	19.38	19.55	19.11	19.21
3874	NASDAQ	TOWN	Thu, Sep 24, 2015	18.80	19.24	18.73	19.23
3873	NASDAQ	TOWN	Wed, Sep 23, 2015	18.78	19.00	18.65	18.94
3872	NASDAQ	TOWN	Tue, Sep 22, 2015	18.66	18.89	18.48	18.74
3871	NASDAQ	TOWN	Mon, Sep 21, 2015	19.03	19.15	18.83	18.90
3870	NASDAQ	TOWN	Fri, Sep 18, 2015	18.59	19.05	18.43	18.98
3869	NASDAQ	TOWN	Thu, Sep 17, 2015	19.11	19.31	18.80	18.88
3868	NASDAQ	TOWN	Wed, Sep 16, 2015	18.94	19.13	18.78	19.07
3867	NASDAQ	TOWN	Tue, Sep 15, 2015	18.95	19.22	18.87	18.94
3866	NASDAQ	TOWN	Mon, Sep 14, 2015	19.15	19.15	18.82	18.90
3865	NASDAQ	TOWN	Fri, Sep 11, 2015	18.88	19.22	18.88	19.07
3864	NASDAQ	TOWN	Thu, Sep 10, 2015	18.50	19.05	18.50	19.03
3863	NASDAQ	TOWN	Wed, Sep 9, 2015	18.46	18.74	18.38	18.50
3862	NASDAQ	TOWN	Tue, Sep 8, 2015	18.45	18.46	18.27	18.39
3861	NASDAQ	TOWN	Fri, Sep 4, 2015	17.92	18.32	17.92	18.25
3860	NASDAQ	TOWN	Thu, Sep 3, 2015	18.41	18.41	18.13	18.16
3859	NASDAQ	TOWN	Wed, Sep 2, 2015	18.24	18.32	18.10	18.28
3858	NASDAQ	TOWN	Tue, Sep 1, 2015	17.96	18.30	17.96	18.04
3857	NASDAQ	TOWN	Mon, Aug 31, 2015	18.18	18.37	17.94	18.36
3856	NASDAQ	TOWN	Fri, Aug 28, 2015	18.06	18.42	18.05	18.22
3855	NASDAQ	TOWN	Thu, Aug 27, 2015	18.26	18.36	17.95	18.17
3854	NASDAQ	TOWN	Wed, Aug 26, 2015	17.88	18.17	17.65	18.14
3853	NASDAQ	TOWN	Tue, Aug 25, 2015	18.19	18.19	17.51	17.56
3852	NASDAQ	TOWN	Mon, Aug 24, 2015	17.57	18.24	17.26	17.67
3851	NASDAQ	TOWN	Fri, Aug 21, 2015	17.91	18.64	17.91	18.48
3850	NASDAQ	TOWN	Thu, Aug 20, 2015	18.19	18.48	18.11	18.30
3849	NASDAQ	TOWN	Wed, Aug 19, 2015	18.37	18.63	18.16	18.33
3848	NASDAQ	TOWN	Tue, Aug 18, 2015	18.61	18.61	18.35	18.53
3847	NASDAQ	TOWN	Mon, Aug 17, 2015	18.40	18.59	18.29	18.57
3846	NASDAQ	TOWN	Fri, Aug 14, 2015	18.05	18.43	18.05	18.43
3845	NASDAQ	TOWN	Thu, Aug 13, 2015	17.98	18.33	17.95	18.12
3844	NASDAQ	TOWN	Wed, Aug 12, 2015	17.83	18.06	17.70	17.98
3843	NASDAQ	TOWN	Tue, Aug 11, 2015	17.90	18.11	17.90	18.01
3842	NASDAQ	TOWN	Mon, Aug 10, 2015	18.02	18.13	17.92	17.99
3841	NASDAQ	TOWN	Fri, Aug 7, 2015	17.89	18.10	17.87	17.98
3840	NASDAQ	TOWN	Thu, Aug 6, 2015	18.05	18.20	17.90	18.02
3839	NASDAQ	TOWN	Wed, Aug 5, 2015	18.00	18.13	17.97	18.11
3838	NASDAQ	TOWN	Tue, Aug 4, 2015	17.85	18.00	17.83	17.96
3837	NASDAQ	TOWN	Mon, Aug 3, 2015	17.61	17.88	17.61	17.85
3836	NASDAQ	TOWN	Fri, Jul 31, 2015	17.61	17.66	17.50	17.65
3835	NASDAQ	TOWN	Thu, Jul 30, 2015	17.39	17.60	17.35	17.57
3834	NASDAQ	TOWN	Wed, Jul 29, 2015	17.23	17.43	17.16	17.38
3833	NASDAQ	TOWN	Tue, Jul 28, 2015	17.13	17.21	17.00	17.19
3832	NASDAQ	TOWN	Mon, Jul 27, 2015	16.71	17.10	16.70	17.08
3831	NASDAQ	TOWN	Fri, Jul 24, 2015	16.62	16.84	16.56	16.78
3830	NASDAQ	TOWN	Thu, Jul 23, 2015	16.86	16.99	16.50	16.62
3829	NASDAQ	TOWN	Wed, Jul 22, 2015	16.79	17.05	16.61	16.94
3828	NASDAQ	TOWN	Tue, Jul 21, 2015	16.91	17.15	16.77	16.79
3827	NASDAQ	TOWN	Mon, Jul 20, 2015	17.00	17.10	16.86	16.98
3826	NASDAQ	TOWN	Fri, Jul 17, 2015	17.15	17.15	16.85	17.06
3825	NASDAQ	TOWN	Thu, Jul 16, 2015	17.18	17.24	17.07	17.13
3824	NASDAQ	TOWN	Wed, Jul 15, 2015	17.05	17.19	17.03	17.10
3823	NASDAQ	TOWN	Tue, Jul 14, 2015	16.98	17.20	16.86	17.04
3822	NASDAQ	TOWN	Mon, Jul 13, 2015	17.00	17.05	16.93	16.97
3821	NASDAQ	TOWN	Fri, Jul 10, 2015	16.74	17.00	16.52	16.97
3820	NASDAQ	TOWN	Thu, Jul 9, 2015	16.32	16.56	16.32	16.48
3819	NASDAQ	TOWN	Wed, Jul 8, 2015	16.24	16.31	16.08	16.16
3818	NASDAQ	TOWN	Tue, Jul 7, 2015	16.44	16.45	16.20	16.34
3817	NASDAQ	TOWN	Mon, Jul 6, 2015	16.08	16.41	16.01	16.36
3816	NASDAQ	TOWN	Thu, Jul 2, 2015	16.32	16.32	16.00	16.05
3815	NASDAQ	TOWN	Wed, Jul 1, 2015	16.44	16.39	16.25	16.30
3814	NASDAQ	TOWN	Tue, Jun 30, 2015	16.60	16.77	16.28	16.29
3813	NASDAQ	TOWN	Mon, Jun 29, 2015	16.74	16.88	16.42	16.43
3812	NASDAQ	TOWN	Fri, Jun 26, 2015	16.93	16.99	16.67	16.81
3811	NASDAQ	TOWN	Thu, Jun 25, 2015	16.85	17.02	16.80	16.95
3810	NASDAQ	TOWN	Wed, Jun 24, 2015	16.86	16.95	16.72	16.74
3809	NASDAQ	TOWN	Tue, Jun 23, 2015	16.90	17.03	16.90	17.00
3808	NASDAQ	TOWN	Mon, Jun 22, 2015	16.73	16.96	16.73	16.94
3807	NASDAQ	TOWN	Fri, Jun 19, 2015	16.44	16.79	16.44	16.74
3806	NASDAQ	TOWN	Thu, Jun 18, 2015	16.35	16.53	16.15	16.51
3805	NASDAQ	TOWN	Wed, Jun 17, 2015	16.34	16.40	16.20	16.24
3804	NASDAQ	TOWN	Tue, Jun 16, 2015	16.00	16.34	16.00	16.32
3803	NASDAQ	TOWN	Mon, Jun 15, 2015	16.06	16.26	15.83	16.07
3802	NASDAQ	TOWN	Fri, Jun 12, 2015	16.20	16.25	16.13	16.20
3801	NASDAQ	TOWN	Thu, Jun 11, 2015	16.22	16.28	16.12	16.22
3800	NASDAQ	TOWN	Wed, Jun 10, 2015	16.10	16.38	16.07	16.23
3799	NASDAQ	TOWN	Tue, Jun 9, 2015	15.95	16.13	15.83	16.01
3798	NASDAQ	TOWN	Mon, Jun 8, 2015	15.89	16.09	15.83	15.98
3797	NASDAQ	TOWN	Fri, Jun 5, 2015	15.82	15.98	15.69	15.97
3796	NASDAQ	TOWN	Thu, Jun 4, 2015	15.83	15.96	15.57	15.76
3795	NASDAQ	TOWN	Wed, Jun 3, 2015	15.90	15.99	15.86	15.97
3794	NASDAQ	TOWN	Tue, Jun 2, 2015	15.64	15.97	15.57	15.92
3793	NASDAQ	TOWN	Mon, Jun 1, 2015	15.81	15.95	15.47	15.66
3792	NASDAQ	TOWN	Fri, May 29, 2015	15.81	16.01	15.71	15.76
3791	NASDAQ	TOWN	Thu, May 28, 2015	15.99	16.09	15.79	15.89
3790	NASDAQ	TOWN	Wed, May 27, 2015	15.75	16.00	15.75	15.96
3789	NASDAQ	TOWN	Tue, May 26, 2015	15.83	15.91	15.67	15.73
3788	NASDAQ	TOWN	Fri, May 22, 2015	16.00	16.07	15.87	15.87
3787	NASDAQ	TOWN	Thu, May 21, 2015	16.10	16.20	15.94	15.99
3786	NASDAQ	TOWN	Wed, May 20, 2015	16.02	16.17	15.95	16.04
3785	NASDAQ	TOWN	Tue, May 19, 2015	16.00	16.03	15.91	15.93
3784	NASDAQ	TOWN	Mon, May 18, 2015	15.84	16.01	15.84	15.98
3783	NASDAQ	TOWN	Fri, May 15, 2015	15.92	15.96	15.85	15.91
3782	NASDAQ	TOWN	Thu, May 14, 2015	15.89	16.02	15.88	16.00
3781	NASDAQ	TOWN	Wed, May 13, 2015	15.95	16.02	15.85	15.86
3780	NASDAQ	TOWN	Tue, May 12, 2015	15.84	16.00	15.65	15.99
3779	NASDAQ	TOWN	Mon, May 11, 2015	16.00	16.19	15.91	15.94
3778	NASDAQ	TOWN	Fri, May 8, 2015	16.15	16.15	15.91	15.96
3777	NASDAQ	TOWN	Thu, May 7, 2015	16.00	16.15	15.92	16.00
3776	NASDAQ	TOWN	Wed, May 6, 2015	16.07	16.15	15.90	16.01
3775	NASDAQ	TOWN	Tue, May 5, 2015	16.20	16.43	16.00	16.06
3774	NASDAQ	TOWN	Mon, May 4, 2015	16.28	16.47	16.20	16.27
3773	NASDAQ	TOWN	Fri, May 1, 2015	16.57	16.61	16.20	16.37
3772	NASDAQ	TOWN	Thu, Apr 30, 2015	16.70	16.70	16.34	16.55
3771	NASDAQ	TOWN	Wed, Apr 29, 2015	16.61	16.90	16.61	16.85
3770	NASDAQ	TOWN	Tue, Apr 28, 2015	16.36	16.68	16.29	16.66
3769	NASDAQ	TOWN	Mon, Apr 27, 2015	16.16	16.39	16.04	16.31
3768	NASDAQ	TOWN	Fri, Apr 24, 2015	16.18	16.32	16.07	16.19
3767	NASDAQ	TOWN	Thu, Apr 23, 2015	16.15	16.29	16.15	16.26
3766	NASDAQ	TOWN	Wed, Apr 22, 2015	16.35	16.39	16.15	16.26
3765	NASDAQ	TOWN	Tue, Apr 21, 2015	16.43	16.47	16.30	16.37
3764	NASDAQ	TOWN	Mon, Apr 20, 2015	16.17	16.45	16.17	16.43
3763	NASDAQ	TOWN	Fri, Apr 17, 2015	16.36	16.36	16.03	16.12
3762	NASDAQ	TOWN	Thu, Apr 16, 2015	16.40	16.52	16.33	16.48
3761	NASDAQ	TOWN	Wed, Apr 15, 2015	16.44	16.54	16.36	16.46
3760	NASDAQ	TOWN	Tue, Apr 14, 2015	16.39	16.49	16.24	16.46
3759	NASDAQ	TOWN	Mon, Apr 13, 2015	16.46	16.57	16.34	16.42
3758	NASDAQ	TOWN	Fri, Apr 10, 2015	16.42	16.52	16.31	16.44
3757	NASDAQ	TOWN	Thu, Apr 9, 2015	16.42	16.42	15.98	16.29
3756	NASDAQ	TOWN	Wed, Apr 8, 2015	16.34	16.49	16.30	16.42
3755	NASDAQ	TOWN	Tue, Apr 7, 2015	16.45	16.56	16.37	16.40
3754	NASDAQ	TOWN	Mon, Apr 6, 2015	16.43	16.48	16.19	16.43
3753	NASDAQ	TOWN	Thu, Apr 2, 2015	16.35	16.54	16.33	16.52
3752	NASDAQ	TOWN	Wed, Apr 1, 2015	16.00	16.37	15.95	16.35
3751	NASDAQ	TOWN	Tue, Mar 31, 2015	16.10	16.21	16.00	16.08
3750	NASDAQ	TOWN	Mon, Mar 30, 2015	15.85	16.21	15.85	16.15
3749	NASDAQ	TOWN	Fri, Mar 27, 2015	15.91	15.91	15.76	15.81
3748	NASDAQ	TOWN	Thu, Mar 26, 2015	15.75	16.00	15.66	15.95
3747	NASDAQ	TOWN	Wed, Mar 25, 2015	16.32	16.32	15.95	15.95
3746	NASDAQ	TOWN	Tue, Mar 24, 2015	16.26	16.40	15.88	16.32
3745	NASDAQ	TOWN	Mon, Mar 23, 2015	16.16	16.42	15.55	16.24
3744	NASDAQ	TOWN	Fri, Mar 20, 2015	16.25	16.47	16.10	16.17
3743	NASDAQ	TOWN	Thu, Mar 19, 2015	16.23	16.23	16.02	16.15
3742	NASDAQ	TOWN	Wed, Mar 18, 2015	16.25	16.40	16.14	16.26
3741	NASDAQ	TOWN	Tue, Mar 17, 2015	16.13	16.30	16.04	16.27
3740	NASDAQ	TOWN	Mon, Mar 16, 2015	16.30	16.30	16.04	16.17
3739	NASDAQ	TOWN	Fri, Mar 13, 2015	16.27	16.35	15.91	16.14
3738	NASDAQ	TOWN	Thu, Mar 12, 2015	15.86	16.44	15.60	16.38
3737	NASDAQ	TOWN	Wed, Mar 11, 2015	15.63	15.93	15.54	15.84
3736	NASDAQ	TOWN	Tue, Mar 10, 2015	15.48	15.67	15.43	15.59
3735	NASDAQ	TOWN	Mon, Mar 9, 2015	15.65	15.75	15.52	15.72
3734	NASDAQ	TOWN	Fri, Mar 6, 2015	15.32	15.65	15.30	15.55
3733	NASDAQ	TOWN	Thu, Mar 5, 2015	15.50	15.50	15.28	15.45
3732	NASDAQ	TOWN	Wed, Mar 4, 2015	15.37	15.46	15.35	15.45
3731	NASDAQ	TOWN	Tue, Mar 3, 2015	15.50	15.50	15.34	15.39
3730	NASDAQ	TOWN	Mon, Mar 2, 2015	15.54	15.60	15.45	15.53
3729	NASDAQ	TOWN	Fri, Feb 27, 2015	15.50	15.62	15.41	15.50
3728	NASDAQ	TOWN	Thu, Feb 26, 2015	15.52	15.57	15.46	15.54
3727	NASDAQ	TOWN	Wed, Feb 25, 2015	15.50	15.57	15.39	15.49
3726	NASDAQ	TOWN	Tue, Feb 24, 2015	15.54	15.64	15.45	15.50
3725	NASDAQ	TOWN	Mon, Feb 23, 2015	15.55	15.59	15.40	15.56
3724	NASDAQ	TOWN	Fri, Feb 20, 2015	15.72	15.72	15.50	15.63
3723	NASDAQ	TOWN	Thu, Feb 19, 2015	15.72	15.75	15.55	15.66
3722	NASDAQ	TOWN	Wed, Feb 18, 2015	15.74	15.75	15.62	15.65
3721	NASDAQ	TOWN	Tue, Feb 17, 2015	15.60	15.75	15.46	15.62
3720	NASDAQ	TOWN	Fri, Feb 13, 2015	14.62	14.76	14.55	14.72
3719	NASDAQ	TOWN	Thu, Feb 12, 2015	14.52	14.69	14.37	14.66
3718	NASDAQ	TOWN	Wed, Feb 11, 2015	14.25	14.49	14.25	14.39
3717	NASDAQ	TOWN	Tue, Feb 10, 2015	14.30	14.49	14.26	14.28
3716	NASDAQ	TOWN	Mon, Feb 9, 2015	14.68	14.81	14.42	14.44
3715	NASDAQ	TOWN	Fri, Feb 6, 2015	14.98	15.14	14.69	14.77
3714	NASDAQ	TOWN	Thu, Feb 5, 2015	14.77	14.90	14.71	14.90
3713	NASDAQ	TOWN	Wed, Feb 4, 2015	14.85	14.90	14.63	14.68
3712	NASDAQ	TOWN	Tue, Feb 3, 2015	14.89	15.10	14.73	14.85
3711	NASDAQ	TOWN	Mon, Feb 2, 2015	14.59	14.89	14.45	14.79
3710	NASDAQ	TOWN	Fri, Jan 30, 2015	15.05	15.05	14.50	14.51
3709	NASDAQ	TOWN	Thu, Jan 29, 2015	14.68	15.28	14.68	15.22
3708	NASDAQ	TOWN	Wed, Jan 28, 2015	15.61	15.61	14.66	14.70
3707	NASDAQ	TOWN	Tue, Jan 27, 2015	15.44	15.69	15.44	15.50
3706	NASDAQ	TOWN	Mon, Jan 26, 2015	15.52	15.62	15.33	15.60
3705	NASDAQ	TOWN	Fri, Jan 23, 2015	15.70	15.75	15.51	15.57
3704	NASDAQ	TOWN	Thu, Jan 22, 2015	15.40	15.71	15.26	15.69
3703	NASDAQ	TOWN	Wed, Jan 21, 2015	15.26	15.54	15.17	15.28
3702	NASDAQ	TOWN	Tue, Jan 20, 2015	15.41	15.70	15.16	15.34
3701	NASDAQ	TOWN	Fri, Jan 16, 2015	15.12	15.56	15.12	15.49
3700	NASDAQ	TOWN	Thu, Jan 15, 2015	15.40	15.51	14.93	15.18
3699	NASDAQ	TOWN	Wed, Jan 14, 2015	15.31	15.62	15.31	15.44
3698	NASDAQ	TOWN	Tue, Jan 13, 2015	15.64	15.77	15.36	15.54
3697	NASDAQ	TOWN	Mon, Jan 12, 2015	15.45	15.57	15.08	15.44
3696	NASDAQ	TOWN	Fri, Jan 9, 2015	15.40	15.50	15.25	15.29
3695	NASDAQ	TOWN	Thu, Jan 8, 2015	15.44	15.56	15.33	15.45
3694	NASDAQ	TOWN	Wed, Jan 7, 2015	15.51	15.51	15.12	15.30
3693	NASDAQ	TOWN	Tue, Jan 6, 2015	15.77	15.86	15.27	15.37
3692	NASDAQ	TOWN	Mon, Jan 5, 2015	15.21	15.86	15.20	15.77
3691	NASDAQ	TOWN	Fri, Jan 2, 2015	15.14	15.44	14.89	15.35
3690	NASDAQ	TOWN	Wed, Dec 31, 2014	15.62	15.70	15.08	15.12
3689	NASDAQ	TOWN	Tue, Dec 30, 2014	15.60	15.74	15.42	15.53
3688	NASDAQ	TOWN	Mon, Dec 29, 2014	15.67	15.73	15.52	15.70
3687	NASDAQ	TOWN	Fri, Dec 26, 2014	15.67	15.69	15.52	15.62
3686	NASDAQ	TOWN	Wed, Dec 24, 2014	15.80	15.80	15.51	15.68
3685	NASDAQ	TOWN	Tue, Dec 23, 2014	15.74	15.83	15.45	15.75
3684	NASDAQ	TOWN	Mon, Dec 22, 2014	15.77	15.85	15.68	15.76
3683	NASDAQ	TOWN	Fri, Dec 19, 2014	15.78	15.90	15.15	15.80
3682	NASDAQ	TOWN	Thu, Dec 18, 2014	15.49	15.95	15.45	15.83
3681	NASDAQ	TOWN	Wed, Dec 17, 2014	15.04	15.48	14.96	15.41
3680	NASDAQ	TOWN	Tue, Dec 16, 2014	14.75	15.24	14.75	15.06
3679	NASDAQ	TOWN	Mon, Dec 15, 2014	14.80	14.91	14.80	14.83
3678	NASDAQ	TOWN	Fri, Dec 12, 2014	14.78	15.02	14.66	14.69
3677	NASDAQ	TOWN	Thu, Dec 11, 2014	14.98	15.21	14.88	15.01
3676	NASDAQ	TOWN	Wed, Dec 10, 2014	15.21	15.25	14.86	14.94
3675	NASDAQ	TOWN	Tue, Dec 9, 2014	14.85	15.30	14.74	15.30
3674	NASDAQ	TOWN	Mon, Dec 8, 2014	15.02	15.20	15.00	15.02
3673	NASDAQ	TOWN	Fri, Dec 5, 2014	14.64	15.14	14.62	15.05
3672	NASDAQ	TOWN	Thu, Dec 4, 2014	14.85	14.85	14.57	14.67
3671	NASDAQ	TOWN	Wed, Dec 3, 2014	14.67	14.89	14.50	14.85
3670	NASDAQ	TOWN	Tue, Dec 2, 2014	14.45	14.78	14.45	14.65
3669	NASDAQ	TOWN	Mon, Dec 1, 2014	14.43	14.54	14.35	14.38
3668	NASDAQ	TOWN	Fri, Nov 28, 2014	14.63	14.63	14.40	14.41
3667	NASDAQ	TOWN	Wed, Nov 26, 2014	14.60	14.69	14.53	14.69
3666	NASDAQ	TOWN	Tue, Nov 25, 2014	14.73	14.75	14.59	14.62
3665	NASDAQ	TOWN	Mon, Nov 24, 2014	14.55	14.76	14.51	14.75
3664	NASDAQ	TOWN	Fri, Nov 21, 2014	14.76	14.76	14.42	14.51
3663	NASDAQ	TOWN	Thu, Nov 20, 2014	14.50	14.58	14.32	14.53
3662	NASDAQ	TOWN	Wed, Nov 19, 2014	14.76	14.76	14.51	14.56
3661	NASDAQ	TOWN	Tue, Nov 18, 2014	14.80	14.85	14.69	14.82
3660	NASDAQ	TOWN	Mon, Nov 17, 2014	14.80	14.84	14.62	14.79
3659	NASDAQ	TOWN	Fri, Nov 14, 2014	14.96	15.03	14.81	14.86
3658	NASDAQ	TOWN	Thu, Nov 13, 2014	15.15	15.15	15.00	15.00
3657	NASDAQ	TOWN	Wed, Nov 12, 2014	15.04	15.10	14.93	15.07
3656	NASDAQ	TOWN	Tue, Nov 11, 2014	14.97	15.14	14.87	15.13
3655	NASDAQ	TOWN	Mon, Nov 10, 2014	14.82	14.89	14.68	14.89
3654	NASDAQ	TOWN	Fri, Nov 7, 2014	14.88	14.88	14.71	14.80
3653	NASDAQ	TOWN	Thu, Nov 6, 2014	14.85	14.93	14.65	14.91
3652	NASDAQ	TOWN	Wed, Nov 5, 2014	14.84	15.00	14.75	14.85
3651	NASDAQ	TOWN	Tue, Nov 4, 2014	14.77	14.91	14.66	14.70
3650	NASDAQ	TOWN	Mon, Nov 3, 2014	15.16	15.21	14.74	14.86
3649	NASDAQ	TOWN	Fri, Oct 31, 2014	15.22	15.24	14.97	15.16
3648	NASDAQ	TOWN	Thu, Oct 30, 2014	14.77	15.23	14.58	15.10
3647	NASDAQ	TOWN	Wed, Oct 29, 2014	14.62	14.90	14.61	14.84
3646	NASDAQ	TOWN	Tue, Oct 28, 2014	14.28	14.68	14.19	14.65
3645	NASDAQ	TOWN	Mon, Oct 27, 2014	14.19	14.27	14.11	14.18
3644	NASDAQ	TOWN	Fri, Oct 24, 2014	14.51	14.51	14.24	14.24
3643	NASDAQ	TOWN	Thu, Oct 23, 2014	14.36	14.49	14.17	14.43
3642	NASDAQ	TOWN	Wed, Oct 22, 2014	14.52	14.53	14.17	14.20
3641	NASDAQ	TOWN	Tue, Oct 21, 2014	14.44	14.66	14.37	14.57
3640	NASDAQ	TOWN	Mon, Oct 20, 2014	14.57	14.64	14.15	14.41
3639	NASDAQ	TOWN	Fri, Oct 17, 2014	14.91	14.91	14.51	14.59
3638	NASDAQ	TOWN	Thu, Oct 16, 2014	14.32	14.92	14.32	14.70
3637	NASDAQ	TOWN	Wed, Oct 15, 2014	14.22	14.59	13.96	14.46
3636	NASDAQ	TOWN	Tue, Oct 14, 2014	14.15	14.48	14.10	14.44
3635	NASDAQ	TOWN	Mon, Oct 13, 2014	13.96	14.25	13.80	14.12
3634	NASDAQ	TOWN	Fri, Oct 10, 2014	13.68	14.31	13.68	13.88
3633	NASDAQ	TOWN	Thu, Oct 9, 2014	13.98	13.98	13.62	13.67
3632	NASDAQ	TOWN	Wed, Oct 8, 2014	13.62	14.06	13.60	13.98
3631	NASDAQ	TOWN	Tue, Oct 7, 2014	13.72	13.86	13.64	13.67
3630	NASDAQ	TOWN	Mon, Oct 6, 2014	13.89	13.90	13.68	13.76
3629	NASDAQ	TOWN	Fri, Oct 3, 2014	13.81	13.95	13.75	13.88
3628	NASDAQ	TOWN	Thu, Oct 2, 2014	13.55	13.80	13.55	13.63
3627	NASDAQ	TOWN	Wed, Oct 1, 2014	13.62	13.69	13.46	13.51
3626	NASDAQ	TOWN	Tue, Sep 30, 2014	13.67	13.87	13.58	13.58
3625	NASDAQ	TOWN	Mon, Sep 29, 2014	13.70	13.81	13.65	13.72
3624	NASDAQ	TOWN	Fri, Sep 26, 2014	13.86	13.86	13.75	13.79
3623	NASDAQ	TOWN	Thu, Sep 25, 2014	13.94	13.96	13.76	13.77
3622	NASDAQ	TOWN	Wed, Sep 24, 2014	13.82	14.03	13.79	13.96
3621	NASDAQ	TOWN	Tue, Sep 23, 2014	14.06	14.11	13.90	13.92
3620	NASDAQ	TOWN	Mon, Sep 22, 2014	14.15	14.15	14.05	14.07
3619	NASDAQ	TOWN	Fri, Sep 19, 2014	14.27	14.29	14.07	14.15
3618	NASDAQ	TOWN	Thu, Sep 18, 2014	14.28	14.34	14.19	14.24
3617	NASDAQ	TOWN	Wed, Sep 17, 2014	14.20	14.39	14.18	14.23
3616	NASDAQ	TOWN	Tue, Sep 16, 2014	14.35	14.36	14.22	14.22
3615	NASDAQ	TOWN	Mon, Sep 15, 2014	14.35	14.36	14.20	14.31
3614	NASDAQ	TOWN	Fri, Sep 12, 2014	14.52	14.52	14.25	14.27
3613	NASDAQ	TOWN	Thu, Sep 11, 2014	14.39	14.50	14.31	14.48
3612	NASDAQ	TOWN	Wed, Sep 10, 2014	14.47	14.50	14.40	14.42
3611	NASDAQ	TOWN	Tue, Sep 9, 2014	14.60	14.60	14.40	14.40
3610	NASDAQ	TOWN	Mon, Sep 8, 2014	12.93	14.67	12.93	14.67
3609	NASDAQ	TOWN	Fri, Sep 5, 2014	14.46	14.64	14.44	14.61
3608	NASDAQ	TOWN	Thu, Sep 4, 2014	14.62	14.72	14.51	14.53
3607	NASDAQ	TOWN	Wed, Sep 3, 2014	14.76	14.76	14.54	14.57
3606	NASDAQ	TOWN	Tue, Sep 2, 2014	14.77	14.78	14.57	14.75
3605	NASDAQ	TOWN	Fri, Aug 29, 2014	14.45	14.74	14.40	14.66
3604	NASDAQ	TOWN	Thu, Aug 28, 2014	14.55	14.56	14.40	14.42
3603	NASDAQ	TOWN	Wed, Aug 27, 2014	14.78	14.78	14.60	14.62
3602	NASDAQ	TOWN	Tue, Aug 26, 2014	14.81	14.83	14.71	14.80
3601	NASDAQ	TOWN	Mon, Aug 25, 2014	14.67	14.81	14.55	14.80
3600	NASDAQ	TOWN	Fri, Aug 22, 2014	14.64	14.69	14.50	14.62
3599	NASDAQ	TOWN	Thu, Aug 21, 2014	14.54	14.80	14.45	14.61
3598	NASDAQ	TOWN	Wed, Aug 20, 2014	14.76	14.82	14.56	14.61
3597	NASDAQ	TOWN	Tue, Aug 19, 2014	14.86	14.99	14.75	14.87
3596	NASDAQ	TOWN	Mon, Aug 18, 2014	14.94	14.98	14.73	14.90
3595	NASDAQ	TOWN	Fri, Aug 15, 2014	15.08	15.08	14.44	14.75
3594	NASDAQ	TOWN	Thu, Aug 14, 2014	14.90	14.90	14.76	14.85
3593	NASDAQ	TOWN	Wed, Aug 13, 2014	14.74	14.85	14.74	14.85
3592	NASDAQ	TOWN	Tue, Aug 12, 2014	14.67	14.74	14.62	14.72
3591	NASDAQ	TOWN	Mon, Aug 11, 2014	14.63	14.80	14.63	14.70
3590	NASDAQ	TOWN	Fri, Aug 8, 2014	14.40	14.66	14.34	14.60
3589	NASDAQ	TOWN	Thu, Aug 7, 2014	14.72	14.81	14.41	14.44
3588	NASDAQ	TOWN	Wed, Aug 6, 2014	14.54	14.87	14.54	14.70
3587	NASDAQ	TOWN	Tue, Aug 5, 2014	14.50	14.65	14.46	14.59
3586	NASDAQ	TOWN	Mon, Aug 4, 2014	14.53	14.81	14.42	14.55
3585	NASDAQ	TOWN	Fri, Aug 1, 2014	14.83	14.97	14.50	14.54
3584	NASDAQ	TOWN	Thu, Jul 31, 2014	14.75	15.00	14.75	14.78
3583	NASDAQ	TOWN	Wed, Jul 30, 2014	14.77	15.06	14.77	14.95
3582	NASDAQ	TOWN	Tue, Jul 29, 2014	14.65	14.84	14.65	14.72
3581	NASDAQ	TOWN	Mon, Jul 28, 2014	14.81	14.91	14.60	14.65
3580	NASDAQ	TOWN	Fri, Jul 25, 2014	14.75	14.85	14.67	14.72
3579	NASDAQ	TOWN	Thu, Jul 24, 2014	14.89	15.07	14.76	14.87
3578	NASDAQ	TOWN	Wed, Jul 23, 2014	15.08	15.19	14.87	14.89
3577	NASDAQ	TOWN	Tue, Jul 22, 2014	15.23	15.32	15.03	15.10
3576	NASDAQ	TOWN	Mon, Jul 21, 2014	15.28	15.41	15.10	15.15
3575	NASDAQ	TOWN	Fri, Jul 18, 2014	15.36	15.61	15.36	15.43
3574	NASDAQ	TOWN	Thu, Jul 17, 2014	15.60	15.70	15.42	15.43
3573	NASDAQ	TOWN	Wed, Jul 16, 2014	16.15	16.15	15.75	15.76
3572	NASDAQ	TOWN	Tue, Jul 15, 2014	16.45	16.70	15.81	16.03
3571	NASDAQ	TOWN	Mon, Jul 14, 2014	16.42	16.61	16.32	16.46
3570	NASDAQ	TOWN	Fri, Jul 11, 2014	15.80	16.31	15.57	16.18
3569	NASDAQ	TOWN	Thu, Jul 10, 2014	15.60	15.95	15.52	15.75
3568	NASDAQ	TOWN	Wed, Jul 9, 2014	15.85	15.98	15.69	15.91
3567	NASDAQ	TOWN	Tue, Jul 8, 2014	15.80	15.89	15.59	15.82
3566	NASDAQ	TOWN	Mon, Jul 7, 2014	16.24	16.24	15.86	15.86
3565	NASDAQ	TOWN	Thu, Jul 3, 2014	16.14	16.36	16.04	16.33
3564	NASDAQ	TOWN	Wed, Jul 2, 2014	16.18	16.23	15.97	16.01
3563	NASDAQ	TOWN	Tue, Jul 1, 2014	15.80	16.24	15.80	16.14
3562	NASDAQ	TOWN	Mon, Jun 30, 2014	15.95	16.07	15.54	15.71
3561	NASDAQ	TOWN	Fri, Jun 27, 2014	15.97	16.25	15.65	15.93
3560	NASDAQ	TOWN	Thu, Jun 26, 2014	16.02	16.15	15.80	16.11
3559	NASDAQ	TOWN	Wed, Jun 25, 2014	15.98	16.21	15.87	16.00
3558	NASDAQ	TOWN	Tue, Jun 24, 2014	16.24	16.69	16.11	16.19
3557	NASDAQ	TOWN	Mon, Jun 23, 2014	16.55	16.55	16.28	16.34
3556	NASDAQ	TOWN	Fri, Jun 20, 2014	16.27	16.55	16.14	16.47
3555	NASDAQ	TOWN	Thu, Jun 19, 2014	16.00	16.26	15.89	16.19
3554	NASDAQ	TOWN	Wed, Jun 18, 2014	15.90	16.00	15.79	16.00
3553	NASDAQ	TOWN	Tue, Jun 17, 2014	15.86	16.00	15.65	15.94
3552	NASDAQ	TOWN	Mon, Jun 16, 2014	15.74	15.90	15.55	15.83
3551	NASDAQ	TOWN	Fri, Jun 13, 2014	15.79	15.80	15.65	15.70
3550	NASDAQ	TOWN	Thu, Jun 12, 2014	15.76	15.93	15.51	15.69
3549	NASDAQ	TOWN	Wed, Jun 11, 2014	15.86	15.97	15.65	15.84
3548	NASDAQ	TOWN	Tue, Jun 10, 2014	15.96	16.00	15.78	15.99
3547	NASDAQ	TOWN	Mon, Jun 9, 2014	15.86	16.00	15.63	16.00
3546	NASDAQ	TOWN	Fri, Jun 6, 2014	15.70	15.88	15.46	15.84
3545	NASDAQ	TOWN	Thu, Jun 5, 2014	15.23	15.70	15.17	15.67
3544	NASDAQ	TOWN	Wed, Jun 4, 2014	15.25	15.37	15.19	15.21
3543	NASDAQ	TOWN	Tue, Jun 3, 2014	15.37	15.56	15.28	15.31
3542	NASDAQ	TOWN	Mon, Jun 2, 2014	15.71	15.79	15.27	15.47
3541	NASDAQ	TOWN	Fri, May 30, 2014	15.85	15.86	15.47	15.60
3540	NASDAQ	TOWN	Thu, May 29, 2014	15.67	15.82	15.60	15.78
3539	NASDAQ	TOWN	Wed, May 28, 2014	15.71	15.85	15.49	15.70
3538	NASDAQ	TOWN	Tue, May 27, 2014	15.69	15.85	15.51	15.80
3537	NASDAQ	TOWN	Fri, May 23, 2014	15.55	15.68	15.34	15.52
3536	NASDAQ	TOWN	Thu, May 22, 2014	15.22	15.57	15.18	15.49
3535	NASDAQ	TOWN	Wed, May 21, 2014	15.07	15.26	14.91	15.21
3534	NASDAQ	TOWN	Tue, May 20, 2014	15.15	15.16	14.92	15.04
3533	NASDAQ	TOWN	Mon, May 19, 2014	15.08	15.35	15.08	15.24
3532	NASDAQ	TOWN	Fri, May 16, 2014	14.94	15.13	14.80	15.11
3531	NASDAQ	TOWN	Thu, May 15, 2014	14.81	15.07	14.80	15.00
3530	NASDAQ	TOWN	Wed, May 14, 2014	15.23	15.23	14.84	14.91
3529	NASDAQ	TOWN	Tue, May 13, 2014	15.42	15.50	15.17	15.21
3528	NASDAQ	TOWN	Mon, May 12, 2014	15.32	15.51	14.98	15.43
3527	NASDAQ	TOWN	Fri, May 9, 2014	14.77	15.22	14.68	15.21
3526	NASDAQ	TOWN	Thu, May 8, 2014	15.06	15.13	14.80	14.85
3525	NASDAQ	TOWN	Wed, May 7, 2014	15.02	15.13	14.84	15.09
3524	NASDAQ	TOWN	Tue, May 6, 2014	15.27	15.50	14.97	15.03
3523	NASDAQ	TOWN	Mon, May 5, 2014	15.21	15.41	15.12	15.31
3522	NASDAQ	TOWN	Fri, May 2, 2014	15.39	15.53	15.11	15.34
3521	NASDAQ	TOWN	Thu, May 1, 2014	15.34	15.42	14.97	15.38
3520	NASDAQ	TOWN	Wed, Apr 30, 2014	15.31	15.51	15.15	15.43
3519	NASDAQ	TOWN	Tue, Apr 29, 2014	15.60	15.60	15.26	15.34
3518	NASDAQ	TOWN	Mon, Apr 28, 2014	15.40	15.59	15.24	15.50
3517	NASDAQ	TOWN	Fri, Apr 25, 2014	15.15	15.50	15.15	15.33
3516	NASDAQ	TOWN	Thu, Apr 24, 2014	15.55	15.55	15.18	15.27
3515	NASDAQ	TOWN	Wed, Apr 23, 2014	15.57	15.72	15.50	15.51
3514	NASDAQ	TOWN	Tue, Apr 22, 2014	15.57	15.66	15.43	15.66
3513	NASDAQ	TOWN	Mon, Apr 21, 2014	15.60	15.66	15.44	15.60
3512	NASDAQ	TOWN	Thu, Apr 17, 2014	15.48	15.60	15.41	15.55
3511	NASDAQ	TOWN	Wed, Apr 16, 2014	15.60	15.60	15.42	15.56
3510	NASDAQ	TOWN	Tue, Apr 15, 2014	15.54	15.56	15.20	15.52
3509	NASDAQ	TOWN	Mon, Apr 14, 2014	15.63	15.63	15.33	15.54
3508	NASDAQ	TOWN	Fri, Apr 11, 2014	15.00	15.67	15.00	15.41
3507	NASDAQ	TOWN	Thu, Apr 10, 2014	15.41	15.69	15.07	15.16
3506	NASDAQ	TOWN	Wed, Apr 9, 2014	15.44	15.50	15.20	15.48
3505	NASDAQ	TOWN	Tue, Apr 8, 2014	15.15	15.64	15.08	15.38
3504	NASDAQ	TOWN	Mon, Apr 7, 2014	14.91	15.23	14.90	15.08
3503	NASDAQ	TOWN	Fri, Apr 4, 2014	15.66	15.66	14.90	14.97
3502	NASDAQ	TOWN	Thu, Apr 3, 2014	15.68	15.68	15.41	15.50
3501	NASDAQ	TOWN	Wed, Apr 2, 2014	15.89	15.89	15.58	15.65
3500	NASDAQ	TOWN	Tue, Apr 1, 2014	15.47	15.90	15.47	15.87
3499	NASDAQ	TOWN	Mon, Mar 31, 2014	15.17	15.65	15.15	15.51
3498	NASDAQ	TOWN	Fri, Mar 28, 2014	15.19	15.49	15.05	15.10
3497	NASDAQ	TOWN	Thu, Mar 27, 2014	15.50	15.59	15.16	15.24
3496	NASDAQ	TOWN	Wed, Mar 26, 2014	16.00	16.00	15.41	15.44
3495	NASDAQ	TOWN	Tue, Mar 25, 2014	15.90	15.99	15.70	15.97
3494	NASDAQ	TOWN	Mon, Mar 24, 2014	15.86	15.97	15.57	15.87
3493	NASDAQ	TOWN	Fri, Mar 21, 2014	15.80	16.00	15.67	15.80
3492	NASDAQ	TOWN	Thu, Mar 20, 2014	15.64	15.80	15.55	15.75
3491	NASDAQ	TOWN	Wed, Mar 19, 2014	15.70	15.74	15.53	15.67
3490	NASDAQ	TOWN	Tue, Mar 18, 2014	15.51	15.75	15.40	15.75
3489	NASDAQ	TOWN	Mon, Mar 17, 2014	15.54	15.66	15.43	15.56
3488	NASDAQ	TOWN	Fri, Mar 14, 2014	15.39	15.59	15.31	15.49
3487	NASDAQ	TOWN	Thu, Mar 13, 2014	15.73	15.74	15.39	15.49
3486	NASDAQ	TOWN	Wed, Mar 12, 2014	15.45	15.64	15.44	15.64
3485	NASDAQ	TOWN	Tue, Mar 11, 2014	15.68	15.73	15.36	15.47
3484	NASDAQ	TOWN	Mon, Mar 10, 2014	15.50	15.74	15.46	15.73
3483	NASDAQ	TOWN	Fri, Mar 7, 2014	15.60	15.67	15.44	15.59
3482	NASDAQ	TOWN	Thu, Mar 6, 2014	15.41	15.60	15.41	15.58
3481	NASDAQ	TOWN	Wed, Mar 5, 2014	15.41	15.51	15.31	15.42
3480	NASDAQ	TOWN	Tue, Mar 4, 2014	15.08	15.64	15.08	15.49
3479	NASDAQ	TOWN	Mon, Mar 3, 2014	14.87	15.00	14.70	14.95
3478	NASDAQ	TOWN	Fri, Feb 28, 2014	14.89	15.12	14.84	14.97
3477	NASDAQ	TOWN	Thu, Feb 27, 2014	14.73	14.98	14.66	14.85
3476	NASDAQ	TOWN	Wed, Feb 26, 2014	14.66	14.98	14.61	14.81
3475	NASDAQ	TOWN	Tue, Feb 25, 2014	14.85	15.06	14.62	14.70
3474	NASDAQ	TOWN	Mon, Feb 24, 2014	15.07	15.28	14.88	14.88
3473	NASDAQ	TOWN	Fri, Feb 21, 2014	15.02	15.19	14.98	15.07
3472	NASDAQ	TOWN	Thu, Feb 20, 2014	14.65	14.99	14.63	14.93
3471	NASDAQ	TOWN	Wed, Feb 19, 2014	15.04	15.16	14.68	14.68
3470	NASDAQ	TOWN	Tue, Feb 18, 2014	15.00	15.21	14.88	15.14
3469	NASDAQ	TOWN	Fri, Feb 14, 2014	14.94	14.99	14.75	14.95
3468	NASDAQ	TOWN	Thu, Feb 13, 2014	14.60	14.95	14.58	14.92
3467	NASDAQ	TOWN	Wed, Feb 12, 2014	14.82	14.95	14.58	14.68
3466	NASDAQ	TOWN	Tue, Feb 11, 2014	14.41	15.00	14.41	14.84
3465	NASDAQ	TOWN	Mon, Feb 10, 2014	14.38	14.54	14.17	14.41
3464	NASDAQ	TOWN	Fri, Feb 7, 2014	14.52	14.56	14.28	14.41
3463	NASDAQ	TOWN	Thu, Feb 6, 2014	14.59	14.66	14.50	14.53
3462	NASDAQ	TOWN	Wed, Feb 5, 2014	14.70	15.00	14.50	14.55
3461	NASDAQ	TOWN	Tue, Feb 4, 2014	14.74	14.77	14.60	14.72
3460	NASDAQ	TOWN	Mon, Feb 3, 2014	15.02	15.05	14.60	14.69
3459	NASDAQ	TOWN	Fri, Jan 31, 2014	14.60	15.07	14.60	15.04
3458	NASDAQ	TOWN	Thu, Jan 30, 2014	14.93	15.03	14.75	14.76
3457	NASDAQ	TOWN	Wed, Jan 29, 2014	14.80	15.15	14.75	14.76
3456	NASDAQ	TOWN	Tue, Jan 28, 2014	15.05	15.19	14.80	15.00
3455	NASDAQ	TOWN	Mon, Jan 27, 2014	15.30	15.59	15.01	15.08
3454	NASDAQ	TOWN	Fri, Jan 24, 2014	15.33	15.55	15.07	15.17
3453	NASDAQ	TOWN	Thu, Jan 23, 2014	15.40	15.53	15.38	15.51
3452	NASDAQ	TOWN	Wed, Jan 22, 2014	15.62	15.64	15.42	15.52
3451	NASDAQ	TOWN	Tue, Jan 21, 2014	15.44	15.64	15.34	15.62
3450	NASDAQ	TOWN	Fri, Jan 17, 2014	15.39	15.41	15.29	15.39
3449	NASDAQ	TOWN	Thu, Jan 16, 2014	15.58	15.58	15.30	15.39
3448	NASDAQ	TOWN	Wed, Jan 15, 2014	15.59	15.65	15.30	15.57
3447	NASDAQ	TOWN	Tue, Jan 14, 2014	15.47	15.60	15.39	15.57
3446	NASDAQ	TOWN	Mon, Jan 13, 2014	15.36	15.48	15.18	15.38
3445	NASDAQ	TOWN	Fri, Jan 10, 2014	15.35	15.48	15.17	15.37
3444	NASDAQ	TOWN	Thu, Jan 9, 2014	15.25	15.50	15.06	15.30
3443	NASDAQ	TOWN	Wed, Jan 8, 2014	15.35	15.46	15.03	15.21
3442	NASDAQ	TOWN	Tue, Jan 7, 2014	14.91	15.50	14.91	15.37
3441	NASDAQ	TOWN	Mon, Jan 6, 2014	14.99	15.12	14.80	14.81
3440	NASDAQ	TOWN	Fri, Jan 3, 2014	15.05	15.27	14.82	14.87
3439	NASDAQ	TOWN	Thu, Jan 2, 2014	15.37	15.37	15.00	15.03
3438	NASDAQ	TOWN	Tue, Dec 31, 2013	15.20	15.50	15.20	15.39
3437	NASDAQ	TOWN	Mon, Dec 30, 2013	15.05	15.24	15.01	15.14
3436	NASDAQ	TOWN	Fri, Dec 27, 2013	15.04	15.06	14.88	15.05
3435	NASDAQ	TOWN	Thu, Dec 26, 2013	15.45	15.45	15.02	15.07
3434	NASDAQ	TOWN	Tue, Dec 24, 2013	15.39	15.39	15.24	15.35
3433	NASDAQ	TOWN	Mon, Dec 23, 2013	15.37	15.45	15.18	15.42
3432	NASDAQ	TOWN	Fri, Dec 20, 2013	15.15	15.41	15.02	15.26
3431	NASDAQ	TOWN	Thu, Dec 19, 2013	15.50	15.50	14.92	15.07
3430	NASDAQ	TOWN	Wed, Dec 18, 2013	15.35	15.50	15.22	15.50
3429	NASDAQ	TOWN	Tue, Dec 17, 2013	15.27	15.42	14.99	15.36
3428	NASDAQ	TOWN	Mon, Dec 16, 2013	15.06	15.33	15.01	15.32
3427	NASDAQ	TOWN	Fri, Dec 13, 2013	14.98	15.17	14.80	15.02
3426	NASDAQ	TOWN	Thu, Dec 12, 2013	15.01	15.06	14.80	14.91
3425	NASDAQ	TOWN	Wed, Dec 11, 2013	15.01	15.15	14.84	15.01
3424	NASDAQ	TOWN	Tue, Dec 10, 2013	14.93	15.07	14.80	15.00
3423	NASDAQ	TOWN	Mon, Dec 9, 2013	15.12	15.12	14.83	15.00
3422	NASDAQ	TOWN	Fri, Dec 6, 2013	15.10	15.18	14.89	15.13
3421	NASDAQ	TOWN	Thu, Dec 5, 2013	14.73	14.99	14.65	14.99
3420	NASDAQ	TOWN	Wed, Dec 4, 2013	15.08	15.08	14.67	14.77
3419	NASDAQ	TOWN	Tue, Dec 3, 2013	14.90	15.14	14.78	15.11
3418	NASDAQ	TOWN	Mon, Dec 2, 2013	15.15	15.15	14.61	14.91
3417	NASDAQ	TOWN	Fri, Nov 29, 2013	15.26	15.26	15.06	15.20
3416	NASDAQ	TOWN	Wed, Nov 27, 2013	15.09	15.24	15.00	15.15
3415	NASDAQ	TOWN	Tue, Nov 26, 2013	14.90	15.12	14.81	15.09
3414	NASDAQ	TOWN	Mon, Nov 25, 2013	14.79	15.00	14.79	14.91
3413	NASDAQ	TOWN	Fri, Nov 22, 2013	14.85	14.97	14.70	14.73
3412	NASDAQ	TOWN	Thu, Nov 21, 2013	14.67	14.93	14.63	14.80
3411	NASDAQ	TOWN	Wed, Nov 20, 2013	14.56	14.65	14.45	14.65
3410	NASDAQ	TOWN	Tue, Nov 19, 2013	14.48	14.63	14.41	14.53
3409	NASDAQ	TOWN	Mon, Nov 18, 2013	14.52	14.64	14.48	14.51
3408	NASDAQ	TOWN	Fri, Nov 15, 2013	14.28	14.50	14.27	14.41
3407	NASDAQ	TOWN	Thu, Nov 14, 2013	14.67	14.67	14.30	14.30
3406	NASDAQ	TOWN	Wed, Nov 13, 2013	14.40	14.72	14.30	14.71
3405	NASDAQ	TOWN	Tue, Nov 12, 2013	14.53	14.62	14.40	14.47
3404	NASDAQ	TOWN	Mon, Nov 11, 2013	14.55	14.69	14.47	14.54
3403	NASDAQ	TOWN	Fri, Nov 8, 2013	14.41	14.97	14.41	14.63
3402	NASDAQ	TOWN	Thu, Nov 7, 2013	14.52	14.59	14.37	14.40
3401	NASDAQ	TOWN	Wed, Nov 6, 2013	14.49	14.55	14.36	14.55
3400	NASDAQ	TOWN	Tue, Nov 5, 2013	14.58	14.70	14.31	14.35
3399	NASDAQ	TOWN	Mon, Nov 4, 2013	14.29	14.89	14.22	14.70
3398	NASDAQ	TOWN	Fri, Nov 1, 2013	14.51	14.65	14.14	14.19
3397	NASDAQ	TOWN	Thu, Oct 31, 2013	14.94	14.98	14.51	14.56
3396	NASDAQ	TOWN	Wed, Oct 30, 2013	15.50	15.50	14.90	14.98
3395	NASDAQ	TOWN	Tue, Oct 29, 2013	15.58	15.67	15.14	15.47
3394	NASDAQ	TOWN	Mon, Oct 28, 2013	15.35	15.59	15.10	15.57
3393	NASDAQ	TOWN	Fri, Oct 25, 2013	15.44	15.44	15.09	15.30
3392	NASDAQ	TOWN	Thu, Oct 24, 2013	15.54	15.64	15.16	15.30
3391	NASDAQ	TOWN	Wed, Oct 23, 2013	15.36	15.61	15.24	15.52
3390	NASDAQ	TOWN	Tue, Oct 22, 2013	15.53	15.61	15.23	15.51
3389	NASDAQ	TOWN	Mon, Oct 21, 2013	15.50	15.51	15.20	15.39
3388	NASDAQ	TOWN	Fri, Oct 18, 2013	15.72	15.75	15.36	15.52
3387	NASDAQ	TOWN	Thu, Oct 17, 2013	15.30	15.62	15.23	15.56
3386	NASDAQ	TOWN	Wed, Oct 16, 2013	15.40	15.48	15.36	15.43
3385	NASDAQ	TOWN	Tue, Oct 15, 2013	15.41	15.43	15.26	15.35
3384	NASDAQ	TOWN	Mon, Oct 14, 2013	15.25	15.47	15.14	15.43
3383	NASDAQ	TOWN	Fri, Oct 11, 2013	14.74	15.31	14.61	15.30
3382	NASDAQ	TOWN	Thu, Oct 10, 2013	14.14	14.78	14.02	14.70
3381	NASDAQ	TOWN	Wed, Oct 9, 2013	14.01	14.13	13.75	13.90
3380	NASDAQ	TOWN	Tue, Oct 8, 2013	13.72	14.13	13.66	13.91
3379	NASDAQ	TOWN	Mon, Oct 7, 2013	13.70	13.91	13.68	13.68
3378	NASDAQ	TOWN	Fri, Oct 4, 2013	13.75	13.91	13.75	13.83
3377	NASDAQ	TOWN	Thu, Oct 3, 2013	14.10	14.10	13.67	13.68
3376	NASDAQ	TOWN	Wed, Oct 2, 2013	14.30	14.63	14.07	14.09
3375	NASDAQ	TOWN	Tue, Oct 1, 2013	14.38	14.46	14.17	14.40
3374	NASDAQ	TOWN	Mon, Sep 30, 2013	14.19	14.47	14.15	14.42
3373	NASDAQ	TOWN	Fri, Sep 27, 2013	14.31	14.37	14.19	14.32
3372	NASDAQ	TOWN	Thu, Sep 26, 2013	14.74	14.66	14.33	14.44
3371	NASDAQ	TOWN	Wed, Sep 25, 2013	15.00	15.00	14.65	14.66
3370	NASDAQ	TOWN	Tue, Sep 24, 2013	14.99	15.15	14.79	15.03
3369	NASDAQ	TOWN	Mon, Sep 23, 2013	15.02	15.07	14.82	15.00
3368	NASDAQ	TOWN	Fri, Sep 20, 2013	14.87	15.25	14.87	15.05
3367	NASDAQ	TOWN	Thu, Sep 19, 2013	14.95	14.95	14.65	14.85
3366	NASDAQ	TOWN	Wed, Sep 18, 2013	14.75	14.99	14.51	14.95
3365	NASDAQ	TOWN	Tue, Sep 17, 2013	14.58	14.74	14.45	14.73
3364	NASDAQ	TOWN	Mon, Sep 16, 2013	14.89	14.89	14.41	14.61
3363	NASDAQ	TOWN	Fri, Sep 13, 2013	14.39	14.47	14.21	14.42
3362	NASDAQ	TOWN	Thu, Sep 12, 2013	14.57	14.67	14.25	14.32
3361	NASDAQ	TOWN	Wed, Sep 11, 2013	15.12	15.12	14.63	14.70
3360	NASDAQ	TOWN	Tue, Sep 10, 2013	15.19	15.29	14.69	15.18
3359	NASDAQ	TOWN	Mon, Sep 9, 2013	14.84	15.15	14.69	15.10
3358	NASDAQ	TOWN	Fri, Sep 6, 2013	14.55	14.94	14.14	14.76
3357	NASDAQ	TOWN	Thu, Sep 5, 2013	14.33	14.53	14.15	14.45
3356	NASDAQ	TOWN	Wed, Sep 4, 2013	14.11	14.59	14.11	14.29
3355	NASDAQ	TOWN	Tue, Sep 3, 2013	14.30	14.30	13.99	14.12
3354	NASDAQ	TOWN	Fri, Aug 30, 2013	14.30	14.30	14.01	14.05
3353	NASDAQ	TOWN	Thu, Aug 29, 2013	14.09	14.46	14.09	14.36
3352	NASDAQ	TOWN	Wed, Aug 28, 2013	14.20	14.42	14.01	14.08
3351	NASDAQ	TOWN	Tue, Aug 27, 2013	14.45	14.66	14.20	14.21
3350	NASDAQ	TOWN	Mon, Aug 26, 2013	14.85	15.04	14.49	14.63
3349	NASDAQ	TOWN	Fri, Aug 23, 2013	14.83	14.91	14.63	14.85
3348	NASDAQ	TOWN	Thu, Aug 22, 2013	14.59	14.97	14.64	14.83
3347	NASDAQ	TOWN	Wed, Aug 21, 2013	14.75	14.95	14.44	14.55
3346	NASDAQ	TOWN	Tue, Aug 20, 2013	14.60	14.94	14.60	14.84
3345	NASDAQ	TOWN	Mon, Aug 19, 2013	14.46	14.70	14.46	14.53
3344	NASDAQ	TOWN	Fri, Aug 16, 2013	14.70	14.95	14.39	14.41
3343	NASDAQ	TOWN	Thu, Aug 15, 2013	15.02	15.20	14.74	14.78
3342	NASDAQ	TOWN	Wed, Aug 14, 2013	15.20	15.33	15.10	15.23
3341	NASDAQ	TOWN	Tue, Aug 13, 2013	15.19	15.25	15.00	15.23
3340	NASDAQ	TOWN	Mon, Aug 12, 2013	15.32	15.32	15.05	15.13
3339	NASDAQ	TOWN	Fri, Aug 9, 2013	15.57	15.57	15.34	15.38
3338	NASDAQ	TOWN	Thu, Aug 8, 2013	15.80	15.80	15.51	15.62
3337	NASDAQ	TOWN	Wed, Aug 7, 2013	15.81	15.81	15.62	15.66
3336	NASDAQ	TOWN	Tue, Aug 6, 2013	15.86	16.00	15.65	15.83
3335	NASDAQ	TOWN	Mon, Aug 5, 2013	15.84	16.05	15.68	15.88
3334	NASDAQ	TOWN	Fri, Aug 2, 2013	15.93	16.11	15.73	15.82
3333	NASDAQ	TOWN	Thu, Aug 1, 2013	16.04	16.19	15.88	16.07
3332	NASDAQ	TOWN	Wed, Jul 31, 2013	16.23	16.36	15.96	15.97
3331	NASDAQ	TOWN	Tue, Jul 30, 2013	16.72	16.77	16.10	16.20
3330	NASDAQ	TOWN	Mon, Jul 29, 2013	16.99	16.91	16.45	16.57
3329	NASDAQ	TOWN	Fri, Jul 26, 2013	16.91	17.00	16.75	16.91
3328	NASDAQ	TOWN	Thu, Jul 25, 2013	16.78	17.34	16.72	17.13
3327	NASDAQ	TOWN	Wed, Jul 24, 2013	16.79	16.86	16.53	16.77
3326	NASDAQ	TOWN	Tue, Jul 23, 2013	17.07	17.14	16.72	16.80
3325	NASDAQ	TOWN	Mon, Jul 22, 2013	16.85	17.04	16.74	17.01
3324	NASDAQ	TOWN	Fri, Jul 19, 2013	16.72	17.00	16.57	16.89
3323	NASDAQ	TOWN	Thu, Jul 18, 2013	16.46	16.97	16.40	16.73
3322	NASDAQ	TOWN	Wed, Jul 17, 2013	16.35	16.61	16.15	16.46
3321	NASDAQ	TOWN	Tue, Jul 16, 2013	15.99	16.49	15.99	16.29
3320	NASDAQ	TOWN	Mon, Jul 15, 2013	15.79	16.10	15.73	16.05
3319	NASDAQ	TOWN	Fri, Jul 12, 2013	15.69	15.84	15.35	15.73
3318	NASDAQ	TOWN	Thu, Jul 11, 2013	15.46	15.60	15.27	15.60
3317	NASDAQ	TOWN	Wed, Jul 10, 2013	15.48	15.50	15.31	15.49
3316	NASDAQ	TOWN	Tue, Jul 9, 2013	15.45	15.50	14.93	15.44
3315	NASDAQ	TOWN	Mon, Jul 8, 2013	15.50	15.50	15.17	15.32
3314	NASDAQ	TOWN	Fri, Jul 5, 2013	15.05	15.44	14.90	15.41
3313	NASDAQ	TOWN	Wed, Jul 3, 2013	14.58	15.04	14.58	14.99
3312	NASDAQ	TOWN	Tue, Jul 2, 2013	14.94	15.04	14.47	14.69
3311	NASDAQ	TOWN	Mon, Jul 1, 2013	14.97	14.97	14.76	14.95
3310	NASDAQ	TOWN	Fri, Jun 28, 2013	14.43	14.74	14.36	14.72
3309	NASDAQ	TOWN	Thu, Jun 27, 2013	14.28	14.55	14.14	14.43
3308	NASDAQ	TOWN	Wed, Jun 26, 2013	14.59	14.59	14.03	14.15
3307	NASDAQ	TOWN	Tue, Jun 25, 2013	14.60	14.73	14.40	14.52
3306	NASDAQ	TOWN	Mon, Jun 24, 2013	14.25	14.56	13.96	14.42
3305	NASDAQ	TOWN	Fri, Jun 21, 2013	14.14	14.51	13.95	14.43
3304	NASDAQ	TOWN	Thu, Jun 20, 2013	14.60	14.71	14.00	14.07
3303	NASDAQ	TOWN	Wed, Jun 19, 2013	14.88	14.94	14.66	14.75
3302	NASDAQ	TOWN	Tue, Jun 18, 2013	14.53	15.01	14.52	14.92
3301	NASDAQ	TOWN	Mon, Jun 17, 2013	14.54	14.76	14.35	14.46
3300	NASDAQ	TOWN	Fri, Jun 14, 2013	14.97	14.97	14.36	14.37
3299	NASDAQ	TOWN	Thu, Jun 13, 2013	14.36	14.98	14.36	14.95
3298	NASDAQ	TOWN	Wed, Jun 12, 2013	14.76	14.76	14.29	14.44
3297	NASDAQ	TOWN	Tue, Jun 11, 2013	14.97	14.94	14.65	14.69
3296	NASDAQ	TOWN	Mon, Jun 10, 2013	15.19	15.25	14.92	15.00
3295	NASDAQ	TOWN	Fri, Jun 7, 2013	15.45	15.45	15.09	15.17
3294	NASDAQ	TOWN	Thu, Jun 6, 2013	15.10	15.31	15.10	15.31
3293	NASDAQ	TOWN	Wed, Jun 5, 2013	15.39	15.49	15.00	15.06
3292	NASDAQ	TOWN	Tue, Jun 4, 2013	15.50	15.50	15.07	15.38
3291	NASDAQ	TOWN	Mon, Jun 3, 2013	14.63	15.59	14.60	15.50
3290	NASDAQ	TOWN	Fri, May 31, 2013	14.69	14.95	14.54	14.54
3289	NASDAQ	TOWN	Thu, May 30, 2013	14.76	14.99	14.64	14.82
3288	NASDAQ	TOWN	Wed, May 29, 2013	14.91	14.91	14.66	14.71
3287	NASDAQ	TOWN	Tue, May 28, 2013	15.07	15.20	14.72	15.14
3286	NASDAQ	TOWN	Fri, May 24, 2013	14.76	14.87	14.50	14.84
3285	NASDAQ	TOWN	Thu, May 23, 2013	14.55	14.94	14.55	14.80
3284	NASDAQ	TOWN	Wed, May 22, 2013	14.89	15.05	14.60	14.71
3283	NASDAQ	TOWN	Tue, May 21, 2013	14.76	15.37	14.66	14.92
3282	NASDAQ	TOWN	Mon, May 20, 2013	14.45	14.80	14.40	14.79
3281	NASDAQ	TOWN	Fri, May 17, 2013	14.43	14.64	14.26	14.55
3280	NASDAQ	TOWN	Thu, May 16, 2013	14.40	14.50	14.25	14.40
3279	NASDAQ	TOWN	Wed, May 15, 2013	14.46	14.65	14.31	14.50
3278	NASDAQ	TOWN	Tue, May 14, 2013	14.18	14.61	14.27	14.54
3277	NASDAQ	TOWN	Mon, May 13, 2013	14.12	14.26	14.04	14.15
3276	NASDAQ	TOWN	Fri, May 10, 2013	14.38	14.38	14.15	14.18
3275	NASDAQ	TOWN	Thu, May 9, 2013	14.21	14.40	14.13	14.32
3274	NASDAQ	TOWN	Wed, May 8, 2013	14.19	14.40	14.19	14.29
3273	NASDAQ	TOWN	Tue, May 7, 2013	14.31	14.31	14.00	14.27
3272	NASDAQ	TOWN	Mon, May 6, 2013	14.15	14.30	14.09	14.25
3271	NASDAQ	TOWN	Fri, May 3, 2013	13.87	14.29	13.87	14.11
3270	NASDAQ	TOWN	Thu, May 2, 2013	13.80	14.05	13.65	13.82
3269	NASDAQ	TOWN	Wed, May 1, 2013	14.30	14.30	13.43	13.43
3268	NASDAQ	TOWN	Tue, Apr 30, 2013	14.12	14.35	14.12	14.31
3267	NASDAQ	TOWN	Mon, Apr 29, 2013	14.18	14.24	14.06	14.09
3266	NASDAQ	TOWN	Fri, Apr 26, 2013	14.20	14.32	14.08	14.09
3265	NASDAQ	TOWN	Thu, Apr 25, 2013	14.34	14.43	14.16	14.22
3264	NASDAQ	TOWN	Wed, Apr 24, 2013	14.37	14.42	14.25	14.29
3263	NASDAQ	TOWN	Tue, Apr 23, 2013	14.17	14.46	14.04	14.44
3262	NASDAQ	TOWN	Mon, Apr 22, 2013	14.25	14.29	13.92	14.03
3261	NASDAQ	TOWN	Fri, Apr 19, 2013	14.12	14.59	13.92	14.18
3260	NASDAQ	TOWN	Thu, Apr 18, 2013	14.35	14.55	14.03	14.15
3259	NASDAQ	TOWN	Wed, Apr 17, 2013	14.36	14.63	13.92	14.33
3258	NASDAQ	TOWN	Tue, Apr 16, 2013	14.51	14.60	14.30	14.45
3257	NASDAQ	TOWN	Mon, Apr 15, 2013	14.87	14.92	14.31	14.40
3256	NASDAQ	TOWN	Fri, Apr 12, 2013	14.89	14.95	14.65	14.85
3255	NASDAQ	TOWN	Thu, Apr 11, 2013	14.86	14.97	14.64	14.80
3254	NASDAQ	TOWN	Wed, Apr 10, 2013	14.56	14.95	14.39	14.81
3253	NASDAQ	TOWN	Tue, Apr 9, 2013	14.54	14.74	14.43	14.47
3252	NASDAQ	TOWN	Mon, Apr 8, 2013	14.33	14.52	14.20	14.50
3251	NASDAQ	TOWN	Fri, Apr 5, 2013	14.38	14.47	14.14	14.24
3250	NASDAQ	TOWN	Thu, Apr 4, 2013	14.85	14.85	14.56	14.65
3249	NASDAQ	TOWN	Wed, Apr 3, 2013	14.83	14.85	14.60	14.68
3248	NASDAQ	TOWN	Tue, Apr 2, 2013	14.90	15.01	14.66	14.76
3247	NASDAQ	TOWN	Mon, Apr 1, 2013	14.91	14.93	14.60	14.80
3246	NASDAQ	TOWN	Thu, Mar 28, 2013	15.10	15.10	14.94	14.97
3245	NASDAQ	TOWN	Wed, Mar 27, 2013	14.96	15.10	14.96	15.02
3244	NASDAQ	TOWN	Tue, Mar 26, 2013	15.25	15.25	14.86	15.03
3243	NASDAQ	TOWN	Mon, Mar 25, 2013	15.16	15.35	15.09	15.24
3242	NASDAQ	TOWN	Fri, Mar 22, 2013	15.11	15.14	15.02	15.05
3241	NASDAQ	TOWN	Thu, Mar 21, 2013	15.21	15.25	15.08	15.10
3240	NASDAQ	TOWN	Wed, Mar 20, 2013	15.28	15.40	15.22	15.31
3239	NASDAQ	TOWN	Tue, Mar 19, 2013	15.09	15.40	15.08	15.21
3238	NASDAQ	TOWN	Mon, Mar 18, 2013	15.11	15.27	14.94	15.07
3237	NASDAQ	TOWN	Fri, Mar 15, 2013	15.04	15.44	14.99	15.32
3236	NASDAQ	TOWN	Thu, Mar 14, 2013	15.03	15.09	14.84	14.99
3235	NASDAQ	TOWN	Wed, Mar 13, 2013	15.00	15.10	14.96	14.98
3234	NASDAQ	TOWN	Tue, Mar 12, 2013	14.91	15.13	14.91	15.06
3233	NASDAQ	TOWN	Mon, Mar 11, 2013	15.13	15.26	14.91	14.93
3232	NASDAQ	TOWN	Fri, Mar 8, 2013	15.28	15.28	14.98	15.21
3231	NASDAQ	TOWN	Thu, Mar 7, 2013	15.00	15.13	14.85	15.13
3230	NASDAQ	TOWN	Wed, Mar 6, 2013	14.99	15.18	14.91	15.04
3229	NASDAQ	TOWN	Tue, Mar 5, 2013	14.91	15.00	14.75	14.99
3228	NASDAQ	TOWN	Mon, Mar 4, 2013	14.72	14.88	14.60	14.83
3227	NASDAQ	TOWN	Fri, Mar 1, 2013	14.41	14.74	14.40	14.69
3226	NASDAQ	TOWN	Thu, Feb 28, 2013	14.61	14.64	14.51	14.54
3225	NASDAQ	TOWN	Wed, Feb 27, 2013	14.43	14.74	14.43	14.63
3224	NASDAQ	TOWN	Tue, Feb 26, 2013	14.50	14.59	14.35	14.41
3223	NASDAQ	TOWN	Mon, Feb 25, 2013	14.81	14.83	14.40	14.40
3222	NASDAQ	TOWN	Fri, Feb 22, 2013	14.78	14.84	14.65	14.71
3221	NASDAQ	TOWN	Thu, Feb 21, 2013	14.77	14.87	14.58	14.70
3220	NASDAQ	TOWN	Wed, Feb 20, 2013	15.02	15.07	14.73	14.75
3219	NASDAQ	TOWN	Tue, Feb 19, 2013	14.91	15.22	14.91	15.05
3218	NASDAQ	TOWN	Fri, Feb 15, 2013	15.12	15.12	14.84	14.91
3217	NASDAQ	TOWN	Thu, Feb 14, 2013	14.97	15.07	14.92	15.01
3216	NASDAQ	TOWN	Wed, Feb 13, 2013	15.16	15.22	14.77	15.05
3215	NASDAQ	TOWN	Tue, Feb 12, 2013	15.03	15.22	14.97	15.13
3214	NASDAQ	TOWN	Mon, Feb 11, 2013	15.00	15.08	14.87	15.01
3213	NASDAQ	TOWN	Fri, Feb 8, 2013	15.07	15.07	14.96	14.97
3212	NASDAQ	TOWN	Thu, Feb 7, 2013	15.15	15.17	15.02	15.06
3211	NASDAQ	TOWN	Wed, Feb 6, 2013	15.21	15.37	15.13	15.29
3210	NASDAQ	TOWN	Tue, Feb 5, 2013	15.19	15.39	15.10	15.27
3209	NASDAQ	TOWN	Mon, Feb 4, 2013	15.36	15.50	15.05	15.08
3208	NASDAQ	TOWN	Fri, Feb 1, 2013	15.26	15.47	15.13	15.44
3207	NASDAQ	TOWN	Thu, Jan 31, 2013	15.07	15.26	15.05	15.17
3206	NASDAQ	TOWN	Wed, Jan 30, 2013	15.27	15.27	15.03	15.07
3205	NASDAQ	TOWN	Tue, Jan 29, 2013	15.15	15.41	15.09	15.26
3204	NASDAQ	TOWN	Mon, Jan 28, 2013	15.09	15.28	15.02	15.14
3203	NASDAQ	TOWN	Fri, Jan 25, 2013	15.22	15.39	15.00	15.12
3202	NASDAQ	TOWN	Thu, Jan 24, 2013	15.37	15.44	15.07	15.12
3201	NASDAQ	TOWN	Wed, Jan 23, 2013	15.48	15.48	15.28	15.31
3200	NASDAQ	TOWN	Tue, Jan 22, 2013	15.53	15.60	15.31	15.45
3199	NASDAQ	TOWN	Fri, Jan 18, 2013	15.55	15.62	15.41	15.57
3198	NASDAQ	TOWN	Thu, Jan 17, 2013	15.34	15.78	15.31	15.60
3197	NASDAQ	TOWN	Wed, Jan 16, 2013	15.54	15.54	15.22	15.25
3196	NASDAQ	TOWN	Tue, Jan 15, 2013	15.31	15.56	15.31	15.53
3195	NASDAQ	TOWN	Mon, Jan 14, 2013	15.55	15.68	15.33	15.43
3194	NASDAQ	TOWN	Fri, Jan 11, 2013	15.55	15.69	15.33	15.56
3193	NASDAQ	TOWN	Thu, Jan 10, 2013	15.60	15.69	15.40	15.52
3192	NASDAQ	TOWN	Wed, Jan 9, 2013	15.57	15.75	15.32	15.51
3191	NASDAQ	TOWN	Tue, Jan 8, 2013	15.71	15.87	15.46	15.54
3190	NASDAQ	TOWN	Mon, Jan 7, 2013	15.89	15.94	15.65	15.69
3189	NASDAQ	TOWN	Fri, Jan 4, 2013	16.09	16.14	15.90	16.00
3188	NASDAQ	TOWN	Thu, Jan 3, 2013	16.08	16.16	15.49	15.97
3187	NASDAQ	TOWN	Wed, Jan 2, 2013	15.85	16.03	15.61	16.00
3186	NASDAQ	TOWN	Mon, Dec 31, 2012	15.12	15.52	14.98	15.49
3185	NASDAQ	TOWN	Fri, Dec 28, 2012	14.89	15.24	14.89	15.06
3184	NASDAQ	TOWN	Thu, Dec 27, 2012	15.00	15.06	14.65	14.99
3183	NASDAQ	TOWN	Wed, Dec 26, 2012	15.04	15.04	14.77	14.97
3182	NASDAQ	TOWN	Mon, Dec 24, 2012	15.05	15.05	14.71	15.05
3181	NASDAQ	TOWN	Fri, Dec 21, 2012	15.02	15.09	14.85	15.05
3180	NASDAQ	TOWN	Thu, Dec 20, 2012	14.92	15.14	14.70	15.07
3179	NASDAQ	TOWN	Wed, Dec 19, 2012	15.02	15.03	14.76	14.91
3178	NASDAQ	TOWN	Tue, Dec 18, 2012	14.82	15.00	14.79	15.00
3177	NASDAQ	TOWN	Mon, Dec 17, 2012	14.61	14.90	14.47	14.76
3176	NASDAQ	TOWN	Fri, Dec 14, 2012	14.68	14.83	14.51	14.62
3175	NASDAQ	TOWN	Thu, Dec 13, 2012	14.58	14.82	14.58	14.76
3174	NASDAQ	TOWN	Wed, Dec 12, 2012	15.08	15.08	14.53	14.61
3173	NASDAQ	TOWN	Tue, Dec 11, 2012	15.08	15.10	14.87	15.08
3172	NASDAQ	TOWN	Mon, Dec 10, 2012	15.09	15.09	14.80	14.95
3171	NASDAQ	TOWN	Fri, Dec 7, 2012	15.18	15.18	14.94	15.02
3170	NASDAQ	TOWN	Thu, Dec 6, 2012	15.15	15.20	14.50	15.08
3169	NASDAQ	TOWN	Wed, Dec 5, 2012	15.43	15.43	15.02	15.11
3168	NASDAQ	TOWN	Tue, Dec 4, 2012	15.20	15.43	15.01	15.42
3167	NASDAQ	TOWN	Mon, Dec 3, 2012	15.22	15.26	15.05	15.14
3166	NASDAQ	TOWN	Fri, Nov 30, 2012	15.00	15.27	14.60	15.11
3165	NASDAQ	TOWN	Thu, Nov 29, 2012	14.93	15.05	14.75	14.96
3164	NASDAQ	TOWN	Wed, Nov 28, 2012	14.39	14.78	14.22	14.74
3163	NASDAQ	TOWN	Tue, Nov 27, 2012	14.63	14.74	14.47	14.49
3162	NASDAQ	TOWN	Mon, Nov 26, 2012	14.30	14.66	14.25	14.65
3161	NASDAQ	TOWN	Fri, Nov 23, 2012	14.27	14.33	14.15	14.30
3160	NASDAQ	TOWN	Wed, Nov 21, 2012	14.43	14.43	14.12	14.27
3159	NASDAQ	TOWN	Tue, Nov 20, 2012	14.39	14.52	14.31	14.42
3158	NASDAQ	TOWN	Mon, Nov 19, 2012	14.18	14.47	14.12	14.46
3157	NASDAQ	TOWN	Fri, Nov 16, 2012	14.19	14.27	13.90	14.07
3156	NASDAQ	TOWN	Thu, Nov 15, 2012	14.26	14.41	14.14	14.27
3155	NASDAQ	TOWN	Wed, Nov 14, 2012	14.54	14.55	14.08	14.25
3154	NASDAQ	TOWN	Tue, Nov 13, 2012	14.26	14.60	14.26	14.51
3153	NASDAQ	TOWN	Mon, Nov 12, 2012	14.63	14.63	14.44	14.50
3152	NASDAQ	TOWN	Fri, Nov 9, 2012	14.31	14.67	14.31	14.51
3151	NASDAQ	TOWN	Thu, Nov 8, 2012	14.46	14.69	14.29	14.39
3150	NASDAQ	TOWN	Wed, Nov 7, 2012	15.16	15.40	14.50	14.52
3149	NASDAQ	TOWN	Tue, Nov 6, 2012	15.30	15.33	15.15	15.31
3148	NASDAQ	TOWN	Mon, Nov 5, 2012	15.17	15.24	14.99	15.20
3147	NASDAQ	TOWN	Fri, Nov 2, 2012	15.25	15.42	15.00	15.13
3146	NASDAQ	TOWN	Thu, Nov 1, 2012	15.54	15.54	15.08	15.16
3145	NASDAQ	TOWN	Wed, Oct 31, 2012	15.59	15.67	15.30	15.57
3144	NASDAQ	TOWN	Fri, Oct 26, 2012	15.34	15.88	15.34	15.62
3143	NASDAQ	TOWN	Thu, Oct 25, 2012	15.43	15.47	15.03	15.38
3142	NASDAQ	TOWN	Wed, Oct 24, 2012	15.59	15.70	15.27	15.27
3141	NASDAQ	TOWN	Tue, Oct 23, 2012	15.34	15.62	15.34	15.57
3140	NASDAQ	TOWN	Mon, Oct 22, 2012	15.25	15.48	15.16	15.45
3139	NASDAQ	TOWN	Fri, Oct 19, 2012	15.50	15.64	15.17	15.24
3138	NASDAQ	TOWN	Thu, Oct 18, 2012	15.93	15.93	15.60	15.60
3137	NASDAQ	TOWN	Wed, Oct 17, 2012	15.93	15.99	15.74	15.90
3136	NASDAQ	TOWN	Tue, Oct 16, 2012	15.91	15.92	15.76	15.85
3135	NASDAQ	TOWN	Mon, Oct 15, 2012	15.85	15.93	15.60	15.82
3134	NASDAQ	TOWN	Fri, Oct 12, 2012	15.98	15.98	15.68	15.75
3133	NASDAQ	TOWN	Thu, Oct 11, 2012	15.79	15.95	15.66	15.90
3132	NASDAQ	TOWN	Wed, Oct 10, 2012	15.58	15.75	15.57	15.75
3131	NASDAQ	TOWN	Tue, Oct 9, 2012	15.62	15.66	15.49	15.53
3130	NASDAQ	TOWN	Mon, Oct 8, 2012	15.50	15.69	15.49	15.56
3129	NASDAQ	TOWN	Fri, Oct 5, 2012	15.54	15.75	15.51	15.65
3128	NASDAQ	TOWN	Thu, Oct 4, 2012	15.28	15.60	15.23	15.52
3127	NASDAQ	TOWN	Wed, Oct 3, 2012	15.41	15.54	15.25	15.25
3126	NASDAQ	TOWN	Tue, Oct 2, 2012	15.48	15.49	15.30	15.43
3125	NASDAQ	TOWN	Mon, Oct 1, 2012	15.42	15.60	15.31	15.44
3124	NASDAQ	TOWN	Fri, Sep 28, 2012	15.56	15.62	15.32	15.33
3123	NASDAQ	TOWN	Thu, Sep 27, 2012	15.51	15.67	15.45	15.66
3122	NASDAQ	TOWN	Wed, Sep 26, 2012	15.42	15.63	15.32	15.47
3121	NASDAQ	TOWN	Tue, Sep 25, 2012	15.73	15.80	15.40	15.43
3120	NASDAQ	TOWN	Mon, Sep 24, 2012	15.43	15.68	15.27	15.68
3119	NASDAQ	TOWN	Fri, Sep 21, 2012	15.60	15.64	15.35	15.43
3118	NASDAQ	TOWN	Thu, Sep 20, 2012	15.65	15.66	15.16	15.43
3117	NASDAQ	TOWN	Wed, Sep 19, 2012	15.85	15.90	15.57	15.72
3116	NASDAQ	TOWN	Tue, Sep 18, 2012	15.45	15.89	15.37	15.86
3115	NASDAQ	TOWN	Mon, Sep 17, 2012	15.29	15.61	15.21	15.59
3114	NASDAQ	TOWN	Fri, Sep 14, 2012	15.44	15.65	15.34	15.39
3113	NASDAQ	TOWN	Thu, Sep 13, 2012	15.08	15.65	14.96	15.34
3112	NASDAQ	TOWN	Wed, Sep 12, 2012	15.36	15.36	14.91	15.09
3111	NASDAQ	TOWN	Tue, Sep 11, 2012	15.30	15.33	15.12	15.28
3110	NASDAQ	TOWN	Mon, Sep 10, 2012	15.27	15.50	15.22	15.24
3109	NASDAQ	TOWN	Fri, Sep 7, 2012	15.60	15.60	15.25	15.33
3108	NASDAQ	TOWN	Thu, Sep 6, 2012	15.38	15.69	15.35	15.49
3107	NASDAQ	TOWN	Wed, Sep 5, 2012	15.10	15.50	15.03	15.34
3106	NASDAQ	TOWN	Tue, Sep 4, 2012	14.79	15.04	14.68	15.04
3105	NASDAQ	TOWN	Fri, Aug 31, 2012	14.69	14.80	14.57	14.72
3104	NASDAQ	TOWN	Thu, Aug 30, 2012	14.80	14.87	14.50	14.57
3103	NASDAQ	TOWN	Wed, Aug 29, 2012	14.71	14.94	14.66	14.88
3102	NASDAQ	TOWN	Tue, Aug 28, 2012	14.75	14.86	14.54	14.69
3101	NASDAQ	TOWN	Mon, Aug 27, 2012	14.68	14.77	14.59	14.71
3100	NASDAQ	TOWN	Fri, Aug 24, 2012	14.45	14.71	14.45	14.69
3099	NASDAQ	TOWN	Thu, Aug 23, 2012	14.52	14.66	14.35	14.53
3098	NASDAQ	TOWN	Wed, Aug 22, 2012	14.79	14.85	14.48	14.60
3097	NASDAQ	TOWN	Tue, Aug 21, 2012	14.98	15.31	14.62	14.86
3096	NASDAQ	TOWN	Mon, Aug 20, 2012	14.49	14.98	14.44	14.90
3095	NASDAQ	TOWN	Fri, Aug 17, 2012	14.39	14.63	14.20	14.58
3094	NASDAQ	TOWN	Thu, Aug 16, 2012	14.15	14.49	14.15	14.46
3093	NASDAQ	TOWN	Wed, Aug 15, 2012	13.68	14.33	13.68	14.15
3092	NASDAQ	TOWN	Tue, Aug 14, 2012	14.10	14.11	13.67	13.76
3091	NASDAQ	TOWN	Mon, Aug 13, 2012	13.88	14.09	13.69	14.07
3090	NASDAQ	TOWN	Fri, Aug 10, 2012	14.07	14.19	13.90	13.95
3089	NASDAQ	TOWN	Thu, Aug 9, 2012	14.10	14.17	13.94	14.07
3088	NASDAQ	TOWN	Wed, Aug 8, 2012	14.27	14.41	14.05	14.09
3087	NASDAQ	TOWN	Tue, Aug 7, 2012	14.45	14.60	14.31	14.45
3086	NASDAQ	TOWN	Mon, Aug 6, 2012	14.38	14.59	14.25	14.35
3085	NASDAQ	TOWN	Fri, Aug 3, 2012	14.03	14.54	14.03	14.41
3084	NASDAQ	TOWN	Thu, Aug 2, 2012	13.69	14.03	13.57	13.93
3083	NASDAQ	TOWN	Wed, Aug 1, 2012	14.39	14.40	13.74	13.78
3082	NASDAQ	TOWN	Tue, Jul 31, 2012	14.50	14.50	14.28	14.30
3081	NASDAQ	TOWN	Mon, Jul 30, 2012	14.67	14.68	14.45	14.51
3080	NASDAQ	TOWN	Fri, Jul 27, 2012	14.42	14.69	14.23	14.69
3079	NASDAQ	TOWN	Thu, Jul 26, 2012	14.40	14.40	14.19	14.30
3078	NASDAQ	TOWN	Wed, Jul 25, 2012	14.59	14.59	14.20	14.26
3077	NASDAQ	TOWN	Tue, Jul 24, 2012	14.53	14.56	14.30	14.47
3076	NASDAQ	TOWN	Mon, Jul 23, 2012	14.38	14.68	14.38	14.52
3075	NASDAQ	TOWN	Fri, Jul 20, 2012	14.34	14.66	14.34	14.60
3074	NASDAQ	TOWN	Thu, Jul 19, 2012	14.69	14.69	14.28	14.46
3073	NASDAQ	TOWN	Wed, Jul 18, 2012	14.62	14.70	14.41	14.69
3072	NASDAQ	TOWN	Tue, Jul 17, 2012	14.65	14.74	14.61	14.66
3071	NASDAQ	TOWN	Mon, Jul 16, 2012	14.56	14.74	14.43	14.70
3070	NASDAQ	TOWN	Fri, Jul 13, 2012	14.37	14.75	14.36	14.64
3069	NASDAQ	TOWN	Thu, Jul 12, 2012	14.37	14.48	14.20	14.36
3068	NASDAQ	TOWN	Wed, Jul 11, 2012	14.16	14.40	14.12	14.35
3067	NASDAQ	TOWN	Tue, Jul 10, 2012	14.09	14.20	13.98	14.18
3066	NASDAQ	TOWN	Mon, Jul 9, 2012	14.11	14.20	13.96	14.03
3065	NASDAQ	TOWN	Fri, Jul 6, 2012	14.04	14.23	13.96	14.09
3064	NASDAQ	TOWN	Thu, Jul 5, 2012	14.08	14.25	13.98	14.23
3063	NASDAQ	TOWN	Tue, Jul 3, 2012	14.07	14.34	13.97	14.15
3062	NASDAQ	TOWN	Mon, Jul 2, 2012	13.99	14.15	13.71	14.14
3061	NASDAQ	TOWN	Fri, Jun 29, 2012	13.76	14.00	13.65	14.00
3060	NASDAQ	TOWN	Thu, Jun 28, 2012	13.59	13.67	13.22	13.54
3059	NASDAQ	TOWN	Wed, Jun 27, 2012	13.47	13.80	13.47	13.72
3058	NASDAQ	TOWN	Tue, Jun 26, 2012	13.29	13.61	13.11	13.54
3057	NASDAQ	TOWN	Mon, Jun 25, 2012	13.36	13.69	13.14	13.21
3056	NASDAQ	TOWN	Fri, Jun 22, 2012	13.89	13.90	13.26	13.62
3055	NASDAQ	TOWN	Thu, Jun 21, 2012	14.00	14.04	13.66	13.92
3054	NASDAQ	TOWN	Wed, Jun 20, 2012	13.74	14.05	13.66	14.04
3053	NASDAQ	TOWN	Tue, Jun 19, 2012	13.44	13.84	13.44	13.84
3052	NASDAQ	TOWN	Mon, Jun 18, 2012	13.27	13.50	13.11	13.45
3051	NASDAQ	TOWN	Fri, Jun 15, 2012	12.98	13.42	12.91	13.42
3050	NASDAQ	TOWN	Thu, Jun 14, 2012	12.80	13.20	12.80	13.19
3049	NASDAQ	TOWN	Wed, Jun 13, 2012	12.78	12.88	12.63	12.78
3048	NASDAQ	TOWN	Tue, Jun 12, 2012	12.60	12.89	12.54	12.87
3047	NASDAQ	TOWN	Mon, Jun 11, 2012	12.92	12.94	12.53	12.53
3046	NASDAQ	TOWN	Fri, Jun 8, 2012	12.75	12.88	12.64	12.77
3045	NASDAQ	TOWN	Thu, Jun 7, 2012	12.85	12.88	12.55	12.79
3044	NASDAQ	TOWN	Wed, Jun 6, 2012	12.44	12.71	12.35	12.71
3043	NASDAQ	TOWN	Tue, Jun 5, 2012	12.35	12.65	12.25	12.37
3042	NASDAQ	TOWN	Mon, Jun 4, 2012	12.24	12.45	12.16	12.45
3041	NASDAQ	TOWN	Fri, Jun 1, 2012	12.10	12.39	12.10	12.20
3040	NASDAQ	TOWN	Thu, May 31, 2012	12.09	12.44	12.01	12.42
3039	NASDAQ	TOWN	Wed, May 30, 2012	12.18	12.32	12.09	12.09
3038	NASDAQ	TOWN	Tue, May 29, 2012	12.47	12.47	12.11	12.27
3037	NASDAQ	TOWN	Fri, May 25, 2012	12.76	12.78	12.36	12.40
3036	NASDAQ	TOWN	Thu, May 24, 2012	12.68	12.82	12.46	12.81
3035	NASDAQ	TOWN	Wed, May 23, 2012	12.49	12.86	12.32	12.65
3034	NASDAQ	TOWN	Tue, May 22, 2012	12.18	12.31	12.05	12.11
3033	NASDAQ	TOWN	Mon, May 21, 2012	12.09	12.23	11.89	12.20
3032	NASDAQ	TOWN	Fri, May 18, 2012	11.86	12.13	11.86	12.08
3031	NASDAQ	TOWN	Thu, May 17, 2012	11.81	12.06	11.79	11.89
3030	NASDAQ	TOWN	Wed, May 16, 2012	11.94	12.03	11.83	11.83
3029	NASDAQ	TOWN	Tue, May 15, 2012	11.88	12.05	11.85	11.92
3028	NASDAQ	TOWN	Mon, May 14, 2012	11.89	12.10	11.89	11.89
3027	NASDAQ	TOWN	Fri, May 11, 2012	11.99	12.12	11.91	11.97
3026	NASDAQ	TOWN	Thu, May 10, 2012	12.09	12.23	12.00	12.14
3025	NASDAQ	TOWN	Wed, May 9, 2012	12.02	12.24	12.00	12.02
3024	NASDAQ	TOWN	Tue, May 8, 2012	11.79	12.30	11.79	12.21
3023	NASDAQ	TOWN	Mon, May 7, 2012	11.75	12.09	11.75	11.87
3022	NASDAQ	TOWN	Fri, May 4, 2012	12.04	12.05	11.81	11.83
3021	NASDAQ	TOWN	Thu, May 3, 2012	12.23	12.36	12.02	12.09
3020	NASDAQ	TOWN	Wed, May 2, 2012	12.24	12.38	12.04	12.28
3019	NASDAQ	TOWN	Tue, May 1, 2012	12.60	12.90	12.24	12.28
3018	NASDAQ	TOWN	Mon, Apr 30, 2012	12.87	12.87	12.54	12.64
3017	NASDAQ	TOWN	Fri, Apr 27, 2012	12.60	12.96	12.48	12.96
3016	NASDAQ	TOWN	Thu, Apr 26, 2012	12.60	12.71	12.43	12.60
3015	NASDAQ	TOWN	Wed, Apr 25, 2012	12.88	12.88	12.53	12.56
3014	NASDAQ	TOWN	Tue, Apr 24, 2012	12.81	12.90	12.49	12.71
3013	NASDAQ	TOWN	Mon, Apr 23, 2012	12.55	13.02	12.53	12.83
3012	NASDAQ	TOWN	Fri, Apr 20, 2012	12.79	13.07	12.58	12.82
3011	NASDAQ	TOWN	Thu, Apr 19, 2012	12.88	12.97	12.44	12.53
3010	NASDAQ	TOWN	Wed, Apr 18, 2012	13.23	13.35	12.83	12.88
3009	NASDAQ	TOWN	Tue, Apr 17, 2012	13.20	13.48	13.17	13.36
3008	NASDAQ	TOWN	Mon, Apr 16, 2012	12.64	13.20	12.58	13.10
3007	NASDAQ	TOWN	Fri, Apr 13, 2012	13.14	13.14	12.49	12.54
3006	NASDAQ	TOWN	Thu, Apr 12, 2012	12.98	13.29	12.83	13.09
3005	NASDAQ	TOWN	Wed, Apr 11, 2012	12.39	13.02	12.39	12.94
3004	NASDAQ	TOWN	Tue, Apr 10, 2012	13.00	13.06	12.35	12.40
3003	NASDAQ	TOWN	Mon, Apr 9, 2012	12.74	13.17	12.74	13.05
3002	NASDAQ	TOWN	Thu, Apr 5, 2012	12.85	13.11	12.83	13.04
3001	NASDAQ	TOWN	Wed, Apr 4, 2012	12.94	13.02	12.72	12.95
3000	NASDAQ	TOWN	Tue, Apr 3, 2012	13.31	13.40	12.93	13.14
2999	NASDAQ	TOWN	Mon, Apr 2, 2012	13.00	13.38	12.98	13.36
2998	NASDAQ	TOWN	Fri, Mar 30, 2012	13.35	13.35	12.97	13.10
2997	NASDAQ	TOWN	Thu, Mar 29, 2012	13.27	13.27	13.00	13.20
2996	NASDAQ	TOWN	Wed, Mar 28, 2012	13.83	14.20	13.26	13.43
2995	NASDAQ	TOWN	Tue, Mar 27, 2012	13.57	14.02	13.39	13.88
2994	NASDAQ	TOWN	Mon, Mar 26, 2012	13.35	13.59	13.17	13.59
2993	NASDAQ	TOWN	Fri, Mar 23, 2012	12.79	13.23	12.79	13.19
2992	NASDAQ	TOWN	Thu, Mar 22, 2012	13.16	13.23	12.76	12.83
2991	NASDAQ	TOWN	Wed, Mar 21, 2012	13.26	13.41	13.15	13.35
2990	NASDAQ	TOWN	Tue, Mar 20, 2012	13.16	13.35	13.14	13.21
2989	NASDAQ	TOWN	Mon, Mar 19, 2012	13.05	13.45	12.85	13.31
2988	NASDAQ	TOWN	Fri, Mar 16, 2012	12.91	13.10	12.61	13.07
2987	NASDAQ	TOWN	Thu, Mar 15, 2012	12.84	12.91	12.71	12.87
2986	NASDAQ	TOWN	Wed, Mar 14, 2012	13.06	13.10	12.82	12.90
2985	NASDAQ	TOWN	Tue, Mar 13, 2012	13.00	13.19	12.78	13.14
2984	NASDAQ	TOWN	Mon, Mar 12, 2012	12.83	12.96	12.77	12.83
2983	NASDAQ	TOWN	Fri, Mar 9, 2012	12.78	13.11	12.63	12.85
2982	NASDAQ	TOWN	Thu, Mar 8, 2012	12.82	12.82	12.52	12.81
2981	NASDAQ	TOWN	Wed, Mar 7, 2012	12.63	12.80	12.56	12.75
2980	NASDAQ	TOWN	Tue, Mar 6, 2012	12.38	12.65	12.24	12.62
2979	NASDAQ	TOWN	Mon, Mar 5, 2012	12.14	12.58	12.10	12.54
2978	NASDAQ	TOWN	Fri, Mar 2, 2012	12.58	12.62	12.08	12.14
2977	NASDAQ	TOWN	Thu, Mar 1, 2012	12.66	12.85	12.48	12.51
2976	NASDAQ	TOWN	Wed, Feb 29, 2012	12.95	13.06	12.53	12.54
2975	NASDAQ	TOWN	Tue, Feb 28, 2012	13.16	13.17	12.88	12.92
2974	NASDAQ	TOWN	Mon, Feb 27, 2012	12.96	13.20	12.89	13.14
2973	NASDAQ	TOWN	Fri, Feb 24, 2012	13.35	13.35	13.11	13.12
2972	NASDAQ	TOWN	Thu, Feb 23, 2012	13.10	13.59	13.08	13.37
2971	NASDAQ	TOWN	Wed, Feb 22, 2012	13.32	13.48	13.06	13.07
2970	NASDAQ	TOWN	Tue, Feb 21, 2012	13.53	13.58	13.29	13.34
2969	NASDAQ	TOWN	Fri, Feb 17, 2012	13.54	13.54	13.31	13.49
2968	NASDAQ	TOWN	Thu, Feb 16, 2012	13.14	13.50	13.14	13.49
2967	NASDAQ	TOWN	Wed, Feb 15, 2012	13.50	13.50	13.10	13.15
2966	NASDAQ	TOWN	Tue, Feb 14, 2012	13.52	13.54	13.29	13.41
2965	NASDAQ	TOWN	Mon, Feb 13, 2012	13.47	13.60	13.45	13.59
2964	NASDAQ	TOWN	Fri, Feb 10, 2012	13.35	13.54	13.34	13.42
2963	NASDAQ	TOWN	Thu, Feb 9, 2012	14.00	14.00	13.57	13.64
2962	NASDAQ	TOWN	Wed, Feb 8, 2012	13.80	14.01	13.77	13.97
2961	NASDAQ	TOWN	Tue, Feb 7, 2012	13.89	14.00	13.75	13.79
2960	NASDAQ	TOWN	Mon, Feb 6, 2012	14.07	14.07	13.72	13.92
2959	NASDAQ	TOWN	Fri, Feb 3, 2012	14.13	14.13	13.71	14.10
2958	NASDAQ	TOWN	Thu, Feb 2, 2012	13.59	13.97	13.47	13.95
2957	NASDAQ	TOWN	Wed, Feb 1, 2012	12.90	13.59	12.77	13.54
2956	NASDAQ	TOWN	Tue, Jan 31, 2012	13.06	13.06	12.75	12.82
2955	NASDAQ	TOWN	Mon, Jan 30, 2012	12.89	13.04	12.89	12.93
2954	NASDAQ	TOWN	Fri, Jan 27, 2012	12.78	13.06	12.76	13.00
2953	NASDAQ	TOWN	Thu, Jan 26, 2012	13.05	13.06	12.54	12.86
2952	NASDAQ	TOWN	Wed, Jan 25, 2012	12.89	13.15	12.72	13.00
2951	NASDAQ	TOWN	Tue, Jan 24, 2012	12.66	12.95	12.59	12.93
2950	NASDAQ	TOWN	Mon, Jan 23, 2012	13.05	13.05	12.66	12.74
2949	NASDAQ	TOWN	Fri, Jan 20, 2012	12.67	13.11	12.62	13.06
2948	NASDAQ	TOWN	Thu, Jan 19, 2012	12.74	12.83	12.62	12.72
2947	NASDAQ	TOWN	Wed, Jan 18, 2012	12.52	12.80	12.34	12.75
2946	NASDAQ	TOWN	Tue, Jan 17, 2012	12.56	12.60	12.39	12.54
2945	NASDAQ	TOWN	Fri, Jan 13, 2012	12.26	12.53	12.16	12.49
2944	NASDAQ	TOWN	Thu, Jan 12, 2012	12.29	12.43	12.04	12.43
2943	NASDAQ	TOWN	Wed, Jan 11, 2012	11.98	12.25	11.93	12.19
2942	NASDAQ	TOWN	Tue, Jan 10, 2012	12.18	12.21	11.97	12.06
2941	NASDAQ	TOWN	Mon, Jan 9, 2012	12.09	12.21	11.87	11.99
2940	NASDAQ	TOWN	Fri, Jan 6, 2012	12.09	12.13	11.92	12.02
2939	NASDAQ	TOWN	Thu, Jan 5, 2012	11.87	12.13	11.81	12.11
2938	NASDAQ	TOWN	Wed, Jan 4, 2012	12.20	12.22	11.93	11.98
2937	NASDAQ	TOWN	Tue, Jan 3, 2012	12.23	12.48	12.14	12.33
2936	NASDAQ	TOWN	Fri, Dec 30, 2011	12.05	12.05	11.85	11.88
2935	NASDAQ	TOWN	Thu, Dec 29, 2011	11.87	12.14	11.87	12.11
2934	NASDAQ	TOWN	Wed, Dec 28, 2011	12.17	12.22	11.86	11.92
2933	NASDAQ	TOWN	Tue, Dec 27, 2011	12.42	12.45	12.04	12.24
2932	NASDAQ	TOWN	Fri, Dec 23, 2011	12.42	12.42	12.01	12.33
2931	NASDAQ	TOWN	Thu, Dec 22, 2011	12.48	12.50	12.28	12.39
2930	NASDAQ	TOWN	Wed, Dec 21, 2011	12.24	12.46	12.15	12.39
2929	NASDAQ	TOWN	Tue, Dec 20, 2011	11.99	12.38	11.93	12.36
2928	NASDAQ	TOWN	Mon, Dec 19, 2011	12.08	12.24	11.66	11.70
2927	NASDAQ	TOWN	Fri, Dec 16, 2011	12.37	12.37	11.85	11.96
2926	NASDAQ	TOWN	Thu, Dec 15, 2011	12.29	12.33	12.05	12.24
2925	NASDAQ	TOWN	Wed, Dec 14, 2011	11.65	12.20	11.65	12.12
2924	NASDAQ	TOWN	Tue, Dec 13, 2011	12.18	12.23	11.68	11.74
2923	NASDAQ	TOWN	Mon, Dec 12, 2011	12.11	12.27	11.85	12.09
2922	NASDAQ	TOWN	Fri, Dec 9, 2011	11.87	12.42	11.87	12.40
2921	NASDAQ	TOWN	Thu, Dec 8, 2011	12.38	12.38	11.75	11.82
2920	NASDAQ	TOWN	Wed, Dec 7, 2011	12.34	12.59	12.14	12.45
2919	NASDAQ	TOWN	Tue, Dec 6, 2011	12.35	12.55	12.08	12.45
2918	NASDAQ	TOWN	Mon, Dec 5, 2011	12.23	12.55	12.13	12.37
2917	NASDAQ	TOWN	Fri, Dec 2, 2011	11.87	12.14	11.76	12.11
2916	NASDAQ	TOWN	Thu, Dec 1, 2011	11.79	11.94	11.54	11.66
2915	NASDAQ	TOWN	Wed, Nov 30, 2011	11.39	12.07	11.17	12.07
2914	NASDAQ	TOWN	Tue, Nov 29, 2011	11.24	11.24	10.73	10.86
2913	NASDAQ	TOWN	Mon, Nov 28, 2011	11.28	11.29	10.97	11.24
2912	NASDAQ	TOWN	Fri, Nov 25, 2011	11.23	11.55	10.83	10.83
2911	NASDAQ	TOWN	Wed, Nov 23, 2011	12.01	12.04	11.25	11.26
2910	NASDAQ	TOWN	Tue, Nov 22, 2011	12.41	12.47	12.16	12.16
2909	NASDAQ	TOWN	Mon, Nov 21, 2011	12.16	12.59	12.02	12.35
2908	NASDAQ	TOWN	Fri, Nov 18, 2011	12.15	12.43	11.96	12.39
2907	NASDAQ	TOWN	Thu, Nov 17, 2011	12.03	12.22	11.95	12.13
2906	NASDAQ	TOWN	Wed, Nov 16, 2011	11.95	12.52	11.85	12.03
2905	NASDAQ	TOWN	Tue, Nov 15, 2011	11.65	12.15	11.65	12.12
2904	NASDAQ	TOWN	Mon, Nov 14, 2011	12.20	12.20	11.56	11.74
2903	NASDAQ	TOWN	Fri, Nov 11, 2011	11.88	12.28	11.84	12.20
2902	NASDAQ	TOWN	Thu, Nov 10, 2011	11.67	11.84	11.40	11.78
2901	NASDAQ	TOWN	Wed, Nov 9, 2011	11.74	12.01	11.37	11.45
2900	NASDAQ	TOWN	Tue, Nov 8, 2011	12.08	12.14	11.66	12.10
2899	NASDAQ	TOWN	Mon, Nov 7, 2011	11.75	12.05	11.53	11.94
2898	NASDAQ	TOWN	Fri, Nov 4, 2011	12.16	12.34	11.69	11.82
2897	NASDAQ	TOWN	Thu, Nov 3, 2011	12.05	12.30	11.70	12.28
2896	NASDAQ	TOWN	Wed, Nov 2, 2011	11.77	11.94	11.50	11.94
2895	NASDAQ	TOWN	Tue, Nov 1, 2011	11.62	12.01	11.43	11.50
2894	NASDAQ	TOWN	Mon, Oct 31, 2011	12.42	12.46	11.91	12.10
2893	NASDAQ	TOWN	Fri, Oct 28, 2011	13.03	13.03	12.62	12.71
2892	NASDAQ	TOWN	Thu, Oct 27, 2011	12.48	13.10	12.20	13.08
2891	NASDAQ	TOWN	Wed, Oct 26, 2011	11.77	12.20	11.54	12.14
2890	NASDAQ	TOWN	Tue, Oct 25, 2011	12.18	12.40	11.45	11.54
2889	NASDAQ	TOWN	Mon, Oct 24, 2011	12.01	12.34	11.96	12.28
2888	NASDAQ	TOWN	Fri, Oct 21, 2011	12.09	12.12	11.59	11.96
2887	NASDAQ	TOWN	Thu, Oct 20, 2011	12.30	12.30	11.58	11.80
2886	NASDAQ	TOWN	Wed, Oct 19, 2011	12.57	12.66	12.17	12.24
2885	NASDAQ	TOWN	Tue, Oct 18, 2011	12.33	12.62	12.25	12.56
2884	NASDAQ	TOWN	Mon, Oct 17, 2011	12.44	12.57	12.09	12.22
2883	NASDAQ	TOWN	Fri, Oct 14, 2011	12.62	12.70	12.32	12.61
2882	NASDAQ	TOWN	Thu, Oct 13, 2011	12.53	12.57	12.21	12.51
2881	NASDAQ	TOWN	Wed, Oct 12, 2011	12.33	12.53	12.07	12.41
2880	NASDAQ	TOWN	Tue, Oct 11, 2011	11.69	12.22	11.64	12.10
2879	NASDAQ	TOWN	Mon, Oct 10, 2011	11.64	12.04	11.39	12.03
2878	NASDAQ	TOWN	Fri, Oct 7, 2011	11.64	11.68	11.13	11.38
2877	NASDAQ	TOWN	Thu, Oct 6, 2011	11.49	11.72	11.26	11.70
2876	NASDAQ	TOWN	Wed, Oct 5, 2011	11.59	11.59	11.34	11.50
2875	NASDAQ	TOWN	Tue, Oct 4, 2011	10.48	11.65	10.19	11.64
2874	NASDAQ	TOWN	Mon, Oct 3, 2011	10.91	11.29	10.50	10.50
2873	NASDAQ	TOWN	Fri, Sep 30, 2011	10.83	11.41	10.76	11.04
2872	NASDAQ	TOWN	Thu, Sep 29, 2011	11.01	11.08	10.68	11.08
2871	NASDAQ	TOWN	Wed, Sep 28, 2011	11.68	11.68	10.68	10.68
2870	NASDAQ	TOWN	Tue, Sep 27, 2011	11.48	11.87	11.43	11.75
2869	NASDAQ	TOWN	Mon, Sep 26, 2011	10.95	11.33	10.78	11.26
2868	NASDAQ	TOWN	Fri, Sep 23, 2011	10.60	11.04	10.60	10.82
2867	NASDAQ	TOWN	Thu, Sep 22, 2011	10.20	10.74	10.20	10.56
2866	NASDAQ	TOWN	Wed, Sep 21, 2011	10.73	10.75	10.44	10.45
2865	NASDAQ	TOWN	Tue, Sep 20, 2011	10.85	10.98	10.69	10.72
2864	NASDAQ	TOWN	Mon, Sep 19, 2011	10.72	10.94	10.68	10.83
2863	NASDAQ	TOWN	Fri, Sep 16, 2011	11.28	11.28	10.79	10.91
2862	NASDAQ	TOWN	Thu, Sep 15, 2011	11.61	11.61	11.03	11.18
2861	NASDAQ	TOWN	Wed, Sep 14, 2011	11.40	11.60	11.05	11.54
2860	NASDAQ	TOWN	Tue, Sep 13, 2011	11.17	11.41	11.02	11.27
2859	NASDAQ	TOWN	Mon, Sep 12, 2011	10.61	11.11	10.61	11.03
2858	NASDAQ	TOWN	Fri, Sep 9, 2011	10.73	11.07	10.55	10.71
2857	NASDAQ	TOWN	Thu, Sep 8, 2011	11.14	11.39	10.78	10.83
2856	NASDAQ	TOWN	Wed, Sep 7, 2011	11.11	11.35	10.96	11.29
2855	NASDAQ	TOWN	Tue, Sep 6, 2011	10.75	11.05	10.72	10.89
2854	NASDAQ	TOWN	Fri, Sep 2, 2011	11.00	11.86	10.86	10.89
2853	NASDAQ	TOWN	Thu, Sep 1, 2011	11.47	11.50	11.01	11.09
2852	NASDAQ	TOWN	Wed, Aug 31, 2011	11.82	11.91	11.32	11.43
2851	NASDAQ	TOWN	Tue, Aug 30, 2011	11.81	11.89	11.29	11.73
2850	NASDAQ	TOWN	Mon, Aug 29, 2011	11.49	11.97	11.46	11.92
2849	NASDAQ	TOWN	Fri, Aug 26, 2011	11.12	11.47	11.12	11.27
2848	NASDAQ	TOWN	Thu, Aug 25, 2011	11.81	11.82	11.08	11.17
2847	NASDAQ	TOWN	Wed, Aug 24, 2011	11.29	11.77	11.07	11.73
2846	NASDAQ	TOWN	Tue, Aug 23, 2011	10.77	11.35	10.77	11.35
2845	NASDAQ	TOWN	Mon, Aug 22, 2011	10.62	10.98	10.38	10.69
2844	NASDAQ	TOWN	Fri, Aug 19, 2011	10.44	10.80	10.19	10.21
2843	NASDAQ	TOWN	Thu, Aug 18, 2011	10.65	10.77	10.44	10.46
2842	NASDAQ	TOWN	Wed, Aug 17, 2011	10.86	11.10	10.86	10.98
2841	NASDAQ	TOWN	Tue, Aug 16, 2011	10.89	11.02	10.53	10.76
2840	NASDAQ	TOWN	Mon, Aug 15, 2011	11.02	11.15	10.69	11.01
2839	NASDAQ	TOWN	Fri, Aug 12, 2011	11.34	11.35	10.76	10.87
2838	NASDAQ	TOWN	Thu, Aug 11, 2011	10.76	11.44	10.36	11.21
2837	NASDAQ	TOWN	Wed, Aug 10, 2011	11.57	11.73	10.68	10.69
2836	NASDAQ	TOWN	Tue, Aug 9, 2011	11.54	12.14	10.70	11.95
2835	NASDAQ	TOWN	Mon, Aug 8, 2011	11.75	12.35	11.15	11.15
2834	NASDAQ	TOWN	Fri, Aug 5, 2011	12.19	12.51	11.80	12.15
2833	NASDAQ	TOWN	Thu, Aug 4, 2011	12.00	12.33	11.94	12.03
2832	NASDAQ	TOWN	Wed, Aug 3, 2011	11.84	12.24	11.84	12.17
2831	NASDAQ	TOWN	Tue, Aug 2, 2011	12.15	12.21	11.76	11.77
2830	NASDAQ	TOWN	Mon, Aug 1, 2011	12.83	12.93	11.90	12.17
2829	NASDAQ	TOWN	Fri, Jul 29, 2011	12.85	12.91	12.66	12.68
2828	NASDAQ	TOWN	Thu, Jul 28, 2011	12.76	12.95	12.69	12.87
2827	NASDAQ	TOWN	Wed, Jul 27, 2011	13.09	13.09	12.68	12.74
2826	NASDAQ	TOWN	Tue, Jul 26, 2011	13.27	13.40	12.97	13.14
2825	NASDAQ	TOWN	Mon, Jul 25, 2011	13.52	13.72	13.22	13.22
2824	NASDAQ	TOWN	Fri, Jul 22, 2011	13.86	13.86	13.60	13.77
2823	NASDAQ	TOWN	Thu, Jul 21, 2011	13.80	13.94	13.67	13.85
2822	NASDAQ	TOWN	Wed, Jul 20, 2011	13.90	13.90	13.52	13.67
2821	NASDAQ	TOWN	Tue, Jul 19, 2011	13.63	13.98	13.53	13.90
2820	NASDAQ	TOWN	Mon, Jul 18, 2011	13.81	13.81	13.38	13.54
2819	NASDAQ	TOWN	Fri, Jul 15, 2011	13.89	13.94	13.70	13.89
2818	NASDAQ	TOWN	Thu, Jul 14, 2011	13.83	13.94	13.64	13.86
2817	NASDAQ	TOWN	Wed, Jul 13, 2011	13.69	13.98	13.57	13.83
2816	NASDAQ	TOWN	Tue, Jul 12, 2011	13.45	13.74	13.45	13.51
2815	NASDAQ	TOWN	Mon, Jul 11, 2011	13.30	13.84	13.13	13.39
2814	NASDAQ	TOWN	Fri, Jul 8, 2011	13.37	13.61	13.34	13.50
2813	NASDAQ	TOWN	Thu, Jul 7, 2011	13.20	13.77	13.11	13.54
2812	NASDAQ	TOWN	Wed, Jul 6, 2011	12.68	13.13	12.68	13.13
2811	NASDAQ	TOWN	Tue, Jul 5, 2011	12.78	12.85	12.65	12.72
2810	NASDAQ	TOWN	Fri, Jul 1, 2011	12.93	12.99	12.63	12.76
2809	NASDAQ	TOWN	Thu, Jun 30, 2011	12.95	13.06	12.70	12.99
2808	NASDAQ	TOWN	Wed, Jun 29, 2011	13.13	13.13	12.72	12.89
2807	NASDAQ	TOWN	Tue, Jun 28, 2011	12.90	13.09	12.49	13.09
2806	NASDAQ	TOWN	Mon, Jun 27, 2011	12.87	13.09	12.54	12.90
2805	NASDAQ	TOWN	Fri, Jun 24, 2011	12.70	12.93	12.66	12.90
2804	NASDAQ	TOWN	Thu, Jun 23, 2011	12.52	12.75	12.31	12.66
2803	NASDAQ	TOWN	Wed, Jun 22, 2011	12.97	13.25	12.60	12.61
2802	NASDAQ	TOWN	Tue, Jun 21, 2011	12.77	13.06	12.66	13.06
2801	NASDAQ	TOWN	Mon, Jun 20, 2011	12.45	12.72	12.45	12.68
2800	NASDAQ	TOWN	Fri, Jun 17, 2011	12.52	12.78	12.34	12.51
2799	NASDAQ	TOWN	Thu, Jun 16, 2011	12.12	12.42	12.12	12.41
2798	NASDAQ	TOWN	Wed, Jun 15, 2011	12.44	12.50	12.05	12.10
2797	NASDAQ	TOWN	Tue, Jun 14, 2011	12.50	12.62	12.25	12.59
2796	NASDAQ	TOWN	Mon, Jun 13, 2011	12.31	12.47	12.22	12.33
2795	NASDAQ	TOWN	Fri, Jun 10, 2011	12.23	12.48	12.14	12.17
2794	NASDAQ	TOWN	Thu, Jun 9, 2011	12.37	12.72	12.23	12.34
2793	NASDAQ	TOWN	Wed, Jun 8, 2011	12.35	12.61	12.23	12.28
2792	NASDAQ	TOWN	Tue, Jun 7, 2011	12.68	12.75	12.40	12.44
2791	NASDAQ	TOWN	Mon, Jun 6, 2011	12.66	12.72	12.48	12.56
2790	NASDAQ	TOWN	Fri, Jun 3, 2011	12.43	12.85	12.43	12.70
2789	NASDAQ	TOWN	Thu, Jun 2, 2011	12.79	12.80	12.50	12.62
2788	NASDAQ	TOWN	Wed, Jun 1, 2011	13.35	13.35	12.71	12.71
2787	NASDAQ	TOWN	Tue, May 31, 2011	13.35	13.53	13.07	13.45
2786	NASDAQ	TOWN	Fri, May 27, 2011	13.11	13.22	12.93	13.19
2785	NASDAQ	TOWN	Thu, May 26, 2011	12.62	13.06	12.62	13.00
2784	NASDAQ	TOWN	Wed, May 25, 2011	12.38	12.69	12.20	12.66
2783	NASDAQ	TOWN	Tue, May 24, 2011	12.52	12.63	12.38	12.39
2782	NASDAQ	TOWN	Mon, May 23, 2011	12.62	12.66	12.40	12.43
2781	NASDAQ	TOWN	Fri, May 20, 2011	12.79	12.83	12.62	12.62
2780	NASDAQ	TOWN	Thu, May 19, 2011	13.07	13.07	12.86	12.87
2779	NASDAQ	TOWN	Wed, May 18, 2011	12.91	13.01	12.86	12.98
2778	NASDAQ	TOWN	Tue, May 17, 2011	12.98	13.09	12.90	12.90
2777	NASDAQ	TOWN	Mon, May 16, 2011	13.30	13.34	13.09	13.09
2776	NASDAQ	TOWN	Fri, May 13, 2011	13.71	13.71	13.32	13.35
2775	NASDAQ	TOWN	Thu, May 12, 2011	13.44	13.76	13.44	13.74
2774	NASDAQ	TOWN	Wed, May 11, 2011	13.82	13.87	13.50	13.50
2773	NASDAQ	TOWN	Tue, May 10, 2011	13.90	14.01	13.74	13.87
2772	NASDAQ	TOWN	Mon, May 9, 2011	13.50	13.83	13.35	13.83
2771	NASDAQ	TOWN	Fri, May 6, 2011	13.86	13.86	13.46	13.48
2770	NASDAQ	TOWN	Thu, May 5, 2011	13.66	13.88	13.59	13.63
2769	NASDAQ	TOWN	Wed, May 4, 2011	14.07	14.08	13.71	13.71
2768	NASDAQ	TOWN	Tue, May 3, 2011	13.94	15.05	13.88	13.91
2767	NASDAQ	TOWN	Mon, May 2, 2011	14.45	14.36	13.93	13.94
2766	NASDAQ	TOWN	Fri, Apr 29, 2011	14.81	14.81	14.27	14.39
2765	NASDAQ	TOWN	Thu, Apr 28, 2011	14.43	14.81	14.32	14.81
2764	NASDAQ	TOWN	Wed, Apr 27, 2011	14.63	14.63	14.18	14.33
2763	NASDAQ	TOWN	Tue, Apr 26, 2011	14.24	15.24	14.24	14.66
2762	NASDAQ	TOWN	Mon, Apr 25, 2011	13.93	14.43	13.93	14.27
2761	NASDAQ	TOWN	Thu, Apr 21, 2011	14.27	14.27	13.83	13.86
2760	NASDAQ	TOWN	Wed, Apr 20, 2011	14.24	14.27	13.99	14.17
2759	NASDAQ	TOWN	Tue, Apr 19, 2011	14.58	14.61	13.95	14.02
2758	NASDAQ	TOWN	Mon, Apr 18, 2011	14.82	14.98	14.40	14.48
2757	NASDAQ	TOWN	Fri, Apr 15, 2011	14.83	15.10	14.83	15.05
2756	NASDAQ	TOWN	Thu, Apr 14, 2011	14.55	14.99	14.53	14.95
2755	NASDAQ	TOWN	Wed, Apr 13, 2011	15.12	15.19	14.53	14.76
2754	NASDAQ	TOWN	Tue, Apr 12, 2011	15.19	15.19	14.73	14.93
2753	NASDAQ	TOWN	Mon, Apr 11, 2011	14.60	15.16	14.60	14.83
2752	NASDAQ	TOWN	Fri, Apr 8, 2011	15.22	15.22	14.61	14.64
2751	NASDAQ	TOWN	Thu, Apr 7, 2011	15.25	15.28	15.10	15.11
2750	NASDAQ	TOWN	Wed, Apr 6, 2011	15.22	15.29	15.17	15.27
2749	NASDAQ	TOWN	Tue, Apr 5, 2011	15.16	15.27	15.09	15.22
2748	NASDAQ	TOWN	Mon, Apr 4, 2011	15.01	15.27	14.96	15.24
2747	NASDAQ	TOWN	Fri, Apr 1, 2011	15.19	15.20	14.85	15.00
2746	NASDAQ	TOWN	Thu, Mar 31, 2011	15.24	15.24	15.05	15.20
2745	NASDAQ	TOWN	Wed, Mar 30, 2011	14.89	15.28	14.82	15.27
2744	NASDAQ	TOWN	Tue, Mar 29, 2011	14.62	14.93	14.59	14.90
2743	NASDAQ	TOWN	Mon, Mar 28, 2011	14.98	15.34	14.60	14.62
2742	NASDAQ	TOWN	Fri, Mar 25, 2011	15.05	15.24	14.79	14.96
2741	NASDAQ	TOWN	Thu, Mar 24, 2011	15.30	15.34	14.91	14.99
2740	NASDAQ	TOWN	Wed, Mar 23, 2011	14.36	15.38	14.09	15.24
2739	NASDAQ	TOWN	Tue, Mar 22, 2011	14.44	14.47	14.17	14.36
2738	NASDAQ	TOWN	Mon, Mar 21, 2011	14.08	14.46	13.80	14.45
2737	NASDAQ	TOWN	Fri, Mar 18, 2011	13.57	14.10	13.49	13.95
2736	NASDAQ	TOWN	Thu, Mar 17, 2011	13.59	13.65	13.44	13.54
2735	NASDAQ	TOWN	Wed, Mar 16, 2011	13.56	13.64	13.20	13.38
2734	NASDAQ	TOWN	Tue, Mar 15, 2011	13.59	13.82	13.55	13.66
2733	NASDAQ	TOWN	Mon, Mar 14, 2011	13.69	13.76	13.61	13.61
2732	NASDAQ	TOWN	Fri, Mar 11, 2011	13.75	13.83	13.69	13.70
2731	NASDAQ	TOWN	Thu, Mar 10, 2011	14.10	14.20	13.59	13.72
2730	NASDAQ	TOWN	Wed, Mar 9, 2011	14.25	14.37	14.17	14.36
2729	NASDAQ	TOWN	Tue, Mar 8, 2011	14.05	14.46	14.05	14.22
2728	NASDAQ	TOWN	Mon, Mar 7, 2011	14.21	14.25	13.93	14.01
2727	NASDAQ	TOWN	Fri, Mar 4, 2011	14.39	14.49	14.08	14.17
2726	NASDAQ	TOWN	Thu, Mar 3, 2011	14.34	14.51	14.20	14.38
2725	NASDAQ	TOWN	Wed, Mar 2, 2011	14.08	14.33	13.93	14.18
2724	NASDAQ	TOWN	Tue, Mar 1, 2011	14.47	14.52	14.08	14.12
2723	NASDAQ	TOWN	Mon, Feb 28, 2011	14.56	14.63	14.25	14.46
2722	NASDAQ	TOWN	Fri, Feb 25, 2011	14.31	14.50	14.22	14.44
2721	NASDAQ	TOWN	Thu, Feb 24, 2011	14.21	14.29	14.11	14.28
2720	NASDAQ	TOWN	Wed, Feb 23, 2011	14.33	14.47	14.09	14.12
2719	NASDAQ	TOWN	Tue, Feb 22, 2011	14.35	14.48	14.27	14.32
2718	NASDAQ	TOWN	Fri, Feb 18, 2011	14.42	14.49	14.37	14.47
2717	NASDAQ	TOWN	Thu, Feb 17, 2011	14.42	14.64	14.29	14.41
2716	NASDAQ	TOWN	Wed, Feb 16, 2011	14.42	14.52	14.30	14.44
2715	NASDAQ	TOWN	Tue, Feb 15, 2011	14.45	14.69	14.34	14.43
2714	NASDAQ	TOWN	Mon, Feb 14, 2011	14.63	14.73	14.51	14.51
2713	NASDAQ	TOWN	Fri, Feb 11, 2011	14.32	14.69	14.32	14.68
2712	NASDAQ	TOWN	Thu, Feb 10, 2011	14.16	14.57	14.16	14.37
2711	NASDAQ	TOWN	Wed, Feb 9, 2011	14.30	14.40	14.13	14.24
2710	NASDAQ	TOWN	Tue, Feb 8, 2011	14.24	14.43	14.08	14.42
2709	NASDAQ	TOWN	Mon, Feb 7, 2011	14.39	14.62	14.20	14.32
2708	NASDAQ	TOWN	Fri, Feb 4, 2011	14.70	14.70	14.35	14.44
2707	NASDAQ	TOWN	Thu, Feb 3, 2011	14.57	14.83	14.47	14.69
2706	NASDAQ	TOWN	Wed, Feb 2, 2011	14.72	14.81	14.56	14.64
2705	NASDAQ	TOWN	Tue, Feb 1, 2011	14.56	15.10	14.56	14.79
2704	NASDAQ	TOWN	Mon, Jan 31, 2011	14.70	14.86	14.40	14.47
2703	NASDAQ	TOWN	Fri, Jan 28, 2011	15.18	15.40	14.41	14.62
2702	NASDAQ	TOWN	Thu, Jan 27, 2011	15.55	15.63	15.27	15.38
2701	NASDAQ	TOWN	Wed, Jan 26, 2011	15.28	15.80	15.06	15.65
2700	NASDAQ	TOWN	Tue, Jan 25, 2011	14.85	15.26	14.85	15.24
2699	NASDAQ	TOWN	Mon, Jan 24, 2011	15.08	15.20	14.90	14.97
2698	NASDAQ	TOWN	Fri, Jan 21, 2011	15.87	15.87	14.91	15.00
2697	NASDAQ	TOWN	Thu, Jan 20, 2011	15.96	16.11	15.78	15.78
2696	NASDAQ	TOWN	Wed, Jan 19, 2011	16.20	16.23	15.85	16.02
2695	NASDAQ	TOWN	Tue, Jan 18, 2011	16.21	16.35	16.03	16.26
2694	NASDAQ	TOWN	Fri, Jan 14, 2011	16.27	16.46	16.12	16.43
2693	NASDAQ	TOWN	Thu, Jan 13, 2011	16.17	16.29	15.95	16.24
2692	NASDAQ	TOWN	Wed, Jan 12, 2011	16.01	16.25	15.90	16.24
2691	NASDAQ	TOWN	Tue, Jan 11, 2011	15.73	15.89	15.63	15.85
2690	NASDAQ	TOWN	Mon, Jan 10, 2011	15.50	15.93	15.40	15.58
2689	NASDAQ	TOWN	Fri, Jan 7, 2011	16.02	16.02	15.34	15.63
2688	NASDAQ	TOWN	Thu, Jan 6, 2011	16.02	16.13	15.83	16.02
2687	NASDAQ	TOWN	Wed, Jan 5, 2011	15.42	16.17	15.42	16.14
2686	NASDAQ	TOWN	Tue, Jan 4, 2011	16.02	16.02	15.34	15.41
2685	NASDAQ	TOWN	Mon, Jan 3, 2011	15.63	16.02	15.49	15.94
2684	NASDAQ	TOWN	Fri, Dec 31, 2010	15.73	15.74	15.41	15.43
2683	NASDAQ	TOWN	Thu, Dec 30, 2010	16.02	16.02	15.79	15.80
2682	NASDAQ	TOWN	Wed, Dec 29, 2010	15.94	15.96	15.86	15.92
2681	NASDAQ	TOWN	Tue, Dec 28, 2010	15.97	15.97	15.87	15.95
2680	NASDAQ	TOWN	Mon, Dec 27, 2010	15.85	15.97	15.85	15.96
2679	NASDAQ	TOWN	Thu, Dec 23, 2010	15.83	15.97	15.54	15.94
2678	NASDAQ	TOWN	Wed, Dec 22, 2010	15.68	15.97	15.68	15.96
2677	NASDAQ	TOWN	Tue, Dec 21, 2010	15.56	15.71	15.44	15.71
2676	NASDAQ	TOWN	Mon, Dec 20, 2010	15.53	15.53	15.36	15.46
2675	NASDAQ	TOWN	Fri, Dec 17, 2010	15.52	15.52	15.19	15.46
2674	NASDAQ	TOWN	Thu, Dec 16, 2010	15.36	16.02	15.31	15.56
2673	NASDAQ	TOWN	Wed, Dec 15, 2010	15.53	15.61	15.33	15.34
2672	NASDAQ	TOWN	Tue, Dec 14, 2010	15.50	15.53	15.39	15.53
2671	NASDAQ	TOWN	Mon, Dec 13, 2010	15.50	15.50	15.30	15.46
2670	NASDAQ	TOWN	Fri, Dec 10, 2010	15.49	15.52	15.31	15.49
2669	NASDAQ	TOWN	Thu, Dec 9, 2010	15.53	15.53	15.33	15.47
2668	NASDAQ	TOWN	Wed, Dec 8, 2010	15.53	15.53	15.39	15.46
2667	NASDAQ	TOWN	Tue, Dec 7, 2010	15.53	15.53	15.33	15.52
2666	NASDAQ	TOWN	Mon, Dec 6, 2010	15.36	15.44	15.22	15.39
2665	NASDAQ	TOWN	Fri, Dec 3, 2010	15.41	15.45	15.13	15.44
2664	NASDAQ	TOWN	Thu, Dec 2, 2010	15.40	15.50	15.34	15.50
2663	NASDAQ	TOWN	Wed, Dec 1, 2010	15.32	15.39	15.19	15.34
2662	NASDAQ	TOWN	Tue, Nov 30, 2010	14.88	15.23	14.86	14.97
2661	NASDAQ	TOWN	Mon, Nov 29, 2010	14.92	15.26	14.92	15.22
2660	NASDAQ	TOWN	Fri, Nov 26, 2010	15.20	15.32	15.08	15.08
2659	NASDAQ	TOWN	Wed, Nov 24, 2010	15.27	15.45	15.11	15.36
2658	NASDAQ	TOWN	Tue, Nov 23, 2010	14.97	15.16	14.95	15.13
2657	NASDAQ	TOWN	Mon, Nov 22, 2010	15.05	15.18	14.78	15.12
2656	NASDAQ	TOWN	Fri, Nov 19, 2010	14.89	15.20	14.83	15.19
2655	NASDAQ	TOWN	Thu, Nov 18, 2010	14.81	15.24	14.63	14.87
2654	NASDAQ	TOWN	Wed, Nov 17, 2010	14.27	14.71	14.27	14.61
2653	NASDAQ	TOWN	Tue, Nov 16, 2010	14.63	14.63	14.35	14.45
2652	NASDAQ	TOWN	Mon, Nov 15, 2010	14.90	15.04	14.77	14.82
2651	NASDAQ	TOWN	Fri, Nov 12, 2010	14.97	14.97	14.84	14.85
2650	NASDAQ	TOWN	Thu, Nov 11, 2010	15.01	15.29	15.01	15.16
2649	NASDAQ	TOWN	Wed, Nov 10, 2010	15.26	15.40	15.11	15.27
2648	NASDAQ	TOWN	Tue, Nov 9, 2010	15.56	15.56	15.03	15.15
2647	NASDAQ	TOWN	Mon, Nov 8, 2010	15.59	15.73	15.50	15.73
2646	NASDAQ	TOWN	Fri, Nov 5, 2010	15.50	15.73	15.29	15.73
2645	NASDAQ	TOWN	Thu, Nov 4, 2010	15.38	15.54	15.26	15.54
2644	NASDAQ	TOWN	Wed, Nov 3, 2010	15.28	15.28	14.50	15.22
2643	NASDAQ	TOWN	Tue, Nov 2, 2010	14.23	15.27	14.08	15.20
2642	NASDAQ	TOWN	Mon, Nov 1, 2010	14.20	14.21	13.69	13.97
2641	NASDAQ	TOWN	Fri, Oct 29, 2010	14.27	14.27	14.06	14.08
2640	NASDAQ	TOWN	Thu, Oct 28, 2010	14.65	14.65	14.24	14.27
2639	NASDAQ	TOWN	Wed, Oct 27, 2010	14.44	14.64	14.31	14.54
2638	NASDAQ	TOWN	Tue, Oct 26, 2010	14.58	14.76	14.42	14.60
2637	NASDAQ	TOWN	Mon, Oct 25, 2010	15.09	15.09	14.55	14.69
2636	NASDAQ	TOWN	Fri, Oct 22, 2010	14.88	15.02	14.54	14.90
2635	NASDAQ	TOWN	Thu, Oct 21, 2010	15.27	15.27	14.48	14.78
2634	NASDAQ	TOWN	Wed, Oct 20, 2010	14.95	15.24	14.78	15.14
2633	NASDAQ	TOWN	Tue, Oct 19, 2010	15.10	15.36	14.76	14.92
2632	NASDAQ	TOWN	Mon, Oct 18, 2010	15.29	15.53	15.20	15.43
2631	NASDAQ	TOWN	Fri, Oct 15, 2010	15.53	15.53	15.24	15.25
2630	NASDAQ	TOWN	Thu, Oct 14, 2010	15.32	15.39	15.05	15.34
2629	NASDAQ	TOWN	Wed, Oct 13, 2010	15.05	15.43	14.67	15.30
2628	NASDAQ	TOWN	Tue, Oct 12, 2010	14.99	15.04	14.83	15.03
2627	NASDAQ	TOWN	Mon, Oct 11, 2010	14.93	15.05	14.69	14.98
2626	NASDAQ	TOWN	Fri, Oct 8, 2010	14.51	15.03	14.51	14.99
2625	NASDAQ	TOWN	Thu, Oct 7, 2010	14.80	14.84	14.58	14.62
2624	NASDAQ	TOWN	Wed, Oct 6, 2010	14.56	14.79	14.47	14.70
2623	NASDAQ	TOWN	Tue, Oct 5, 2010	14.50	14.56	14.28	14.56
2622	NASDAQ	TOWN	Mon, Oct 4, 2010	14.64	14.81	14.24	14.41
2621	NASDAQ	TOWN	Fri, Oct 1, 2010	14.61	14.81	14.39	14.74
2620	NASDAQ	TOWN	Thu, Sep 30, 2010	14.25	14.75	14.25	14.52
2619	NASDAQ	TOWN	Wed, Sep 29, 2010	14.06	14.47	13.85	14.23
2618	NASDAQ	TOWN	Tue, Sep 28, 2010	14.15	14.35	13.88	14.16
2617	NASDAQ	TOWN	Mon, Sep 27, 2010	14.58	14.59	14.08	14.15
2616	NASDAQ	TOWN	Fri, Sep 24, 2010	14.27	14.65	14.02	14.62
2615	NASDAQ	TOWN	Thu, Sep 23, 2010	14.11	14.69	13.94	14.02
2614	NASDAQ	TOWN	Wed, Sep 22, 2010	14.47	14.79	14.16	14.19
2613	NASDAQ	TOWN	Tue, Sep 21, 2010	14.35	14.85	14.35	14.66
2612	NASDAQ	TOWN	Mon, Sep 20, 2010	14.00	14.90	13.82	14.87
2611	NASDAQ	TOWN	Fri, Sep 17, 2010	13.99	14.28	13.75	14.00
2610	NASDAQ	TOWN	Thu, Sep 16, 2010	14.28	14.28	13.70	13.74
2609	NASDAQ	TOWN	Wed, Sep 15, 2010	14.26	14.40	14.09	14.35
2608	NASDAQ	TOWN	Tue, Sep 14, 2010	14.60	14.60	14.32	14.35
2607	NASDAQ	TOWN	Mon, Sep 13, 2010	14.06	14.72	14.03	14.61
2606	NASDAQ	TOWN	Fri, Sep 10, 2010	14.22	14.50	13.85	13.89
2605	NASDAQ	TOWN	Thu, Sep 9, 2010	14.62	14.62	14.09	14.21
2604	NASDAQ	TOWN	Wed, Sep 8, 2010	14.33	14.67	14.27	14.43
2603	NASDAQ	TOWN	Tue, Sep 7, 2010	14.74	14.74	14.25	14.32
2602	NASDAQ	TOWN	Fri, Sep 3, 2010	14.56	14.82	14.26	14.77
2601	NASDAQ	TOWN	Thu, Sep 2, 2010	14.50	14.51	14.12	14.41
2600	NASDAQ	TOWN	Wed, Sep 1, 2010	14.17	14.63	13.88	14.60
2599	NASDAQ	TOWN	Tue, Aug 31, 2010	13.83	14.50	13.77	13.88
2598	NASDAQ	TOWN	Mon, Aug 30, 2010	14.50	14.50	13.80	13.81
2597	NASDAQ	TOWN	Fri, Aug 27, 2010	13.99	14.98	13.84	14.53
2596	NASDAQ	TOWN	Thu, Aug 26, 2010	14.29	14.51	13.82	13.83
2595	NASDAQ	TOWN	Wed, Aug 25, 2010	13.64	14.24	13.64	14.18
2594	NASDAQ	TOWN	Tue, Aug 24, 2010	13.83	14.18	13.68	13.70
2593	NASDAQ	TOWN	Mon, Aug 23, 2010	14.66	14.66	14.03	14.04
2592	NASDAQ	TOWN	Fri, Aug 20, 2010	13.99	14.59	13.95	14.59
2591	NASDAQ	TOWN	Thu, Aug 19, 2010	14.40	14.50	13.66	14.12
2590	NASDAQ	TOWN	Wed, Aug 18, 2010	13.72	14.60	13.72	14.43
2589	NASDAQ	TOWN	Tue, Aug 17, 2010	13.66	14.02	13.59	13.78
2588	NASDAQ	TOWN	Mon, Aug 16, 2010	13.17	13.74	13.17	13.53
2587	NASDAQ	TOWN	Fri, Aug 13, 2010	13.51	14.06	13.18	13.29
2586	NASDAQ	TOWN	Thu, Aug 12, 2010	13.59	13.94	13.35	13.60
2585	NASDAQ	TOWN	Wed, Aug 11, 2010	14.26	14.44	13.61	13.66
2584	NASDAQ	TOWN	Tue, Aug 10, 2010	14.69	15.00	14.43	14.53
2583	NASDAQ	TOWN	Mon, Aug 9, 2010	14.81	15.01	14.41	14.93
2582	NASDAQ	TOWN	Fri, Aug 6, 2010	14.79	14.92	14.34	14.65
2581	NASDAQ	TOWN	Thu, Aug 5, 2010	15.37	15.42	14.96	14.99
2580	NASDAQ	TOWN	Wed, Aug 4, 2010	15.29	15.50	15.17	15.49
2579	NASDAQ	TOWN	Tue, Aug 3, 2010	15.36	15.53	14.94	15.24
2578	NASDAQ	TOWN	Mon, Aug 2, 2010	15.30	15.52	14.89	15.50
2577	NASDAQ	TOWN	Fri, Jul 30, 2010	14.75	15.28	14.75	14.95
2576	NASDAQ	TOWN	Thu, Jul 29, 2010	15.54	15.67	14.82	14.92
2575	NASDAQ	TOWN	Wed, Jul 28, 2010	15.88	15.98	15.40	15.47
2574	NASDAQ	TOWN	Tue, Jul 27, 2010	15.78	16.17	15.59	15.97
2573	NASDAQ	TOWN	Mon, Jul 26, 2010	15.58	15.73	15.40	15.71
2572	NASDAQ	TOWN	Fri, Jul 23, 2010	15.15	15.53	14.77	15.53
2571	NASDAQ	TOWN	Thu, Jul 22, 2010	14.83	15.33	14.44	15.27
2570	NASDAQ	TOWN	Wed, Jul 21, 2010	15.29	15.44	14.51	14.54
2569	NASDAQ	TOWN	Tue, Jul 20, 2010	14.43	15.53	14.43	15.19
2568	NASDAQ	TOWN	Mon, Jul 19, 2010	14.67	14.72	14.25	14.66
2567	NASDAQ	TOWN	Fri, Jul 16, 2010	15.11	15.41	14.57	14.60
2566	NASDAQ	TOWN	Thu, Jul 15, 2010	15.00	15.40	15.00	15.28
2565	NASDAQ	TOWN	Wed, Jul 14, 2010	15.39	15.53	14.55	15.36
2564	NASDAQ	TOWN	Tue, Jul 13, 2010	15.05	15.52	14.90	15.50
2563	NASDAQ	TOWN	Mon, Jul 12, 2010	14.53	15.34	14.46	14.78
2562	NASDAQ	TOWN	Fri, Jul 9, 2010	14.02	14.56	14.02	14.51
2561	NASDAQ	TOWN	Thu, Jul 8, 2010	13.98	14.13	13.83	14.09
2560	NASDAQ	TOWN	Wed, Jul 7, 2010	13.53	13.68	13.34	13.63
2559	NASDAQ	TOWN	Tue, Jul 6, 2010	13.38	13.57	13.14	13.44
2558	NASDAQ	TOWN	Fri, Jul 2, 2010	13.71	13.71	13.01	13.09
2557	NASDAQ	TOWN	Thu, Jul 1, 2010	14.16	14.50	13.34	13.56
2556	NASDAQ	TOWN	Wed, Jun 30, 2010	14.36	15.04	14.08	14.10
2555	NASDAQ	TOWN	Tue, Jun 29, 2010	14.64	15.05	14.24	14.32
2554	NASDAQ	TOWN	Mon, Jun 28, 2010	14.55	15.04	14.44	14.87
2553	NASDAQ	TOWN	Fri, Jun 25, 2010	14.25	14.79	13.93	14.71
2552	NASDAQ	TOWN	Thu, Jun 24, 2010	14.41	14.56	14.10	14.14
2551	NASDAQ	TOWN	Wed, Jun 23, 2010	13.88	14.80	13.88	14.55
2550	NASDAQ	TOWN	Tue, Jun 22, 2010	14.28	14.41	13.90	13.92
2549	NASDAQ	TOWN	Mon, Jun 21, 2010	14.79	14.80	14.14	14.18
2548	NASDAQ	TOWN	Fri, Jun 18, 2010	14.48	14.56	14.28	14.52
2547	NASDAQ	TOWN	Thu, Jun 17, 2010	14.21	14.42	14.06	14.36
2546	NASDAQ	TOWN	Wed, Jun 16, 2010	13.97	14.21	13.92	14.09
2545	NASDAQ	TOWN	Tue, Jun 15, 2010	13.70	14.18	13.47	14.08
2544	NASDAQ	TOWN	Mon, Jun 14, 2010	13.69	13.91	13.45	13.53
2543	NASDAQ	TOWN	Fri, Jun 11, 2010	13.18	13.51	13.11	13.50
2542	NASDAQ	TOWN	Thu, Jun 10, 2010	13.32	13.42	13.16	13.40
2541	NASDAQ	TOWN	Wed, Jun 9, 2010	13.26	13.32	12.89	13.05
2540	NASDAQ	TOWN	Tue, Jun 8, 2010	13.22	13.50	12.85	13.09
2539	NASDAQ	TOWN	Mon, Jun 7, 2010	13.41	13.53	13.17	13.17
2538	NASDAQ	TOWN	Fri, Jun 4, 2010	14.01	14.34	13.35	13.37
2537	NASDAQ	TOWN	Thu, Jun 3, 2010	14.18	14.50	14.15	14.41
2536	NASDAQ	TOWN	Wed, Jun 2, 2010	13.58	14.21	13.50	14.20
2535	NASDAQ	TOWN	Tue, Jun 1, 2010	13.97	14.16	13.50	13.51
2534	NASDAQ	TOWN	Fri, May 28, 2010	14.53	14.53	14.02	14.15
2533	NASDAQ	TOWN	Thu, May 27, 2010	14.25	14.56	14.04	14.55
2532	NASDAQ	TOWN	Wed, May 26, 2010	14.16	14.64	13.91	13.94
2531	NASDAQ	TOWN	Tue, May 25, 2010	14.18	14.64	13.95	14.08
2530	NASDAQ	TOWN	Mon, May 24, 2010	15.38	15.50	14.37	14.49
2529	NASDAQ	TOWN	Fri, May 21, 2010	15.04	15.52	14.82	15.43
2528	NASDAQ	TOWN	Thu, May 20, 2010	15.70	15.91	15.09	15.11
2527	NASDAQ	TOWN	Wed, May 19, 2010	16.41	16.54	15.97	16.16
2526	NASDAQ	TOWN	Tue, May 18, 2010	16.49	16.58	16.17	16.36
2525	NASDAQ	TOWN	Mon, May 17, 2010	16.19	16.36	15.90	16.31
2524	NASDAQ	TOWN	Fri, May 14, 2010	16.11	16.25	15.21	16.10
2523	NASDAQ	TOWN	Thu, May 13, 2010	16.26	16.42	15.96	16.31
2522	NASDAQ	TOWN	Wed, May 12, 2010	15.71	16.46	15.70	16.40
2521	NASDAQ	TOWN	Tue, May 11, 2010	15.27	15.99	15.27	15.79
2520	NASDAQ	TOWN	Mon, May 10, 2010	15.20	15.63	14.59	15.53
2519	NASDAQ	TOWN	Fri, May 7, 2010	15.06	15.25	14.44	14.51
2518	NASDAQ	TOWN	Thu, May 6, 2010	15.55	15.62	14.61	15.14
2517	NASDAQ	TOWN	Wed, May 5, 2010	15.62	15.90	15.58	15.67
2516	NASDAQ	TOWN	Tue, May 4, 2010	15.96	16.01	15.64	15.70
2515	NASDAQ	TOWN	Mon, May 3, 2010	15.61	16.14	15.46	16.07
2514	NASDAQ	TOWN	Fri, Apr 30, 2010	15.85	15.91	15.52	15.56
2513	NASDAQ	TOWN	Thu, Apr 29, 2010	15.37	15.86	14.97	15.85
2512	NASDAQ	TOWN	Wed, Apr 28, 2010	15.43	15.57	14.91	15.21
2511	NASDAQ	TOWN	Tue, Apr 27, 2010	15.99	16.29	15.29	15.35
2510	NASDAQ	TOWN	Mon, Apr 26, 2010	16.58	16.80	15.88	16.17
2509	NASDAQ	TOWN	Fri, Apr 23, 2010	16.50	16.87	15.68	16.66
2508	NASDAQ	TOWN	Thu, Apr 22, 2010	16.35	16.70	16.18	16.46
2507	NASDAQ	TOWN	Wed, Apr 21, 2010	16.35	16.69	16.03	16.57
2506	NASDAQ	TOWN	Tue, Apr 20, 2010	16.14	16.36	15.93	16.28
2505	NASDAQ	TOWN	Mon, Apr 19, 2010	16.28	16.28	15.29	16.00
2504	NASDAQ	TOWN	Fri, Apr 16, 2010	16.31	16.41	15.83	16.20
2503	NASDAQ	TOWN	Thu, Apr 15, 2010	15.94	16.33	15.84	16.33
2502	NASDAQ	TOWN	Wed, Apr 14, 2010	15.68	16.01	15.52	16.01
2501	NASDAQ	TOWN	Tue, Apr 13, 2010	15.68	15.68	15.28	15.62
2500	NASDAQ	TOWN	Mon, Apr 12, 2010	15.51	15.76	15.42	15.54
2499	NASDAQ	TOWN	Fri, Apr 9, 2010	15.18	15.61	15.18	15.34
2498	NASDAQ	TOWN	Thu, Apr 8, 2010	15.26	15.38	14.92	15.23
2497	NASDAQ	TOWN	Wed, Apr 7, 2010	15.00	15.61	14.46	15.38
2496	NASDAQ	TOWN	Tue, Apr 6, 2010	14.04	14.94	13.50	14.90
2495	NASDAQ	TOWN	Mon, Apr 5, 2010	13.91	14.18	13.89	14.18
2494	NASDAQ	TOWN	Thu, Apr 1, 2010	13.69	13.87	13.59	13.81
2493	NASDAQ	TOWN	Wed, Mar 31, 2010	14.39	14.50	13.55	13.55
2492	NASDAQ	TOWN	Tue, Mar 30, 2010	14.02	14.55	13.90	14.51
2491	NASDAQ	TOWN	Mon, Mar 29, 2010	13.95	14.28	13.30	13.99
2490	NASDAQ	TOWN	Fri, Mar 26, 2010	14.05	14.22	13.75	13.93
2489	NASDAQ	TOWN	Thu, Mar 25, 2010	14.48	14.55	13.99	14.02
2488	NASDAQ	TOWN	Wed, Mar 24, 2010	14.49	14.49	14.30	14.39
2487	NASDAQ	TOWN	Tue, Mar 23, 2010	14.15	14.55	14.09	14.50
2486	NASDAQ	TOWN	Mon, Mar 22, 2010	14.08	14.20	13.80	14.18
2485	NASDAQ	TOWN	Fri, Mar 19, 2010	13.29	14.27	13.17	14.22
2484	NASDAQ	TOWN	Thu, Mar 18, 2010	13.51	13.51	13.16	13.20
2483	NASDAQ	TOWN	Wed, Mar 17, 2010	13.36	13.59	13.36	13.49
2482	NASDAQ	TOWN	Tue, Mar 16, 2010	13.58	13.59	13.28	13.51
2481	NASDAQ	TOWN	Mon, Mar 15, 2010	13.38	13.59	13.11	13.55
2480	NASDAQ	TOWN	Fri, Mar 12, 2010	13.35	13.38	13.23	13.37
2479	NASDAQ	TOWN	Thu, Mar 11, 2010	13.09	13.35	13.03	13.34
2478	NASDAQ	TOWN	Wed, Mar 10, 2010	12.92	13.38	12.63	13.17
2477	NASDAQ	TOWN	Tue, Mar 9, 2010	12.96	13.33	12.62	12.96
2476	NASDAQ	TOWN	Mon, Mar 8, 2010	13.45	13.45	12.78	12.98
2475	NASDAQ	TOWN	Fri, Mar 5, 2010	12.86	13.43	12.60	13.41
2474	NASDAQ	TOWN	Thu, Mar 4, 2010	12.56	12.81	12.56	12.81
2473	NASDAQ	TOWN	Wed, Mar 3, 2010	12.53	12.75	12.23	12.64
2472	NASDAQ	TOWN	Tue, Mar 2, 2010	12.16	12.47	12.14	12.47
2471	NASDAQ	TOWN	Mon, Mar 1, 2010	11.97	12.23	11.83	12.22
2470	NASDAQ	TOWN	Fri, Feb 26, 2010	11.80	12.02	11.74	11.91
2469	NASDAQ	TOWN	Thu, Feb 25, 2010	11.66	11.80	11.60	11.75
2468	NASDAQ	TOWN	Wed, Feb 24, 2010	11.64	11.80	11.58	11.79
2467	NASDAQ	TOWN	Tue, Feb 23, 2010	11.71	11.79	11.47	11.63
2466	NASDAQ	TOWN	Mon, Feb 22, 2010	11.57	11.75	11.52	11.73
2465	NASDAQ	TOWN	Fri, Feb 19, 2010	11.70	11.73	11.56	11.60
2464	NASDAQ	TOWN	Thu, Feb 18, 2010	11.50	11.70	11.38	11.70
2463	NASDAQ	TOWN	Wed, Feb 17, 2010	11.36	11.55	11.30	11.55
2462	NASDAQ	TOWN	Tue, Feb 16, 2010	11.15	11.38	10.98	11.32
2461	NASDAQ	TOWN	Fri, Feb 12, 2010	10.65	10.98	10.65	10.95
2460	NASDAQ	TOWN	Thu, Feb 11, 2010	10.46	10.77	10.25	10.75
2459	NASDAQ	TOWN	Wed, Feb 10, 2010	10.57	10.68	10.40	10.47
2458	NASDAQ	TOWN	Tue, Feb 9, 2010	10.75	10.75	10.54	10.64
2457	NASDAQ	TOWN	Mon, Feb 8, 2010	10.74	10.83	10.57	10.57
2456	NASDAQ	TOWN	Fri, Feb 5, 2010	10.70	10.83	10.65	10.83
2455	NASDAQ	TOWN	Thu, Feb 4, 2010	10.69	10.87	10.68	10.72
2454	NASDAQ	TOWN	Wed, Feb 3, 2010	10.68	10.84	10.68	10.77
2453	NASDAQ	TOWN	Tue, Feb 2, 2010	10.53	10.84	10.53	10.77
2452	NASDAQ	TOWN	Mon, Feb 1, 2010	10.48	10.77	10.40	10.50
2451	NASDAQ	TOWN	Fri, Jan 29, 2010	10.44	10.87	10.29	10.38
2450	NASDAQ	TOWN	Thu, Jan 28, 2010	10.61	10.64	10.29	10.34
2449	NASDAQ	TOWN	Wed, Jan 27, 2010	10.21	10.62	10.19	10.55
2448	NASDAQ	TOWN	Tue, Jan 26, 2010	10.55	10.55	10.19	10.23
2447	NASDAQ	TOWN	Mon, Jan 25, 2010	10.42	10.63	10.22	10.57
2446	NASDAQ	TOWN	Fri, Jan 22, 2010	10.44	10.55	10.30	10.33
2445	NASDAQ	TOWN	Thu, Jan 21, 2010	10.62	10.84	10.44	10.45
2444	NASDAQ	TOWN	Wed, Jan 20, 2010	10.75	10.82	10.44	10.63
2443	NASDAQ	TOWN	Tue, Jan 19, 2010	10.78	11.02	10.73	10.83
2442	NASDAQ	TOWN	Fri, Jan 15, 2010	11.04	11.12	10.70	10.72
2441	NASDAQ	TOWN	Thu, Jan 14, 2010	10.70	11.02	10.68	10.95
2440	NASDAQ	TOWN	Wed, Jan 13, 2010	10.74	10.87	10.65	10.72
2439	NASDAQ	TOWN	Tue, Jan 12, 2010	10.97	10.97	10.68	10.72
2438	NASDAQ	TOWN	Mon, Jan 11, 2010	11.09	11.17	10.72	10.82
2437	NASDAQ	TOWN	Fri, Jan 8, 2010	10.89	11.30	10.75	10.83
2436	NASDAQ	TOWN	Thu, Jan 7, 2010	11.50	11.50	10.74	10.88
2435	NASDAQ	TOWN	Wed, Jan 6, 2010	11.36	11.50	10.91	10.98
2434	NASDAQ	TOWN	Tue, Jan 5, 2010	11.41	11.50	11.26	11.29
2433	NASDAQ	TOWN	Mon, Jan 4, 2010	11.55	11.55	11.23	11.37
2432	NASDAQ	TOWN	Thu, Dec 31, 2009	11.43	11.50	11.26	11.34
2431	NASDAQ	TOWN	Wed, Dec 30, 2009	11.26	11.56	11.26	11.50
2430	NASDAQ	TOWN	Tue, Dec 29, 2009	11.44	11.54	11.21	11.30
2429	NASDAQ	TOWN	Mon, Dec 28, 2009	11.75	11.75	11.31	11.41
2428	NASDAQ	TOWN	Thu, Dec 24, 2009	11.72	11.77	11.61	11.65
2427	NASDAQ	TOWN	Wed, Dec 23, 2009	11.66	11.75	11.53	11.68
2426	NASDAQ	TOWN	Tue, Dec 22, 2009	11.77	11.77	11.50	11.56
2425	NASDAQ	TOWN	Mon, Dec 21, 2009	11.84	11.92	11.63	11.71
2424	NASDAQ	TOWN	Fri, Dec 18, 2009	11.87	11.87	11.45	11.79
2423	NASDAQ	TOWN	Thu, Dec 17, 2009	11.65	11.84	11.47	11.76
2422	NASDAQ	TOWN	Wed, Dec 16, 2009	12.11	12.13	11.66	11.70
2421	NASDAQ	TOWN	Tue, Dec 15, 2009	11.90	12.12	11.90	11.97
2420	NASDAQ	TOWN	Mon, Dec 14, 2009	11.85	11.98	11.79	11.86
2419	NASDAQ	TOWN	Fri, Dec 11, 2009	11.34	12.02	11.34	11.74
2418	NASDAQ	TOWN	Thu, Dec 10, 2009	11.99	11.99	11.12	11.24
2417	NASDAQ	TOWN	Wed, Dec 9, 2009	12.09	12.52	11.65	11.90
2416	NASDAQ	TOWN	Tue, Dec 8, 2009	12.12	12.54	11.94	12.04
2415	NASDAQ	TOWN	Mon, Dec 7, 2009	12.14	12.56	11.87	12.24
2414	NASDAQ	TOWN	Fri, Dec 4, 2009	11.75	12.14	11.69	12.14
2413	NASDAQ	TOWN	Thu, Dec 3, 2009	11.57	11.60	11.40	11.53
2412	NASDAQ	TOWN	Wed, Dec 2, 2009	11.52	11.63	11.41	11.57
2411	NASDAQ	TOWN	Tue, Dec 1, 2009	11.89	11.89	11.47	11.49
2410	NASDAQ	TOWN	Mon, Nov 30, 2009	11.51	11.79	11.07	11.75
2409	NASDAQ	TOWN	Fri, Nov 27, 2009	11.84	11.87	11.51	11.51
2408	NASDAQ	TOWN	Wed, Nov 25, 2009	12.44	12.48	12.14	12.32
2407	NASDAQ	TOWN	Tue, Nov 24, 2009	12.28	12.44	12.22	12.37
2406	NASDAQ	TOWN	Mon, Nov 23, 2009	11.90	12.36	11.89	12.23
2405	NASDAQ	TOWN	Fri, Nov 20, 2009	11.50	11.83	11.50	11.69
2404	NASDAQ	TOWN	Thu, Nov 19, 2009	12.17	12.32	11.51	11.62
2403	NASDAQ	TOWN	Wed, Nov 18, 2009	12.23	12.48	12.19	12.25
2402	NASDAQ	TOWN	Tue, Nov 17, 2009	11.89	12.24	11.78	12.24
2401	NASDAQ	TOWN	Mon, Nov 16, 2009	11.44	11.94	11.32	11.92
2400	NASDAQ	TOWN	Fri, Nov 13, 2009	11.27	11.45	11.02	11.30
2399	NASDAQ	TOWN	Thu, Nov 12, 2009	11.68	11.89	11.17	11.17
2398	NASDAQ	TOWN	Wed, Nov 11, 2009	11.65	11.84	11.61	11.74
2397	NASDAQ	TOWN	Tue, Nov 10, 2009	11.55	11.65	11.41	11.53
2396	NASDAQ	TOWN	Mon, Nov 9, 2009	11.58	11.58	11.31	11.43
2395	NASDAQ	TOWN	Fri, Nov 6, 2009	11.10	11.65	11.09	11.50
2394	NASDAQ	TOWN	Thu, Nov 5, 2009	10.87	11.41	10.73	11.27
2393	NASDAQ	TOWN	Wed, Nov 4, 2009	11.23	11.23	10.71	10.80
2392	NASDAQ	TOWN	Tue, Nov 3, 2009	11.18	11.38	11.07	11.17
2391	NASDAQ	TOWN	Mon, Nov 2, 2009	11.44	11.71	11.08	11.27
2390	NASDAQ	TOWN	Fri, Oct 30, 2009	11.76	11.76	11.06	11.20
2389	NASDAQ	TOWN	Thu, Oct 29, 2009	11.70	11.88	11.45	11.80
2388	NASDAQ	TOWN	Wed, Oct 28, 2009	11.65	11.82	11.37	11.49
2387	NASDAQ	TOWN	Tue, Oct 27, 2009	11.90	12.17	11.42	11.69
2386	NASDAQ	TOWN	Mon, Oct 26, 2009	12.16	12.26	11.87	11.89
2385	NASDAQ	TOWN	Fri, Oct 23, 2009	12.72	13.11	12.15	12.24
2384	NASDAQ	TOWN	Thu, Oct 22, 2009	12.19	12.73	12.13	12.64
2383	NASDAQ	TOWN	Wed, Oct 21, 2009	12.70	13.06	12.12	12.17
2382	NASDAQ	TOWN	Tue, Oct 20, 2009	13.06	13.21	12.78	12.78
2381	NASDAQ	TOWN	Mon, Oct 19, 2009	12.92	13.12	12.85	13.08
2380	NASDAQ	TOWN	Fri, Oct 16, 2009	12.93	12.95	12.66	12.83
2379	NASDAQ	TOWN	Thu, Oct 15, 2009	13.13	13.22	12.82	13.00
2378	NASDAQ	TOWN	Wed, Oct 14, 2009	13.11	13.35	12.88	13.30
2377	NASDAQ	TOWN	Tue, Oct 13, 2009	12.88	13.07	12.86	12.97
2376	NASDAQ	TOWN	Mon, Oct 12, 2009	13.04	13.04	12.78	12.86
2375	NASDAQ	TOWN	Fri, Oct 9, 2009	12.95	13.06	12.67	12.85
2374	NASDAQ	TOWN	Thu, Oct 8, 2009	12.75	13.05	12.44	12.83
2373	NASDAQ	TOWN	Wed, Oct 7, 2009	12.61	12.76	12.25	12.62
2372	NASDAQ	TOWN	Tue, Oct 6, 2009	12.57	12.74	12.39	12.62
2371	NASDAQ	TOWN	Mon, Oct 5, 2009	12.33	12.60	12.27	12.52
2370	NASDAQ	TOWN	Fri, Oct 2, 2009	11.99	12.39	11.99	12.23
2369	NASDAQ	TOWN	Thu, Oct 1, 2009	12.37	12.37	11.94	12.17
2368	NASDAQ	TOWN	Wed, Sep 30, 2009	12.60	12.60	11.90	12.38
2367	NASDAQ	TOWN	Tue, Sep 29, 2009	12.50	12.84	12.45	12.47
2366	NASDAQ	TOWN	Mon, Sep 28, 2009	12.17	12.51	12.16	12.51
2365	NASDAQ	TOWN	Fri, Sep 25, 2009	12.19	12.38	12.06	12.15
2364	NASDAQ	TOWN	Thu, Sep 24, 2009	12.21	12.46	12.14	12.20
2363	NASDAQ	TOWN	Wed, Sep 23, 2009	12.50	12.67	12.19	12.19
2362	NASDAQ	TOWN	Tue, Sep 22, 2009	12.56	12.56	12.13	12.44
2361	NASDAQ	TOWN	Mon, Sep 21, 2009	12.40	12.55	12.30	12.48
2360	NASDAQ	TOWN	Fri, Sep 18, 2009	12.24	12.60	11.99	12.55
2359	NASDAQ	TOWN	Thu, Sep 17, 2009	12.22	12.38	12.01	12.22
2358	NASDAQ	TOWN	Wed, Sep 16, 2009	12.07	12.23	11.81	12.20
2357	NASDAQ	TOWN	Tue, Sep 15, 2009	11.53	12.17	11.38	11.99
2356	NASDAQ	TOWN	Mon, Sep 14, 2009	11.45	11.88	11.38	11.56
2355	NASDAQ	TOWN	Fri, Sep 11, 2009	11.68	12.28	11.49	11.50
2354	NASDAQ	TOWN	Thu, Sep 10, 2009	11.42	11.69	11.34	11.66
2353	NASDAQ	TOWN	Wed, Sep 9, 2009	11.69	11.73	11.38	11.47
2352	NASDAQ	TOWN	Tue, Sep 8, 2009	11.65	12.11	11.36	11.67
2351	NASDAQ	TOWN	Fri, Sep 4, 2009	11.27	11.51	11.25	11.41
2350	NASDAQ	TOWN	Thu, Sep 3, 2009	11.08	11.45	10.99	11.24
2349	NASDAQ	TOWN	Wed, Sep 2, 2009	11.51	11.58	10.82	10.91
2348	NASDAQ	TOWN	Tue, Sep 1, 2009	12.11	12.25	11.46	11.51
2347	NASDAQ	TOWN	Mon, Aug 31, 2009	11.90	12.32	11.90	12.27
2346	NASDAQ	TOWN	Fri, Aug 28, 2009	12.72	12.83	11.89	11.92
2345	NASDAQ	TOWN	Thu, Aug 27, 2009	12.83	12.87	12.23	12.65
2344	NASDAQ	TOWN	Wed, Aug 26, 2009	12.70	12.92	12.53	12.77
2343	NASDAQ	TOWN	Tue, Aug 25, 2009	12.98	12.98	12.64	12.68
2342	NASDAQ	TOWN	Mon, Aug 24, 2009	13.16	13.20	12.78	12.89
2341	NASDAQ	TOWN	Fri, Aug 21, 2009	13.15	13.49	12.87	13.08
2340	NASDAQ	TOWN	Thu, Aug 20, 2009	12.99	13.10	12.83	12.94
2339	NASDAQ	TOWN	Wed, Aug 19, 2009	12.79	13.20	12.74	13.00
2338	NASDAQ	TOWN	Tue, Aug 18, 2009	12.82	13.20	12.65	12.90
2337	NASDAQ	TOWN	Mon, Aug 17, 2009	12.74	12.89	12.62	12.76
2336	NASDAQ	TOWN	Fri, Aug 14, 2009	13.01	13.10	12.62	12.83
2335	NASDAQ	TOWN	Thu, Aug 13, 2009	13.19	13.19	12.96	13.03
2334	NASDAQ	TOWN	Wed, Aug 12, 2009	12.88	13.36	12.88	13.15
2333	NASDAQ	TOWN	Tue, Aug 11, 2009	12.88	13.04	12.54	12.87
2332	NASDAQ	TOWN	Mon, Aug 10, 2009	12.76	13.11	12.73	12.92
2331	NASDAQ	TOWN	Fri, Aug 7, 2009	12.71	13.25	12.66	12.83
2330	NASDAQ	TOWN	Thu, Aug 6, 2009	12.85	12.86	12.57	12.57
2329	NASDAQ	TOWN	Wed, Aug 5, 2009	12.76	12.77	12.62	12.63
2328	NASDAQ	TOWN	Tue, Aug 4, 2009	12.58	13.04	12.56	12.79
2327	NASDAQ	TOWN	Mon, Aug 3, 2009	13.03	13.11	12.56	12.64
2326	NASDAQ	TOWN	Fri, Jul 31, 2009	12.86	13.01	12.86	12.87
2325	NASDAQ	TOWN	Thu, Jul 30, 2009	12.87	13.11	12.80	12.94
2324	NASDAQ	TOWN	Wed, Jul 29, 2009	13.02	13.08	12.61	12.69
2323	NASDAQ	TOWN	Tue, Jul 28, 2009	13.17	13.20	12.96	13.11
2322	NASDAQ	TOWN	Mon, Jul 27, 2009	13.13	13.20	12.83	13.20
2321	NASDAQ	TOWN	Fri, Jul 24, 2009	13.29	13.49	13.01	13.18
2320	NASDAQ	TOWN	Thu, Jul 23, 2009	12.85	13.35	12.75	13.26
2319	NASDAQ	TOWN	Wed, Jul 22, 2009	12.69	12.96	12.69	12.90
2318	NASDAQ	TOWN	Tue, Jul 21, 2009	13.15	13.15	12.67	12.72
2317	NASDAQ	TOWN	Mon, Jul 20, 2009	13.17	13.26	12.79	13.03
2316	NASDAQ	TOWN	Fri, Jul 17, 2009	13.66	13.71	12.94	13.01
2315	NASDAQ	TOWN	Thu, Jul 16, 2009	13.59	13.72	13.35	13.57
2314	NASDAQ	TOWN	Wed, Jul 15, 2009	13.36	13.64	13.09	13.61
2313	NASDAQ	TOWN	Tue, Jul 14, 2009	13.15	13.47	12.84	13.27
2312	NASDAQ	TOWN	Mon, Jul 13, 2009	12.94	13.38	12.73	13.34
2311	NASDAQ	TOWN	Fri, Jul 10, 2009	13.04	13.07	12.37	12.70
2310	NASDAQ	TOWN	Thu, Jul 9, 2009	13.07	13.49	12.66	12.77
2309	NASDAQ	TOWN	Wed, Jul 8, 2009	13.10	13.30	12.86	12.93
2308	NASDAQ	TOWN	Tue, Jul 7, 2009	12.92	13.07	12.63	12.99
2307	NASDAQ	TOWN	Mon, Jul 6, 2009	12.86	13.17	12.75	12.87
2306	NASDAQ	TOWN	Thu, Jul 2, 2009	13.26	13.58	12.67	12.91
2305	NASDAQ	TOWN	Wed, Jul 1, 2009	13.75	14.01	13.46	13.54
2304	NASDAQ	TOWN	Tue, Jun 30, 2009	13.49	13.78	13.32	13.59
2303	NASDAQ	TOWN	Mon, Jun 29, 2009	13.61	13.79	13.23	13.59
2302	NASDAQ	TOWN	Fri, Jun 26, 2009	13.59	14.04	13.20	13.59
2301	NASDAQ	TOWN	Thu, Jun 25, 2009	13.44	13.88	13.42	13.88
2300	NASDAQ	TOWN	Wed, Jun 24, 2009	13.80	13.88	13.20	13.42
2299	NASDAQ	TOWN	Tue, Jun 23, 2009	13.79	14.22	13.50	13.52
2298	NASDAQ	TOWN	Mon, Jun 22, 2009	14.56	14.87	13.59	13.60
2297	NASDAQ	TOWN	Fri, Jun 19, 2009	15.21	15.30	14.57	14.58
2296	NASDAQ	TOWN	Thu, Jun 18, 2009	15.34	15.53	14.83	14.93
2295	NASDAQ	TOWN	Wed, Jun 17, 2009	15.59	15.86	15.32	15.34
2294	NASDAQ	TOWN	Tue, Jun 16, 2009	15.76	16.07	15.53	15.53
2293	NASDAQ	TOWN	Mon, Jun 15, 2009	16.50	16.50	15.41	15.61
2292	NASDAQ	TOWN	Fri, Jun 12, 2009	16.71	16.97	16.40	16.50
2291	NASDAQ	TOWN	Thu, Jun 11, 2009	16.32	17.08	16.32	16.81
2290	NASDAQ	TOWN	Wed, Jun 10, 2009	17.09	17.09	16.07	16.32
2289	NASDAQ	TOWN	Tue, Jun 9, 2009	17.01	17.31	16.53	16.98
2288	NASDAQ	TOWN	Mon, Jun 8, 2009	16.80	17.23	16.32	16.96
2287	NASDAQ	TOWN	Fri, Jun 5, 2009	18.17	18.17	16.50	17.00
2286	NASDAQ	TOWN	Thu, Jun 4, 2009	17.64	18.09	17.46	17.94
2285	NASDAQ	TOWN	Wed, Jun 3, 2009	17.81	18.40	16.94	17.48
2284	NASDAQ	TOWN	Tue, Jun 2, 2009	17.19	18.80	16.94	17.91
2283	NASDAQ	TOWN	Mon, Jun 1, 2009	16.53	17.48	16.15	17.34
2282	NASDAQ	TOWN	Fri, May 29, 2009	15.74	15.89	15.13	15.83
2281	NASDAQ	TOWN	Thu, May 28, 2009	15.84	16.01	15.23	15.64
2280	NASDAQ	TOWN	Wed, May 27, 2009	16.50	16.50	15.62	15.66
2279	NASDAQ	TOWN	Tue, May 26, 2009	15.66	16.60	15.66	16.60
2278	NASDAQ	TOWN	Fri, May 22, 2009	16.41	16.60	15.87	15.87
2277	NASDAQ	TOWN	Thu, May 21, 2009	16.08	16.58	15.71	16.34
2276	NASDAQ	TOWN	Wed, May 20, 2009	16.57	16.95	16.00	16.36
2275	NASDAQ	TOWN	Tue, May 19, 2009	15.96	16.83	15.96	16.38
2274	NASDAQ	TOWN	Mon, May 18, 2009	15.45	16.59	15.29	16.52
2273	NASDAQ	TOWN	Fri, May 15, 2009	15.93	16.02	15.07	15.25
2272	NASDAQ	TOWN	Thu, May 14, 2009	15.37	16.09	15.24	15.97
2271	NASDAQ	TOWN	Wed, May 13, 2009	15.62	15.99	14.87	15.24
2270	NASDAQ	TOWN	Tue, May 12, 2009	16.14	16.33	15.45	15.85
2269	NASDAQ	TOWN	Mon, May 11, 2009	16.85	16.96	15.91	16.11
2268	NASDAQ	TOWN	Fri, May 8, 2009	16.17	17.20	16.05	17.08
2267	NASDAQ	TOWN	Thu, May 7, 2009	16.46	16.59	15.57	15.93
2266	NASDAQ	TOWN	Wed, May 6, 2009	16.27	16.45	15.60	16.23
2265	NASDAQ	TOWN	Tue, May 5, 2009	16.83	16.83	15.91	16.18
2264	NASDAQ	TOWN	Mon, May 4, 2009	16.02	16.71	16.02	16.70
2263	NASDAQ	TOWN	Fri, May 1, 2009	16.75	16.80	15.79	15.85
2262	NASDAQ	TOWN	Thu, Apr 30, 2009	17.05	17.61	16.71	16.73
2261	NASDAQ	TOWN	Wed, Apr 29, 2009	16.26	17.04	16.02	16.88
2260	NASDAQ	TOWN	Tue, Apr 28, 2009	15.86	16.42	15.85	16.11
2259	NASDAQ	TOWN	Mon, Apr 27, 2009	16.90	16.90	15.68	15.93
2258	NASDAQ	TOWN	Fri, Apr 24, 2009	17.48	17.97	16.79	17.25
2257	NASDAQ	TOWN	Thu, Apr 23, 2009	18.23	18.35	17.02	17.42
2256	NASDAQ	TOWN	Wed, Apr 22, 2009	17.80	18.62	17.48	18.27
2255	NASDAQ	TOWN	Tue, Apr 21, 2009	16.44	18.07	15.53	18.07
2254	NASDAQ	TOWN	Mon, Apr 20, 2009	17.95	18.17	16.13	16.44
2253	NASDAQ	TOWN	Fri, Apr 17, 2009	18.07	18.45	17.86	18.35
2252	NASDAQ	TOWN	Thu, Apr 16, 2009	17.90	18.20	17.55	17.77
2251	NASDAQ	TOWN	Wed, Apr 15, 2009	16.38	17.74	16.32	17.69
2250	NASDAQ	TOWN	Tue, Apr 14, 2009	18.02	18.16	16.40	16.46
2249	NASDAQ	TOWN	Mon, Apr 13, 2009	17.69	18.25	16.81	18.18
2248	NASDAQ	TOWN	Thu, Apr 9, 2009	15.10	17.90	15.10	17.82
2247	NASDAQ	TOWN	Wed, Apr 8, 2009	15.49	15.53	14.23	14.80
2246	NASDAQ	TOWN	Tue, Apr 7, 2009	15.65	16.31	15.41	15.45
2245	NASDAQ	TOWN	Mon, Apr 6, 2009	16.50	16.50	15.47	15.78
2244	NASDAQ	TOWN	Fri, Apr 3, 2009	17.75	17.75	16.86	16.99
2243	NASDAQ	TOWN	Thu, Apr 2, 2009	16.75	18.29	16.75	17.73
2242	NASDAQ	TOWN	Wed, Apr 1, 2009	15.58	16.95	15.42	16.50
2241	NASDAQ	TOWN	Tue, Mar 31, 2009	15.66	16.63	15.01	15.85
2240	NASDAQ	TOWN	Mon, Mar 30, 2009	15.83	15.95	14.74	15.48
2239	NASDAQ	TOWN	Fri, Mar 27, 2009	16.50	17.20	16.16	16.20
2238	NASDAQ	TOWN	Thu, Mar 26, 2009	15.43	16.91	15.15	16.87
2237	NASDAQ	TOWN	Wed, Mar 25, 2009	14.40	15.73	13.75	15.21
2236	NASDAQ	TOWN	Tue, Mar 24, 2009	15.36	16.11	14.32	14.35
2235	NASDAQ	TOWN	Mon, Mar 23, 2009	14.25	15.64	14.09	15.50
2234	NASDAQ	TOWN	Fri, Mar 20, 2009	14.56	15.20	13.94	14.00
2233	NASDAQ	TOWN	Thu, Mar 19, 2009	14.87	15.00	14.31	14.81
2232	NASDAQ	TOWN	Wed, Mar 18, 2009	13.91	15.57	13.73	14.69
2231	NASDAQ	TOWN	Tue, Mar 17, 2009	13.34	14.06	12.94	13.92
2230	NASDAQ	TOWN	Mon, Mar 16, 2009	14.93	14.93	13.18	13.31
2229	NASDAQ	TOWN	Fri, Mar 13, 2009	15.56	16.49	14.75	14.75
2228	NASDAQ	TOWN	Thu, Mar 12, 2009	13.50	15.84	13.00	15.52
2227	NASDAQ	TOWN	Wed, Mar 11, 2009	14.12	14.73	13.53	13.58
2226	NASDAQ	TOWN	Tue, Mar 10, 2009	11.64	13.76	11.64	13.75
2225	NASDAQ	TOWN	Mon, Mar 9, 2009	11.73	12.47	11.41	11.46
2224	NASDAQ	TOWN	Fri, Mar 6, 2009	11.54	11.84	11.26	11.84
2223	NASDAQ	TOWN	Thu, Mar 5, 2009	12.97	13.35	11.42	11.48
2222	NASDAQ	TOWN	Wed, Mar 4, 2009	12.38	13.20	11.91	13.17
2221	NASDAQ	TOWN	Tue, Mar 3, 2009	12.17	12.52	11.86	12.16
2220	NASDAQ	TOWN	Mon, Mar 2, 2009	12.88	13.08	12.29	12.49
2219	NASDAQ	TOWN	Fri, Feb 27, 2009	13.59	13.79	12.96	13.00
2218	NASDAQ	TOWN	Thu, Feb 26, 2009	14.32	15.00	13.68	13.79
2217	NASDAQ	TOWN	Wed, Feb 25, 2009	14.79	14.79	13.91	14.50
2216	NASDAQ	TOWN	Tue, Feb 24, 2009	14.17	15.00	13.89	14.89
2215	NASDAQ	TOWN	Mon, Feb 23, 2009	14.45	14.60	13.86	14.08
2214	NASDAQ	TOWN	Fri, Feb 20, 2009	14.60	14.66	13.60	14.40
2213	NASDAQ	TOWN	Thu, Feb 19, 2009	15.46	15.51	14.57	14.68
2212	NASDAQ	TOWN	Wed, Feb 18, 2009	16.47	17.12	15.06	15.27
2211	NASDAQ	TOWN	Tue, Feb 17, 2009	17.04	17.23	16.36	16.36
2210	NASDAQ	TOWN	Fri, Feb 13, 2009	18.08	18.14	17.31	17.49
2209	NASDAQ	TOWN	Thu, Feb 12, 2009	17.98	18.12	16.71	18.11
2208	NASDAQ	TOWN	Wed, Feb 11, 2009	18.50	19.83	17.78	18.12
2207	NASDAQ	TOWN	Tue, Feb 10, 2009	19.75	20.28	18.26	18.37
2206	NASDAQ	TOWN	Mon, Feb 9, 2009	20.19	20.47	19.56	19.94
2205	NASDAQ	TOWN	Fri, Feb 6, 2009	19.28	20.27	19.20	20.27
2204	NASDAQ	TOWN	Thu, Feb 5, 2009	19.81	19.83	18.77	19.36
2203	NASDAQ	TOWN	Wed, Feb 4, 2009	20.39	20.51	19.68	19.86
2202	NASDAQ	TOWN	Tue, Feb 3, 2009	20.59	20.59	19.89	20.23
2201	NASDAQ	TOWN	Mon, Feb 2, 2009	20.09	20.97	19.90	20.80
2200	NASDAQ	TOWN	Fri, Jan 30, 2009	21.22	21.80	19.90	20.23
2199	NASDAQ	TOWN	Thu, Jan 29, 2009	21.60	21.98	20.67	21.00
2198	NASDAQ	TOWN	Wed, Jan 28, 2009	20.99	22.06	20.79	21.73
2197	NASDAQ	TOWN	Tue, Jan 27, 2009	19.78	20.94	19.78	20.63
2196	NASDAQ	TOWN	Mon, Jan 26, 2009	20.11	20.86	19.42	19.79
2195	NASDAQ	TOWN	Fri, Jan 23, 2009	19.51	21.20	19.42	20.15
2194	NASDAQ	TOWN	Thu, Jan 22, 2009	21.34	21.35	19.64	19.97
2193	NASDAQ	TOWN	Wed, Jan 21, 2009	19.42	21.67	19.42	21.67
2192	NASDAQ	TOWN	Tue, Jan 20, 2009	20.97	20.97	18.77	19.30
2191	NASDAQ	TOWN	Fri, Jan 16, 2009	21.42	22.21	20.68	21.25
2190	NASDAQ	TOWN	Thu, Jan 15, 2009	21.54	21.90	20.46	21.55
2189	NASDAQ	TOWN	Wed, Jan 14, 2009	21.96	22.31	21.19	21.19
2188	NASDAQ	TOWN	Tue, Jan 13, 2009	22.04	22.50	21.58	22.36
2187	NASDAQ	TOWN	Mon, Jan 12, 2009	22.14	22.96	21.89	22.19
2186	NASDAQ	TOWN	Fri, Jan 9, 2009	23.66	23.66	21.68	22.05
2185	NASDAQ	TOWN	Thu, Jan 8, 2009	23.79	24.00	22.83	23.54
2184	NASDAQ	TOWN	Wed, Jan 7, 2009	23.72	23.75	22.78	23.12
2183	NASDAQ	TOWN	Tue, Jan 6, 2009	24.24	24.24	23.30	23.92
2182	NASDAQ	TOWN	Mon, Jan 5, 2009	24.20	24.20	23.25	24.16
2181	NASDAQ	TOWN	Fri, Jan 2, 2009	23.98	24.22	23.37	24.22
2180	NASDAQ	TOWN	Wed, Dec 31, 2008	23.20	24.26	23.11	24.07
2179	NASDAQ	TOWN	Tue, Dec 30, 2008	22.57	23.28	22.29	23.20
2178	NASDAQ	TOWN	Mon, Dec 29, 2008	22.10	22.57	22.10	22.49
2177	NASDAQ	TOWN	Fri, Dec 26, 2008	22.43	22.43	22.04	22.42
2176	NASDAQ	TOWN	Wed, Dec 24, 2008	22.37	22.43	22.24	22.43
2175	NASDAQ	TOWN	Tue, Dec 23, 2008	22.50	22.52	21.84	22.28
2174	NASDAQ	TOWN	Mon, Dec 22, 2008	22.72	22.72	21.36	22.42
2173	NASDAQ	TOWN	Fri, Dec 19, 2008	21.65	22.79	20.84	22.77
2172	NASDAQ	TOWN	Thu, Dec 18, 2008	21.21	21.65	20.87	21.17
2171	NASDAQ	TOWN	Wed, Dec 17, 2008	20.78	21.59	19.95	21.21
2170	NASDAQ	TOWN	Tue, Dec 16, 2008	21.05	21.31	20.50	20.97
2169	NASDAQ	TOWN	Mon, Dec 15, 2008	21.14	21.46	20.40	20.76
2168	NASDAQ	TOWN	Fri, Dec 12, 2008	20.61	21.32	19.94	21.06
2167	NASDAQ	TOWN	Thu, Dec 11, 2008	21.13	21.75	19.93	20.69
2166	NASDAQ	TOWN	Wed, Dec 10, 2008	21.61	22.07	21.14	21.41
2165	NASDAQ	TOWN	Tue, Dec 9, 2008	21.47	22.07	20.97	21.41
2164	NASDAQ	TOWN	Mon, Dec 8, 2008	21.46	21.74	21.17	21.73
2163	NASDAQ	TOWN	Fri, Dec 5, 2008	19.97	21.36	19.79	21.35
2162	NASDAQ	TOWN	Thu, Dec 4, 2008	21.05	21.60	19.91	20.25
2161	NASDAQ	TOWN	Wed, Dec 3, 2008	19.28	21.26	19.28	21.14
2160	NASDAQ	TOWN	Tue, Dec 2, 2008	18.73	20.18	18.23	19.61
2159	NASDAQ	TOWN	Mon, Dec 1, 2008	21.17	21.17	18.37	18.37
2158	NASDAQ	TOWN	Fri, Nov 28, 2008	21.54	21.75	19.90	21.75
2157	NASDAQ	TOWN	Wed, Nov 26, 2008	20.94	21.60	19.45	21.60
2156	NASDAQ	TOWN	Tue, Nov 25, 2008	20.92	21.36	20.26	21.36
2155	NASDAQ	TOWN	Mon, Nov 24, 2008	20.73	21.10	19.94	20.89
2154	NASDAQ	TOWN	Fri, Nov 21, 2008	19.32	20.84	18.45	20.84
2153	NASDAQ	TOWN	Thu, Nov 20, 2008	20.36	20.83	19.32	20.03
2152	NASDAQ	TOWN	Wed, Nov 19, 2008	20.82	21.30	19.91	20.39
2151	NASDAQ	TOWN	Tue, Nov 18, 2008	20.96	21.21	19.74	21.13
2150	NASDAQ	TOWN	Mon, Nov 17, 2008	20.26	21.20	19.66	20.55
2149	NASDAQ	TOWN	Fri, Nov 14, 2008	20.63	21.35	20.14	20.24
2148	NASDAQ	TOWN	Thu, Nov 13, 2008	20.99	21.33	19.06	21.01
2147	NASDAQ	TOWN	Wed, Nov 12, 2008	20.63	21.31	20.49	20.72
2146	NASDAQ	TOWN	Tue, Nov 11, 2008	21.15	21.35	20.39	20.83
2145	NASDAQ	TOWN	Mon, Nov 10, 2008	21.50	21.55	20.90	20.95
2144	NASDAQ	TOWN	Fri, Nov 7, 2008	20.45	21.26	20.45	21.12
2143	NASDAQ	TOWN	Thu, Nov 6, 2008	19.91	20.87	19.91	20.24
2142	NASDAQ	TOWN	Wed, Nov 5, 2008	21.06	21.47	19.72	19.90
2141	NASDAQ	TOWN	Tue, Nov 4, 2008	21.36	21.84	20.68	21.36
2140	NASDAQ	TOWN	Mon, Nov 3, 2008	21.06	21.75	20.53	21.38
2139	NASDAQ	TOWN	Fri, Oct 31, 2008	20.86	21.36	19.67	21.23
2138	NASDAQ	TOWN	Thu, Oct 30, 2008	20.85	20.87	19.90	20.87
2137	NASDAQ	TOWN	Wed, Oct 29, 2008	20.17	20.78	19.86	20.17
2136	NASDAQ	TOWN	Tue, Oct 28, 2008	20.87	20.87	19.64	20.17
2135	NASDAQ	TOWN	Mon, Oct 27, 2008	20.45	20.61	19.50	20.12
2134	NASDAQ	TOWN	Fri, Oct 24, 2008	19.06	20.87	19.06	20.68
2133	NASDAQ	TOWN	Thu, Oct 23, 2008	20.87	21.22	19.08	20.63
2132	NASDAQ	TOWN	Wed, Oct 22, 2008	19.87	20.87	19.45	20.39
2131	NASDAQ	TOWN	Tue, Oct 21, 2008	21.35	21.83	19.42	20.39
2130	NASDAQ	TOWN	Mon, Oct 20, 2008	21.53	22.33	21.37	21.83
2129	NASDAQ	TOWN	Fri, Oct 17, 2008	21.24	22.81	19.41	21.22
2128	NASDAQ	TOWN	Thu, Oct 16, 2008	20.88	22.22	18.49	21.74
2127	NASDAQ	TOWN	Wed, Oct 15, 2008	21.66	22.25	20.42	20.42
2126	NASDAQ	TOWN	Tue, Oct 14, 2008	22.38	22.42	20.78	21.76
2125	NASDAQ	TOWN	Mon, Oct 13, 2008	21.27	22.39	19.51	22.39
2124	NASDAQ	TOWN	Fri, Oct 10, 2008	17.40	21.11	16.27	19.51
2123	NASDAQ	TOWN	Thu, Oct 9, 2008	21.17	21.17	16.25	16.25
2122	NASDAQ	TOWN	Wed, Oct 8, 2008	20.94	22.28	20.12	20.13
2121	NASDAQ	TOWN	Tue, Oct 7, 2008	21.84	22.27	21.02	21.02
2120	NASDAQ	TOWN	Mon, Oct 6, 2008	21.12	22.33	20.87	21.90
2119	NASDAQ	TOWN	Fri, Oct 3, 2008	21.83	22.28	21.37	21.40
2118	NASDAQ	TOWN	Thu, Oct 2, 2008	20.57	21.71	20.35	20.89
2117	NASDAQ	TOWN	Wed, Oct 1, 2008	21.33	21.50	20.19	20.61
2116	NASDAQ	TOWN	Tue, Sep 30, 2008	22.33	22.33	20.10	21.36
2115	NASDAQ	TOWN	Mon, Sep 29, 2008	19.42	22.33	18.30	22.09
2114	NASDAQ	TOWN	Fri, Sep 26, 2008	19.97	20.69	18.80	20.20
2113	NASDAQ	TOWN	Thu, Sep 25, 2008	19.54	22.32	19.43	20.29
2112	NASDAQ	TOWN	Wed, Sep 24, 2008	19.10	20.38	18.07	18.86
2111	NASDAQ	TOWN	Tue, Sep 23, 2008	21.05	21.05	19.35	19.67
2110	NASDAQ	TOWN	Mon, Sep 22, 2008	22.23	22.23	19.78	21.08
2109	NASDAQ	TOWN	Fri, Sep 19, 2008	23.30	27.09	19.32	22.33
2108	NASDAQ	TOWN	Thu, Sep 18, 2008	19.88	25.90	18.93	25.90
2107	NASDAQ	TOWN	Wed, Sep 17, 2008	19.06	19.90	18.69	19.04
2106	NASDAQ	TOWN	Tue, Sep 16, 2008	18.01	19.82	17.96	19.82
2105	NASDAQ	TOWN	Mon, Sep 15, 2008	19.40	19.40	18.20	18.36
2104	NASDAQ	TOWN	Fri, Sep 12, 2008	19.17	19.40	18.93	19.24
2103	NASDAQ	TOWN	Thu, Sep 11, 2008	19.21	19.41	18.69	19.35
2102	NASDAQ	TOWN	Wed, Sep 10, 2008	19.37	19.42	18.66	19.24
2101	NASDAQ	TOWN	Tue, Sep 9, 2008	19.22	19.37	19.08	19.08
2100	NASDAQ	TOWN	Mon, Sep 8, 2008	18.93	19.27	18.43	19.13
2099	NASDAQ	TOWN	Fri, Sep 5, 2008	18.33	18.93	17.68	18.78
2098	NASDAQ	TOWN	Thu, Sep 4, 2008	18.91	18.91	18.06	18.47
2097	NASDAQ	TOWN	Wed, Sep 3, 2008	18.93	19.17	18.73	19.13
2096	NASDAQ	TOWN	Tue, Sep 2, 2008	19.21	19.21	18.34	18.88
2095	NASDAQ	TOWN	Fri, Aug 29, 2008	18.78	19.12	18.71	18.96
2094	NASDAQ	TOWN	Thu, Aug 28, 2008	18.65	18.93	18.57	18.93
2093	NASDAQ	TOWN	Wed, Aug 27, 2008	18.03	18.91	18.03	18.50
2092	NASDAQ	TOWN	Tue, Aug 26, 2008	17.26	18.03	17.26	18.02
2091	NASDAQ	TOWN	Mon, Aug 25, 2008	17.52	18.34	17.31	17.31
2090	NASDAQ	TOWN	Fri, Aug 22, 2008	17.56	17.65	17.07	17.57
2089	NASDAQ	TOWN	Thu, Aug 21, 2008	17.97	18.15	17.83	17.88
2088	NASDAQ	TOWN	Wed, Aug 20, 2008	18.55	18.92	18.01	18.20
2087	NASDAQ	TOWN	Tue, Aug 19, 2008	18.78	19.18	17.53	18.53
2086	NASDAQ	TOWN	Mon, Aug 18, 2008	18.50	19.17	18.42	18.93
2085	NASDAQ	TOWN	Fri, Aug 15, 2008	19.16	19.22	17.65	18.54
2084	NASDAQ	TOWN	Thu, Aug 14, 2008	18.49	18.96	18.19	18.96
2083	NASDAQ	TOWN	Wed, Aug 13, 2008	18.42	18.57	17.98	18.44
2082	NASDAQ	TOWN	Tue, Aug 12, 2008	18.12	18.44	17.49	18.39
2081	NASDAQ	TOWN	Mon, Aug 11, 2008	17.54	18.33	17.08	18.20
2080	NASDAQ	TOWN	Fri, Aug 8, 2008	16.49	17.48	16.32	17.48
2079	NASDAQ	TOWN	Thu, Aug 7, 2008	17.14	17.67	16.54	16.55
2078	NASDAQ	TOWN	Wed, Aug 6, 2008	17.17	17.66	16.80	17.19
2077	NASDAQ	TOWN	Tue, Aug 5, 2008	17.17	17.95	16.05	17.14
2076	NASDAQ	TOWN	Mon, Aug 4, 2008	16.61	17.35	15.78	17.17
2075	NASDAQ	TOWN	Fri, Aug 1, 2008	16.61	17.46	16.22	17.21
2074	NASDAQ	TOWN	Thu, Jul 31, 2008	17.58	17.69	16.99	17.12
2073	NASDAQ	TOWN	Wed, Jul 30, 2008	18.10	18.10	16.51	17.70
2072	NASDAQ	TOWN	Tue, Jul 29, 2008	17.98	18.52	17.49	18.05
2071	NASDAQ	TOWN	Mon, Jul 28, 2008	18.24	18.93	16.99	18.34
2070	NASDAQ	TOWN	Fri, Jul 25, 2008	17.16	18.44	17.04	18.35
2069	NASDAQ	TOWN	Thu, Jul 24, 2008	16.62	17.48	16.50	17.06
2068	NASDAQ	TOWN	Wed, Jul 23, 2008	16.86	16.92	16.17	16.51
2067	NASDAQ	TOWN	Tue, Jul 22, 2008	15.59	17.48	14.79	16.95
2066	NASDAQ	TOWN	Mon, Jul 21, 2008	14.66	15.86	14.66	15.64
2065	NASDAQ	TOWN	Fri, Jul 18, 2008	14.81	14.99	13.62	14.50
2064	NASDAQ	TOWN	Thu, Jul 17, 2008	15.00	15.92	14.23	14.72
2063	NASDAQ	TOWN	Wed, Jul 16, 2008	14.38	14.62	12.77	14.62
2062	NASDAQ	TOWN	Tue, Jul 15, 2008	14.03	14.97	13.36	14.38
2061	NASDAQ	TOWN	Mon, Jul 14, 2008	14.11	14.32	12.72	14.11
2060	NASDAQ	TOWN	Fri, Jul 11, 2008	14.09	14.56	13.24	14.36
2059	NASDAQ	TOWN	Thu, Jul 10, 2008	13.27	14.56	13.12	14.09
2058	NASDAQ	TOWN	Wed, Jul 9, 2008	13.66	14.79	13.24	13.27
2057	NASDAQ	TOWN	Tue, Jul 8, 2008	12.49	14.17	12.49	13.66
2056	NASDAQ	TOWN	Mon, Jul 7, 2008	13.35	13.62	11.17	12.49
2055	NASDAQ	TOWN	Thu, Jul 3, 2008	13.15	13.92	12.93	13.34
2054	NASDAQ	TOWN	Wed, Jul 2, 2008	14.12	14.46	12.50	13.09
2053	NASDAQ	TOWN	Tue, Jul 1, 2008	14.33	14.74	13.72	14.18
2052	NASDAQ	TOWN	Mon, Jun 30, 2008	15.50	16.82	14.56	14.62
2051	NASDAQ	TOWN	Fri, Jun 27, 2008	16.02	16.99	14.64	15.49
2050	NASDAQ	TOWN	Thu, Jun 26, 2008	15.50	17.07	15.29	15.69
2049	NASDAQ	TOWN	Wed, Jun 25, 2008	15.60	16.19	15.00	15.39
2048	NASDAQ	TOWN	Tue, Jun 24, 2008	15.86	15.86	15.14	15.72
2047	NASDAQ	TOWN	Mon, Jun 23, 2008	16.74	16.74	15.36	15.69
2046	NASDAQ	TOWN	Fri, Jun 20, 2008	16.49	16.49	14.85	16.24
2045	NASDAQ	TOWN	Thu, Jun 19, 2008	16.98	16.99	15.60	16.04
2044	NASDAQ	TOWN	Wed, Jun 18, 2008	17.72	17.72	16.72	16.75
2043	NASDAQ	TOWN	Tue, Jun 17, 2008	17.64	17.77	17.27	17.69
2042	NASDAQ	TOWN	Mon, Jun 16, 2008	17.86	17.86	17.38	17.39
2041	NASDAQ	TOWN	Fri, Jun 13, 2008	17.72	17.86	17.01	17.75
2040	NASDAQ	TOWN	Thu, Jun 12, 2008	17.99	18.14	17.33	17.75
2039	NASDAQ	TOWN	Wed, Jun 11, 2008	18.56	18.56	17.48	17.67
2038	NASDAQ	TOWN	Tue, Jun 10, 2008	18.43	18.55	18.08	18.38
2037	NASDAQ	TOWN	Mon, Jun 9, 2008	18.48	18.70	18.31	18.59
2036	NASDAQ	TOWN	Fri, Jun 6, 2008	18.78	18.78	18.25	18.62
2035	NASDAQ	TOWN	Thu, Jun 5, 2008	18.50	18.77	18.15	18.63
2034	NASDAQ	TOWN	Wed, Jun 4, 2008	18.23	18.77	18.23	18.54
2033	NASDAQ	TOWN	Tue, Jun 3, 2008	17.10	19.03	17.09	18.47
2032	NASDAQ	TOWN	Mon, Jun 2, 2008	19.22	19.22	16.53	17.08
2031	NASDAQ	TOWN	Fri, May 30, 2008	19.17	19.59	18.47	18.66
2030	NASDAQ	TOWN	Thu, May 29, 2008	18.80	19.17	18.25	19.17
2029	NASDAQ	TOWN	Wed, May 28, 2008	19.20	19.20	18.35	19.11
2028	NASDAQ	TOWN	Tue, May 27, 2008	18.94	19.26	18.91	19.22
2027	NASDAQ	TOWN	Fri, May 23, 2008	19.08	19.27	18.04	19.15
2026	NASDAQ	TOWN	Thu, May 22, 2008	17.96	19.32	17.67	19.08
2025	NASDAQ	TOWN	Wed, May 21, 2008	17.82	18.20	17.55	17.96
2024	NASDAQ	TOWN	Tue, May 20, 2008	16.80	17.99	16.80	17.83
2023	NASDAQ	TOWN	Mon, May 19, 2008	17.11	17.48	17.09	17.42
2022	NASDAQ	TOWN	Fri, May 16, 2008	16.65	16.98	16.65	16.89
2021	NASDAQ	TOWN	Thu, May 15, 2008	16.40	16.67	16.31	16.36
2020	NASDAQ	TOWN	Wed, May 14, 2008	16.10	16.50	16.01	16.30
2019	NASDAQ	TOWN	Tue, May 13, 2008	16.01	16.01	15.63	15.87
2018	NASDAQ	TOWN	Mon, May 12, 2008	15.53	15.78	15.06	15.37
2017	NASDAQ	TOWN	Fri, May 9, 2008	15.45	15.52	15.44	15.52
2016	NASDAQ	TOWN	Thu, May 8, 2008	15.78	15.78	15.30	15.52
2015	NASDAQ	TOWN	Wed, May 7, 2008	15.53	15.72	15.12	15.72
2014	NASDAQ	TOWN	Tue, May 6, 2008	15.62	15.77	15.06	15.42
2013	NASDAQ	TOWN	Mon, May 5, 2008	15.58	15.77	15.39	15.63
2012	NASDAQ	TOWN	Fri, May 2, 2008	15.61	16.18	15.55	15.86
2011	NASDAQ	TOWN	Thu, May 1, 2008	16.26	16.26	15.56	15.56
2010	NASDAQ	TOWN	Wed, Apr 30, 2008	16.03	16.34	15.59	16.24
2009	NASDAQ	TOWN	Tue, Apr 29, 2008	16.44	16.50	15.69	16.35
2008	NASDAQ	TOWN	Mon, Apr 28, 2008	16.00	16.47	15.53	16.36
2007	NASDAQ	TOWN	Fri, Apr 25, 2008	15.69	16.43	15.40	15.98
2006	NASDAQ	TOWN	Thu, Apr 24, 2008	15.63	15.93	15.53	15.68
2005	NASDAQ	TOWN	Wed, Apr 23, 2008	16.27	16.50	15.64	15.77
2004	NASDAQ	TOWN	Tue, Apr 22, 2008	16.44	16.75	16.44	16.50
2003	NASDAQ	TOWN	Mon, Apr 21, 2008	16.26	16.50	16.12	16.36
2002	NASDAQ	TOWN	Fri, Apr 18, 2008	16.03	16.50	15.33	16.50
2001	NASDAQ	TOWN	Thu, Apr 17, 2008	15.73	16.26	15.73	16.26
2000	NASDAQ	TOWN	Wed, Apr 16, 2008	15.30	16.29	15.30	15.79
1999	NASDAQ	TOWN	Tue, Apr 15, 2008	15.30	15.53	15.30	15.42
1998	NASDAQ	TOWN	Mon, Apr 14, 2008	15.55	15.58	15.53	15.53
1997	NASDAQ	TOWN	Fri, Apr 11, 2008	16.46	16.46	15.53	15.67
1996	NASDAQ	TOWN	Thu, Apr 10, 2008	16.75	16.75	15.64	15.64
1995	NASDAQ	TOWN	Wed, Apr 9, 2008	16.45	16.75	15.53	16.19
1994	NASDAQ	TOWN	Tue, Apr 8, 2008	15.45	16.39	15.45	16.25
1993	NASDAQ	TOWN	Mon, Apr 7, 2008	16.01	16.01	15.29	15.72
1992	NASDAQ	TOWN	Fri, Apr 4, 2008	14.66	15.25	14.61	15.24
1991	NASDAQ	TOWN	Thu, Apr 3, 2008	14.69	15.04	14.56	14.64
1990	NASDAQ	TOWN	Wed, Apr 2, 2008	14.86	14.94	14.12	14.85
1989	NASDAQ	TOWN	Tue, Apr 1, 2008	14.12	15.05	14.12	14.40
1988	NASDAQ	TOWN	Mon, Mar 31, 2008	14.56	14.56	14.12	14.26
1987	NASDAQ	TOWN	Fri, Mar 28, 2008	14.80	14.80	14.02	14.18
1986	NASDAQ	TOWN	Thu, Mar 27, 2008	14.56	14.81	14.28	14.54
1985	NASDAQ	TOWN	Wed, Mar 26, 2008	14.66	14.66	14.12	14.33
1984	NASDAQ	TOWN	Tue, Mar 25, 2008	14.56	14.80	14.36	14.72
1983	NASDAQ	TOWN	Mon, Mar 24, 2008	14.33	14.71	13.60	14.71
1982	NASDAQ	TOWN	Thu, Mar 20, 2008	13.75	14.55	13.50	14.55
1981	NASDAQ	TOWN	Wed, Mar 19, 2008	14.43	14.98	14.07	14.07
1980	NASDAQ	TOWN	Tue, Mar 18, 2008	14.54	15.04	14.13	14.76
1979	NASDAQ	TOWN	Mon, Mar 17, 2008	14.09	14.56	13.93	14.55
1978	NASDAQ	TOWN	Fri, Mar 14, 2008	14.27	14.47	14.27	14.37
1977	NASDAQ	TOWN	Thu, Mar 13, 2008	14.56	14.56	14.09	14.42
1976	NASDAQ	TOWN	Wed, Mar 12, 2008	14.56	14.98	13.95	14.66
1975	NASDAQ	TOWN	Tue, Mar 11, 2008	14.56	14.56	14.08	14.55
1974	NASDAQ	TOWN	Mon, Mar 10, 2008	14.53	14.73	14.37	14.53
1973	NASDAQ	TOWN	Fri, Mar 7, 2008	15.05	15.06	14.47	14.56
1972	NASDAQ	TOWN	Thu, Mar 6, 2008	14.24	14.68	14.23	14.68
1971	NASDAQ	TOWN	Wed, Mar 5, 2008	14.97	15.09	13.93	15.09
1970	NASDAQ	TOWN	Tue, Mar 4, 2008	14.56	15.07	14.37	14.75
1969	NASDAQ	TOWN	Mon, Mar 3, 2008	15.45	15.79	14.56	14.83
1968	NASDAQ	TOWN	Fri, Feb 29, 2008	15.29	15.43	15.05	15.25
1967	NASDAQ	TOWN	Thu, Feb 28, 2008	15.53	15.69	15.34	15.38
1966	NASDAQ	TOWN	Wed, Feb 27, 2008	15.78	15.78	15.47	15.47
1965	NASDAQ	TOWN	Tue, Feb 26, 2008	15.70	15.91	15.53	15.80
1964	NASDAQ	TOWN	Mon, Feb 25, 2008	15.86	15.86	15.49	15.53
1963	NASDAQ	TOWN	Fri, Feb 22, 2008	15.54	15.68	15.29	15.57
1962	NASDAQ	TOWN	Thu, Feb 21, 2008	16.02	16.02	15.53	15.70
1961	NASDAQ	TOWN	Wed, Feb 20, 2008	15.94	16.35	15.80	15.80
1960	NASDAQ	TOWN	Tue, Feb 19, 2008	15.92	16.36	15.63	16.36
1959	NASDAQ	TOWN	Fri, Feb 15, 2008	15.74	16.02	15.64	15.92
1958	NASDAQ	TOWN	Thu, Feb 14, 2008	16.12	16.27	15.53	15.95
1957	NASDAQ	TOWN	Wed, Feb 13, 2008	16.50	16.50	16.12	16.43
1956	NASDAQ	TOWN	Tue, Feb 12, 2008	16.88	16.89	16.26	16.46
1955	NASDAQ	TOWN	Mon, Feb 11, 2008	16.37	16.83	16.31	16.59
1954	NASDAQ	TOWN	Fri, Feb 8, 2008	16.68	16.68	16.32	16.50
1953	NASDAQ	TOWN	Thu, Feb 7, 2008	16.74	16.74	15.84	16.50
1952	NASDAQ	TOWN	Wed, Feb 6, 2008	16.60	16.93	16.50	16.70
1951	NASDAQ	TOWN	Tue, Feb 5, 2008	16.50	17.07	16.37	16.93
1950	NASDAQ	TOWN	Mon, Feb 4, 2008	16.05	16.89	16.02	16.60
1949	NASDAQ	TOWN	Fri, Feb 1, 2008	16.20	16.21	15.55	15.78
1948	NASDAQ	TOWN	Thu, Jan 31, 2008	16.58	16.58	15.87	16.16
1947	NASDAQ	TOWN	Wed, Jan 30, 2008	15.97	16.45	15.92	16.45
1946	NASDAQ	TOWN	Tue, Jan 29, 2008	16.77	16.77	15.83	16.26
1945	NASDAQ	TOWN	Mon, Jan 28, 2008	17.11	17.48	16.51	16.87
1944	NASDAQ	TOWN	Fri, Jan 25, 2008	16.94	17.48	16.39	17.48
1943	NASDAQ	TOWN	Thu, Jan 24, 2008	16.03	16.99	16.02	16.88
1942	NASDAQ	TOWN	Wed, Jan 23, 2008	16.03	16.80	16.03	16.76
1941	NASDAQ	TOWN	Tue, Jan 22, 2008	16.05	17.14	16.05	17.14
1940	NASDAQ	TOWN	Fri, Jan 18, 2008	17.43	17.48	16.06	16.97
1939	NASDAQ	TOWN	Thu, Jan 17, 2008	16.69	16.99	16.13	16.99
1938	NASDAQ	TOWN	Wed, Jan 16, 2008	16.64	17.48	16.62	16.88
1937	NASDAQ	TOWN	Tue, Jan 15, 2008	16.72	17.46	16.62	16.62
1936	NASDAQ	TOWN	Mon, Jan 14, 2008	16.62	17.47	16.62	17.43
1935	NASDAQ	TOWN	Fri, Jan 11, 2008	18.45	18.45	16.91	16.91
1934	NASDAQ	TOWN	Thu, Jan 10, 2008	16.99	18.45	16.06	17.66
1933	NASDAQ	TOWN	Wed, Jan 9, 2008	16.50	17.23	15.57	16.99
1932	NASDAQ	TOWN	Tue, Jan 8, 2008	15.73	16.65	15.62	16.51
1931	NASDAQ	TOWN	Mon, Jan 7, 2008	16.07	16.07	15.63	15.86
1930	NASDAQ	TOWN	Fri, Jan 4, 2008	15.81	16.02	15.81	16.01
1929	NASDAQ	TOWN	Thu, Jan 3, 2008	16.40	16.40	15.69	15.90
1928	NASDAQ	TOWN	Wed, Jan 2, 2008	15.77	15.92	15.49	15.63
1927	NASDAQ	TOWN	Mon, Dec 31, 2007	15.29	15.63	15.29	15.63
1926	NASDAQ	TOWN	Fri, Dec 28, 2007	15.41	16.00	15.29	15.53
1925	NASDAQ	TOWN	Thu, Dec 27, 2007	15.00	15.44	14.49	15.05
1924	NASDAQ	TOWN	Wed, Dec 26, 2007	15.17	15.44	15.06	15.19
1923	NASDAQ	TOWN	Mon, Dec 24, 2007	15.54	15.74	15.29	15.51
1922	NASDAQ	TOWN	Fri, Dec 21, 2007	15.40	15.74	15.19	15.53
1921	NASDAQ	TOWN	Thu, Dec 20, 2007	16.19	16.21	15.29	15.53
1920	NASDAQ	TOWN	Wed, Dec 19, 2007	16.31	16.31	15.53	15.74
1919	NASDAQ	TOWN	Tue, Dec 18, 2007	15.78	16.12	15.15	15.80
1918	NASDAQ	TOWN	Mon, Dec 17, 2007	16.03	16.45	15.68	15.98
1917	NASDAQ	TOWN	Fri, Dec 14, 2007	16.41	16.41	15.70	16.03
1916	NASDAQ	TOWN	Thu, Dec 13, 2007	16.50	16.50	16.26	16.37
1915	NASDAQ	TOWN	Wed, Dec 12, 2007	16.83	16.83	15.92	16.26
1914	NASDAQ	TOWN	Tue, Dec 11, 2007	16.75	16.99	16.26	16.83
1913	NASDAQ	TOWN	Mon, Dec 10, 2007	16.97	17.09	16.50	16.88
1912	NASDAQ	TOWN	Fri, Dec 7, 2007	16.50	16.99	16.26	16.84
1911	NASDAQ	TOWN	Thu, Dec 6, 2007	16.53	16.78	16.50	16.50
1910	NASDAQ	TOWN	Wed, Dec 5, 2007	16.99	17.07	16.76	16.84
1909	NASDAQ	TOWN	Tue, Dec 4, 2007	16.95	17.45	16.77	17.09
1908	NASDAQ	TOWN	Mon, Dec 3, 2007	17.09	17.21	16.70	16.82
1907	NASDAQ	TOWN	Fri, Nov 30, 2007	17.09	17.20	16.12	17.20
1906	NASDAQ	TOWN	Thu, Nov 29, 2007	16.58	17.23	16.12	17.09
1905	NASDAQ	TOWN	Wed, Nov 28, 2007	16.57	16.99	16.55	16.98
1904	NASDAQ	TOWN	Tue, Nov 27, 2007	16.99	16.99	16.31	16.66
1903	NASDAQ	TOWN	Mon, Nov 26, 2007	16.99	16.99	16.47	16.75
1902	NASDAQ	TOWN	Fri, Nov 23, 2007	17.48	17.48	17.48	17.48
1901	NASDAQ	TOWN	Wed, Nov 21, 2007	16.97	17.83	16.75	17.48
1900	NASDAQ	TOWN	Tue, Nov 20, 2007	16.94	17.96	16.94	17.48
1899	NASDAQ	TOWN	Mon, Nov 19, 2007	16.24	17.46	16.19	17.45
1898	NASDAQ	TOWN	Fri, Nov 16, 2007	17.17	17.17	16.19	16.24
1897	NASDAQ	TOWN	Thu, Nov 15, 2007	17.11	17.32	16.71	16.83
1896	NASDAQ	TOWN	Wed, Nov 14, 2007	17.34	17.47	16.99	17.09
1895	NASDAQ	TOWN	Tue, Nov 13, 2007	17.59	17.59	17.19	17.47
1894	NASDAQ	TOWN	Mon, Nov 12, 2007	17.65	17.65	17.10	17.24
1893	NASDAQ	TOWN	Fri, Nov 9, 2007	18.02	18.31	17.48	17.48
1892	NASDAQ	TOWN	Thu, Nov 8, 2007	18.29	18.66	17.85	18.51
1891	NASDAQ	TOWN	Wed, Nov 7, 2007	18.59	18.72	18.30	18.67
1890	NASDAQ	TOWN	Tue, Nov 6, 2007	18.38	18.74	18.38	18.65
1889	NASDAQ	TOWN	Mon, Nov 5, 2007	18.11	18.79	17.89	18.69
1888	NASDAQ	TOWN	Fri, Nov 2, 2007	18.20	18.30	18.16	18.17
1887	NASDAQ	TOWN	Thu, Nov 1, 2007	18.36	18.67	18.30	18.30
1886	NASDAQ	TOWN	Wed, Oct 31, 2007	18.83	18.83	18.20	18.77
1885	NASDAQ	TOWN	Tue, Oct 30, 2007	19.20	19.20	18.70	18.83
1884	NASDAQ	TOWN	Mon, Oct 29, 2007	18.69	19.42	18.69	19.07
1883	NASDAQ	TOWN	Fri, Oct 26, 2007	19.05	19.05	18.69	19.05
1882	NASDAQ	TOWN	Thu, Oct 25, 2007	18.70	18.70	18.54	18.69
1881	NASDAQ	TOWN	Wed, Oct 24, 2007	18.39	18.83	18.39	18.83
1880	NASDAQ	TOWN	Tue, Oct 23, 2007	18.64	18.93	18.33	18.33
1879	NASDAQ	TOWN	Mon, Oct 22, 2007	19.06	19.06	18.69	18.74
1878	NASDAQ	TOWN	Fri, Oct 19, 2007	20.17	20.20	19.43	19.43
1877	NASDAQ	TOWN	Thu, Oct 18, 2007	19.61	20.38	19.56	20.33
1876	NASDAQ	TOWN	Wed, Oct 17, 2007	19.41	19.90	19.32	19.90
1875	NASDAQ	TOWN	Tue, Oct 16, 2007	19.43	19.61	19.28	19.31
1874	NASDAQ	TOWN	Mon, Oct 15, 2007	19.66	19.79	19.17	19.17
1873	NASDAQ	TOWN	Fri, Oct 12, 2007	20.39	20.39	19.41	19.89
1872	NASDAQ	TOWN	Thu, Oct 11, 2007	20.57	20.63	19.41	19.66
1871	NASDAQ	TOWN	Wed, Oct 10, 2007	20.86	20.87	19.42	19.42
1870	NASDAQ	TOWN	Tue, Oct 9, 2007	21.35	21.35	19.66	20.68
1869	NASDAQ	TOWN	Mon, Oct 8, 2007	19.42	19.90	19.08	19.76
1868	NASDAQ	TOWN	Fri, Oct 5, 2007	19.02	19.42	18.93	19.42
1867	NASDAQ	TOWN	Thu, Oct 4, 2007	18.69	18.93	18.45	18.93
1866	NASDAQ	TOWN	Wed, Oct 3, 2007	18.02	18.69	18.02	18.64
1865	NASDAQ	TOWN	Tue, Oct 2, 2007	18.45	18.88	18.20	18.69
1864	NASDAQ	TOWN	Mon, Oct 1, 2007	17.96	18.25	17.96	18.20
1863	NASDAQ	TOWN	Fri, Sep 28, 2007	17.67	18.05	17.67	18.05
1862	NASDAQ	TOWN	Thu, Sep 27, 2007	17.96	17.96	17.72	17.77
1861	NASDAQ	TOWN	Wed, Sep 26, 2007	17.96	18.20	17.96	18.20
1860	NASDAQ	TOWN	Tue, Sep 25, 2007	17.96	18.20	17.96	17.96
1859	NASDAQ	TOWN	Mon, Sep 24, 2007	17.72	18.20	17.72	17.96
1858	NASDAQ	TOWN	Fri, Sep 21, 2007	17.67	17.67	17.57	17.57
1857	NASDAQ	TOWN	Thu, Sep 20, 2007	17.48	17.72	17.48	17.62
1856	NASDAQ	TOWN	Wed, Sep 19, 2007	17.48	17.67	17.38	17.48
1855	NASDAQ	TOWN	Tue, Sep 18, 2007	17.48	17.72	17.48	17.72
1854	NASDAQ	TOWN	Mon, Sep 17, 2007	17.23	17.67	17.23	17.67
1853	NASDAQ	TOWN	Fri, Sep 14, 2007	17.23	17.48	17.04	17.28
1852	NASDAQ	TOWN	Thu, Sep 13, 2007	17.48	17.48	17.04	17.04
1851	NASDAQ	TOWN	Wed, Sep 12, 2007	17.23	17.48	17.04	17.48
1850	NASDAQ	TOWN	Tue, Sep 11, 2007	17.23	17.23	16.99	17.09
1849	NASDAQ	TOWN	Mon, Sep 10, 2007	17.48	17.48	16.99	17.09
1848	NASDAQ	TOWN	Fri, Sep 7, 2007	16.89	17.48	16.89	17.48
1847	NASDAQ	TOWN	Thu, Sep 6, 2007	17.21	17.48	16.89	16.89
1846	NASDAQ	TOWN	Wed, Sep 5, 2007	17.04	17.04	16.99	16.99
1845	NASDAQ	TOWN	Tue, Sep 4, 2007	17.23	17.23	16.99	16.99
1844	NASDAQ	TOWN	Fri, Aug 31, 2007	16.99	17.23	16.75	17.23
1843	NASDAQ	TOWN	Thu, Aug 30, 2007	16.75	16.99	16.75	16.99
1842	NASDAQ	TOWN	Wed, Aug 29, 2007	16.75	16.89	16.75	16.89
1841	NASDAQ	TOWN	Tue, Aug 28, 2007	17.23	17.23	16.50	16.50
1840	NASDAQ	TOWN	Mon, Aug 27, 2007	16.99	17.23	16.99	17.23
1839	NASDAQ	TOWN	Fri, Aug 24, 2007	16.99	17.23	16.99	17.23
1838	NASDAQ	TOWN	Thu, Aug 23, 2007	16.84	16.99	16.84	16.99
1837	NASDAQ	TOWN	Wed, Aug 22, 2007	17.28	17.48	16.99	17.48
1836	NASDAQ	TOWN	Tue, Aug 21, 2007	17.15	17.18	16.75	16.75
1835	NASDAQ	TOWN	Mon, Aug 20, 2007	17.15	17.48	17.14	17.48
1834	NASDAQ	TOWN	Fri, Aug 17, 2007	17.23	17.48	17.23	17.48
1833	NASDAQ	TOWN	Thu, Aug 16, 2007	17.14	17.43	17.14	17.23
1832	NASDAQ	TOWN	Wed, Aug 15, 2007	17.14	17.47	17.14	17.14
1831	NASDAQ	TOWN	Tue, Aug 14, 2007	17.14	17.14	17.14	17.14
1830	NASDAQ	TOWN	Mon, Aug 13, 2007	17.47	17.48	17.14	17.14
1829	NASDAQ	TOWN	Fri, Aug 10, 2007	17.04	17.47	17.04	17.37
1828	NASDAQ	TOWN	Thu, Aug 9, 2007	17.47	17.47	17.04	17.04
1827	NASDAQ	TOWN	Wed, Aug 8, 2007	17.47	17.96	17.23	17.23
1826	NASDAQ	TOWN	Tue, Aug 7, 2007	17.29	17.48	16.99	16.99
1825	NASDAQ	TOWN	Mon, Aug 6, 2007	17.48	17.57	17.38	17.48
1824	NASDAQ	TOWN	Fri, Aug 3, 2007	17.48	17.48	17.48	17.48
1823	NASDAQ	TOWN	Thu, Aug 2, 2007	17.96	17.96	17.57	17.72
1822	NASDAQ	TOWN	Wed, Aug 1, 2007	17.48	17.72	17.18	17.18
1821	NASDAQ	TOWN	Tue, Jul 31, 2007	17.91	17.96	17.18	17.96
1820	NASDAQ	TOWN	Mon, Jul 30, 2007	17.72	18.83	17.72	17.86
1819	NASDAQ	TOWN	Fri, Jul 27, 2007	17.01	17.48	17.01	17.48
1818	NASDAQ	TOWN	Thu, Jul 26, 2007	17.01	17.72	17.01	17.48
1817	NASDAQ	TOWN	Wed, Jul 25, 2007	17.14	17.67	17.14	17.48
1816	NASDAQ	TOWN	Tue, Jul 24, 2007	18.45	18.45	17.14	17.14
1815	NASDAQ	TOWN	Mon, Jul 23, 2007	18.69	18.93	18.35	18.45
1814	NASDAQ	TOWN	Fri, Jul 20, 2007	18.45	18.93	18.20	18.93
1813	NASDAQ	TOWN	Thu, Jul 19, 2007	18.54	18.69	18.06	18.45
1812	NASDAQ	TOWN	Wed, Jul 18, 2007	18.59	18.93	18.54	18.54
1811	NASDAQ	TOWN	Tue, Jul 17, 2007	19.08	19.42	18.54	18.59
1810	NASDAQ	TOWN	Mon, Jul 16, 2007	19.47	20.58	18.69	18.93
1809	NASDAQ	TOWN	Fri, Jul 13, 2007	17.23	19.32	16.99	19.17
1808	NASDAQ	TOWN	Thu, Jul 12, 2007	16.51	17.23	16.51	17.23
1807	NASDAQ	TOWN	Wed, Jul 11, 2007	16.89	17.09	16.50	16.94
1806	NASDAQ	TOWN	Tue, Jul 10, 2007	16.17	16.94	16.17	16.89
1805	NASDAQ	TOWN	Mon, Jul 9, 2007	15.78	16.65	15.78	16.02
1804	NASDAQ	TOWN	Fri, Jul 6, 2007	16.46	16.50	15.58	16.12
1803	NASDAQ	TOWN	Thu, Jul 5, 2007	16.41	16.46	16.26	16.46
1802	NASDAQ	TOWN	Tue, Jul 3, 2007	16.46	16.46	15.78	16.21
1801	NASDAQ	TOWN	Mon, Jul 2, 2007	16.31	16.31	15.73	16.21
1800	NASDAQ	TOWN	Fri, Jun 29, 2007	15.53	16.50	15.52	16.31
1799	NASDAQ	TOWN	Thu, Jun 28, 2007	16.41	16.41	15.53	15.78
1798	NASDAQ	TOWN	Wed, Jun 27, 2007	16.53	16.53	16.02	16.41
1797	NASDAQ	TOWN	Tue, Jun 26, 2007	16.80	16.80	16.50	16.50
1796	NASDAQ	TOWN	Mon, Jun 25, 2007	16.75	17.24	16.65	16.76
1795	NASDAQ	TOWN	Fri, Jun 22, 2007	16.99	17.09	16.70	16.75
1794	NASDAQ	TOWN	Thu, Jun 21, 2007	17.48	17.48	16.99	16.99
1793	NASDAQ	TOWN	Wed, Jun 20, 2007	17.52	17.64	17.48	17.48
1792	NASDAQ	TOWN	Tue, Jun 19, 2007	17.62	17.72	17.57	17.57
1791	NASDAQ	TOWN	Mon, Jun 18, 2007	17.58	17.80	17.52	17.67
1790	NASDAQ	TOWN	Fri, Jun 15, 2007	17.62	17.72	17.52	17.72
1789	NASDAQ	TOWN	Thu, Jun 14, 2007	17.52	17.57	17.52	17.57
1788	NASDAQ	TOWN	Wed, Jun 13, 2007	17.59	17.62	17.57	17.57
1787	NASDAQ	TOWN	Tue, Jun 12, 2007	17.62	17.82	17.52	17.58
1786	NASDAQ	TOWN	Mon, Jun 11, 2007	17.77	17.86	17.62	17.62
1785	NASDAQ	TOWN	Fri, Jun 8, 2007	17.67	17.86	17.67	17.75
1784	NASDAQ	TOWN	Thu, Jun 7, 2007	17.62	17.77	17.57	17.77
1783	NASDAQ	TOWN	Wed, Jun 6, 2007	17.77	17.77	17.62	17.67
1782	NASDAQ	TOWN	Tue, Jun 5, 2007	17.72	17.96	17.62	17.82
1781	NASDAQ	TOWN	Mon, Jun 4, 2007	17.82	17.82	17.72	17.77
1780	NASDAQ	TOWN	Fri, Jun 1, 2007	17.62	17.82	16.75	17.82
1779	NASDAQ	TOWN	Thu, May 31, 2007	17.96	17.96	17.48	17.62
1778	NASDAQ	TOWN	Wed, May 30, 2007	17.96	18.06	17.96	17.96
1777	NASDAQ	TOWN	Tue, May 29, 2007	17.96	18.20	17.78	18.06
1776	NASDAQ	TOWN	Fri, May 25, 2007	17.86	17.96	17.86	17.96
1775	NASDAQ	TOWN	Thu, May 24, 2007	17.52	17.91	17.48	17.72
1774	NASDAQ	TOWN	Wed, May 23, 2007	18.01	18.01	17.67	17.67
1773	NASDAQ	TOWN	Tue, May 22, 2007	17.86	18.01	17.77	18.01
1772	NASDAQ	TOWN	Mon, May 21, 2007	18.16	18.16	17.86	17.96
1771	NASDAQ	TOWN	Fri, May 18, 2007	17.96	18.20	17.96	18.16
1770	NASDAQ	TOWN	Thu, May 17, 2007	17.91	18.16	17.68	17.96
1769	NASDAQ	TOWN	Wed, May 16, 2007	17.67	17.96	17.67	17.96
1768	NASDAQ	TOWN	Tue, May 15, 2007	17.62	17.72	17.57	17.67
1767	NASDAQ	TOWN	Mon, May 14, 2007	17.67	17.67	17.52	17.62
1766	NASDAQ	TOWN	Fri, May 11, 2007	17.61	17.72	17.57	17.62
1765	NASDAQ	TOWN	Thu, May 10, 2007	17.48	17.72	17.48	17.52
1764	NASDAQ	TOWN	Wed, May 9, 2007	17.52	17.52	17.48	17.52
1763	NASDAQ	TOWN	Tue, May 8, 2007	17.59	17.72	17.48	17.48
1762	NASDAQ	TOWN	Mon, May 7, 2007	17.82	17.82	17.62	17.69
1761	NASDAQ	TOWN	Fri, May 4, 2007	17.60	17.96	17.48	17.72
1760	NASDAQ	TOWN	Thu, May 3, 2007	17.86	18.20	17.77	17.77
1759	NASDAQ	TOWN	Wed, May 2, 2007	18.11	18.11	17.72	17.82
1758	NASDAQ	TOWN	Tue, May 1, 2007	18.25	18.25	17.96	17.96
1757	NASDAQ	TOWN	Mon, Apr 30, 2007	18.25	18.25	17.96	18.20
1756	NASDAQ	TOWN	Fri, Apr 27, 2007	18.25	18.35	18.20	18.20
1755	NASDAQ	TOWN	Thu, Apr 26, 2007	18.20	18.43	18.20	18.25
1754	NASDAQ	TOWN	Wed, Apr 25, 2007	18.54	18.54	18.40	18.45
1753	NASDAQ	TOWN	Tue, Apr 24, 2007	18.45	18.64	18.35	18.59
1752	NASDAQ	TOWN	Mon, Apr 23, 2007	18.69	18.74	18.45	18.54
1751	NASDAQ	TOWN	Fri, Apr 20, 2007	18.64	18.69	18.20	18.69
1750	NASDAQ	TOWN	Thu, Apr 19, 2007	18.35	18.69	18.35	18.45
1749	NASDAQ	TOWN	Wed, Apr 18, 2007	18.54	18.69	18.45	18.59
1748	NASDAQ	TOWN	Tue, Apr 17, 2007	18.25	18.54	17.82	18.54
1747	NASDAQ	TOWN	Mon, Apr 16, 2007	18.11	18.25	17.68	18.25
1746	NASDAQ	TOWN	Fri, Apr 13, 2007	17.62	18.16	17.62	18.10
1745	NASDAQ	TOWN	Thu, Apr 12, 2007	17.95	17.96	17.48	17.72
1744	NASDAQ	TOWN	Wed, Apr 11, 2007	18.25	18.25	17.77	17.77
1743	NASDAQ	TOWN	Tue, Apr 10, 2007	18.25	18.25	17.97	17.97
1742	NASDAQ	TOWN	Mon, Apr 9, 2007	18.45	18.64	18.20	18.25
1741	NASDAQ	TOWN	Thu, Apr 5, 2007	18.54	18.64	18.45	18.64
1740	NASDAQ	TOWN	Wed, Apr 4, 2007	18.64	18.69	18.54	18.69
1739	NASDAQ	TOWN	Tue, Apr 3, 2007	18.45	18.45	18.45	18.45
1738	NASDAQ	TOWN	Mon, Apr 2, 2007	18.25	18.64	17.97	18.64
1737	NASDAQ	TOWN	Fri, Mar 30, 2007	18.45	18.45	18.25	18.40
1736	NASDAQ	TOWN	Thu, Mar 29, 2007	18.59	18.59	18.30	18.30
1735	NASDAQ	TOWN	Wed, Mar 28, 2007	18.45	18.59	18.40	18.59
1734	NASDAQ	TOWN	Tue, Mar 27, 2007	18.59	18.59	18.45	18.45
1733	NASDAQ	TOWN	Mon, Mar 26, 2007	18.74	18.74	18.45	18.45
1732	NASDAQ	TOWN	Fri, Mar 23, 2007	18.93	18.93	18.69	18.69
1731	NASDAQ	TOWN	Thu, Mar 22, 2007	18.83	18.93	18.74	18.93
1730	NASDAQ	TOWN	Wed, Mar 21, 2007	18.94	18.94	18.74	18.79
1729	NASDAQ	TOWN	Tue, Mar 20, 2007	18.83	18.93	18.74	18.93
1728	NASDAQ	TOWN	Mon, Mar 19, 2007	18.79	19.03	18.79	18.83
1727	NASDAQ	TOWN	Fri, Mar 16, 2007	18.87	18.98	18.59	18.95
1726	NASDAQ	TOWN	Thu, Mar 15, 2007	18.69	18.87	18.59	18.87
1725	NASDAQ	TOWN	Wed, Mar 14, 2007	18.69	18.74	18.45	18.54
1724	NASDAQ	TOWN	Tue, Mar 13, 2007	18.74	18.79	18.54	18.69
1723	NASDAQ	TOWN	Mon, Mar 12, 2007	18.88	18.88	18.69	18.74
1722	NASDAQ	TOWN	Fri, Mar 9, 2007	18.93	18.98	18.74	18.74
1721	NASDAQ	TOWN	Thu, Mar 8, 2007	18.83	18.98	18.83	18.93
1720	NASDAQ	TOWN	Wed, Mar 7, 2007	18.83	18.93	18.83	18.93
1719	NASDAQ	TOWN	Tue, Mar 6, 2007	18.79	18.97	18.79	18.93
1718	NASDAQ	TOWN	Mon, Mar 5, 2007	18.93	18.93	18.88	18.93
1717	NASDAQ	TOWN	Fri, Mar 2, 2007	19.06	19.06	18.88	18.88
1716	NASDAQ	TOWN	Thu, Mar 1, 2007	18.98	19.32	18.98	19.06
1715	NASDAQ	TOWN	Wed, Feb 28, 2007	18.88	19.17	18.79	19.17
1714	NASDAQ	TOWN	Tue, Feb 27, 2007	18.79	18.93	18.74	18.88
1713	NASDAQ	TOWN	Mon, Feb 26, 2007	18.74	18.88	18.74	18.88
1712	NASDAQ	TOWN	Fri, Feb 23, 2007	18.74	18.98	18.74	18.74
1711	NASDAQ	TOWN	Thu, Feb 22, 2007	19.32	19.32	18.47	18.69
1710	NASDAQ	TOWN	Wed, Feb 21, 2007	19.04	19.13	19.00	19.13
1709	NASDAQ	TOWN	Tue, Feb 20, 2007	19.22	19.33	19.03	19.13
1708	NASDAQ	TOWN	Fri, Feb 16, 2007	19.22	19.35	19.17	19.34
1707	NASDAQ	TOWN	Thu, Feb 15, 2007	19.36	19.36	19.04	19.32
1706	NASDAQ	TOWN	Wed, Feb 14, 2007	19.22	19.36	19.17	19.35
1705	NASDAQ	TOWN	Tue, Feb 13, 2007	19.17	19.22	19.17	19.17
1704	NASDAQ	TOWN	Mon, Feb 12, 2007	19.27	19.40	19.17	19.36
1703	NASDAQ	TOWN	Fri, Feb 9, 2007	19.26	19.32	19.17	19.22
1702	NASDAQ	TOWN	Thu, Feb 8, 2007	19.42	19.42	19.22	19.26
1701	NASDAQ	TOWN	Wed, Feb 7, 2007	19.41	19.42	19.41	19.42
1700	NASDAQ	TOWN	Tue, Feb 6, 2007	19.09	19.42	19.03	19.32
1699	NASDAQ	TOWN	Mon, Feb 5, 2007	19.13	19.13	19.09	19.09
1698	NASDAQ	TOWN	Fri, Feb 2, 2007	19.13	19.32	19.08	19.32
1697	NASDAQ	TOWN	Thu, Feb 1, 2007	19.13	19.32	19.13	19.13
1696	NASDAQ	TOWN	Wed, Jan 31, 2007	19.13	19.42	19.08	19.32
1695	NASDAQ	TOWN	Tue, Jan 30, 2007	19.08	19.32	19.08	19.32
1694	NASDAQ	TOWN	Mon, Jan 29, 2007	19.18	19.42	19.17	19.17
1693	NASDAQ	TOWN	Fri, Jan 26, 2007	19.17	19.42	19.17	19.42
1692	NASDAQ	TOWN	Thu, Jan 25, 2007	19.42	19.66	19.00	19.42
1691	NASDAQ	TOWN	Wed, Jan 24, 2007	19.17	19.89	19.03	19.56
1690	NASDAQ	TOWN	Tue, Jan 23, 2007	19.49	19.49	19.00	19.13
1689	NASDAQ	TOWN	Mon, Jan 22, 2007	19.61	19.61	19.49	19.56
1688	NASDAQ	TOWN	Fri, Jan 19, 2007	20.05	20.19	19.76	19.85
1687	NASDAQ	TOWN	Thu, Jan 18, 2007	20.14	20.37	19.92	20.19
1686	NASDAQ	TOWN	Wed, Jan 17, 2007	19.90	20.14	19.66	19.91
1685	NASDAQ	TOWN	Tue, Jan 16, 2007	19.89	19.90	19.71	19.90
1684	NASDAQ	TOWN	Fri, Jan 12, 2007	18.94	19.89	18.94	19.50
1683	NASDAQ	TOWN	Thu, Jan 11, 2007	18.98	18.98	18.93	18.93
1682	NASDAQ	TOWN	Wed, Jan 10, 2007	19.61	19.61	18.93	19.17
1681	NASDAQ	TOWN	Tue, Jan 9, 2007	19.85	19.85	19.37	19.37
1680	NASDAQ	TOWN	Mon, Jan 8, 2007	19.32	19.85	19.32	19.76
1679	NASDAQ	TOWN	Fri, Jan 5, 2007	19.30	19.32	19.27	19.27
1678	NASDAQ	TOWN	Thu, Jan 4, 2007	19.27	19.32	19.13	19.32
1677	NASDAQ	TOWN	Wed, Jan 3, 2007	19.08	19.29	19.08	19.09
1676	NASDAQ	TOWN	Fri, Dec 29, 2006	19.08	19.29	19.08	19.08
1675	NASDAQ	TOWN	Thu, Dec 28, 2006	19.32	19.32	19.04	19.08
1674	NASDAQ	TOWN	Wed, Dec 27, 2006	19.08	19.21	19.08	19.08
1673	NASDAQ	TOWN	Tue, Dec 26, 2006	19.04	19.31	19.04	19.31
1672	NASDAQ	TOWN	Fri, Dec 22, 2006	19.08	19.37	18.98	19.27
1671	NASDAQ	TOWN	Thu, Dec 21, 2006	19.27	19.27	18.93	18.98
1670	NASDAQ	TOWN	Wed, Dec 20, 2006	19.17	19.37	18.84	19.37
1669	NASDAQ	TOWN	Tue, Dec 19, 2006	19.15	19.41	18.94	19.27
1668	NASDAQ	TOWN	Mon, Dec 18, 2006	18.74	19.42	18.74	19.15
1667	NASDAQ	TOWN	Fri, Dec 15, 2006	18.69	19.08	18.69	18.79
1666	NASDAQ	TOWN	Thu, Dec 14, 2006	18.98	19.03	18.69	18.69
1665	NASDAQ	TOWN	Wed, Dec 13, 2006	18.64	19.17	18.64	18.98
1664	NASDAQ	TOWN	Tue, Dec 12, 2006	18.64	18.93	18.64	18.65
1663	NASDAQ	TOWN	Mon, Dec 11, 2006	19.13	19.13	18.74	18.93
1662	NASDAQ	TOWN	Fri, Dec 8, 2006	18.67	19.36	18.67	19.36
1661	NASDAQ	TOWN	Thu, Dec 7, 2006	18.64	19.17	18.64	19.12
1660	NASDAQ	TOWN	Wed, Dec 6, 2006	18.83	19.17	18.54	19.06
1659	NASDAQ	TOWN	Tue, Dec 5, 2006	19.17	19.17	18.93	18.93
1658	NASDAQ	TOWN	Mon, Dec 4, 2006	19.17	19.17	19.08	19.08
1657	NASDAQ	TOWN	Fri, Dec 1, 2006	18.88	18.88	18.74	18.88
1656	NASDAQ	TOWN	Thu, Nov 30, 2006	18.93	18.98	18.79	18.88
1655	NASDAQ	TOWN	Wed, Nov 29, 2006	18.79	18.98	18.64	18.83
1654	NASDAQ	TOWN	Tue, Nov 28, 2006	18.74	18.88	18.50	18.79
1653	NASDAQ	TOWN	Mon, Nov 27, 2006	18.60	18.98	18.60	18.74
1652	NASDAQ	TOWN	Fri, Nov 24, 2006	18.74	19.08	18.74	18.88
1651	NASDAQ	TOWN	Wed, Nov 22, 2006	18.54	19.08	18.50	19.08
1650	NASDAQ	TOWN	Tue, Nov 21, 2006	18.55	18.64	18.46	18.63
1649	NASDAQ	TOWN	Mon, Nov 20, 2006	18.74	18.88	18.50	18.64
1648	NASDAQ	TOWN	Fri, Nov 17, 2006	18.69	18.88	18.50	18.74
1647	NASDAQ	TOWN	Thu, Nov 16, 2006	18.88	18.93	18.88	18.92
1646	NASDAQ	TOWN	Wed, Nov 15, 2006	18.79	19.08	18.74	18.93
1645	NASDAQ	TOWN	Tue, Nov 14, 2006	19.22	19.27	19.03	19.17
1644	NASDAQ	TOWN	Mon, Nov 13, 2006	19.32	19.32	18.98	18.98
1643	NASDAQ	TOWN	Fri, Nov 10, 2006	18.83	19.32	18.79	19.32
1642	NASDAQ	TOWN	Thu, Nov 9, 2006	19.08	19.32	18.83	18.93
1641	NASDAQ	TOWN	Wed, Nov 8, 2006	19.22	19.32	19.03	19.32
1640	NASDAQ	TOWN	Tue, Nov 7, 2006	19.03	19.22	19.03	19.22
1639	NASDAQ	TOWN	Mon, Nov 6, 2006	18.80	19.22	18.80	18.98
1638	NASDAQ	TOWN	Fri, Nov 3, 2006	19.13	19.13	18.93	18.93
1637	NASDAQ	TOWN	Thu, Nov 2, 2006	18.93	18.93	18.79	18.93
1636	NASDAQ	TOWN	Wed, Nov 1, 2006	19.17	19.17	18.93	18.93
1635	NASDAQ	TOWN	Tue, Oct 31, 2006	19.42	19.42	18.98	19.17
1634	NASDAQ	TOWN	Mon, Oct 30, 2006	19.17	19.42	19.17	19.22
1633	NASDAQ	TOWN	Fri, Oct 27, 2006	19.42	19.42	19.17	19.42
1632	NASDAQ	TOWN	Thu, Oct 26, 2006	19.17	19.42	19.17	19.42
1631	NASDAQ	TOWN	Wed, Oct 25, 2006	18.95	19.27	18.93	19.03
1630	NASDAQ	TOWN	Tue, Oct 24, 2006	18.94	19.32	18.94	19.32
1629	NASDAQ	TOWN	Mon, Oct 23, 2006	19.22	19.22	18.93	18.94
1628	NASDAQ	TOWN	Fri, Oct 20, 2006	19.03	19.27	18.98	18.98
1627	NASDAQ	TOWN	Thu, Oct 19, 2006	19.10	19.13	19.10	19.10
1626	NASDAQ	TOWN	Wed, Oct 18, 2006	19.42	19.42	19.09	19.37
1625	NASDAQ	TOWN	Tue, Oct 17, 2006	19.17	19.81	19.17	19.42
1624	NASDAQ	TOWN	Mon, Oct 16, 2006	19.03	19.81	18.95	19.42
1623	NASDAQ	TOWN	Fri, Oct 13, 2006	19.13	19.17	19.03	19.03
1622	NASDAQ	TOWN	Thu, Oct 12, 2006	19.17	19.37	18.95	19.17
1621	NASDAQ	TOWN	Wed, Oct 11, 2006	19.14	19.22	19.14	19.14
1620	NASDAQ	TOWN	Tue, Oct 10, 2006	19.32	19.32	18.95	18.95
1619	NASDAQ	TOWN	Fri, Oct 6, 2006	19.43	19.60	19.32	19.51
1618	NASDAQ	TOWN	Thu, Oct 5, 2006	19.42	19.85	19.42	19.42
1617	NASDAQ	TOWN	Wed, Oct 4, 2006	19.32	19.42	19.27	19.42
1616	NASDAQ	TOWN	Tue, Oct 3, 2006	19.42	19.42	19.22	19.37
1615	NASDAQ	TOWN	Mon, Oct 2, 2006	19.42	19.42	19.42	19.42
1614	NASDAQ	TOWN	Fri, Sep 29, 2006	19.27	19.27	19.27	19.27
1613	NASDAQ	TOWN	Thu, Sep 28, 2006	19.32	19.51	19.04	19.27
1612	NASDAQ	TOWN	Wed, Sep 27, 2006	19.47	19.47	19.47	19.47
1611	NASDAQ	TOWN	Tue, Sep 26, 2006	18.98	19.42	18.98	19.42
1610	NASDAQ	TOWN	Mon, Sep 25, 2006	19.27	19.51	19.17	19.42
1609	NASDAQ	TOWN	Fri, Sep 22, 2006	19.42	19.51	19.27	19.27
1608	NASDAQ	TOWN	Thu, Sep 21, 2006	19.13	19.42	18.98	19.42
1607	NASDAQ	TOWN	Wed, Sep 20, 2006	19.33	19.42	19.13	19.42
1606	NASDAQ	TOWN	Tue, Sep 19, 2006	19.42	19.56	19.42	19.42
1605	NASDAQ	TOWN	Mon, Sep 18, 2006	19.42	19.76	19.42	19.66
1604	NASDAQ	TOWN	Fri, Sep 15, 2006	19.42	19.66	19.42	19.61
1603	NASDAQ	TOWN	Thu, Sep 14, 2006	18.98	19.42	18.98	19.27
1602	NASDAQ	TOWN	Wed, Sep 13, 2006	18.93	19.42	18.93	19.42
1601	NASDAQ	TOWN	Tue, Sep 12, 2006	19.03	19.03	18.93	18.93
1600	NASDAQ	TOWN	Mon, Sep 11, 2006	19.07	19.07	18.93	18.93
1599	NASDAQ	TOWN	Fri, Sep 8, 2006	18.93	19.07	18.93	18.93
1598	NASDAQ	TOWN	Thu, Sep 7, 2006	19.17	19.17	18.69	18.93
1597	NASDAQ	TOWN	Wed, Sep 6, 2006	19.17	19.17	18.69	19.17
1596	NASDAQ	TOWN	Tue, Sep 5, 2006	18.60	18.93	18.59	18.93
1595	NASDAQ	TOWN	Fri, Sep 1, 2006	18.64	18.93	18.60	18.93
1594	NASDAQ	TOWN	Thu, Aug 31, 2006	19.13	19.13	18.69	18.69
1593	NASDAQ	TOWN	Wed, Aug 30, 2006	18.95	19.17	18.95	19.17
1592	NASDAQ	TOWN	Tue, Aug 29, 2006	19.13	19.42	19.13	19.13
1591	NASDAQ	TOWN	Mon, Aug 28, 2006	19.17	19.27	19.17	19.27
1590	NASDAQ	TOWN	Fri, Aug 25, 2006	18.93	19.17	18.74	18.88
1589	NASDAQ	TOWN	Thu, Aug 24, 2006	19.34	19.34	18.69	18.83
1588	NASDAQ	TOWN	Wed, Aug 23, 2006	19.17	19.37	19.09	19.09
1587	NASDAQ	TOWN	Tue, Aug 22, 2006	19.42	19.42	19.17	19.37
1586	NASDAQ	TOWN	Mon, Aug 21, 2006	19.88	19.88	18.79	19.42
1585	NASDAQ	TOWN	Fri, Aug 18, 2006	19.17	19.90	18.70	18.70
1584	NASDAQ	TOWN	Thu, Aug 17, 2006	19.13	19.42	18.54	19.17
1583	NASDAQ	TOWN	Wed, Aug 16, 2006	18.74	19.42	18.74	19.42
1582	NASDAQ	TOWN	Tue, Aug 15, 2006	18.93	19.42	18.50	19.32
1581	NASDAQ	TOWN	Mon, Aug 14, 2006	18.98	19.42	18.50	18.93
1580	NASDAQ	TOWN	Fri, Aug 11, 2006	19.41	19.41	19.03	19.03
1579	NASDAQ	TOWN	Thu, Aug 10, 2006	19.17	19.42	18.98	19.32
1578	NASDAQ	TOWN	Wed, Aug 9, 2006	19.41	19.41	18.98	19.17
1577	NASDAQ	TOWN	Tue, Aug 8, 2006	18.69	19.41	18.69	18.93
1576	NASDAQ	TOWN	Mon, Aug 7, 2006	18.54	18.93	18.54	18.69
1575	NASDAQ	TOWN	Fri, Aug 4, 2006	18.92	18.92	18.64	18.69
1574	NASDAQ	TOWN	Thu, Aug 3, 2006	18.87	18.92	18.64	18.92
1573	NASDAQ	TOWN	Wed, Aug 2, 2006	18.64	18.83	18.64	18.64
1572	NASDAQ	TOWN	Tue, Aug 1, 2006	18.87	18.87	18.45	18.64
1571	NASDAQ	TOWN	Mon, Jul 31, 2006	18.52	18.88	18.45	18.45
1570	NASDAQ	TOWN	Fri, Jul 28, 2006	18.64	18.93	18.64	18.83
1569	NASDAQ	TOWN	Thu, Jul 27, 2006	19.01	19.17	18.50	18.98
1568	NASDAQ	TOWN	Wed, Jul 26, 2006	19.30	19.30	18.46	18.64
1567	NASDAQ	TOWN	Tue, Jul 25, 2006	18.79	18.93	18.79	18.93
1566	NASDAQ	TOWN	Mon, Jul 24, 2006	19.24	19.24	18.88	18.88
1565	NASDAQ	TOWN	Fri, Jul 21, 2006	18.79	19.21	18.79	19.21
1564	NASDAQ	TOWN	Thu, Jul 20, 2006	19.36	19.36	18.74	19.21
1563	NASDAQ	TOWN	Wed, Jul 19, 2006	19.41	19.42	18.93	18.93
1562	NASDAQ	TOWN	Tue, Jul 18, 2006	19.43	19.43	18.80	18.98
1561	NASDAQ	TOWN	Mon, Jul 17, 2006	19.42	19.90	18.98	19.90
1560	NASDAQ	TOWN	Fri, Jul 14, 2006	18.93	19.90	18.93	19.90
1559	NASDAQ	TOWN	Thu, Jul 13, 2006	19.51	19.66	19.22	19.22
1558	NASDAQ	TOWN	Wed, Jul 12, 2006	19.90	20.24	19.77	20.24
1557	NASDAQ	TOWN	Tue, Jul 11, 2006	20.24	20.38	19.51	19.90
1556	NASDAQ	TOWN	Mon, Jul 10, 2006	19.42	20.39	19.22	20.39
1555	NASDAQ	TOWN	Fri, Jul 7, 2006	19.41	19.66	19.41	19.66
1554	NASDAQ	TOWN	Thu, Jul 6, 2006	19.37	19.41	18.77	19.41
1553	NASDAQ	TOWN	Wed, Jul 5, 2006	19.42	19.42	19.03	19.22
1552	NASDAQ	TOWN	Mon, Jul 3, 2006	19.42	19.42	18.93	19.42
1551	NASDAQ	TOWN	Fri, Jun 30, 2006	18.83	19.41	18.77	19.41
1550	NASDAQ	TOWN	Thu, Jun 29, 2006	19.14	19.42	18.83	18.83
1549	NASDAQ	TOWN	Wed, Jun 28, 2006	19.13	19.22	19.13	19.17
1548	NASDAQ	TOWN	Tue, Jun 27, 2006	19.32	19.32	19.08	19.08
1547	NASDAQ	TOWN	Mon, Jun 26, 2006	19.08	19.32	19.08	19.32
1546	NASDAQ	TOWN	Fri, Jun 23, 2006	19.42	19.47	19.08	19.32
1545	NASDAQ	TOWN	Thu, Jun 22, 2006	19.66	19.66	19.42	19.47
1544	NASDAQ	TOWN	Wed, Jun 21, 2006	19.66	19.66	19.66	19.66
1543	NASDAQ	TOWN	Tue, Jun 20, 2006	20.29	20.29	19.73	19.90
1542	NASDAQ	TOWN	Mon, Jun 19, 2006	20.05	20.29	19.71	20.28
1541	NASDAQ	TOWN	Fri, Jun 16, 2006	19.95	19.95	19.71	19.85
1540	NASDAQ	TOWN	Thu, Jun 15, 2006	19.95	19.95	19.71	19.81
1539	NASDAQ	TOWN	Wed, Jun 14, 2006	19.61	19.90	19.52	19.90
1538	NASDAQ	TOWN	Tue, Jun 13, 2006	19.81	19.85	19.66	19.85
1537	NASDAQ	TOWN	Mon, Jun 12, 2006	19.90	19.90	19.81	19.81
1536	NASDAQ	TOWN	Fri, Jun 9, 2006	20.19	20.19	19.81	19.90
1535	NASDAQ	TOWN	Thu, Jun 8, 2006	20.15	20.39	19.90	19.90
1534	NASDAQ	TOWN	Wed, Jun 7, 2006	20.53	20.87	20.24	20.24
1533	NASDAQ	TOWN	Tue, Jun 6, 2006	20.01	20.39	19.90	20.39
1532	NASDAQ	TOWN	Mon, Jun 5, 2006	20.10	20.53	20.10	20.19
1531	NASDAQ	TOWN	Fri, Jun 2, 2006	20.00	20.19	20.00	20.00
1530	NASDAQ	TOWN	Thu, Jun 1, 2006	20.00	20.05	19.90	19.90
1529	NASDAQ	TOWN	Wed, May 31, 2006	19.95	20.00	19.90	19.90
1528	NASDAQ	TOWN	Tue, May 30, 2006	20.39	20.39	19.95	19.95
1527	NASDAQ	TOWN	Fri, May 26, 2006	20.15	20.63	20.11	20.19
1526	NASDAQ	TOWN	Thu, May 25, 2006	20.15	20.29	20.10	20.29
1525	NASDAQ	TOWN	Wed, May 24, 2006	20.63	20.63	20.20	20.58
1524	NASDAQ	TOWN	Tue, May 23, 2006	20.10	20.62	20.10	20.58
1523	NASDAQ	TOWN	Mon, May 22, 2006	20.53	20.87	20.39	20.39
1522	NASDAQ	TOWN	Fri, May 19, 2006	20.87	20.87	20.87	20.87
1521	NASDAQ	TOWN	Thu, May 18, 2006	20.92	21.36	20.87	20.97
1520	NASDAQ	TOWN	Wed, May 17, 2006	20.49	21.07	20.49	20.92
1519	NASDAQ	TOWN	Tue, May 16, 2006	20.63	20.83	20.39	20.39
1518	NASDAQ	TOWN	Mon, May 15, 2006	19.95	20.39	19.95	20.39
1517	NASDAQ	TOWN	Fri, May 12, 2006	19.91	19.91	19.90	19.90
1516	NASDAQ	TOWN	Thu, May 11, 2006	20.05	20.15	19.96	19.96
1515	NASDAQ	TOWN	Wed, May 10, 2006	20.19	20.29	19.97	20.29
1514	NASDAQ	TOWN	Tue, May 9, 2006	20.15	20.29	20.15	20.29
1513	NASDAQ	TOWN	Mon, May 8, 2006	19.95	20.15	19.90	20.15
1512	NASDAQ	TOWN	Fri, May 5, 2006	20.00	20.39	20.00	20.19
1511	NASDAQ	TOWN	Thu, May 4, 2006	20.15	20.15	19.95	20.15
1510	NASDAQ	TOWN	Wed, May 3, 2006	19.91	20.39	19.91	20.15
1509	NASDAQ	TOWN	Tue, May 2, 2006	20.15	20.39	20.15	20.15
1508	NASDAQ	TOWN	Mon, May 1, 2006	20.39	20.39	20.19	20.39
1507	NASDAQ	TOWN	Fri, Apr 28, 2006	20.39	20.70	20.39	20.70
1506	NASDAQ	TOWN	Thu, Apr 27, 2006	20.68	20.83	20.39	20.39
1505	NASDAQ	TOWN	Wed, Apr 26, 2006	20.83	20.83	20.83	20.83
1504	NASDAQ	TOWN	Tue, Apr 25, 2006	20.97	20.97	20.68	20.68
1503	NASDAQ	TOWN	Mon, Apr 24, 2006	21.21	21.21	20.92	20.92
1502	NASDAQ	TOWN	Fri, Apr 21, 2006	21.17	21.31	21.17	21.31
1501	NASDAQ	TOWN	Thu, Apr 20, 2006	21.75	21.75	21.35	21.36
1500	NASDAQ	TOWN	Wed, Apr 19, 2006	22.33	22.33	21.12	21.75
1499	NASDAQ	TOWN	Tue, Apr 18, 2006	21.65	22.82	21.36	22.33
1498	NASDAQ	TOWN	Mon, Apr 17, 2006	21.46	22.09	21.46	22.09
1497	NASDAQ	TOWN	Thu, Apr 13, 2006	21.36	21.84	21.36	21.84
1496	NASDAQ	TOWN	Wed, Apr 12, 2006	21.60	21.80	21.36	21.80
1495	NASDAQ	TOWN	Tue, Apr 11, 2006	21.07	21.55	21.07	21.55
1494	NASDAQ	TOWN	Mon, Apr 10, 2006	20.87	21.36	20.87	21.07
1493	NASDAQ	TOWN	Fri, Apr 7, 2006	21.07	21.50	20.87	21.12
1492	NASDAQ	TOWN	Thu, Apr 6, 2006	21.17	21.46	21.07	21.26
1491	NASDAQ	TOWN	Wed, Apr 5, 2006	21.17	21.17	21.17	21.17
1490	NASDAQ	TOWN	Tue, Apr 4, 2006	21.46	21.46	21.17	21.31
1489	NASDAQ	TOWN	Mon, Apr 3, 2006	21.21	21.46	21.21	21.46
1488	NASDAQ	TOWN	Fri, Mar 31, 2006	21.46	21.46	21.21	21.21
1487	NASDAQ	TOWN	Thu, Mar 30, 2006	21.31	21.31	21.21	21.21
1486	NASDAQ	TOWN	Wed, Mar 29, 2006	21.36	21.46	21.36	21.36
1485	NASDAQ	TOWN	Tue, Mar 28, 2006	21.38	21.41	21.36	21.36
1484	NASDAQ	TOWN	Mon, Mar 27, 2006	21.41	21.46	21.41	21.46
1483	NASDAQ	TOWN	Thu, Mar 23, 2006	21.46	21.46	21.41	21.41
1482	NASDAQ	TOWN	Wed, Mar 22, 2006	21.43	21.46	21.43	21.46
1481	NASDAQ	TOWN	Tue, Mar 21, 2006	21.84	21.84	21.52	21.52
1480	NASDAQ	TOWN	Mon, Mar 20, 2006	21.55	21.84	21.36	21.60
1479	NASDAQ	TOWN	Fri, Mar 17, 2006	21.84	21.84	21.41	21.41
1478	NASDAQ	TOWN	Thu, Mar 16, 2006	21.79	21.94	21.78	21.84
1477	NASDAQ	TOWN	Wed, Mar 15, 2006	21.55	21.79	21.50	21.79
1476	NASDAQ	TOWN	Tue, Mar 14, 2006	21.60	21.84	21.55	21.60
1475	NASDAQ	TOWN	Mon, Mar 13, 2006	21.60	21.84	21.41	21.65
1474	NASDAQ	TOWN	Fri, Mar 10, 2006	21.46	22.09	21.41	21.60
1473	NASDAQ	TOWN	Thu, Mar 9, 2006	20.87	21.36	20.63	21.36
1472	NASDAQ	TOWN	Wed, Mar 8, 2006	21.11	21.20	20.63	20.63
1471	NASDAQ	TOWN	Tue, Mar 7, 2006	20.63	21.25	20.63	21.11
1470	NASDAQ	TOWN	Mon, Mar 6, 2006	20.63	20.73	20.63	20.63
1469	NASDAQ	TOWN	Fri, Mar 3, 2006	20.39	20.62	20.24	20.24
1468	NASDAQ	TOWN	Thu, Mar 2, 2006	20.92	20.92	20.44	20.44
1467	NASDAQ	TOWN	Wed, Mar 1, 2006	20.73	20.83	20.73	20.83
1466	NASDAQ	TOWN	Tue, Feb 28, 2006	20.87	21.36	20.83	20.83
1465	NASDAQ	TOWN	Mon, Feb 27, 2006	21.12	21.26	20.87	20.87
1464	NASDAQ	TOWN	Fri, Feb 24, 2006	21.36	21.46	20.88	21.46
1463	NASDAQ	TOWN	Thu, Feb 23, 2006	21.55	21.55	21.12	21.55
1462	NASDAQ	TOWN	Wed, Feb 22, 2006	20.87	21.55	20.87	21.36
1461	NASDAQ	TOWN	Tue, Feb 21, 2006	20.58	21.26	20.58	20.87
1460	NASDAQ	TOWN	Fri, Feb 17, 2006	20.63	20.87	20.63	20.86
1459	NASDAQ	TOWN	Thu, Feb 16, 2006	20.68	20.83	20.53	20.53
1458	NASDAQ	TOWN	Wed, Feb 15, 2006	20.87	20.87	20.53	20.68
1457	NASDAQ	TOWN	Tue, Feb 14, 2006	20.78	20.78	20.63	20.63
1456	NASDAQ	TOWN	Mon, Feb 13, 2006	20.63	20.87	20.49	20.63
1455	NASDAQ	TOWN	Fri, Feb 10, 2006	20.39	20.87	20.39	20.68
1454	NASDAQ	TOWN	Thu, Feb 9, 2006	20.58	20.58	20.58	20.58
1453	NASDAQ	TOWN	Wed, Feb 8, 2006	20.44	20.49	20.44	20.49
1452	NASDAQ	TOWN	Tue, Feb 7, 2006	20.24	20.62	20.24	20.39
1451	NASDAQ	TOWN	Mon, Feb 6, 2006	20.39	20.39	20.29	20.39
1450	NASDAQ	TOWN	Fri, Feb 3, 2006	20.15	20.39	19.90	20.15
1449	NASDAQ	TOWN	Thu, Feb 2, 2006	20.05	20.34	20.05	20.15
1448	NASDAQ	TOWN	Wed, Feb 1, 2006	20.15	20.39	19.90	20.29
1447	NASDAQ	TOWN	Tue, Jan 31, 2006	20.39	20.39	19.95	20.15
1446	NASDAQ	TOWN	Mon, Jan 30, 2006	19.51	20.39	19.51	20.39
1445	NASDAQ	TOWN	Fri, Jan 27, 2006	19.81	19.81	19.51	19.71
1444	NASDAQ	TOWN	Thu, Jan 26, 2006	19.90	19.90	19.66	19.66
1443	NASDAQ	TOWN	Wed, Jan 25, 2006	19.66	19.90	19.66	19.90
1442	NASDAQ	TOWN	Tue, Jan 24, 2006	19.51	19.90	19.51	19.66
1441	NASDAQ	TOWN	Mon, Jan 23, 2006	19.42	19.42	19.42	19.42
1440	NASDAQ	TOWN	Fri, Jan 20, 2006	19.42	19.90	19.42	19.90
1439	NASDAQ	TOWN	Thu, Jan 19, 2006	19.66	19.90	18.93	19.90
1438	NASDAQ	TOWN	Wed, Jan 18, 2006	19.45	19.66	19.17	19.56
1437	NASDAQ	TOWN	Tue, Jan 17, 2006	18.93	19.42	18.93	19.42
1436	NASDAQ	TOWN	Fri, Jan 13, 2006	18.93	18.98	18.93	18.98
1435	NASDAQ	TOWN	Thu, Jan 12, 2006	19.13	19.27	19.03	19.27
1434	NASDAQ	TOWN	Wed, Jan 11, 2006	19.66	19.66	18.83	18.98
1433	NASDAQ	TOWN	Tue, Jan 10, 2006	19.66	19.90	19.66	19.81
1432	NASDAQ	TOWN	Mon, Jan 9, 2006	19.42	19.85	19.42	19.81
1431	NASDAQ	TOWN	Fri, Jan 6, 2006	18.93	19.56	18.74	19.42
1430	NASDAQ	TOWN	Thu, Jan 5, 2006	18.74	18.93	18.54	18.69
1429	NASDAQ	TOWN	Wed, Jan 4, 2006	18.79	18.79	18.63	18.63
1428	NASDAQ	TOWN	Tue, Jan 3, 2006	18.79	18.79	18.63	18.64
1427	NASDAQ	TOWN	Fri, Dec 30, 2005	18.93	18.93	18.64	18.79
1426	NASDAQ	TOWN	Thu, Dec 29, 2005	19.42	19.42	18.69	18.93
1425	NASDAQ	TOWN	Wed, Dec 28, 2005	19.17	19.51	19.08	19.42
1424	NASDAQ	TOWN	Tue, Dec 27, 2005	19.17	19.66	18.93	19.32
1423	NASDAQ	TOWN	Fri, Dec 23, 2005	18.98	19.42	18.93	19.42
1422	NASDAQ	TOWN	Thu, Dec 22, 2005	19.51	19.66	18.93	18.93
1421	NASDAQ	TOWN	Wed, Dec 21, 2005	19.37	19.90	19.37	19.66
1420	NASDAQ	TOWN	Tue, Dec 20, 2005	19.51	20.10	19.37	20.00
1419	NASDAQ	TOWN	Mon, Dec 19, 2005	19.27	20.10	19.27	19.90
1418	NASDAQ	TOWN	Fri, Dec 16, 2005	19.32	19.47	19.32	19.47
1417	NASDAQ	TOWN	Thu, Dec 15, 2005	19.17	19.51	18.93	19.47
1416	NASDAQ	TOWN	Wed, Dec 14, 2005	19.17	19.42	19.17	19.42
1415	NASDAQ	TOWN	Tue, Dec 13, 2005	19.42	19.42	18.98	19.42
1414	NASDAQ	TOWN	Mon, Dec 12, 2005	20.15	20.15	19.42	19.47
1413	NASDAQ	TOWN	Fri, Dec 9, 2005	19.90	19.90	19.90	19.90
1412	NASDAQ	TOWN	Thu, Dec 8, 2005	19.81	20.39	19.71	20.39
1411	NASDAQ	TOWN	Wed, Dec 7, 2005	20.00	20.15	19.81	19.95
1410	NASDAQ	TOWN	Tue, Dec 6, 2005	19.76	20.24	19.71	20.19
1409	NASDAQ	TOWN	Mon, Dec 5, 2005	20.15	20.26	19.66	19.66
1408	NASDAQ	TOWN	Fri, Dec 2, 2005	20.39	20.39	20.29	20.29
1407	NASDAQ	TOWN	Thu, Dec 1, 2005	20.39	20.97	20.34	20.39
1406	NASDAQ	TOWN	Wed, Nov 30, 2005	20.68	20.68	20.29	20.39
1405	NASDAQ	TOWN	Tue, Nov 29, 2005	20.44	20.58	20.39	20.39
1404	NASDAQ	TOWN	Mon, Nov 28, 2005	20.73	21.07	20.44	20.49
1403	NASDAQ	TOWN	Fri, Nov 25, 2005	20.97	20.97	20.97	20.97
1402	NASDAQ	TOWN	Wed, Nov 23, 2005	20.92	21.12	20.92	20.97
1401	NASDAQ	TOWN	Tue, Nov 22, 2005	21.36	21.84	20.87	21.60
1400	NASDAQ	TOWN	Mon, Nov 21, 2005	20.68	21.50	20.68	21.36
1399	NASDAQ	TOWN	Fri, Nov 18, 2005	21.12	21.12	20.68	21.12
1398	NASDAQ	TOWN	Thu, Nov 17, 2005	21.26	21.46	20.97	21.25
1397	NASDAQ	TOWN	Wed, Nov 16, 2005	20.87	21.50	20.78	21.17
1396	NASDAQ	TOWN	Tue, Nov 15, 2005	20.97	21.06	20.78	21.06
1395	NASDAQ	TOWN	Mon, Nov 14, 2005	20.53	20.87	20.53	20.78
1394	NASDAQ	TOWN	Fri, Nov 11, 2005	20.97	21.07	20.63	20.63
1393	NASDAQ	TOWN	Thu, Nov 10, 2005	20.63	20.97	20.50	20.58
1392	NASDAQ	TOWN	Wed, Nov 9, 2005	20.53	20.58	20.50	20.50
1391	NASDAQ	TOWN	Tue, Nov 8, 2005	20.59	20.63	20.44	20.49
1390	NASDAQ	TOWN	Mon, Nov 7, 2005	20.44	20.83	20.44	20.83
1389	NASDAQ	TOWN	Fri, Nov 4, 2005	20.87	20.87	20.44	20.73
1388	NASDAQ	TOWN	Thu, Nov 3, 2005	20.53	21.07	20.53	20.68
1387	NASDAQ	TOWN	Wed, Nov 2, 2005	20.87	21.36	20.49	20.53
1386	NASDAQ	TOWN	Tue, Nov 1, 2005	20.87	20.97	20.63	20.63
1385	NASDAQ	TOWN	Mon, Oct 31, 2005	20.78	20.87	20.49	20.63
1384	NASDAQ	TOWN	Fri, Oct 28, 2005	20.44	20.63	20.44	20.63
1383	NASDAQ	TOWN	Thu, Oct 27, 2005	20.58	20.63	20.49	20.58
1382	NASDAQ	TOWN	Wed, Oct 26, 2005	20.63	20.78	20.44	20.73
1381	NASDAQ	TOWN	Tue, Oct 25, 2005	21.12	21.35	20.63	20.87
1380	NASDAQ	TOWN	Mon, Oct 24, 2005	20.63	21.36	20.63	21.36
1379	NASDAQ	TOWN	Fri, Oct 21, 2005	20.87	21.36	20.87	21.36
1378	NASDAQ	TOWN	Thu, Oct 20, 2005	21.60	21.75	21.12	21.36
1377	NASDAQ	TOWN	Wed, Oct 19, 2005	21.84	21.84	21.12	21.84
1376	NASDAQ	TOWN	Tue, Oct 18, 2005	21.84	21.84	21.12	21.65
1375	NASDAQ	TOWN	Mon, Oct 17, 2005	20.63	21.84	20.63	21.75
1374	NASDAQ	TOWN	Fri, Oct 14, 2005	21.12	21.36	20.49	21.36
1373	NASDAQ	TOWN	Thu, Oct 13, 2005	20.63	21.60	20.49	21.26
1372	NASDAQ	TOWN	Wed, Oct 12, 2005	20.87	21.02	20.44	20.63
1371	NASDAQ	TOWN	Tue, Oct 11, 2005	20.97	20.97	20.63	20.63
1370	NASDAQ	TOWN	Mon, Oct 10, 2005	20.49	21.07	20.49	21.02
1369	NASDAQ	TOWN	Fri, Oct 7, 2005	20.49	21.12	20.46	21.02
1368	NASDAQ	TOWN	Thu, Oct 6, 2005	20.53	20.63	20.49	20.63
1367	NASDAQ	TOWN	Wed, Oct 5, 2005	20.49	20.73	20.46	20.46
1366	NASDAQ	TOWN	Tue, Oct 4, 2005	20.63	20.87	20.58	20.73
1365	NASDAQ	TOWN	Mon, Oct 3, 2005	20.87	20.92	20.58	20.58
1364	NASDAQ	TOWN	Fri, Sep 30, 2005	21.36	21.36	20.87	20.87
1363	NASDAQ	TOWN	Thu, Sep 29, 2005	21.55	21.55	21.46	21.46
1362	NASDAQ	TOWN	Wed, Sep 28, 2005	21.55	22.04	21.55	22.04
1361	NASDAQ	TOWN	Tue, Sep 27, 2005	21.46	21.55	21.46	21.55
1360	NASDAQ	TOWN	Mon, Sep 26, 2005	21.55	21.60	21.36	21.46
1359	NASDAQ	TOWN	Fri, Sep 23, 2005	21.36	21.60	21.36	21.60
1358	NASDAQ	TOWN	Thu, Sep 22, 2005	21.12	21.84	21.12	21.84
1357	NASDAQ	TOWN	Wed, Sep 21, 2005	21.17	21.84	21.17	21.75
1356	NASDAQ	TOWN	Tue, Sep 20, 2005	20.63	21.55	20.63	21.55
1355	NASDAQ	TOWN	Mon, Sep 19, 2005	20.58	21.17	20.44	20.63
1354	NASDAQ	TOWN	Fri, Sep 16, 2005	20.87	20.97	20.58	20.97
1353	NASDAQ	TOWN	Thu, Sep 15, 2005	20.87	20.87	20.49	20.87
1352	NASDAQ	TOWN	Wed, Sep 14, 2005	20.49	20.87	20.49	20.78
1351	NASDAQ	TOWN	Tue, Sep 13, 2005	20.49	20.78	20.49	20.68
1350	NASDAQ	TOWN	Mon, Sep 12, 2005	20.87	21.26	20.87	20.87
1349	NASDAQ	TOWN	Fri, Sep 9, 2005	20.87	21.17	20.68	21.17
1348	NASDAQ	TOWN	Thu, Sep 8, 2005	20.87	21.36	20.78	20.78
1347	NASDAQ	TOWN	Wed, Sep 7, 2005	20.68	20.87	20.68	20.68
1346	NASDAQ	TOWN	Tue, Sep 6, 2005	20.87	21.12	20.63	20.87
1345	NASDAQ	TOWN	Fri, Sep 2, 2005	21.17	21.36	20.73	20.87
1344	NASDAQ	TOWN	Thu, Sep 1, 2005	21.17	21.36	21.17	21.17
1343	NASDAQ	TOWN	Wed, Aug 31, 2005	21.36	21.36	21.17	21.17
1342	NASDAQ	TOWN	Tue, Aug 30, 2005	21.94	22.23	21.36	21.36
1341	NASDAQ	TOWN	Mon, Aug 29, 2005	22.09	22.09	21.60	21.60
1340	NASDAQ	TOWN	Fri, Aug 26, 2005	22.33	22.33	22.09	22.09
1339	NASDAQ	TOWN	Thu, Aug 25, 2005	22.09	22.09	22.09	22.09
1338	NASDAQ	TOWN	Wed, Aug 24, 2005	22.57	22.57	21.94	22.33
1337	NASDAQ	TOWN	Tue, Aug 23, 2005	21.68	21.68	21.68	21.68
1336	NASDAQ	TOWN	Mon, Aug 22, 2005	21.21	21.87	21.21	21.67
1335	NASDAQ	TOWN	Fri, Aug 19, 2005	21.92	21.92	21.21	21.21
1334	NASDAQ	TOWN	Thu, Aug 18, 2005	21.59	21.68	21.21	21.21
1333	NASDAQ	TOWN	Wed, Aug 17, 2005	21.16	21.68	20.74	21.68
1332	NASDAQ	TOWN	Tue, Aug 16, 2005	21.40	21.68	21.21	21.68
1331	NASDAQ	TOWN	Mon, Aug 15, 2005	21.68	21.92	21.40	21.68
1330	NASDAQ	TOWN	Fri, Aug 12, 2005	21.59	22.15	21.59	21.68
1329	NASDAQ	TOWN	Thu, Aug 11, 2005	21.49	21.77	21.49	21.68
1328	NASDAQ	TOWN	Wed, Aug 10, 2005	21.68	21.77	21.68	21.68
1327	NASDAQ	TOWN	Tue, Aug 9, 2005	21.68	21.68	21.49	21.68
1326	NASDAQ	TOWN	Mon, Aug 8, 2005	21.44	21.68	21.21	21.68
1325	NASDAQ	TOWN	Fri, Aug 5, 2005	21.44	21.68	21.44	21.68
1324	NASDAQ	TOWN	Thu, Aug 4, 2005	21.92	21.92	21.63	21.63
1323	NASDAQ	TOWN	Wed, Aug 3, 2005	21.49	22.06	21.40	21.92
1322	NASDAQ	TOWN	Tue, Aug 2, 2005	21.68	22.09	21.35	21.40
1321	NASDAQ	TOWN	Mon, Aug 1, 2005	21.82	22.15	21.68	22.09
1320	NASDAQ	TOWN	Fri, Jul 29, 2005	21.68	21.87	21.44	21.87
1319	NASDAQ	TOWN	Thu, Jul 28, 2005	20.74	21.68	20.74	21.44
1318	NASDAQ	TOWN	Wed, Jul 27, 2005	20.50	20.74	20.41	20.74
1317	NASDAQ	TOWN	Tue, Jul 26, 2005	20.74	20.97	20.57	20.97
1316	NASDAQ	TOWN	Mon, Jul 25, 2005	20.97	21.16	20.69	20.69
1315	NASDAQ	TOWN	Fri, Jul 22, 2005	21.21	21.63	20.97	21.16
1314	NASDAQ	TOWN	Thu, Jul 21, 2005	21.87	21.87	21.07	21.40
1313	NASDAQ	TOWN	Wed, Jul 20, 2005	21.87	21.96	21.77	21.87
1312	NASDAQ	TOWN	Tue, Jul 19, 2005	22.06	22.25	21.77	21.77
1311	NASDAQ	TOWN	Mon, Jul 18, 2005	22.15	22.34	22.15	22.15
1310	NASDAQ	TOWN	Fri, Jul 15, 2005	22.10	22.34	22.10	22.34
1309	NASDAQ	TOWN	Thu, Jul 14, 2005	22.43	22.53	22.16	22.39
1308	NASDAQ	TOWN	Wed, Jul 13, 2005	22.25	22.53	22.10	22.53
1307	NASDAQ	TOWN	Tue, Jul 12, 2005	22.53	22.53	21.96	22.53
1306	NASDAQ	TOWN	Mon, Jul 11, 2005	21.35	22.53	21.35	22.53
1305	NASDAQ	TOWN	Fri, Jul 8, 2005	20.97	21.68	20.97	21.68
1304	NASDAQ	TOWN	Thu, Jul 7, 2005	20.27	21.11	20.27	21.02
1303	NASDAQ	TOWN	Wed, Jul 6, 2005	20.27	20.60	20.27	20.27
1302	NASDAQ	TOWN	Tue, Jul 5, 2005	20.74	20.74	20.27	20.27
1301	NASDAQ	TOWN	Fri, Jul 1, 2005	20.22	20.74	20.22	20.27
1300	NASDAQ	TOWN	Thu, Jun 30, 2005	20.26	20.26	20.17	20.22
1299	NASDAQ	TOWN	Wed, Jun 29, 2005	20.36	20.36	20.17	20.17
1298	NASDAQ	TOWN	Tue, Jun 28, 2005	20.27	20.27	20.17	20.27
1297	NASDAQ	TOWN	Mon, Jun 27, 2005	20.27	20.27	20.17	20.27
1296	NASDAQ	TOWN	Fri, Jun 24, 2005	20.36	20.41	20.27	20.36
1295	NASDAQ	TOWN	Thu, Jun 23, 2005	20.60	20.60	20.41	20.41
1294	NASDAQ	TOWN	Wed, Jun 22, 2005	20.74	20.97	20.60	20.60
1293	NASDAQ	TOWN	Tue, Jun 21, 2005	20.69	20.69	20.60	20.60
1292	NASDAQ	TOWN	Mon, Jun 20, 2005	21.07	21.40	20.69	20.88
1291	NASDAQ	TOWN	Fri, Jun 17, 2005	20.74	21.40	20.74	21.40
1290	NASDAQ	TOWN	Thu, Jun 16, 2005	20.60	20.74	20.60	20.74
1289	NASDAQ	TOWN	Wed, Jun 15, 2005	20.60	20.74	20.60	20.60
1288	NASDAQ	TOWN	Tue, Jun 14, 2005	20.45	20.74	20.45	20.64
1287	NASDAQ	TOWN	Mon, Jun 13, 2005	20.74	20.74	20.50	20.50
1286	NASDAQ	TOWN	Fri, Jun 10, 2005	20.97	20.97	20.50	20.74
1285	NASDAQ	TOWN	Thu, Jun 9, 2005	20.41	20.74	20.41	20.74
1284	NASDAQ	TOWN	Wed, Jun 8, 2005	20.79	20.97	20.41	20.60
1283	NASDAQ	TOWN	Tue, Jun 7, 2005	20.88	21.11	20.74	20.88
1282	NASDAQ	TOWN	Mon, Jun 6, 2005	21.16	21.16	20.83	20.88
1281	NASDAQ	TOWN	Fri, Jun 3, 2005	20.93	21.16	20.79	21.16
1280	NASDAQ	TOWN	Thu, Jun 2, 2005	21.02	21.21	20.74	20.97
1279	NASDAQ	TOWN	Wed, Jun 1, 2005	21.02	21.21	21.02	21.11
1278	NASDAQ	TOWN	Tue, May 31, 2005	21.35	21.35	21.16	21.26
1277	NASDAQ	TOWN	Fri, May 27, 2005	21.44	21.53	21.21	21.35
1276	NASDAQ	TOWN	Thu, May 26, 2005	21.21	21.49	21.21	21.21
1275	NASDAQ	TOWN	Wed, May 25, 2005	21.21	21.21	21.11	21.21
1274	NASDAQ	TOWN	Tue, May 24, 2005	20.97	21.21	20.97	21.21
1273	NASDAQ	TOWN	Mon, May 23, 2005	21.23	21.23	20.97	20.97
1272	NASDAQ	TOWN	Fri, May 20, 2005	21.68	21.68	20.97	21.23
1271	NASDAQ	TOWN	Thu, May 19, 2005	21.87	21.87	21.26	21.68
1270	NASDAQ	TOWN	Wed, May 18, 2005	21.77	21.87	21.21	21.59
1269	NASDAQ	TOWN	Tue, May 17, 2005	21.82	21.96	21.59	21.87
1268	NASDAQ	TOWN	Mon, May 16, 2005	22.53	22.62	21.82	22.48
1267	NASDAQ	TOWN	Fri, May 13, 2005	22.43	22.91	22.15	22.15
1266	NASDAQ	TOWN	Thu, May 12, 2005	22.16	22.43	22.15	22.43
1265	NASDAQ	TOWN	Wed, May 11, 2005	22.34	22.43	22.15	22.15
1264	NASDAQ	TOWN	Tue, May 10, 2005	22.81	22.86	22.15	22.62
1263	NASDAQ	TOWN	Mon, May 9, 2005	22.43	22.86	22.43	22.81
1262	NASDAQ	TOWN	Fri, May 6, 2005	23.09	23.56	22.43	22.43
1261	NASDAQ	TOWN	Thu, May 5, 2005	22.62	22.86	22.34	22.62
1260	NASDAQ	TOWN	Wed, May 4, 2005	22.15	22.53	21.96	22.39
1259	NASDAQ	TOWN	Tue, May 3, 2005	21.96	22.53	21.96	22.15
1258	NASDAQ	TOWN	Mon, May 2, 2005	22.01	22.25	21.92	22.06
1257	NASDAQ	TOWN	Fri, Apr 29, 2005	22.15	22.23	22.06	22.06
1256	NASDAQ	TOWN	Thu, Apr 28, 2005	22.15	22.15	21.96	22.10
1255	NASDAQ	TOWN	Wed, Apr 27, 2005	22.15	22.15	21.96	22.15
1254	NASDAQ	TOWN	Tue, Apr 26, 2005	21.92	22.15	21.87	22.15
1253	NASDAQ	TOWN	Mon, Apr 25, 2005	21.87	22.15	21.87	21.92
1252	NASDAQ	TOWN	Fri, Apr 22, 2005	22.15	22.15	21.87	21.96
1251	NASDAQ	TOWN	Thu, Apr 21, 2005	22.53	22.53	22.25	22.25
1250	NASDAQ	TOWN	Wed, Apr 20, 2005	23.28	23.28	22.43	22.43
1249	NASDAQ	TOWN	Tue, Apr 19, 2005	23.66	23.66	22.72	23.09
1248	NASDAQ	TOWN	Mon, Apr 18, 2005	23.09	23.94	23.09	23.71
1247	NASDAQ	TOWN	Fri, Apr 15, 2005	22.43	23.33	22.43	23.28
1246	NASDAQ	TOWN	Thu, Apr 14, 2005	21.68	22.53	21.63	22.53
1245	NASDAQ	TOWN	Wed, Apr 13, 2005	22.15	22.15	21.63	21.63
1244	NASDAQ	TOWN	Tue, Apr 12, 2005	21.92	21.92	21.68	21.92
1243	NASDAQ	TOWN	Mon, Apr 11, 2005	22.15	22.39	21.92	21.92
1242	NASDAQ	TOWN	Fri, Apr 8, 2005	23.00	23.00	22.62	22.62
1241	NASDAQ	TOWN	Thu, Apr 7, 2005	22.81	23.05	22.20	23.05
1240	NASDAQ	TOWN	Wed, Apr 6, 2005	22.81	22.86	21.87	22.76
1239	NASDAQ	TOWN	Tue, Apr 5, 2005	21.21	22.86	20.89	22.39
1238	NASDAQ	TOWN	Mon, Apr 4, 2005	21.02	21.82	20.75	21.74
1237	NASDAQ	TOWN	Fri, Apr 1, 2005	21.02	21.02	21.02	21.02
1236	NASDAQ	TOWN	Thu, Mar 31, 2005	20.93	20.93	20.74	20.81
1235	NASDAQ	TOWN	Wed, Mar 30, 2005	20.74	21.21	20.74	20.87
1234	NASDAQ	TOWN	Tue, Mar 29, 2005	21.40	21.40	20.74	20.85
1233	NASDAQ	TOWN	Mon, Mar 28, 2005	21.40	21.40	20.78	21.38
1232	NASDAQ	TOWN	Thu, Mar 24, 2005	21.16	21.40	21.16	21.38
1231	NASDAQ	TOWN	Wed, Mar 23, 2005	21.59	21.59	21.11	21.19
1230	NASDAQ	TOWN	Tue, Mar 22, 2005	21.68	21.96	21.59	21.61
1229	NASDAQ	TOWN	Mon, Mar 21, 2005	23.09	23.09	21.77	22.10
1228	NASDAQ	TOWN	Fri, Mar 18, 2005	23.09	23.38	21.77	23.09
1227	NASDAQ	TOWN	Thu, Mar 17, 2005	22.86	23.33	22.08	22.86
1226	NASDAQ	TOWN	Wed, Mar 16, 2005	23.85	24.46	22.15	22.86
1225	NASDAQ	TOWN	Tue, Mar 15, 2005	21.92	24.04	21.92	23.94
1224	NASDAQ	TOWN	Mon, Mar 14, 2005	21.44	22.20	21.44	22.17
1223	NASDAQ	TOWN	Fri, Mar 11, 2005	20.50	21.21	20.50	21.02
1222	NASDAQ	TOWN	Thu, Mar 10, 2005	20.12	20.74	20.12	20.50
1221	NASDAQ	TOWN	Wed, Mar 9, 2005	20.55	20.55	20.22	20.22
1220	NASDAQ	TOWN	Tue, Mar 8, 2005	20.27	20.27	20.08	20.27
1219	NASDAQ	TOWN	Mon, Mar 7, 2005	20.17	20.28	20.17	20.19
1218	NASDAQ	TOWN	Fri, Mar 4, 2005	20.74	20.74	20.03	20.17
1217	NASDAQ	TOWN	Thu, Mar 3, 2005	20.64	20.74	20.64	20.64
1216	NASDAQ	TOWN	Wed, Mar 2, 2005	20.50	20.74	20.45	20.69
1215	NASDAQ	TOWN	Tue, Mar 1, 2005	20.45	20.64	20.36	20.41
1214	NASDAQ	TOWN	Mon, Feb 28, 2005	20.55	20.55	20.22	20.55
1213	NASDAQ	TOWN	Fri, Feb 25, 2005	20.69	20.74	20.50	20.55
1212	NASDAQ	TOWN	Thu, Feb 24, 2005	20.12	20.64	20.03	20.03
1211	NASDAQ	TOWN	Wed, Feb 23, 2005	20.17	20.69	19.79	20.69
1210	NASDAQ	TOWN	Tue, Feb 22, 2005	20.55	20.64	20.17	20.17
1209	NASDAQ	TOWN	Fri, Feb 18, 2005	19.84	20.50	19.84	20.50
1208	NASDAQ	TOWN	Thu, Feb 17, 2005	19.79	20.74	19.79	20.27
1207	NASDAQ	TOWN	Wed, Feb 16, 2005	19.42	19.81	19.42	19.81
1206	NASDAQ	TOWN	Tue, Feb 15, 2005	19.46	19.70	19.32	19.42
1205	NASDAQ	TOWN	Mon, Feb 14, 2005	19.37	19.75	19.37	19.46
1204	NASDAQ	TOWN	Fri, Feb 11, 2005	19.56	19.56	19.37	19.56
1203	NASDAQ	TOWN	Thu, Feb 10, 2005	19.56	19.79	19.51	19.56
1202	NASDAQ	TOWN	Wed, Feb 9, 2005	19.56	20.03	19.42	19.56
1201	NASDAQ	TOWN	Tue, Feb 8, 2005	19.61	19.79	19.32	19.79
1200	NASDAQ	TOWN	Mon, Feb 7, 2005	19.70	19.79	19.37	19.79
1199	NASDAQ	TOWN	Fri, Feb 4, 2005	19.94	19.98	19.70	19.79
1198	NASDAQ	TOWN	Thu, Feb 3, 2005	19.89	19.98	19.79	19.84
1197	NASDAQ	TOWN	Wed, Feb 2, 2005	19.98	19.98	19.70	19.89
1196	NASDAQ	TOWN	Tue, Feb 1, 2005	20.12	20.12	19.61	19.79
1195	NASDAQ	TOWN	Mon, Jan 31, 2005	19.89	20.03	19.75	20.03
1194	NASDAQ	TOWN	Fri, Jan 28, 2005	19.79	20.03	19.61	20.03
1193	NASDAQ	TOWN	Thu, Jan 27, 2005	19.79	19.79	19.28	19.79
1192	NASDAQ	TOWN	Wed, Jan 26, 2005	20.27	20.27	19.70	19.70
1191	NASDAQ	TOWN	Tue, Jan 25, 2005	20.27	20.31	19.70	20.27
1190	NASDAQ	TOWN	Mon, Jan 24, 2005	20.31	20.74	20.27	20.27
1189	NASDAQ	TOWN	Fri, Jan 21, 2005	20.27	20.50	20.27	20.31
1188	NASDAQ	TOWN	Thu, Jan 20, 2005	20.97	20.97	20.27	20.74
1187	NASDAQ	TOWN	Wed, Jan 19, 2005	20.50	21.21	20.50	20.74
1186	NASDAQ	TOWN	Tue, Jan 18, 2005	20.97	21.54	20.27	20.97
1185	NASDAQ	TOWN	Fri, Jan 14, 2005	20.74	21.21	19.89	20.97
1184	NASDAQ	TOWN	Thu, Jan 13, 2005	21.02	21.02	20.31	20.97
1183	NASDAQ	TOWN	Wed, Jan 12, 2005	21.21	21.54	21.02	21.21
1182	NASDAQ	TOWN	Tue, Jan 11, 2005	20.88	21.44	20.88	21.44
1181	NASDAQ	TOWN	Mon, Jan 10, 2005	20.31	21.21	20.27	21.11
1180	NASDAQ	TOWN	Fri, Jan 7, 2005	20.08	20.36	19.89	20.31
1179	NASDAQ	TOWN	Thu, Jan 6, 2005	20.27	20.27	19.79	20.27
1178	NASDAQ	TOWN	Wed, Jan 5, 2005	19.79	20.27	19.79	20.27
1177	NASDAQ	TOWN	Tue, Jan 4, 2005	20.27	20.41	19.79	19.79
1176	NASDAQ	TOWN	Mon, Jan 3, 2005	20.45	20.74	20.27	20.31
1175	NASDAQ	TOWN	Fri, Dec 31, 2004	20.27	20.74	20.27	20.74
1174	NASDAQ	TOWN	Thu, Dec 30, 2004	20.64	20.74	20.27	20.45
1173	NASDAQ	TOWN	Wed, Dec 29, 2004	20.74	20.97	20.27	20.74
1172	NASDAQ	TOWN	Tue, Dec 28, 2004	20.74	20.74	20.74	20.74
1171	NASDAQ	TOWN	Mon, Dec 27, 2004	20.74	21.16	20.74	21.16
1170	NASDAQ	TOWN	Thu, Dec 23, 2004	21.54	21.54	20.97	21.21
1169	NASDAQ	TOWN	Wed, Dec 22, 2004	21.40	21.54	21.40	21.51
1168	NASDAQ	TOWN	Tue, Dec 21, 2004	21.59	21.59	21.40	21.49
1167	NASDAQ	TOWN	Mon, Dec 20, 2004	21.54	21.54	21.21	21.21
1166	NASDAQ	TOWN	Fri, Dec 17, 2004	20.97	21.54	20.74	21.49
1165	NASDAQ	TOWN	Thu, Dec 16, 2004	20.55	20.74	20.50	20.74
1164	NASDAQ	TOWN	Wed, Dec 15, 2004	21.21	21.21	20.64	20.74
1163	NASDAQ	TOWN	Tue, Dec 14, 2004	20.50	21.21	20.27	20.93
1162	NASDAQ	TOWN	Mon, Dec 13, 2004	20.83	21.16	20.50	20.50
1161	NASDAQ	TOWN	Fri, Dec 10, 2004	21.40	21.40	20.97	20.97
1160	NASDAQ	TOWN	Thu, Dec 9, 2004	21.40	21.40	20.97	20.97
1159	NASDAQ	TOWN	Wed, Dec 8, 2004	21.44	21.44	21.21	21.21
1158	NASDAQ	TOWN	Tue, Dec 7, 2004	21.21	21.44	21.21	21.22
1157	NASDAQ	TOWN	Mon, Dec 6, 2004	21.63	21.68	21.21	21.44
1156	NASDAQ	TOWN	Fri, Dec 3, 2004	21.68	21.68	21.68	21.68
1155	NASDAQ	TOWN	Thu, Dec 2, 2004	21.21	21.68	21.21	21.21
1154	NASDAQ	TOWN	Wed, Dec 1, 2004	21.68	21.68	21.21	21.44
1153	NASDAQ	TOWN	Tue, Nov 30, 2004	21.21	21.68	21.21	21.21
1152	NASDAQ	TOWN	Mon, Nov 29, 2004	21.68	21.68	21.21	21.21
1151	NASDAQ	TOWN	Wed, Nov 24, 2004	21.21	21.68	20.93	21.68
1150	NASDAQ	TOWN	Tue, Nov 23, 2004	21.68	21.68	21.21	21.68
1149	NASDAQ	TOWN	Mon, Nov 22, 2004	21.68	22.15	21.21	21.68
1148	NASDAQ	TOWN	Fri, Nov 19, 2004	21.96	22.15	21.68	21.68
1147	NASDAQ	TOWN	Thu, Nov 18, 2004	22.15	22.15	21.87	22.15
1146	NASDAQ	TOWN	Wed, Nov 17, 2004	22.15	22.25	22.15	22.15
1145	NASDAQ	TOWN	Tue, Nov 16, 2004	21.92	22.25	21.77	22.15
1144	NASDAQ	TOWN	Mon, Nov 15, 2004	21.92	22.39	21.68	22.15
1143	NASDAQ	TOWN	Fri, Nov 12, 2004	21.68	21.92	21.44	21.92
1142	NASDAQ	TOWN	Thu, Nov 11, 2004	22.62	22.62	21.44	21.68
1141	NASDAQ	TOWN	Wed, Nov 10, 2004	22.15	22.62	22.15	22.62
1140	NASDAQ	TOWN	Tue, Nov 9, 2004	22.20	22.62	22.20	22.20
1139	NASDAQ	TOWN	Mon, Nov 8, 2004	22.62	22.62	22.20	22.39
1138	NASDAQ	TOWN	Fri, Nov 5, 2004	22.62	22.62	22.53	22.53
1137	NASDAQ	TOWN	Thu, Nov 4, 2004	22.62	22.62	22.39	22.62
1136	NASDAQ	TOWN	Wed, Nov 3, 2004	22.62	22.62	22.15	22.20
1135	NASDAQ	TOWN	Tue, Nov 2, 2004	22.62	22.62	22.34	22.62
1134	NASDAQ	TOWN	Mon, Nov 1, 2004	22.62	22.67	22.39	22.53
1133	NASDAQ	TOWN	Fri, Oct 29, 2004	22.62	22.62	22.20	22.62
1132	NASDAQ	TOWN	Thu, Oct 28, 2004	23.00	23.00	22.20	22.62
1131	NASDAQ	TOWN	Wed, Oct 27, 2004	22.81	23.00	22.62	22.72
1130	NASDAQ	TOWN	Tue, Oct 26, 2004	22.98	23.09	22.62	22.81
1129	NASDAQ	TOWN	Mon, Oct 25, 2004	23.05	23.09	22.98	23.09
1128	NASDAQ	TOWN	Fri, Oct 22, 2004	23.07	23.19	23.05	23.05
1127	NASDAQ	TOWN	Thu, Oct 21, 2004	23.00	23.19	22.95	23.19
1126	NASDAQ	TOWN	Wed, Oct 20, 2004	23.09	23.09	22.72	23.00
1125	NASDAQ	TOWN	Tue, Oct 19, 2004	22.86	23.28	22.86	23.14
1124	NASDAQ	TOWN	Mon, Oct 18, 2004	22.62	23.09	22.62	22.86
1123	NASDAQ	TOWN	Fri, Oct 15, 2004	23.09	23.09	22.62	22.62
1122	NASDAQ	TOWN	Thu, Oct 14, 2004	23.28	23.28	22.72	22.72
1121	NASDAQ	TOWN	Wed, Oct 13, 2004	23.23	23.23	23.23	23.23
1120	NASDAQ	TOWN	Tue, Oct 12, 2004	23.28	23.28	22.72	23.08
1119	NASDAQ	TOWN	Mon, Oct 11, 2004	23.28	23.28	23.28	23.28
1118	NASDAQ	TOWN	Fri, Oct 8, 2004	23.00	23.28	22.81	23.28
1117	NASDAQ	TOWN	Thu, Oct 7, 2004	22.81	23.19	22.58	23.19
1116	NASDAQ	TOWN	Wed, Oct 6, 2004	22.81	22.81	22.81	22.81
1115	NASDAQ	TOWN	Tue, Oct 5, 2004	22.91	23.09	22.91	22.91
1114	NASDAQ	TOWN	Mon, Oct 4, 2004	23.19	23.19	22.91	23.19
1113	NASDAQ	TOWN	Fri, Oct 1, 2004	22.91	22.91	22.81	22.81
1112	NASDAQ	TOWN	Thu, Sep 30, 2004	23.19	23.19	22.81	22.81
1111	NASDAQ	TOWN	Wed, Sep 29, 2004	23.09	23.19	22.91	23.19
1110	NASDAQ	TOWN	Tue, Sep 28, 2004	22.91	23.19	22.81	23.00
1109	NASDAQ	TOWN	Mon, Sep 27, 2004	22.81	23.09	22.81	23.09
1108	NASDAQ	TOWN	Fri, Sep 24, 2004	23.09	23.19	22.86	23.09
1107	NASDAQ	TOWN	Thu, Sep 23, 2004	23.09	23.19	23.00	23.00
1106	NASDAQ	TOWN	Wed, Sep 22, 2004	23.42	23.42	22.81	23.09
1105	NASDAQ	TOWN	Tue, Sep 21, 2004	23.56	23.80	23.52	23.56
1104	NASDAQ	TOWN	Mon, Sep 20, 2004	22.86	23.61	22.86	23.33
1103	NASDAQ	TOWN	Fri, Sep 17, 2004	21.68	23.00	21.63	23.00
1102	NASDAQ	TOWN	Thu, Sep 16, 2004	20.97	21.68	20.93	21.68
1101	NASDAQ	TOWN	Wed, Sep 15, 2004	21.59	21.59	20.27	20.97
1100	NASDAQ	TOWN	Tue, Sep 14, 2004	21.54	21.59	21.21	21.44
1099	NASDAQ	TOWN	Mon, Sep 13, 2004	21.92	22.15	21.40	21.40
1098	NASDAQ	TOWN	Fri, Sep 10, 2004	22.15	22.39	21.92	22.29
1097	NASDAQ	TOWN	Thu, Sep 9, 2004	22.86	23.09	22.53	22.53
1096	NASDAQ	TOWN	Wed, Sep 8, 2004	23.09	23.09	22.62	22.72
1095	NASDAQ	TOWN	Tue, Sep 7, 2004	22.86	23.09	22.86	23.09
1094	NASDAQ	TOWN	Fri, Sep 3, 2004	23.33	23.33	22.86	23.09
1093	NASDAQ	TOWN	Thu, Sep 2, 2004	23.05	23.33	23.05	23.33
1092	NASDAQ	TOWN	Wed, Sep 1, 2004	23.33	23.33	22.86	23.00
1091	NASDAQ	TOWN	Tue, Aug 31, 2004	22.86	23.33	22.86	23.09
1090	NASDAQ	TOWN	Mon, Aug 30, 2004	23.09	23.33	22.86	23.33
1089	NASDAQ	TOWN	Fri, Aug 27, 2004	23.56	23.75	23.09	23.33
1088	NASDAQ	TOWN	Thu, Aug 26, 2004	23.33	23.56	23.33	23.33
1087	NASDAQ	TOWN	Wed, Aug 25, 2004	23.42	23.56	22.62	23.46
1086	NASDAQ	TOWN	Tue, Aug 24, 2004	23.56	23.80	23.33	23.42
1085	NASDAQ	TOWN	Mon, Aug 23, 2004	23.47	23.80	23.09	23.56
1084	NASDAQ	TOWN	Fri, Aug 20, 2004	23.56	23.56	23.19	23.47
1083	NASDAQ	TOWN	Thu, Aug 19, 2004	23.09	23.47	23.09	23.33
1082	NASDAQ	TOWN	Wed, Aug 18, 2004	23.09	23.47	23.05	23.47
1081	NASDAQ	TOWN	Tue, Aug 17, 2004	23.05	23.56	23.05	23.09
1080	NASDAQ	TOWN	Mon, Aug 16, 2004	23.33	24.08	23.09	23.09
1079	NASDAQ	TOWN	Fri, Aug 13, 2004	23.75	23.75	23.05	23.05
1078	NASDAQ	TOWN	Thu, Aug 12, 2004	22.86	23.56	22.86	23.56
1077	NASDAQ	TOWN	Wed, Aug 11, 2004	22.76	23.33	22.62	23.09
1076	NASDAQ	TOWN	Tue, Aug 10, 2004	23.09	23.23	22.76	23.23
1075	NASDAQ	TOWN	Mon, Aug 9, 2004	23.75	23.75	22.76	23.09
1074	NASDAQ	TOWN	Fri, Aug 6, 2004	23.75	23.85	23.47	23.47
1073	NASDAQ	TOWN	Thu, Aug 5, 2004	24.04	24.27	23.94	23.94
1072	NASDAQ	TOWN	Wed, Aug 4, 2004	24.08	24.08	23.66	23.66
1071	NASDAQ	TOWN	Tue, Aug 3, 2004	23.80	24.22	23.56	23.80
1070	NASDAQ	TOWN	Mon, Aug 2, 2004	23.56	23.80	23.56	23.80
1069	NASDAQ	TOWN	Fri, Jul 30, 2004	24.22	24.22	23.47	23.56
1068	NASDAQ	TOWN	Thu, Jul 29, 2004	23.33	24.22	23.09	24.22
1067	NASDAQ	TOWN	Wed, Jul 28, 2004	23.33	23.56	23.09	23.56
1066	NASDAQ	TOWN	Tue, Jul 27, 2004	23.80	24.04	23.38	23.56
1065	NASDAQ	TOWN	Mon, Jul 26, 2004	23.80	24.04	23.42	24.04
1064	NASDAQ	TOWN	Fri, Jul 23, 2004	23.85	24.04	23.38	23.80
1063	NASDAQ	TOWN	Thu, Jul 22, 2004	23.47	24.04	23.33	23.85
1062	NASDAQ	TOWN	Wed, Jul 21, 2004	23.47	23.66	23.09	23.09
1061	NASDAQ	TOWN	Tue, Jul 20, 2004	23.75	23.80	23.47	23.47
1060	NASDAQ	TOWN	Mon, Jul 19, 2004	24.41	24.51	23.80	24.04
1059	NASDAQ	TOWN	Fri, Jul 16, 2004	24.41	24.65	24.32	24.51
1058	NASDAQ	TOWN	Thu, Jul 15, 2004	24.51	24.51	24.27	24.32
1057	NASDAQ	TOWN	Wed, Jul 14, 2004	24.51	24.51	24.27	24.37
1056	NASDAQ	TOWN	Tue, Jul 13, 2004	24.65	24.65	24.22	24.51
1055	NASDAQ	TOWN	Mon, Jul 12, 2004	24.51	24.51	24.41	24.51
1054	NASDAQ	TOWN	Fri, Jul 9, 2004	24.18	24.46	24.04	24.18
1053	NASDAQ	TOWN	Thu, Jul 8, 2004	23.75	24.27	23.75	24.18
1052	NASDAQ	TOWN	Wed, Jul 7, 2004	23.80	23.99	23.56	23.99
1051	NASDAQ	TOWN	Tue, Jul 6, 2004	23.56	23.80	23.55	23.56
1050	NASDAQ	TOWN	Fri, Jul 2, 2004	23.56	23.75	23.33	23.33
1049	NASDAQ	TOWN	Thu, Jul 1, 2004	23.75	23.75	23.56	23.56
1048	NASDAQ	TOWN	Wed, Jun 30, 2004	23.80	24.04	23.56	23.75
1047	NASDAQ	TOWN	Tue, Jun 29, 2004	24.51	24.51	23.56	24.27
1046	NASDAQ	TOWN	Mon, Jun 28, 2004	24.51	24.51	24.04	24.51
1045	NASDAQ	TOWN	Fri, Jun 25, 2004	24.13	24.51	24.04	24.51
1044	NASDAQ	TOWN	Thu, Jun 24, 2004	24.17	24.18	23.89	24.13
1043	NASDAQ	TOWN	Wed, Jun 23, 2004	23.89	24.18	23.89	23.89
1042	NASDAQ	TOWN	Tue, Jun 22, 2004	24.04	24.13	23.89	23.99
1041	NASDAQ	TOWN	Mon, Jun 21, 2004	23.56	24.27	23.56	24.04
1040	NASDAQ	TOWN	Fri, Jun 18, 2004	24.04	24.70	22.62	23.56
1039	NASDAQ	TOWN	Thu, Jun 17, 2004	21.89	21.89	21.68	21.89
1038	NASDAQ	TOWN	Wed, Jun 16, 2004	20.95	21.89	20.74	21.89
1037	NASDAQ	TOWN	Tue, Jun 15, 2004	20.30	20.74	20.11	20.58
1036	NASDAQ	TOWN	Mon, Jun 14, 2004	20.42	20.42	19.95	20.11
1035	NASDAQ	TOWN	Thu, Jun 10, 2004	19.95	20.11	19.80	20.11
1034	NASDAQ	TOWN	Wed, Jun 9, 2004	19.48	19.89	19.48	19.80
1033	NASDAQ	TOWN	Tue, Jun 8, 2004	19.95	19.95	19.54	19.80
1032	NASDAQ	TOWN	Mon, Jun 7, 2004	19.80	20.11	19.73	20.11
1031	NASDAQ	TOWN	Fri, Jun 4, 2004	20.11	20.11	19.80	19.95
1030	NASDAQ	TOWN	Thu, Jun 3, 2004	19.95	19.95	19.67	19.95
1029	NASDAQ	TOWN	Wed, Jun 2, 2004	19.80	20.11	19.54	19.80
1028	NASDAQ	TOWN	Tue, Jun 1, 2004	19.89	20.11	19.64	19.80
1027	NASDAQ	TOWN	Fri, May 28, 2004	19.89	19.89	19.80	19.89
1026	NASDAQ	TOWN	Thu, May 27, 2004	19.83	19.95	19.73	19.80
1025	NASDAQ	TOWN	Wed, May 26, 2004	19.92	19.95	19.73	19.73
1024	NASDAQ	TOWN	Tue, May 25, 2004	19.92	20.27	19.80	19.86
1023	NASDAQ	TOWN	Mon, May 24, 2004	19.48	19.92	19.48	19.92
1022	NASDAQ	TOWN	Fri, May 21, 2004	19.73	19.94	19.64	19.80
1021	NASDAQ	TOWN	Thu, May 20, 2004	19.36	19.61	19.36	19.61
1020	NASDAQ	TOWN	Wed, May 19, 2004	19.48	19.54	19.48	19.54
1019	NASDAQ	TOWN	Tue, May 18, 2004	19.54	19.61	19.42	19.48
1018	NASDAQ	TOWN	Mon, May 17, 2004	19.29	19.48	19.29	19.48
1017	NASDAQ	TOWN	Fri, May 14, 2004	19.32	19.70	19.32	19.58
1016	NASDAQ	TOWN	Thu, May 13, 2004	19.48	19.70	19.29	19.64
1015	NASDAQ	TOWN	Wed, May 12, 2004	19.20	19.64	19.20	19.58
1014	NASDAQ	TOWN	Tue, May 11, 2004	19.17	19.32	19.17	19.20
1013	NASDAQ	TOWN	Mon, May 10, 2004	19.29	19.29	19.01	19.29
1012	NASDAQ	TOWN	Fri, May 7, 2004	18.98	19.29	18.85	19.29
1011	NASDAQ	TOWN	Thu, May 6, 2004	18.98	19.04	18.73	18.82
1010	NASDAQ	TOWN	Wed, May 5, 2004	19.01	19.01	18.70	18.98
1009	NASDAQ	TOWN	Tue, May 4, 2004	18.73	18.85	18.73	18.85
1008	NASDAQ	TOWN	Mon, May 3, 2004	18.48	18.85	18.38	18.82
1007	NASDAQ	TOWN	Fri, Apr 30, 2004	18.22	18.48	18.16	18.48
1006	NASDAQ	TOWN	Thu, Apr 29, 2004	18.22	18.22	17.75	18.07
1005	NASDAQ	TOWN	Wed, Apr 28, 2004	18.22	18.22	17.75	18.22
1004	NASDAQ	TOWN	Tue, Apr 27, 2004	18.22	18.22	17.75	18.22
1003	NASDAQ	TOWN	Mon, Apr 26, 2004	18.19	18.22	18.07	18.22
1002	NASDAQ	TOWN	Thu, Apr 22, 2004	18.07	18.22	18.07	18.22
1001	NASDAQ	TOWN	Wed, Apr 21, 2004	18.07	18.19	17.85	18.07
1000	NASDAQ	TOWN	Tue, Apr 20, 2004	17.91	18.22	17.91	18.22
999	NASDAQ	TOWN	Mon, Apr 19, 2004	18.07	18.07	17.99	17.99
998	NASDAQ	TOWN	Fri, Apr 16, 2004	18.07	18.07	18.07	18.07
997	NASDAQ	TOWN	Thu, Apr 15, 2004	18.04	18.07	17.97	18.07
996	NASDAQ	TOWN	Wed, Apr 14, 2004	18.07	18.07	17.72	17.91
995	NASDAQ	TOWN	Tue, Apr 13, 2004	17.66	18.13	17.66	18.00
994	NASDAQ	TOWN	Mon, Apr 12, 2004	18.07	18.16	17.60	18.13
993	NASDAQ	TOWN	Thu, Apr 8, 2004	18.07	18.16	18.07	18.16
992	NASDAQ	TOWN	Wed, Apr 7, 2004	18.07	18.07	17.94	18.07
991	NASDAQ	TOWN	Tue, Apr 6, 2004	18.07	18.07	18.00	18.00
990	NASDAQ	TOWN	Mon, Apr 5, 2004	18.07	18.07	17.85	18.07
989	NASDAQ	TOWN	Fri, Apr 2, 2004	18.29	18.29	18.07	18.22
988	NASDAQ	TOWN	Thu, Apr 1, 2004	18.35	18.35	18.07	18.22
987	NASDAQ	TOWN	Wed, Mar 31, 2004	18.22	18.32	18.07	18.32
986	NASDAQ	TOWN	Tue, Mar 30, 2004	18.29	18.32	18.07	18.07
985	NASDAQ	TOWN	Mon, Mar 29, 2004	18.29	18.29	18.07	18.07
984	NASDAQ	TOWN	Fri, Mar 26, 2004	18.22	18.29	18.13	18.22
983	NASDAQ	TOWN	Thu, Mar 25, 2004	18.22	18.22	17.97	18.07
982	NASDAQ	TOWN	Wed, Mar 24, 2004	18.22	18.22	18.22	18.22
981	NASDAQ	TOWN	Tue, Mar 23, 2004	18.07	18.32	17.92	18.22
980	NASDAQ	TOWN	Mon, Mar 22, 2004	18.38	18.38	18.22	18.22
979	NASDAQ	TOWN	Fri, Mar 19, 2004	18.04	18.38	18.04	18.22
978	NASDAQ	TOWN	Thu, Mar 18, 2004	18.07	18.07	17.91	17.91
977	NASDAQ	TOWN	Wed, Mar 17, 2004	18.04	18.07	18.04	18.07
976	NASDAQ	TOWN	Tue, Mar 16, 2004	17.91	17.91	17.90	17.91
975	NASDAQ	TOWN	Mon, Mar 15, 2004	17.60	17.75	17.60	17.75
974	NASDAQ	TOWN	Fri, Mar 12, 2004	17.91	17.91	17.44	17.60
973	NASDAQ	TOWN	Thu, Mar 11, 2004	18.22	18.32	17.44	17.60
972	NASDAQ	TOWN	Wed, Mar 10, 2004	18.22	18.44	18.22	18.38
971	NASDAQ	TOWN	Tue, Mar 9, 2004	18.38	18.48	18.22	18.22
970	NASDAQ	TOWN	Mon, Mar 8, 2004	18.22	18.35	18.07	18.22
969	NASDAQ	TOWN	Fri, Mar 5, 2004	18.54	18.60	18.07	18.38
968	NASDAQ	TOWN	Thu, Mar 4, 2004	18.38	18.66	18.22	18.66
967	NASDAQ	TOWN	Wed, Mar 3, 2004	18.66	18.85	17.97	18.16
966	NASDAQ	TOWN	Tue, Mar 2, 2004	19.01	19.14	18.85	18.85
965	NASDAQ	TOWN	Mon, Mar 1, 2004	19.32	19.32	19.01	19.17
964	NASDAQ	TOWN	Fri, Feb 27, 2004	19.48	19.48	19.01	19.17
963	NASDAQ	TOWN	Thu, Feb 26, 2004	19.48	19.48	19.32	19.32
962	NASDAQ	TOWN	Wed, Feb 25, 2004	19.48	19.48	19.32	19.32
961	NASDAQ	TOWN	Tue, Feb 24, 2004	19.48	19.48	19.32	19.48
960	NASDAQ	TOWN	Mon, Feb 23, 2004	19.64	19.64	19.17	19.48
959	NASDAQ	TOWN	Fri, Feb 20, 2004	19.32	19.61	19.32	19.48
958	NASDAQ	TOWN	Thu, Feb 19, 2004	19.78	19.78	19.17	19.48
957	NASDAQ	TOWN	Wed, Feb 18, 2004	19.17	19.54	19.17	19.48
956	NASDAQ	TOWN	Tue, Feb 17, 2004	19.86	20.11	18.85	19.17
955	NASDAQ	TOWN	Fri, Feb 13, 2004	18.57	21.05	18.54	20.74
954	NASDAQ	TOWN	Thu, Feb 12, 2004	19.95	19.95	18.54	18.66
953	NASDAQ	TOWN	Wed, Feb 11, 2004	19.95	19.95	18.38	19.48
952	NASDAQ	TOWN	Tue, Feb 10, 2004	18.85	19.98	18.54	18.85
951	NASDAQ	TOWN	Mon, Feb 9, 2004	18.22	18.85	18.22	18.85
950	NASDAQ	TOWN	Fri, Feb 6, 2004	17.60	18.16	17.44	18.10
949	NASDAQ	TOWN	Thu, Feb 5, 2004	17.06	17.60	17.06	17.56
948	NASDAQ	TOWN	Wed, Feb 4, 2004	16.71	16.97	16.71	16.97
947	NASDAQ	TOWN	Tue, Feb 3, 2004	16.50	16.72	16.50	16.72
946	NASDAQ	TOWN	Mon, Feb 2, 2004	16.65	16.65	16.65	16.65
945	NASDAQ	TOWN	Fri, Jan 30, 2004	16.65	16.65	16.65	16.65
944	NASDAQ	TOWN	Thu, Jan 29, 2004	16.50	16.72	16.50	16.68
943	NASDAQ	TOWN	Wed, Jan 28, 2004	16.53	16.72	16.50	16.72
942	NASDAQ	TOWN	Tue, Jan 27, 2004	16.62	16.72	16.59	16.72
941	NASDAQ	TOWN	Mon, Jan 26, 2004	16.72	16.72	16.62	16.72
940	NASDAQ	TOWN	Fri, Jan 23, 2004	16.72	16.80	16.65	16.72
939	NASDAQ	TOWN	Thu, Jan 22, 2004	16.72	16.72	16.59	16.72
938	NASDAQ	TOWN	Wed, Jan 21, 2004	16.59	16.72	16.53	16.72
937	NASDAQ	TOWN	Tue, Jan 20, 2004	16.37	16.81	16.37	16.72
936	NASDAQ	TOWN	Fri, Jan 16, 2004	16.34	16.53	16.34	16.46
935	NASDAQ	TOWN	Thu, Jan 15, 2004	16.40	16.50	16.15	16.15
934	NASDAQ	TOWN	Wed, Jan 14, 2004	16.09	16.40	16.09	16.40
933	NASDAQ	TOWN	Tue, Jan 13, 2004	16.50	16.50	16.12	16.40
932	NASDAQ	TOWN	Mon, Jan 12, 2004	16.50	16.50	16.12	16.50
931	NASDAQ	TOWN	Fri, Jan 9, 2004	16.53	16.53	16.53	16.53
930	NASDAQ	TOWN	Thu, Jan 8, 2004	16.34	16.56	16.18	16.56
929	NASDAQ	TOWN	Wed, Jan 7, 2004	16.43	16.43	16.03	16.18
928	NASDAQ	TOWN	Tue, Jan 6, 2004	16.50	16.59	16.34	16.43
927	NASDAQ	TOWN	Mon, Jan 5, 2004	16.18	16.43	15.90	16.43
926	NASDAQ	TOWN	Fri, Jan 2, 2004	16.18	16.18	15.87	15.87
925	NASDAQ	TOWN	Wed, Dec 31, 2003	16.09	16.18	15.77	16.18
924	NASDAQ	TOWN	Tue, Dec 30, 2003	15.71	15.87	15.24	15.71
923	NASDAQ	TOWN	Mon, Dec 29, 2003	15.46	15.87	15.46	15.71
922	NASDAQ	TOWN	Fri, Dec 26, 2003	15.55	15.55	15.46	15.46
921	NASDAQ	TOWN	Wed, Dec 24, 2003	15.71	15.71	15.46	15.46
920	NASDAQ	TOWN	Tue, Dec 23, 2003	15.46	15.52	15.46	15.52
919	NASDAQ	TOWN	Mon, Dec 22, 2003	15.87	15.87	15.59	15.59
918	NASDAQ	TOWN	Fri, Dec 19, 2003	15.71	15.71	15.71	15.71
917	NASDAQ	TOWN	Thu, Dec 18, 2003	15.55	15.71	15.55	15.71
916	NASDAQ	TOWN	Wed, Dec 17, 2003	15.40	15.55	15.15	15.55
915	NASDAQ	TOWN	Mon, Dec 15, 2003	15.46	15.46	15.09	15.40
914	NASDAQ	TOWN	Fri, Dec 12, 2003	15.65	15.65	15.24	15.40
913	NASDAQ	TOWN	Thu, Dec 11, 2003	15.71	15.71	15.59	15.68
912	NASDAQ	TOWN	Wed, Dec 10, 2003	15.84	15.96	15.62	15.68
911	NASDAQ	TOWN	Tue, Dec 9, 2003	15.84	15.96	15.77	15.90
910	NASDAQ	TOWN	Mon, Dec 8, 2003	16.18	16.18	15.96	16.02
909	NASDAQ	TOWN	Fri, Dec 5, 2003	16.18	16.18	15.90	15.96
908	NASDAQ	TOWN	Thu, Dec 4, 2003	16.12	16.18	15.93	15.93
907	NASDAQ	TOWN	Wed, Dec 3, 2003	16.24	16.28	16.24	16.24
906	NASDAQ	TOWN	Tue, Dec 2, 2003	16.28	16.28	16.12	16.18
905	NASDAQ	TOWN	Mon, Dec 1, 2003	16.28	16.28	16.18	16.18
904	NASDAQ	TOWN	Fri, Nov 28, 2003	16.28	16.28	16.28	16.28
903	NASDAQ	TOWN	Wed, Nov 26, 2003	16.28	16.28	16.18	16.28
902	NASDAQ	TOWN	Tue, Nov 25, 2003	16.34	16.34	16.02	16.02
901	NASDAQ	TOWN	Mon, Nov 24, 2003	16.33	16.34	16.09	16.09
900	NASDAQ	TOWN	Fri, Nov 21, 2003	16.34	16.34	15.90	15.90
899	NASDAQ	TOWN	Thu, Nov 20, 2003	16.02	16.02	15.90	16.02
898	NASDAQ	TOWN	Wed, Nov 19, 2003	15.96	16.18	15.71	16.02
897	NASDAQ	TOWN	Tue, Nov 18, 2003	15.71	15.96	15.62	15.96
896	NASDAQ	TOWN	Mon, Nov 17, 2003	15.71	15.71	15.68	15.71
895	NASDAQ	TOWN	Fri, Nov 14, 2003	15.71	15.71	15.46	15.71
894	NASDAQ	TOWN	Thu, Nov 13, 2003	15.40	15.40	15.30	15.30
893	NASDAQ	TOWN	Wed, Nov 12, 2003	15.30	15.30	15.30	15.30
892	NASDAQ	TOWN	Tue, Nov 11, 2003	15.05	15.40	15.05	15.15
891	NASDAQ	TOWN	Mon, Nov 10, 2003	15.08	15.30	14.99	15.24
890	NASDAQ	TOWN	Fri, Nov 7, 2003	14.99	15.05	14.99	14.99
889	NASDAQ	TOWN	Thu, Nov 6, 2003	14.93	14.93	14.83	14.83
888	NASDAQ	TOWN	Wed, Nov 5, 2003	14.93	14.93	14.77	14.77
887	NASDAQ	TOWN	Tue, Nov 4, 2003	14.77	14.77	14.77	14.77
886	NASDAQ	TOWN	Mon, Nov 3, 2003	14.93	14.93	14.64	14.77
885	NASDAQ	TOWN	Fri, Oct 31, 2003	15.08	15.40	14.76	14.76
884	NASDAQ	TOWN	Thu, Oct 30, 2003	15.08	15.15	14.93	14.96
883	NASDAQ	TOWN	Wed, Oct 29, 2003	15.08	15.40	14.77	15.08
882	NASDAQ	TOWN	Tue, Oct 28, 2003	15.80	15.80	14.61	14.61
881	NASDAQ	TOWN	Mon, Oct 27, 2003	17.53	17.53	15.24	15.71
880	NASDAQ	TOWN	Fri, Oct 24, 2003	17.60	18.22	17.28	17.28
879	NASDAQ	TOWN	Thu, Oct 23, 2003	15.71	18.38	15.71	17.60
878	NASDAQ	TOWN	Wed, Oct 22, 2003	15.59	15.71	15.40	15.71
877	NASDAQ	TOWN	Tue, Oct 21, 2003	15.40	15.59	15.33	15.59
876	NASDAQ	TOWN	Mon, Oct 20, 2003	15.37	15.43	15.21	15.40
875	NASDAQ	TOWN	Fri, Oct 17, 2003	15.37	15.37	15.37	15.37
874	NASDAQ	TOWN	Thu, Oct 16, 2003	15.18	15.18	15.18	15.18
873	NASDAQ	TOWN	Wed, Oct 15, 2003	15.08	15.18	14.99	15.15
872	NASDAQ	TOWN	Tue, Oct 14, 2003	15.08	15.18	15.08	15.18
871	NASDAQ	TOWN	Mon, Oct 13, 2003	15.04	15.24	15.04	15.24
870	NASDAQ	TOWN	Thu, Oct 9, 2003	14.96	15.02	14.89	15.02
869	NASDAQ	TOWN	Wed, Oct 8, 2003	14.83	14.96	14.83	14.96
868	NASDAQ	TOWN	Tue, Oct 7, 2003	14.58	14.71	14.58	14.71
867	NASDAQ	TOWN	Mon, Oct 6, 2003	14.61	14.67	14.52	14.52
866	NASDAQ	TOWN	Fri, Oct 3, 2003	14.61	14.61	14.45	14.45
865	NASDAQ	TOWN	Thu, Oct 2, 2003	14.45	14.61	14.45	14.45
864	NASDAQ	TOWN	Wed, Oct 1, 2003	14.45	14.45	14.45	14.45
863	NASDAQ	TOWN	Tue, Sep 30, 2003	14.61	14.74	14.45	14.45
862	NASDAQ	TOWN	Mon, Sep 29, 2003	14.61	14.61	14.61	14.61
861	NASDAQ	TOWN	Fri, Sep 26, 2003	14.61	14.61	14.61	14.61
860	NASDAQ	TOWN	Thu, Sep 25, 2003	14.61	14.61	14.36	14.36
859	NASDAQ	TOWN	Wed, Sep 24, 2003	14.55	14.55	14.30	14.30
858	NASDAQ	TOWN	Tue, Sep 23, 2003	15.02	15.02	14.36	14.55
857	NASDAQ	TOWN	Mon, Sep 22, 2003	14.89	15.02	14.45	15.02
856	NASDAQ	TOWN	Tue, Sep 16, 2003	14.58	14.58	14.36	14.36
855	NASDAQ	TOWN	Mon, Sep 15, 2003	14.61	14.61	14.39	14.58
854	NASDAQ	TOWN	Fri, Sep 12, 2003	14.55	14.64	14.55	14.64
853	NASDAQ	TOWN	Thu, Sep 11, 2003	14.71	15.02	14.61	14.71
852	NASDAQ	TOWN	Wed, Sep 10, 2003	14.45	14.45	14.45	14.45
851	NASDAQ	TOWN	Tue, Sep 9, 2003	14.58	14.71	14.14	14.71
850	NASDAQ	TOWN	Mon, Sep 8, 2003	14.45	14.58	14.01	14.58
849	NASDAQ	TOWN	Fri, Sep 5, 2003	13.76	14.45	13.76	14.27
848	NASDAQ	TOWN	Thu, Sep 4, 2003	14.01	14.01	13.76	13.83
847	NASDAQ	TOWN	Wed, Sep 3, 2003	13.51	14.01	13.20	14.01
846	NASDAQ	TOWN	Tue, Sep 2, 2003	13.35	13.51	13.35	13.51
845	NASDAQ	TOWN	Fri, Aug 29, 2003	12.95	13.01	12.95	13.01
844	NASDAQ	TOWN	Thu, Aug 28, 2003	13.01	13.13	13.01	13.04
843	NASDAQ	TOWN	Wed, Aug 27, 2003	12.98	13.01	12.88	13.01
842	NASDAQ	TOWN	Tue, Aug 26, 2003	12.98	12.98	12.73	12.73
841	NASDAQ	TOWN	Mon, Aug 25, 2003	12.73	12.73	12.73	12.73
840	NASDAQ	TOWN	Fri, Aug 22, 2003	13.01	13.01	12.73	12.73
839	NASDAQ	TOWN	Tue, Aug 19, 2003	12.82	12.82	12.76	12.76
838	NASDAQ	TOWN	Mon, Aug 18, 2003	13.04	13.04	12.82	12.82
837	NASDAQ	TOWN	Thu, Aug 14, 2003	12.82	12.82	12.82	12.82
836	NASDAQ	TOWN	Wed, Aug 13, 2003	12.76	12.88	12.76	12.82
835	NASDAQ	TOWN	Tue, Aug 12, 2003	12.95	12.95	12.73	12.88
834	NASDAQ	TOWN	Mon, Aug 11, 2003	12.88	12.88	12.88	12.88
833	NASDAQ	TOWN	Fri, Aug 8, 2003	12.95	12.95	12.69	12.69
832	NASDAQ	TOWN	Thu, Aug 7, 2003	12.85	12.85	12.69	12.69
831	NASDAQ	TOWN	Wed, Aug 6, 2003	12.85	12.85	12.85	12.85
830	NASDAQ	TOWN	Tue, Aug 5, 2003	12.85	12.85	12.69	12.73
829	NASDAQ	TOWN	Mon, Aug 4, 2003	12.85	12.85	12.66	12.85
828	NASDAQ	TOWN	Fri, Aug 1, 2003	12.63	12.88	12.63	12.85
827	NASDAQ	TOWN	Thu, Jul 31, 2003	12.79	13.10	12.63	12.63
826	NASDAQ	TOWN	Wed, Jul 30, 2003	12.63	12.79	12.63	12.63
825	NASDAQ	TOWN	Tue, Jul 29, 2003	12.79	12.79	12.76	12.76
824	NASDAQ	TOWN	Mon, Jul 28, 2003	12.82	12.82	12.63	12.79
823	NASDAQ	TOWN	Fri, Jul 25, 2003	12.82	12.82	12.81	12.82
822	NASDAQ	TOWN	Thu, Jul 24, 2003	12.73	12.82	12.57	12.76
821	NASDAQ	TOWN	Wed, Jul 23, 2003	12.51	12.73	12.51	12.57
820	NASDAQ	TOWN	Tue, Jul 22, 2003	12.79	12.79	12.51	12.51
819	NASDAQ	TOWN	Fri, Jul 18, 2003	12.69	12.76	12.57	12.76
818	NASDAQ	TOWN	Thu, Jul 17, 2003	12.51	12.69	12.51	12.69
817	NASDAQ	TOWN	Wed, Jul 16, 2003	12.69	12.69	12.57	12.57
816	NASDAQ	TOWN	Tue, Jul 15, 2003	12.66	12.69	12.66	12.69
815	NASDAQ	TOWN	Mon, Jul 14, 2003	12.57	12.66	12.57	12.57
814	NASDAQ	TOWN	Fri, Jul 11, 2003	12.57	12.66	12.57	12.57
813	NASDAQ	TOWN	Wed, Jul 9, 2003	12.64	12.64	12.57	12.57
812	NASDAQ	TOWN	Tue, Jul 8, 2003	12.64	12.64	12.51	12.64
811	NASDAQ	TOWN	Mon, Jul 7, 2003	12.57	12.63	12.51	12.57
810	NASDAQ	TOWN	Thu, Jul 3, 2003	12.54	12.57	12.44	12.57
809	NASDAQ	TOWN	Wed, Jul 2, 2003	12.54	12.54	12.41	12.54
808	NASDAQ	TOWN	Tue, Jul 1, 2003	12.57	12.57	12.42	12.54
807	NASDAQ	TOWN	Mon, Jun 30, 2003	12.57	12.57	12.44	12.51
806	NASDAQ	TOWN	Fri, Jun 27, 2003	12.63	12.63	12.51	12.57
805	NASDAQ	TOWN	Thu, Jun 26, 2003	12.63	12.63	12.57	12.57
804	NASDAQ	TOWN	Wed, Jun 25, 2003	12.51	12.57	12.51	12.57
803	NASDAQ	TOWN	Tue, Jun 24, 2003	12.57	12.69	12.57	12.69
802	NASDAQ	TOWN	Mon, Jun 23, 2003	12.57	12.57	12.44	12.57
801	NASDAQ	TOWN	Fri, Jun 20, 2003	12.69	12.69	12.57	12.69
800	NASDAQ	TOWN	Thu, Jun 19, 2003	12.66	12.76	12.57	12.57
799	NASDAQ	TOWN	Wed, Jun 18, 2003	12.60	12.82	12.60	12.73
798	NASDAQ	TOWN	Tue, Jun 17, 2003	12.79	12.79	12.79	12.79
797	NASDAQ	TOWN	Mon, Jun 16, 2003	12.82	12.85	12.76	12.85
796	NASDAQ	TOWN	Fri, Jun 13, 2003	12.76	12.95	12.76	12.76
795	NASDAQ	TOWN	Thu, Jun 12, 2003	12.76	12.76	12.76	12.76
794	NASDAQ	TOWN	Wed, Jun 11, 2003	12.76	12.76	12.76	12.76
793	NASDAQ	TOWN	Tue, Jun 10, 2003	13.01	13.01	12.76	12.76
792	NASDAQ	TOWN	Mon, Jun 9, 2003	13.04	13.04	12.76	12.76
791	NASDAQ	TOWN	Fri, Jun 6, 2003	12.88	13.10	12.88	12.88
790	NASDAQ	TOWN	Thu, Jun 5, 2003	12.88	12.95	12.73	12.88
789	NASDAQ	TOWN	Wed, Jun 4, 2003	12.79	13.07	12.57	12.57
788	NASDAQ	TOWN	Tue, Jun 3, 2003	12.82	13.07	12.82	13.01
787	NASDAQ	TOWN	Mon, Jun 2, 2003	12.88	13.07	12.79	12.82
786	NASDAQ	TOWN	Fri, May 30, 2003	12.69	12.88	12.69	12.88
785	NASDAQ	TOWN	Thu, May 29, 2003	12.88	13.10	12.88	13.10
784	NASDAQ	TOWN	Wed, May 28, 2003	12.47	12.88	12.47	12.73
783	NASDAQ	TOWN	Tue, May 27, 2003	12.95	13.20	12.44	12.88
782	NASDAQ	TOWN	Fri, May 23, 2003	13.32	13.51	13.20	13.32
781	NASDAQ	TOWN	Thu, May 22, 2003	13.01	13.20	12.95	13.20
780	NASDAQ	TOWN	Wed, May 21, 2003	12.69	13.20	12.69	12.95
779	NASDAQ	TOWN	Tue, May 20, 2003	12.73	12.88	12.57	12.79
778	NASDAQ	TOWN	Mon, May 19, 2003	12.51	12.57	12.38	12.51
777	NASDAQ	TOWN	Fri, May 16, 2003	12.66	12.66	12.32	12.51
776	NASDAQ	TOWN	Thu, May 15, 2003	12.51	12.51	12.35	12.51
775	NASDAQ	TOWN	Wed, May 14, 2003	12.57	12.73	12.51	12.57
774	NASDAQ	TOWN	Tue, May 13, 2003	12.57	12.57	12.25	12.57
773	NASDAQ	TOWN	Mon, May 12, 2003	12.41	12.69	12.41	12.69
772	NASDAQ	TOWN	Fri, May 9, 2003	12.60	12.63	12.41	12.41
771	NASDAQ	TOWN	Thu, May 8, 2003	12.51	12.69	12.51	12.66
770	NASDAQ	TOWN	Wed, May 7, 2003	12.57	12.57	12.38	12.38
769	NASDAQ	TOWN	Tue, May 6, 2003	12.51	12.51	12.32	12.51
768	NASDAQ	TOWN	Mon, May 5, 2003	12.00	12.44	12.00	12.35
767	NASDAQ	TOWN	Fri, May 2, 2003	12.32	12.32	12.32	12.32
766	NASDAQ	TOWN	Thu, May 1, 2003	12.25	12.25	11.85	12.25
765	NASDAQ	TOWN	Tue, Apr 29, 2003	12.07	12.51	11.56	12.25
764	NASDAQ	TOWN	Mon, Apr 28, 2003	11.63	12.03	11.63	12.03
763	NASDAQ	TOWN	Fri, Apr 25, 2003	11.78	11.78	11.31	11.63
762	NASDAQ	TOWN	Thu, Apr 24, 2003	10.75	11.94	10.75	11.78
761	NASDAQ	TOWN	Wed, Apr 23, 2003	11.15	11.15	11.00	11.00
760	NASDAQ	TOWN	Tue, Apr 22, 2003	11.31	11.37	11.00	11.09
759	NASDAQ	TOWN	Mon, Apr 21, 2003	11.22	11.22	11.06	11.22
758	NASDAQ	TOWN	Thu, Apr 17, 2003	11.19	11.28	11.06	11.06
757	NASDAQ	TOWN	Wed, Apr 16, 2003	11.28	11.31	11.19	11.19
756	NASDAQ	TOWN	Tue, Apr 15, 2003	11.28	11.31	11.28	11.28
755	NASDAQ	TOWN	Mon, Apr 14, 2003	10.93	11.31	10.93	11.12
754	NASDAQ	TOWN	Fri, Apr 11, 2003	10.90	11.00	10.90	11.00
753	NASDAQ	TOWN	Thu, Apr 10, 2003	11.15	11.15	10.75	10.75
752	NASDAQ	TOWN	Wed, Apr 9, 2003	10.62	11.00	10.62	10.87
751	NASDAQ	TOWN	Tue, Apr 8, 2003	10.90	10.90	10.84	10.84
750	NASDAQ	TOWN	Mon, Apr 7, 2003	10.90	10.90	10.62	10.62
749	NASDAQ	TOWN	Wed, Apr 2, 2003	10.62	10.78	10.62	10.78
748	NASDAQ	TOWN	Tue, Apr 1, 2003	10.81	10.93	10.75	10.78
747	NASDAQ	TOWN	Mon, Mar 31, 2003	10.78	10.84	10.68	10.81
746	NASDAQ	TOWN	Fri, Mar 28, 2003	10.84	10.84	10.68	10.78
745	NASDAQ	TOWN	Thu, Mar 27, 2003	10.56	10.68	10.56	10.68
744	NASDAQ	TOWN	Wed, Mar 26, 2003	10.56	10.65	10.56	10.59
743	NASDAQ	TOWN	Mon, Mar 24, 2003	10.56	10.59	10.56	10.59
742	NASDAQ	TOWN	Fri, Mar 21, 2003	10.59	10.59	10.56	10.56
741	NASDAQ	TOWN	Thu, Mar 20, 2003	10.84	10.84	10.67	10.67
740	NASDAQ	TOWN	Wed, Mar 19, 2003	10.68	10.68	10.49	10.68
739	NASDAQ	TOWN	Tue, Mar 18, 2003	10.75	10.75	10.49	10.68
738	NASDAQ	TOWN	Mon, Mar 17, 2003	10.75	10.75	10.75	10.75
737	NASDAQ	TOWN	Thu, Mar 13, 2003	10.46	10.46	10.46	10.46
736	NASDAQ	TOWN	Wed, Mar 12, 2003	10.53	10.65	10.53	10.53
735	NASDAQ	TOWN	Tue, Mar 11, 2003	10.65	10.65	10.65	10.65
734	NASDAQ	TOWN	Mon, Mar 10, 2003	10.53	10.65	10.37	10.37
733	NASDAQ	TOWN	Fri, Mar 7, 2003	10.81	10.81	10.59	10.81
732	NASDAQ	TOWN	Thu, Mar 6, 2003	10.62	10.84	10.62	10.62
731	NASDAQ	TOWN	Tue, Mar 4, 2003	10.62	11.00	10.62	11.00
730	NASDAQ	TOWN	Mon, Mar 3, 2003	10.56	10.68	10.56	10.68
729	NASDAQ	TOWN	Fri, Feb 28, 2003	10.68	10.84	10.56	10.56
728	NASDAQ	TOWN	Thu, Feb 27, 2003	10.75	10.84	10.68	10.84
727	NASDAQ	TOWN	Wed, Feb 26, 2003	10.49	10.75	10.49	10.75
726	NASDAQ	TOWN	Tue, Feb 25, 2003	10.60	10.68	10.59	10.68
725	NASDAQ	TOWN	Mon, Feb 24, 2003	10.68	10.68	10.59	10.59
724	NASDAQ	TOWN	Fri, Feb 21, 2003	10.68	10.68	10.68	10.68
723	NASDAQ	TOWN	Thu, Feb 20, 2003	10.31	10.68	10.31	10.68
722	NASDAQ	TOWN	Wed, Feb 19, 2003	10.37	10.62	10.37	10.62
721	NASDAQ	TOWN	Tue, Feb 18, 2003	10.37	10.37	10.31	10.31
720	NASDAQ	TOWN	Fri, Feb 14, 2003	10.37	10.68	10.37	10.68
719	NASDAQ	TOWN	Wed, Feb 12, 2003	10.46	10.65	10.37	10.37
718	NASDAQ	TOWN	Tue, Feb 11, 2003	10.68	10.68	10.46	10.46
717	NASDAQ	TOWN	Mon, Feb 10, 2003	10.68	10.68	10.68	10.68
716	NASDAQ	TOWN	Fri, Feb 7, 2003	11.00	11.00	11.00	11.00
715	NASDAQ	TOWN	Tue, Feb 4, 2003	10.87	11.00	10.68	10.87
714	NASDAQ	TOWN	Mon, Feb 3, 2003	10.68	10.84	10.68	10.84
713	NASDAQ	TOWN	Wed, Jan 29, 2003	10.43	10.68	10.43	10.43
712	NASDAQ	TOWN	Tue, Jan 28, 2003	10.68	10.93	10.68	10.93
711	NASDAQ	TOWN	Mon, Jan 27, 2003	10.68	10.68	10.68	10.68
710	NASDAQ	TOWN	Fri, Jan 24, 2003	10.68	11.06	10.68	10.68
709	NASDAQ	TOWN	Thu, Jan 23, 2003	11.25	11.25	11.25	11.25
708	NASDAQ	TOWN	Wed, Jan 22, 2003	10.68	11.31	10.68	11.28
707	NASDAQ	TOWN	Tue, Jan 21, 2003	11.25	11.25	11.25	11.25
706	NASDAQ	TOWN	Fri, Jan 17, 2003	10.24	11.00	10.24	11.00
705	NASDAQ	TOWN	Thu, Jan 16, 2003	10.24	10.24	10.12	10.18
704	NASDAQ	TOWN	Wed, Jan 15, 2003	10.05	10.24	10.05	10.24
703	NASDAQ	TOWN	Tue, Jan 14, 2003	10.12	10.12	10.05	10.05
702	NASDAQ	TOWN	Mon, Jan 13, 2003	10.02	10.02	10.02	10.02
701	NASDAQ	TOWN	Fri, Jan 10, 2003	10.02	10.12	10.02	10.05
700	NASDAQ	TOWN	Thu, Jan 9, 2003	10.12	10.12	10.12	10.12
699	NASDAQ	TOWN	Wed, Jan 8, 2003	9.99	10.12	9.93	10.05
698	NASDAQ	TOWN	Tue, Jan 7, 2003	10.05	10.12	9.99	10.05
697	NASDAQ	TOWN	Mon, Jan 6, 2003	9.99	10.12	9.99	10.05
696	NASDAQ	TOWN	Fri, Jan 3, 2003	9.99	10.05	9.99	10.05
695	NASDAQ	TOWN	Thu, Jan 2, 2003	9.99	10.12	9.99	10.05
694	NASDAQ	TOWN	Tue, Dec 31, 2002	10.12	10.12	9.99	9.99
693	NASDAQ	TOWN	Mon, Dec 30, 2002	9.93	10.09	9.93	10.09
692	NASDAQ	TOWN	Fri, Dec 27, 2002	9.99	10.09	9.99	10.09
691	NASDAQ	TOWN	Mon, Dec 23, 2002	9.99	10.15	9.99	9.99
690	NASDAQ	TOWN	Fri, Dec 20, 2002	9.99	9.99	9.99	9.99
689	NASDAQ	TOWN	Thu, Dec 19, 2002	10.05	10.06	10.02	10.02
688	NASDAQ	TOWN	Wed, Dec 18, 2002	10.02	10.02	10.02	10.02
687	NASDAQ	TOWN	Mon, Dec 16, 2002	10.21	10.21	10.06	10.06
686	NASDAQ	TOWN	Fri, Dec 13, 2002	9.99	10.02	9.99	10.02
685	NASDAQ	TOWN	Wed, Dec 11, 2002	10.15	10.15	9.99	10.05
684	NASDAQ	TOWN	Tue, Dec 10, 2002	10.15	10.15	10.15	10.15
683	NASDAQ	TOWN	Mon, Dec 9, 2002	10.15	10.15	10.15	10.15
682	NASDAQ	TOWN	Fri, Dec 6, 2002	9.99	9.99	9.99	9.99
681	NASDAQ	TOWN	Thu, Dec 5, 2002	10.05	10.24	10.05	10.06
680	NASDAQ	TOWN	Wed, Dec 4, 2002	10.12	10.12	10.05	10.12
679	NASDAQ	TOWN	Tue, Dec 3, 2002	10.02	10.12	10.02	10.12
678	NASDAQ	TOWN	Mon, Dec 2, 2002	9.99	10.12	9.99	10.12
677	NASDAQ	TOWN	Tue, Nov 26, 2002	10.05	10.09	9.99	9.99
676	NASDAQ	TOWN	Mon, Nov 25, 2002	10.12	10.12	10.05	10.05
675	NASDAQ	TOWN	Fri, Nov 22, 2002	9.93	10.12	9.74	10.12
674	NASDAQ	TOWN	Thu, Nov 21, 2002	9.93	9.93	9.93	9.93
673	NASDAQ	TOWN	Wed, Nov 20, 2002	10.05	10.12	9.80	10.09
672	NASDAQ	TOWN	Tue, Nov 19, 2002	10.15	10.15	9.74	10.09
671	NASDAQ	TOWN	Mon, Nov 18, 2002	10.15	10.15	10.05	10.05
670	NASDAQ	TOWN	Fri, Nov 15, 2002	10.24	10.24	9.87	9.87
669	NASDAQ	TOWN	Thu, Nov 14, 2002	10.05	10.24	10.05	10.24
668	NASDAQ	TOWN	Wed, Nov 13, 2002	10.24	10.24	10.24	10.24
667	NASDAQ	TOWN	Mon, Nov 11, 2002	10.05	10.05	10.05	10.05
666	NASDAQ	TOWN	Thu, Nov 7, 2002	10.12	10.24	10.12	10.21
665	NASDAQ	TOWN	Wed, Nov 6, 2002	10.31	10.31	10.31	10.31
664	NASDAQ	TOWN	Tue, Nov 5, 2002	10.43	10.43	10.21	10.21
663	NASDAQ	TOWN	Mon, Nov 4, 2002	10.37	10.37	10.36	10.36
662	NASDAQ	TOWN	Fri, Nov 1, 2002	10.68	10.68	10.05	10.14
661	NASDAQ	TOWN	Thu, Oct 31, 2002	10.18	10.18	10.18	10.18
660	NASDAQ	TOWN	Mon, Oct 28, 2002	10.37	10.53	10.18	10.37
659	NASDAQ	TOWN	Fri, Oct 25, 2002	10.37	10.37	10.37	10.37
658	NASDAQ	TOWN	Thu, Oct 24, 2002	10.84	10.84	10.40	10.59
657	NASDAQ	TOWN	Wed, Oct 23, 2002	10.84	10.84	10.68	10.68
656	NASDAQ	TOWN	Tue, Oct 22, 2002	10.68	11.00	10.62	10.62
655	NASDAQ	TOWN	Mon, Oct 21, 2002	10.68	10.75	10.37	10.68
654	NASDAQ	TOWN	Fri, Oct 18, 2002	10.53	10.62	10.53	10.62
653	NASDAQ	TOWN	Thu, Oct 17, 2002	10.21	10.53	10.21	10.53
652	NASDAQ	TOWN	Wed, Oct 16, 2002	10.05	10.34	9.93	10.34
651	NASDAQ	TOWN	Tue, Oct 15, 2002	10.05	10.24	10.05	10.05
650	NASDAQ	TOWN	Mon, Oct 14, 2002	10.05	10.05	10.05	10.05
649	NASDAQ	TOWN	Fri, Oct 11, 2002	9.83	10.05	9.83	9.90
648	NASDAQ	TOWN	Thu, Oct 10, 2002	9.83	9.90	9.83	9.90
647	NASDAQ	TOWN	Wed, Oct 9, 2002	10.49	10.49	9.65	9.83
646	NASDAQ	TOWN	Tue, Oct 8, 2002	10.49	10.62	10.43	10.62
645	NASDAQ	TOWN	Mon, Oct 7, 2002	10.49	10.68	10.49	10.68
644	NASDAQ	TOWN	Fri, Oct 4, 2002	10.62	10.68	10.49	10.53
643	NASDAQ	TOWN	Thu, Oct 3, 2002	10.76	10.76	10.59	10.68
642	NASDAQ	TOWN	Wed, Oct 2, 2002	10.78	10.78	10.68	10.68
641	NASDAQ	TOWN	Tue, Oct 1, 2002	10.71	10.78	10.71	10.78
640	NASDAQ	TOWN	Mon, Sep 30, 2002	10.84	10.84	10.78	10.81
639	NASDAQ	TOWN	Fri, Sep 27, 2002	10.71	10.71	10.71	10.71
638	NASDAQ	TOWN	Thu, Sep 26, 2002	10.84	10.84	10.84	10.84
637	NASDAQ	TOWN	Wed, Sep 25, 2002	10.75	10.75	10.75	10.75
636	NASDAQ	TOWN	Tue, Sep 24, 2002	10.75	11.00	10.75	11.00
635	NASDAQ	TOWN	Mon, Sep 23, 2002	10.90	10.90	10.68	10.87
634	NASDAQ	TOWN	Fri, Sep 20, 2002	11.00	11.15	10.97	10.97
633	NASDAQ	TOWN	Wed, Sep 18, 2002	11.00	11.00	11.00	11.00
632	NASDAQ	TOWN	Tue, Sep 17, 2002	10.97	11.00	10.97	11.00
631	NASDAQ	TOWN	Mon, Sep 16, 2002	11.15	11.15	11.15	11.15
630	NASDAQ	TOWN	Fri, Sep 13, 2002	10.84	11.00	10.81	11.00
629	NASDAQ	TOWN	Thu, Sep 12, 2002	10.93	10.93	10.75	10.75
628	NASDAQ	TOWN	Wed, Sep 11, 2002	10.68	11.00	10.68	10.71
627	NASDAQ	TOWN	Tue, Sep 10, 2002	10.81	11.06	10.68	10.68
626	NASDAQ	TOWN	Mon, Sep 9, 2002	10.62	10.81	10.62	10.76
625	NASDAQ	TOWN	Wed, Sep 4, 2002	10.75	10.75	10.75	10.75
624	NASDAQ	TOWN	Tue, Sep 3, 2002	10.62	10.62	10.62	10.62
623	NASDAQ	TOWN	Fri, Aug 30, 2002	10.75	10.75	10.75	10.75
622	NASDAQ	TOWN	Thu, Aug 29, 2002	10.65	10.75	10.65	10.68
621	NASDAQ	TOWN	Wed, Aug 28, 2002	10.56	10.56	10.56	10.56
620	NASDAQ	TOWN	Tue, Aug 27, 2002	10.81	10.81	10.81	10.81
619	NASDAQ	TOWN	Mon, Aug 26, 2002	10.81	10.81	10.56	10.56
618	NASDAQ	TOWN	Fri, Aug 23, 2002	10.68	10.81	10.56	10.68
617	NASDAQ	TOWN	Thu, Aug 22, 2002	10.81	10.84	10.68	10.84
616	NASDAQ	TOWN	Wed, Aug 21, 2002	10.68	10.81	10.68	10.81
615	NASDAQ	TOWN	Mon, Aug 19, 2002	10.84	10.84	10.84	10.84
614	NASDAQ	TOWN	Fri, Aug 16, 2002	10.68	10.97	10.68	10.84
613	NASDAQ	TOWN	Wed, Aug 14, 2002	10.75	10.93	10.68	10.93
612	NASDAQ	TOWN	Tue, Aug 13, 2002	10.93	10.93	10.68	10.84
611	NASDAQ	TOWN	Fri, Aug 9, 2002	11.00	11.00	10.81	10.84
610	NASDAQ	TOWN	Thu, Aug 8, 2002	10.78	11.00	10.78	11.00
609	NASDAQ	TOWN	Tue, Aug 6, 2002	10.90	11.00	10.84	10.84
608	NASDAQ	TOWN	Mon, Aug 5, 2002	11.09	11.09	10.71	10.71
607	NASDAQ	TOWN	Fri, Aug 2, 2002	10.87	10.87	10.87	10.87
606	NASDAQ	TOWN	Thu, Aug 1, 2002	11.00	11.00	11.00	11.00
605	NASDAQ	TOWN	Wed, Jul 31, 2002	11.09	11.09	10.81	10.81
604	NASDAQ	TOWN	Tue, Jul 30, 2002	11.09	11.09	11.09	11.09
603	NASDAQ	TOWN	Fri, Jul 26, 2002	11.15	11.15	11.00	11.00
602	NASDAQ	TOWN	Thu, Jul 25, 2002	11.00	11.31	10.68	11.15
601	NASDAQ	TOWN	Wed, Jul 24, 2002	10.68	10.68	10.68	10.68
600	NASDAQ	TOWN	Tue, Jul 23, 2002	11.00	11.31	10.68	10.68
599	NASDAQ	TOWN	Mon, Jul 22, 2002	10.85	11.15	10.84	11.15
598	NASDAQ	TOWN	Fri, Jul 19, 2002	10.90	11.25	10.84	11.25
597	NASDAQ	TOWN	Thu, Jul 18, 2002	11.15	11.25	10.84	11.25
596	NASDAQ	TOWN	Wed, Jul 17, 2002	11.15	11.15	10.84	11.00
595	NASDAQ	TOWN	Tue, Jul 16, 2002	11.25	11.25	10.84	10.84
594	NASDAQ	TOWN	Mon, Jul 15, 2002	10.84	11.25	10.84	11.25
593	NASDAQ	TOWN	Fri, Jul 12, 2002	11.00	11.00	11.00	11.00
592	NASDAQ	TOWN	Thu, Jul 11, 2002	10.68	10.68	10.53	10.68
591	NASDAQ	TOWN	Wed, Jul 10, 2002	10.68	11.15	10.59	11.15
590	NASDAQ	TOWN	Mon, Jul 8, 2002	11.15	11.15	11.15	11.15
589	NASDAQ	TOWN	Fri, Jul 5, 2002	10.84	10.84	10.68	10.68
588	NASDAQ	TOWN	Wed, Jul 3, 2002	10.84	11.25	10.84	11.25
587	NASDAQ	TOWN	Tue, Jul 2, 2002	11.31	11.31	10.84	11.19
586	NASDAQ	TOWN	Mon, Jul 1, 2002	11.47	11.47	11.00	11.31
585	NASDAQ	TOWN	Fri, Jun 28, 2002	11.31	11.31	11.31	11.31
584	NASDAQ	TOWN	Thu, Jun 27, 2002	11.63	11.63	11.63	11.63
583	NASDAQ	TOWN	Wed, Jun 26, 2002	11.31	11.94	11.12	11.63
582	NASDAQ	TOWN	Tue, Jun 25, 2002	11.94	11.94	11.94	11.94
581	NASDAQ	TOWN	Mon, Jun 24, 2002	11.37	11.94	11.31	11.88
580	NASDAQ	TOWN	Fri, Jun 21, 2002	11.94	11.94	11.94	11.94
579	NASDAQ	TOWN	Thu, Jun 20, 2002	11.63	11.78	11.47	11.68
578	NASDAQ	TOWN	Wed, Jun 19, 2002	11.63	11.63	11.63	11.63
577	NASDAQ	TOWN	Tue, Jun 18, 2002	11.31	11.63	11.31	11.47
576	NASDAQ	TOWN	Mon, Jun 17, 2002	11.63	11.63	11.63	11.63
575	NASDAQ	TOWN	Fri, Jun 14, 2002	11.63	11.63	11.63	11.63
574	NASDAQ	TOWN	Thu, Jun 13, 2002	11.63	11.63	11.31	11.63
573	NASDAQ	TOWN	Wed, Jun 12, 2002	11.69	11.69	11.63	11.63
572	NASDAQ	TOWN	Tue, Jun 11, 2002	11.94	11.94	11.37	11.37
571	NASDAQ	TOWN	Mon, Jun 10, 2002	11.50	11.63	11.50	11.50
570	NASDAQ	TOWN	Fri, Jun 7, 2002	11.63	12.00	11.63	11.94
569	NASDAQ	TOWN	Thu, Jun 6, 2002	11.78	11.78	11.78	11.78
568	NASDAQ	TOWN	Wed, Jun 5, 2002	12.00	12.00	12.00	12.00
567	NASDAQ	TOWN	Mon, Jun 3, 2002	11.97	11.97	11.94	11.94
566	NASDAQ	TOWN	Fri, May 31, 2002	12.00	12.00	11.94	11.94
565	NASDAQ	TOWN	Thu, May 30, 2002	11.78	12.00	11.50	11.72
564	NASDAQ	TOWN	Wed, May 29, 2002	12.10	12.10	11.50	11.50
563	NASDAQ	TOWN	Tue, May 28, 2002	11.63	12.10	11.63	12.10
562	NASDAQ	TOWN	Fri, May 24, 2002	11.94	11.94	11.63	11.63
561	NASDAQ	TOWN	Wed, May 22, 2002	11.78	11.94	11.47	11.94
560	NASDAQ	TOWN	Tue, May 21, 2002	11.81	11.94	11.78	11.78
559	NASDAQ	TOWN	Mon, May 20, 2002	12.10	12.16	11.88	12.10
558	NASDAQ	TOWN	Fri, May 17, 2002	12.07	12.07	11.88	12.00
557	NASDAQ	TOWN	Thu, May 16, 2002	12.41	12.41	11.88	11.94
556	NASDAQ	TOWN	Wed, May 15, 2002	12.00	12.41	11.88	11.97
555	NASDAQ	TOWN	Tue, May 14, 2002	11.94	12.41	11.94	12.41
554	NASDAQ	TOWN	Mon, May 13, 2002	11.88	12.10	11.88	12.10
553	NASDAQ	TOWN	Fri, May 10, 2002	12.25	12.25	11.88	11.88
552	NASDAQ	TOWN	Thu, May 9, 2002	12.19	12.35	11.94	12.10
551	NASDAQ	TOWN	Wed, May 8, 2002	12.19	12.19	12.10	12.10
550	NASDAQ	TOWN	Tue, May 7, 2002	12.22	12.22	11.63	11.63
549	NASDAQ	TOWN	Fri, May 3, 2002	12.25	12.25	11.78	11.94
548	NASDAQ	TOWN	Thu, May 2, 2002	11.94	12.25	11.81	12.25
547	NASDAQ	TOWN	Wed, May 1, 2002	11.94	11.94	11.81	11.81
546	NASDAQ	TOWN	Tue, Apr 30, 2002	11.63	12.25	11.63	12.07
545	NASDAQ	TOWN	Mon, Apr 29, 2002	11.37	12.35	11.37	12.34
544	NASDAQ	TOWN	Thu, Apr 25, 2002	12.35	12.35	12.34	12.35
543	NASDAQ	TOWN	Wed, Apr 24, 2002	12.57	12.57	11.81	11.81
542	NASDAQ	TOWN	Tue, Apr 23, 2002	12.25	12.63	12.25	12.25
541	NASDAQ	TOWN	Mon, Apr 22, 2002	12.63	12.63	12.63	12.63
540	NASDAQ	TOWN	Fri, Apr 19, 2002	12.79	12.88	12.41	12.41
539	NASDAQ	TOWN	Thu, Apr 18, 2002	12.73	12.88	12.25	12.88
538	NASDAQ	TOWN	Wed, Apr 17, 2002	12.57	12.73	12.25	12.57
537	NASDAQ	TOWN	Tue, Apr 16, 2002	12.79	12.79	12.10	12.57
536	NASDAQ	TOWN	Mon, Apr 15, 2002	12.41	12.69	12.41	12.57
535	NASDAQ	TOWN	Fri, Apr 12, 2002	12.79	12.79	12.57	12.57
534	NASDAQ	TOWN	Thu, Apr 11, 2002	12.41	12.79	12.41	12.57
533	NASDAQ	TOWN	Wed, Apr 10, 2002	12.57	12.63	12.57	12.63
532	NASDAQ	TOWN	Tue, Apr 9, 2002	12.41	12.88	12.41	12.57
531	NASDAQ	TOWN	Mon, Apr 8, 2002	12.88	12.88	12.41	12.57
530	NASDAQ	TOWN	Fri, Apr 5, 2002	12.66	12.73	12.57	12.57
529	NASDAQ	TOWN	Thu, Apr 4, 2002	12.57	12.66	12.41	12.66
528	NASDAQ	TOWN	Tue, Apr 2, 2002	12.57	12.66	12.34	12.57
527	NASDAQ	TOWN	Mon, Apr 1, 2002	12.41	12.73	12.41	12.57
526	NASDAQ	TOWN	Thu, Mar 28, 2002	12.82	12.82	12.25	12.41
525	NASDAQ	TOWN	Wed, Mar 27, 2002	12.60	12.60	12.25	12.25
524	NASDAQ	TOWN	Tue, Mar 26, 2002	12.73	12.73	12.57	12.57
523	NASDAQ	TOWN	Mon, Mar 25, 2002	12.57	12.69	12.57	12.57
522	NASDAQ	TOWN	Fri, Mar 22, 2002	12.36	12.36	12.36	12.36
521	NASDAQ	TOWN	Thu, Mar 21, 2002	12.57	12.73	12.19	12.57
520	NASDAQ	TOWN	Wed, Mar 20, 2002	12.25	12.73	12.00	12.57
519	NASDAQ	TOWN	Tue, Mar 19, 2002	12.07	12.25	11.78	12.10
518	NASDAQ	TOWN	Mon, Mar 18, 2002	12.07	12.07	11.75	11.94
517	NASDAQ	TOWN	Fri, Mar 15, 2002	12.10	12.10	11.94	12.10
516	NASDAQ	TOWN	Thu, Mar 14, 2002	12.10	12.10	11.47	11.56
515	NASDAQ	TOWN	Wed, Mar 13, 2002	11.72	12.10	11.47	11.47
514	NASDAQ	TOWN	Tue, Mar 12, 2002	11.94	11.94	11.31	11.91
513	NASDAQ	TOWN	Mon, Mar 11, 2002	11.94	11.94	11.47	11.47
512	NASDAQ	TOWN	Fri, Mar 8, 2002	11.94	11.94	11.47	11.94
511	NASDAQ	TOWN	Thu, Mar 7, 2002	11.78	11.94	11.15	11.47
510	NASDAQ	TOWN	Wed, Mar 6, 2002	12.57	12.57	11.31	11.31
509	NASDAQ	TOWN	Tue, Mar 5, 2002	12.63	12.63	11.88	11.94
508	NASDAQ	TOWN	Mon, Mar 4, 2002	12.57	12.73	11.94	12.63
507	NASDAQ	TOWN	Fri, Mar 1, 2002	12.57	12.73	11.94	12.73
506	NASDAQ	TOWN	Thu, Feb 28, 2002	13.04	13.04	12.47	12.57
505	NASDAQ	TOWN	Wed, Feb 27, 2002	13.17	13.17	11.94	13.04
504	NASDAQ	TOWN	Tue, Feb 26, 2002	11.31	13.20	10.99	12.88
503	NASDAQ	TOWN	Mon, Feb 25, 2002	11.15	11.15	10.53	11.15
502	NASDAQ	TOWN	Fri, Feb 22, 2002	11.15	11.15	10.80	10.84
501	NASDAQ	TOWN	Thu, Feb 21, 2002	11.15	11.15	10.53	10.68
500	NASDAQ	TOWN	Tue, Feb 19, 2002	11.15	11.15	10.57	11.15
499	NASDAQ	TOWN	Fri, Feb 15, 2002	10.21	11.15	10.21	11.00
498	NASDAQ	TOWN	Thu, Feb 14, 2002	10.37	11.00	10.05	11.00
497	NASDAQ	TOWN	Wed, Feb 13, 2002	10.37	10.68	10.05	10.05
496	NASDAQ	TOWN	Tue, Feb 12, 2002	10.53	10.53	10.21	10.37
495	NASDAQ	TOWN	Mon, Feb 11, 2002	10.84	10.84	10.21	10.84
494	NASDAQ	TOWN	Fri, Feb 8, 2002	10.45	10.76	10.33	10.37
493	NASDAQ	TOWN	Thu, Feb 7, 2002	10.13	10.76	10.05	10.76
492	NASDAQ	TOWN	Wed, Feb 6, 2002	9.90	11.00	9.90	11.00
491	NASDAQ	TOWN	Tue, Feb 5, 2002	9.90	10.68	9.66	9.74
490	NASDAQ	TOWN	Mon, Feb 4, 2002	9.50	10.21	9.43	9.74
489	NASDAQ	TOWN	Fri, Feb 1, 2002	9.35	9.98	9.30	9.35
488	NASDAQ	TOWN	Thu, Jan 31, 2002	9.22	9.74	9.11	9.35
487	NASDAQ	TOWN	Wed, Jan 30, 2002	9.11	9.11	8.92	9.11
486	NASDAQ	TOWN	Tue, Jan 29, 2002	8.50	9.11	8.50	8.88
485	NASDAQ	TOWN	Mon, Jan 28, 2002	8.50	8.56	8.50	8.50
484	NASDAQ	TOWN	Fri, Jan 25, 2002	8.64	8.64	8.50	8.50
483	NASDAQ	TOWN	Thu, Jan 24, 2002	8.80	8.96	8.80	8.96
482	NASDAQ	TOWN	Wed, Jan 23, 2002	8.96	8.96	8.80	8.80
481	NASDAQ	TOWN	Tue, Jan 22, 2002	9.11	9.25	8.48	8.48
480	NASDAQ	TOWN	Fri, Jan 18, 2002	9.19	9.19	9.19	9.19
479	NASDAQ	TOWN	Thu, Jan 17, 2002	9.19	9.19	8.96	9.11
478	NASDAQ	TOWN	Wed, Jan 16, 2002	9.19	9.19	8.83	9.11
477	NASDAQ	TOWN	Tue, Jan 15, 2002	9.11	9.11	9.11	9.11
476	NASDAQ	TOWN	Mon, Jan 14, 2002	9.27	9.27	9.11	9.11
475	NASDAQ	TOWN	Fri, Jan 11, 2002	9.27	9.27	9.11	9.11
474	NASDAQ	TOWN	Thu, Jan 10, 2002	8.33	8.60	8.33	8.60
473	NASDAQ	TOWN	Wed, Jan 9, 2002	8.80	8.80	8.48	8.80
472	NASDAQ	TOWN	Fri, Jan 4, 2002	8.29	8.37	8.17	8.33
471	NASDAQ	TOWN	Thu, Jan 3, 2002	8.41	8.41	8.25	8.25
470	NASDAQ	TOWN	Wed, Jan 2, 2002	8.30	8.48	8.30	8.33
469	NASDAQ	TOWN	Fri, Dec 28, 2001	8.29	8.29	8.29	8.29
468	NASDAQ	TOWN	Thu, Dec 27, 2001	8.29	8.29	8.29	8.29
467	NASDAQ	TOWN	Fri, Dec 14, 2001	8.48	8.48	8.48	8.48
466	NASDAQ	TOWN	Wed, Dec 12, 2001	7.86	8.48	7.86	8.48
465	NASDAQ	TOWN	Fri, Dec 7, 2001	7.54	7.54	7.54	7.54
464	NASDAQ	TOWN	Wed, Dec 5, 2001	7.54	8.48	7.54	8.48
463	NASDAQ	TOWN	Tue, Dec 4, 2001	7.46	7.46	7.46	7.46
462	NASDAQ	TOWN	Tue, Nov 27, 2001	7.62	7.62	7.42	7.42
461	NASDAQ	TOWN	Mon, Nov 26, 2001	7.38	7.46	7.38	7.46
460	NASDAQ	TOWN	Tue, Nov 20, 2001	7.38	7.62	7.38	7.46
459	NASDAQ	TOWN	Mon, Nov 19, 2001	7.62	7.62	7.62	7.62
458	NASDAQ	TOWN	Fri, Nov 16, 2001	7.38	7.62	7.38	7.62
457	NASDAQ	TOWN	Thu, Nov 15, 2001	7.62	7.62	7.38	7.38
456	NASDAQ	TOWN	Wed, Nov 14, 2001	7.38	7.46	7.38	7.46
455	NASDAQ	TOWN	Tue, Nov 13, 2001	7.62	7.62	7.38	7.62
454	NASDAQ	TOWN	Mon, Nov 12, 2001	7.38	7.50	7.38	7.50
453	NASDAQ	TOWN	Fri, Nov 9, 2001	7.62	7.62	7.54	7.54
452	NASDAQ	TOWN	Thu, Nov 8, 2001	7.62	7.62	7.54	7.54
451	NASDAQ	TOWN	Wed, Nov 7, 2001	7.38	7.38	7.38	7.38
450	NASDAQ	TOWN	Tue, Nov 6, 2001	7.23	7.62	7.23	7.54
449	NASDAQ	TOWN	Mon, Nov 5, 2001	7.62	7.62	7.54	7.54
448	NASDAQ	TOWN	Fri, Nov 2, 2001	7.54	7.62	7.54	7.54
447	NASDAQ	TOWN	Thu, Nov 1, 2001	7.62	7.62	7.46	7.46
446	NASDAQ	TOWN	Wed, Oct 31, 2001	7.54	7.54	7.54	7.54
445	NASDAQ	TOWN	Tue, Oct 30, 2001	7.54	7.54	7.54	7.54
444	NASDAQ	TOWN	Mon, Oct 29, 2001	7.23	7.54	7.23	7.54
443	NASDAQ	TOWN	Fri, Oct 26, 2001	7.23	7.23	7.23	7.23
442	NASDAQ	TOWN	Tue, Oct 23, 2001	7.23	7.23	7.23	7.23
441	NASDAQ	TOWN	Fri, Oct 19, 2001	7.46	7.46	7.46	7.46
440	NASDAQ	TOWN	Thu, Oct 18, 2001	7.23	7.23	7.23	7.23
439	NASDAQ	TOWN	Wed, Oct 17, 2001	7.46	7.46	7.46	7.46
438	NASDAQ	TOWN	Tue, Oct 16, 2001	7.54	7.54	7.54	7.54
437	NASDAQ	TOWN	Thu, Oct 11, 2001	7.23	7.54	7.23	7.54
436	NASDAQ	TOWN	Tue, Oct 9, 2001	7.38	7.38	7.38	7.38
435	NASDAQ	TOWN	Fri, Oct 5, 2001	7.07	7.07	7.07	7.07
434	NASDAQ	TOWN	Thu, Oct 4, 2001	7.23	7.23	7.23	7.23
433	NASDAQ	TOWN	Wed, Oct 3, 2001	7.23	7.23	7.23	7.23
432	NASDAQ	TOWN	Tue, Oct 2, 2001	7.15	7.15	7.15	7.15
431	NASDAQ	TOWN	Mon, Oct 1, 2001	7.07	7.15	7.07	7.15
430	NASDAQ	TOWN	Thu, Sep 27, 2001	7.07	7.07	7.07	7.07
429	NASDAQ	TOWN	Wed, Sep 26, 2001	6.83	7.01	6.83	7.01
428	NASDAQ	TOWN	Mon, Sep 24, 2001	6.61	6.61	6.61	6.61
427	NASDAQ	TOWN	Fri, Sep 21, 2001	7.23	7.23	6.30	6.91
426	NASDAQ	TOWN	Thu, Sep 20, 2001	7.23	7.38	7.23	7.38
425	NASDAQ	TOWN	Tue, Sep 18, 2001	7.23	7.23	7.23	7.23
424	NASDAQ	TOWN	Mon, Sep 17, 2001	7.31	7.54	7.13	7.54
423	NASDAQ	TOWN	Mon, Sep 10, 2001	6.99	7.15	6.98	6.98
422	NASDAQ	TOWN	Fri, Sep 7, 2001	6.99	6.99	6.99	6.99
421	NASDAQ	TOWN	Thu, Sep 6, 2001	6.99	7.02	6.99	6.99
420	NASDAQ	TOWN	Tue, Sep 4, 2001	7.70	7.70	7.70	7.70
419	NASDAQ	TOWN	Fri, Aug 31, 2001	7.07	7.07	7.07	7.07
418	NASDAQ	TOWN	Mon, Aug 27, 2001	6.83	6.98	6.76	6.76
417	NASDAQ	TOWN	Fri, Aug 24, 2001	6.83	6.83	6.83	6.83
416	NASDAQ	TOWN	Thu, Aug 23, 2001	7.07	7.07	6.83	6.83
415	NASDAQ	TOWN	Wed, Aug 22, 2001	6.91	6.91	6.83	6.83
414	NASDAQ	TOWN	Tue, Aug 21, 2001	6.76	6.76	6.76	6.76
413	NASDAQ	TOWN	Mon, Aug 20, 2001	6.76	6.91	6.76	6.91
412	NASDAQ	TOWN	Wed, Aug 15, 2001	6.76	6.76	6.76	6.76
411	NASDAQ	TOWN	Tue, Aug 14, 2001	6.52	6.72	6.52	6.72
410	NASDAQ	TOWN	Mon, Aug 13, 2001	6.48	6.72	6.48	6.72
409	NASDAQ	TOWN	Fri, Aug 10, 2001	6.48	6.48	6.48	6.48
408	NASDAQ	TOWN	Thu, Aug 9, 2001	6.44	6.44	6.44	6.44
407	NASDAQ	TOWN	Wed, Aug 8, 2001	6.60	6.60	6.52	6.60
406	NASDAQ	TOWN	Tue, Aug 7, 2001	6.36	6.60	6.36	6.60
405	NASDAQ	TOWN	Mon, Aug 6, 2001	6.36	6.36	6.36	6.36
404	NASDAQ	TOWN	Fri, Aug 3, 2001	6.44	6.44	6.44	6.44
403	NASDAQ	TOWN	Thu, Aug 2, 2001	6.76	6.76	6.28	6.68
402	NASDAQ	TOWN	Wed, Aug 1, 2001	6.99	6.99	6.99	6.99
401	NASDAQ	TOWN	Thu, Jul 26, 2001	6.98	6.98	6.80	6.80
400	NASDAQ	TOWN	Wed, Jul 25, 2001	6.98	6.98	6.60	6.60
399	NASDAQ	TOWN	Tue, Jul 24, 2001	6.44	6.98	6.44	6.91
398	NASDAQ	TOWN	Thu, Jul 19, 2001	6.98	6.98	6.76	6.76
397	NASDAQ	TOWN	Wed, Jul 18, 2001	6.98	6.98	6.98	6.98
396	NASDAQ	TOWN	Tue, Jul 17, 2001	6.98	6.98	6.91	6.91
395	NASDAQ	TOWN	Thu, Jul 12, 2001	6.83	6.91	6.83	6.91
394	NASDAQ	TOWN	Wed, Jul 11, 2001	6.76	6.76	6.76	6.76
393	NASDAQ	TOWN	Mon, Jul 9, 2001	7.07	7.07	6.76	6.76
392	NASDAQ	TOWN	Thu, Jul 5, 2001	7.23	7.23	7.23	7.23
391	NASDAQ	TOWN	Tue, Jul 3, 2001	6.91	6.91	6.83	6.83
390	NASDAQ	TOWN	Fri, Jun 29, 2001	6.76	6.76	6.76	6.76
389	NASDAQ	TOWN	Wed, Jun 27, 2001	6.60	6.60	6.60	6.60
388	NASDAQ	TOWN	Mon, Jun 25, 2001	6.68	6.68	6.68	6.68
387	NASDAQ	TOWN	Tue, Jun 19, 2001	6.91	6.91	6.91	6.91
386	NASDAQ	TOWN	Mon, Jun 18, 2001	6.68	6.68	6.44	6.44
385	NASDAQ	TOWN	Fri, Jun 15, 2001	6.76	6.91	6.76	6.91
384	NASDAQ	TOWN	Thu, Jun 14, 2001	6.91	6.91	6.44	6.91
383	NASDAQ	TOWN	Tue, Jun 12, 2001	6.60	6.76	6.60	6.76
382	NASDAQ	TOWN	Mon, Jun 11, 2001	6.68	6.68	6.68	6.68
381	NASDAQ	TOWN	Fri, Jun 8, 2001	6.60	6.75	6.60	6.75
380	NASDAQ	TOWN	Thu, Jun 7, 2001	6.60	6.60	6.60	6.60
379	NASDAQ	TOWN	Mon, Jun 4, 2001	6.60	6.60	6.44	6.56
378	NASDAQ	TOWN	Thu, May 31, 2001	6.52	6.52	6.52	6.52
377	NASDAQ	TOWN	Wed, May 30, 2001	6.48	6.60	6.48	6.60
376	NASDAQ	TOWN	Tue, May 29, 2001	6.40	6.44	6.40	6.44
375	NASDAQ	TOWN	Fri, May 25, 2001	6.44	6.44	6.44	6.44
374	NASDAQ	TOWN	Thu, May 24, 2001	6.36	6.44	6.28	6.44
373	NASDAQ	TOWN	Wed, May 23, 2001	6.28	6.28	6.28	6.28
372	NASDAQ	TOWN	Tue, May 22, 2001	6.33	6.33	6.33	6.33
371	NASDAQ	TOWN	Mon, May 21, 2001	6.21	6.28	6.21	6.28
370	NASDAQ	TOWN	Fri, May 18, 2001	6.21	6.21	6.21	6.21
369	NASDAQ	TOWN	Thu, May 17, 2001	6.28	6.28	6.21	6.27
368	NASDAQ	TOWN	Wed, May 16, 2001	6.13	6.13	6.13	6.13
367	NASDAQ	TOWN	Mon, May 14, 2001	6.24	6.24	6.24	6.24
366	NASDAQ	TOWN	Fri, May 11, 2001	6.13	6.13	6.08	6.08
365	NASDAQ	TOWN	Thu, May 10, 2001	6.05	6.21	6.05	6.13
364	NASDAQ	TOWN	Wed, May 9, 2001	6.21	6.21	6.21	6.21
363	NASDAQ	TOWN	Tue, May 8, 2001	6.13	6.24	6.13	6.21
362	NASDAQ	TOWN	Mon, May 7, 2001	6.24	6.24	6.24	6.24
361	NASDAQ	TOWN	Fri, May 4, 2001	6.13	6.13	6.13	6.13
360	NASDAQ	TOWN	Thu, May 3, 2001	6.16	6.24	6.16	6.24
359	NASDAQ	TOWN	Wed, May 2, 2001	6.13	6.13	6.13	6.13
358	NASDAQ	TOWN	Tue, May 1, 2001	6.23	6.23	6.23	6.23
357	NASDAQ	TOWN	Mon, Apr 30, 2001	6.24	6.24	6.13	6.21
356	NASDAQ	TOWN	Fri, Apr 27, 2001	5.97	6.21	5.81	6.21
355	NASDAQ	TOWN	Thu, Apr 26, 2001	5.89	5.89	5.89	5.89
354	NASDAQ	TOWN	Wed, Apr 25, 2001	5.66	5.66	5.66	5.66
353	NASDAQ	TOWN	Mon, Apr 23, 2001	5.50	5.89	5.50	5.89
352	NASDAQ	TOWN	Fri, Apr 20, 2001	5.34	5.89	5.34	5.81
351	NASDAQ	TOWN	Mon, Apr 16, 2001	5.73	5.73	5.34	5.34
350	NASDAQ	TOWN	Wed, Apr 11, 2001	5.38	5.66	5.34	5.66
349	NASDAQ	TOWN	Fri, Apr 6, 2001	5.38	5.38	5.38	5.38
348	NASDAQ	TOWN	Tue, Apr 3, 2001	5.50	5.50	5.50	5.50
347	NASDAQ	TOWN	Fri, Mar 30, 2001	5.66	5.66	5.50	5.50
346	NASDAQ	TOWN	Thu, Mar 29, 2001	5.97	5.97	5.73	5.73
345	NASDAQ	TOWN	Wed, Mar 28, 2001	5.81	5.81	5.58	5.58
344	NASDAQ	TOWN	Mon, Mar 26, 2001	6.09	6.09	5.58	5.58
343	NASDAQ	TOWN	Fri, Mar 23, 2001	5.34	5.66	5.34	5.50
342	NASDAQ	TOWN	Thu, Mar 22, 2001	5.50	5.50	5.34	5.34
341	NASDAQ	TOWN	Tue, Mar 20, 2001	5.50	5.50	5.34	5.50
340	NASDAQ	TOWN	Mon, Mar 19, 2001	5.54	5.54	5.54	5.54
339	NASDAQ	TOWN	Thu, Mar 15, 2001	5.89	5.89	5.66	5.81
338	NASDAQ	TOWN	Wed, Mar 14, 2001	5.81	5.81	5.81	5.81
337	NASDAQ	TOWN	Tue, Mar 13, 2001	5.66	5.66	5.50	5.66
336	NASDAQ	TOWN	Fri, Mar 9, 2001	6.05	6.05	5.97	5.97
335	NASDAQ	TOWN	Thu, Mar 8, 2001	6.09	6.13	6.09	6.13
334	NASDAQ	TOWN	Wed, Mar 7, 2001	5.58	5.58	5.58	5.58
333	NASDAQ	TOWN	Tue, Mar 6, 2001	5.42	5.42	5.42	5.42
332	NASDAQ	TOWN	Mon, Mar 5, 2001	5.56	5.58	5.56	5.58
331	NASDAQ	TOWN	Fri, Mar 2, 2001	5.66	5.66	5.50	5.50
330	NASDAQ	TOWN	Thu, Mar 1, 2001	5.73	5.97	5.15	5.66
329	NASDAQ	TOWN	Wed, Feb 28, 2001	5.97	5.97	5.73	5.97
328	NASDAQ	TOWN	Tue, Feb 27, 2001	5.81	5.89	5.73	5.89
327	NASDAQ	TOWN	Fri, Feb 23, 2001	5.77	5.77	5.73	5.73
326	NASDAQ	TOWN	Thu, Feb 22, 2001	5.93	5.93	5.89	5.89
325	NASDAQ	TOWN	Tue, Feb 20, 2001	5.85	5.89	5.73	5.81
324	NASDAQ	TOWN	Fri, Feb 16, 2001	5.89	6.01	5.89	5.97
323	NASDAQ	TOWN	Thu, Feb 15, 2001	5.97	5.97	5.93	5.93
322	NASDAQ	TOWN	Wed, Feb 14, 2001	5.97	6.01	5.93	5.97
321	NASDAQ	TOWN	Tue, Feb 13, 2001	5.89	6.01	5.89	6.01
320	NASDAQ	TOWN	Fri, Feb 9, 2001	5.73	6.01	5.73	6.01
319	NASDAQ	TOWN	Wed, Feb 7, 2001	5.70	5.81	5.70	5.81
318	NASDAQ	TOWN	Tue, Feb 6, 2001	5.66	5.81	5.66	5.70
317	NASDAQ	TOWN	Fri, Feb 2, 2001	6.13	6.13	5.73	5.73
316	NASDAQ	TOWN	Thu, Feb 1, 2001	6.09	6.09	5.89	5.89
315	NASDAQ	TOWN	Wed, Jan 31, 2001	5.66	6.13	5.66	5.97
314	NASDAQ	TOWN	Tue, Jan 30, 2001	5.62	5.66	5.62	5.66
313	NASDAQ	TOWN	Mon, Jan 29, 2001	5.81	5.81	5.58	5.58
312	NASDAQ	TOWN	Wed, Jan 24, 2001	5.50	5.58	5.50	5.58
311	NASDAQ	TOWN	Tue, Jan 23, 2001	5.34	5.34	5.34	5.34
310	NASDAQ	TOWN	Fri, Jan 19, 2001	5.34	5.34	5.34	5.34
309	NASDAQ	TOWN	Wed, Jan 17, 2001	5.66	5.66	5.50	5.50
308	NASDAQ	TOWN	Tue, Jan 16, 2001	5.97	6.05	5.66	5.66
307	NASDAQ	TOWN	Fri, Jan 12, 2001	5.93	5.93	5.93	5.93
306	NASDAQ	TOWN	Tue, Jan 9, 2001	6.13	6.13	6.13	6.13
305	NASDAQ	TOWN	Mon, Jan 8, 2001	5.54	5.85	5.54	5.85
304	NASDAQ	TOWN	Fri, Jan 5, 2001	5.85	5.89	5.50	5.83
303	NASDAQ	TOWN	Thu, Jan 4, 2001	5.46	5.46	5.46	5.46
302	NASDAQ	TOWN	Tue, Jan 2, 2001	5.97	5.97	5.46	5.46
301	NASDAQ	TOWN	Fri, Dec 22, 2000	5.50	5.85	5.50	5.85
300	NASDAQ	TOWN	Thu, Dec 21, 2000	5.42	5.42	5.42	5.42
299	NASDAQ	TOWN	Wed, Dec 20, 2000	5.73	5.73	5.42	5.50
298	NASDAQ	TOWN	Mon, Dec 18, 2000	5.89	5.89	5.66	5.66
297	NASDAQ	TOWN	Fri, Dec 15, 2000	5.58	5.58	5.58	5.58
296	NASDAQ	TOWN	Wed, Dec 13, 2000	5.85	5.85	5.85	5.85
295	NASDAQ	TOWN	Mon, Dec 11, 2000	5.62	5.62	5.54	5.54
294	NASDAQ	TOWN	Fri, Dec 8, 2000	5.66	5.66	5.34	5.62
293	NASDAQ	TOWN	Wed, Dec 6, 2000	5.26	5.66	5.18	5.26
292	NASDAQ	TOWN	Tue, Dec 5, 2000	5.42	5.46	5.26	5.26
291	NASDAQ	TOWN	Mon, Dec 4, 2000	5.46	5.50	5.18	5.42
290	NASDAQ	TOWN	Fri, Dec 1, 2000	5.66	5.81	5.58	5.81
289	NASDAQ	TOWN	Thu, Nov 30, 2000	5.58	5.66	5.58	5.66
288	NASDAQ	TOWN	Mon, Nov 27, 2000	5.73	5.73	5.73	5.73
287	NASDAQ	TOWN	Mon, Nov 20, 2000	5.98	6.05	5.98	6.05
286	NASDAQ	TOWN	Fri, Nov 17, 2000	6.05	6.05	5.97	5.98
285	NASDAQ	TOWN	Tue, Nov 14, 2000	5.34	6.13	5.34	6.13
284	NASDAQ	TOWN	Mon, Nov 13, 2000	5.97	5.97	5.73	5.73
283	NASDAQ	TOWN	Thu, Nov 9, 2000	6.28	6.28	5.97	5.98
282	NASDAQ	TOWN	Mon, Nov 6, 2000	5.89	6.05	5.89	6.05
281	NASDAQ	TOWN	Wed, Nov 1, 2000	6.13	6.13	6.05	6.05
280	NASDAQ	TOWN	Tue, Oct 31, 2000	5.89	5.97	5.89	5.97
279	NASDAQ	TOWN	Mon, Oct 30, 2000	5.97	6.05	5.97	6.05
278	NASDAQ	TOWN	Fri, Oct 27, 2000	6.05	6.05	6.05	6.05
277	NASDAQ	TOWN	Thu, Oct 26, 2000	6.13	6.28	6.05	6.05
276	NASDAQ	TOWN	Wed, Oct 25, 2000	6.32	6.32	6.32	6.32
275	NASDAQ	TOWN	Tue, Oct 24, 2000	6.05	6.05	6.05	6.05
274	NASDAQ	TOWN	Thu, Oct 19, 2000	6.32	6.32	6.32	6.32
273	NASDAQ	TOWN	Wed, Oct 18, 2000	6.28	6.28	6.28	6.28
272	NASDAQ	TOWN	Tue, Oct 17, 2000	6.36	6.36	6.28	6.36
271	NASDAQ	TOWN	Mon, Oct 16, 2000	6.05	6.05	6.05	6.05
270	NASDAQ	TOWN	Wed, Oct 11, 2000	6.05	6.28	6.05	6.21
269	NASDAQ	TOWN	Tue, Oct 10, 2000	6.32	6.32	6.05	6.05
268	NASDAQ	TOWN	Fri, Oct 6, 2000	6.05	6.05	6.05	6.05
267	NASDAQ	TOWN	Thu, Oct 5, 2000	6.28	6.28	6.28	6.28
266	NASDAQ	TOWN	Tue, Oct 3, 2000	6.05	6.36	6.05	6.36
265	NASDAQ	TOWN	Mon, Oct 2, 2000	6.28	6.28	6.28	6.28
264	NASDAQ	TOWN	Fri, Sep 29, 2000	6.26	6.26	5.97	5.97
263	NASDAQ	TOWN	Wed, Sep 27, 2000	6.28	6.28	6.28	6.28
262	NASDAQ	TOWN	Tue, Sep 26, 2000	6.32	6.32	6.32	6.32
261	NASDAQ	TOWN	Mon, Sep 25, 2000	6.36	6.36	6.28	6.36
260	NASDAQ	TOWN	Fri, Sep 22, 2000	6.25	6.28	6.25	6.28
259	NASDAQ	TOWN	Thu, Sep 21, 2000	6.36	6.40	6.21	6.28
258	NASDAQ	TOWN	Wed, Sep 20, 2000	6.32	6.32	6.28	6.28
257	NASDAQ	TOWN	Mon, Sep 18, 2000	6.32	6.32	6.32	6.32
256	NASDAQ	TOWN	Fri, Sep 15, 2000	6.32	6.36	6.32	6.36
255	NASDAQ	TOWN	Thu, Sep 14, 2000	6.25	6.28	6.25	6.28
254	NASDAQ	TOWN	Wed, Sep 13, 2000	6.25	6.32	6.25	6.28
253	NASDAQ	TOWN	Tue, Sep 12, 2000	6.32	6.32	6.28	6.28
252	NASDAQ	TOWN	Mon, Sep 11, 2000	6.32	6.32	6.32	6.32
251	NASDAQ	TOWN	Thu, Sep 7, 2000	6.32	6.32	6.28	6.28
250	NASDAQ	TOWN	Thu, Aug 31, 2000	6.13	6.32	6.01	6.32
249	NASDAQ	TOWN	Wed, Aug 30, 2000	6.32	6.32	6.28	6.32
248	NASDAQ	TOWN	Mon, Aug 28, 2000	6.13	6.32	6.13	6.13
247	NASDAQ	TOWN	Fri, Aug 25, 2000	6.13	6.21	6.13	6.21
246	NASDAQ	TOWN	Thu, Aug 24, 2000	6.13	6.21	6.13	6.21
245	NASDAQ	TOWN	Fri, Aug 18, 2000	6.13	6.32	6.05	6.32
244	NASDAQ	TOWN	Thu, Aug 17, 2000	6.21	6.25	5.97	6.25
243	NASDAQ	TOWN	Mon, Aug 14, 2000	6.28	6.28	6.25	6.25
242	NASDAQ	TOWN	Wed, Aug 9, 2000	5.89	6.13	5.89	6.13
241	NASDAQ	TOWN	Tue, Aug 8, 2000	5.93	5.93	5.66	5.66
240	NASDAQ	TOWN	Fri, Aug 4, 2000	6.25	6.25	6.05	6.21
239	NASDAQ	TOWN	Thu, Aug 3, 2000	5.85	5.85	5.85	5.85
238	NASDAQ	TOWN	Tue, Aug 1, 2000	5.42	5.89	5.42	5.64
237	NASDAQ	TOWN	Wed, Jul 26, 2000	5.66	5.66	5.42	5.42
236	NASDAQ	TOWN	Tue, Jul 25, 2000	5.97	6.05	5.34	5.66
235	NASDAQ	TOWN	Fri, Jul 21, 2000	6.21	6.36	6.05	6.05
234	NASDAQ	TOWN	Wed, Jul 19, 2000	5.97	6.01	5.89	5.95
233	NASDAQ	TOWN	Mon, Jul 17, 2000	5.89	6.13	5.89	5.97
232	NASDAQ	TOWN	Thu, Jul 13, 2000	6.21	6.21	6.21	6.21
231	NASDAQ	TOWN	Wed, Jul 12, 2000	5.89	6.21	5.89	5.97
230	NASDAQ	TOWN	Tue, Jul 11, 2000	5.89	6.28	5.89	5.89
229	NASDAQ	TOWN	Fri, Jul 7, 2000	5.89	6.21	5.89	6.21
228	NASDAQ	TOWN	Wed, Jul 5, 2000	6.05	6.32	6.05	6.32
227	NASDAQ	TOWN	Thu, Jun 29, 2000	5.97	6.28	5.97	6.28
226	NASDAQ	TOWN	Wed, Jun 28, 2000	5.81	6.28	5.81	6.26
225	NASDAQ	TOWN	Mon, Jun 26, 2000	6.36	6.36	6.05	6.05
224	NASDAQ	TOWN	Fri, Jun 23, 2000	6.05	6.44	6.05	6.44
223	NASDAQ	TOWN	Wed, Jun 21, 2000	6.21	6.32	6.09	6.28
222	NASDAQ	TOWN	Fri, Jun 16, 2000	6.13	6.13	5.81	5.81
221	NASDAQ	TOWN	Wed, Jun 14, 2000	5.81	5.97	5.81	5.97
220	NASDAQ	TOWN	Tue, Jun 13, 2000	5.66	5.97	5.66	5.97
219	NASDAQ	TOWN	Mon, Jun 12, 2000	5.66	5.73	5.54	5.73
218	NASDAQ	TOWN	Wed, Jun 7, 2000	5.50	5.58	5.50	5.58
217	NASDAQ	TOWN	Tue, Jun 6, 2000	5.66	5.66	5.50	5.50
216	NASDAQ	TOWN	Mon, Jun 5, 2000	5.50	5.50	5.50	5.50
215	NASDAQ	TOWN	Wed, May 31, 2000	5.44	5.44	5.18	5.18
214	NASDAQ	TOWN	Thu, May 25, 2000	5.18	5.46	5.18	5.46
213	NASDAQ	TOWN	Mon, May 22, 2000	5.81	5.81	5.34	5.34
212	NASDAQ	TOWN	Fri, May 19, 2000	5.66	5.66	5.66	5.66
211	NASDAQ	TOWN	Tue, May 16, 2000	5.50	5.50	5.34	5.34
210	NASDAQ	TOWN	Mon, May 15, 2000	5.34	5.61	5.34	5.61
209	NASDAQ	TOWN	Fri, May 12, 2000	5.42	5.58	5.34	5.42
208	NASDAQ	TOWN	Thu, May 11, 2000	5.18	5.18	5.18	5.18
207	NASDAQ	TOWN	Tue, May 9, 2000	5.34	5.42	5.34	5.34
206	NASDAQ	TOWN	Fri, May 5, 2000	5.18	5.26	5.18	5.26
205	NASDAQ	TOWN	Thu, May 4, 2000	5.38	5.38	5.34	5.34
204	NASDAQ	TOWN	Wed, May 3, 2000	5.18	5.38	5.18	5.38
203	NASDAQ	TOWN	Tue, May 2, 2000	5.34	5.34	5.03	5.03
202	NASDAQ	TOWN	Mon, May 1, 2000	5.03	5.34	5.03	5.03
201	NASDAQ	TOWN	Fri, Apr 28, 2000	5.18	5.42	5.03	5.42
200	NASDAQ	TOWN	Thu, Apr 27, 2000	5.34	5.34	5.34	5.34
199	NASDAQ	TOWN	Wed, Apr 26, 2000	5.42	5.66	5.34	5.34
198	NASDAQ	TOWN	Tue, Apr 25, 2000	5.81	5.89	5.50	5.81
197	NASDAQ	TOWN	Thu, Apr 20, 2000	5.50	6.28	5.18	5.42
196	NASDAQ	TOWN	Wed, Apr 19, 2000	5.34	5.34	5.18	5.30
195	NASDAQ	TOWN	Tue, Apr 18, 2000	4.87	5.50	4.87	5.18
194	NASDAQ	TOWN	Mon, Apr 17, 2000	4.87	5.50	4.87	5.18
193	NASDAQ	TOWN	Fri, Apr 14, 2000	5.03	5.18	4.87	5.18
192	NASDAQ	TOWN	Thu, Apr 13, 2000	4.95	5.03	4.95	5.03
191	NASDAQ	TOWN	Wed, Apr 12, 2000	5.18	5.18	4.95	5.03
190	NASDAQ	TOWN	Tue, Apr 11, 2000	5.18	5.18	4.87	5.03
189	NASDAQ	TOWN	Mon, Apr 10, 2000	5.18	5.50	5.03	5.03
188	NASDAQ	TOWN	Fri, Apr 7, 2000	5.15	5.58	4.91	4.95
187	NASDAQ	TOWN	Thu, Apr 6, 2000	4.87	4.95	4.87	4.87
186	NASDAQ	TOWN	Wed, Apr 5, 2000	4.71	4.87	4.71	4.87
185	NASDAQ	TOWN	Mon, Apr 3, 2000	4.79	4.79	4.48	4.56
184	NASDAQ	TOWN	Fri, Mar 31, 2000	4.83	4.83	4.79	4.79
183	NASDAQ	TOWN	Thu, Mar 30, 2000	4.71	4.87	4.71	4.71
182	NASDAQ	TOWN	Wed, Mar 29, 2000	4.71	4.87	4.71	4.71
181	NASDAQ	TOWN	Mon, Mar 27, 2000	4.44	4.56	4.44	4.48
180	NASDAQ	TOWN	Fri, Mar 24, 2000	4.44	4.44	4.44	4.44
179	NASDAQ	TOWN	Wed, Mar 22, 2000	4.48	4.48	4.48	4.48
178	NASDAQ	TOWN	Tue, Mar 21, 2000	4.24	4.87	4.24	4.87
177	NASDAQ	TOWN	Mon, Mar 20, 2000	4.75	4.75	4.56	4.71
176	NASDAQ	TOWN	Fri, Mar 17, 2000	4.48	4.48	4.48	4.48
175	NASDAQ	TOWN	Thu, Mar 16, 2000	4.75	4.75	4.40	4.71
174	NASDAQ	TOWN	Wed, Mar 15, 2000	4.71	4.71	4.63	4.67
173	NASDAQ	TOWN	Tue, Mar 14, 2000	4.56	4.65	4.56	4.65
172	NASDAQ	TOWN	Mon, Mar 13, 2000	4.71	4.71	4.63	4.65
171	NASDAQ	TOWN	Fri, Mar 10, 2000	4.71	4.75	4.71	4.71
170	NASDAQ	TOWN	Thu, Mar 9, 2000	4.71	4.75	4.71	4.75
169	NASDAQ	TOWN	Wed, Mar 8, 2000	4.71	4.95	4.63	4.71
168	NASDAQ	TOWN	Tue, Mar 7, 2000	4.87	4.95	4.87	4.95
167	NASDAQ	TOWN	Mon, Mar 6, 2000	4.95	4.95	4.95	4.95
166	NASDAQ	TOWN	Fri, Mar 3, 2000	4.63	4.71	4.63	4.71
165	NASDAQ	TOWN	Thu, Mar 2, 2000	4.71	4.71	4.71	4.71
164	NASDAQ	TOWN	Wed, Mar 1, 2000	4.71	4.71	4.71	4.71
163	NASDAQ	TOWN	Tue, Feb 29, 2000	4.71	4.95	4.71	4.73
162	NASDAQ	TOWN	Mon, Feb 28, 2000	4.71	4.75	4.71	4.75
161	NASDAQ	TOWN	Tue, Feb 22, 2000	4.87	5.03	4.87	5.03
160	NASDAQ	TOWN	Fri, Feb 18, 2000	4.91	5.26	4.87	5.26
159	NASDAQ	TOWN	Thu, Feb 17, 2000	5.09	5.26	4.91	5.26
158	NASDAQ	TOWN	Wed, Feb 16, 2000	5.03	5.18	4.71	5.18
157	NASDAQ	TOWN	Tue, Feb 15, 2000	4.95	4.95	4.79	4.95
156	NASDAQ	TOWN	Fri, Feb 11, 2000	4.95	5.11	4.71	5.11
155	NASDAQ	TOWN	Thu, Feb 10, 2000	5.26	5.34	4.71	4.95
154	NASDAQ	TOWN	Tue, Feb 8, 2000	5.50	5.50	5.26	5.26
153	NASDAQ	TOWN	Mon, Feb 7, 2000	5.26	5.26	5.26	5.26
152	NASDAQ	TOWN	Fri, Feb 4, 2000	5.58	5.58	5.26	5.26
151	NASDAQ	TOWN	Thu, Feb 3, 2000	5.26	5.42	5.26	5.42
150	NASDAQ	TOWN	Tue, Feb 1, 2000	5.66	5.66	5.66	5.66
149	NASDAQ	TOWN	Mon, Jan 31, 2000	5.26	5.34	5.26	5.26
148	NASDAQ	TOWN	Fri, Jan 28, 2000	5.26	5.26	5.26	5.26
147	NASDAQ	TOWN	Thu, Jan 27, 2000	5.42	5.50	5.42	5.50
146	NASDAQ	TOWN	Wed, Jan 26, 2000	5.34	5.34	5.18	5.18
145	NASDAQ	TOWN	Tue, Jan 25, 2000	5.34	5.42	5.03	5.03
144	NASDAQ	TOWN	Mon, Jan 24, 2000	5.50	5.50	5.50	5.50
143	NASDAQ	TOWN	Wed, Jan 19, 2000	5.42	5.42	5.34	5.34
142	NASDAQ	TOWN	Tue, Jan 18, 2000	5.50	5.58	5.34	5.46
141	NASDAQ	TOWN	Fri, Jan 14, 2000	5.54	5.73	5.54	5.54
140	NASDAQ	TOWN	Thu, Jan 13, 2000	5.50	5.50	5.50	5.50
139	NASDAQ	TOWN	Wed, Jan 12, 2000	5.73	5.73	5.42	5.50
138	NASDAQ	TOWN	Tue, Jan 11, 2000	5.66	5.73	5.66	5.73
137	NASDAQ	TOWN	Mon, Jan 10, 2000	5.50	5.50	5.34	5.34
136	NASDAQ	TOWN	Fri, Jan 7, 2000	5.50	5.66	5.50	5.66
135	NASDAQ	TOWN	Thu, Jan 6, 2000	5.50	5.81	5.50	5.66
134	NASDAQ	TOWN	Wed, Jan 5, 2000	5.66	5.81	5.66	5.81
133	NASDAQ	TOWN	Tue, Jan 4, 2000	5.38	5.42	5.38	5.42
132	NASDAQ	TOWN	Mon, Jan 3, 2000	5.42	5.66	5.38	5.66
131	NASDAQ	TOWN	Fri, Dec 31, 1999	5.34	5.50	5.34	5.50
130	NASDAQ	TOWN	Thu, Dec 30, 1999	5.34	5.50	5.34	5.50
129	NASDAQ	TOWN	Wed, Dec 29, 1999	5.66	5.97	5.66	5.97
128	NASDAQ	TOWN	Tue, Dec 28, 1999	5.97	5.97	5.66	5.66
127	NASDAQ	TOWN	Mon, Dec 27, 1999	5.97	5.97	5.97	5.97
126	NASDAQ	TOWN	Thu, Dec 23, 1999	5.97	6.07	5.97	6.07
125	NASDAQ	TOWN	Wed, Dec 22, 1999	5.97	5.97	5.97	5.97
124	NASDAQ	TOWN	Tue, Dec 21, 1999	6.09	6.09	5.97	5.97
123	NASDAQ	TOWN	Fri, Dec 17, 1999	5.97	5.97	5.97	5.97
122	NASDAQ	TOWN	Thu, Dec 16, 1999	5.97	5.97	5.97	5.97
121	NASDAQ	TOWN	Wed, Dec 15, 1999	5.97	5.97	5.97	5.97
120	NASDAQ	TOWN	Tue, Dec 14, 1999	5.97	6.09	5.97	5.97
119	NASDAQ	TOWN	Mon, Dec 13, 1999	5.97	5.97	5.97	5.97
118	NASDAQ	TOWN	Fri, Dec 10, 1999	5.97	5.97	5.97	5.97
117	NASDAQ	TOWN	Thu, Dec 9, 1999	5.97	6.03	5.97	6.03
116	NASDAQ	TOWN	Wed, Dec 8, 1999	6.09	6.09	6.09	6.09
115	NASDAQ	TOWN	Mon, Dec 6, 1999	6.09	6.09	6.09	6.09
114	NASDAQ	TOWN	Thu, Dec 2, 1999	6.13	6.28	5.97	5.97
113	NASDAQ	TOWN	Wed, Dec 1, 1999	6.13	6.13	6.13	6.13
112	NASDAQ	TOWN	Tue, Nov 30, 1999	6.21	6.28	6.21	6.21
111	NASDAQ	TOWN	Mon, Nov 29, 1999	6.13	6.13	6.13	6.13
110	NASDAQ	TOWN	Wed, Nov 24, 1999	6.13	6.13	6.13	6.13
109	NASDAQ	TOWN	Mon, Nov 22, 1999	6.44	6.56	6.28	6.28
108	NASDAQ	TOWN	Fri, Nov 19, 1999	6.44	6.44	6.44	6.44
107	NASDAQ	TOWN	Tue, Nov 16, 1999	6.36	6.36	6.28	6.28
106	NASDAQ	TOWN	Mon, Nov 15, 1999	6.44	6.60	6.44	6.44
105	NASDAQ	TOWN	Thu, Nov 11, 1999	6.44	6.44	6.44	6.44
104	NASDAQ	TOWN	Wed, Nov 10, 1999	6.28	6.28	6.28	6.28
103	NASDAQ	TOWN	Tue, Nov 9, 1999	6.44	6.44	6.44	6.44
102	NASDAQ	TOWN	Mon, Nov 8, 1999	6.48	6.48	6.28	6.28
101	NASDAQ	TOWN	Fri, Nov 5, 1999	6.68	6.68	6.44	6.60
100	NASDAQ	TOWN	Thu, Nov 4, 1999	6.68	6.68	6.68	6.68
99	NASDAQ	TOWN	Wed, Nov 3, 1999	6.68	6.68	6.68	6.68
98	NASDAQ	TOWN	Tue, Nov 2, 1999	6.52	6.68	6.52	6.68
97	NASDAQ	TOWN	Mon, Nov 1, 1999	6.68	6.68	6.68	6.68
96	NASDAQ	TOWN	Thu, Oct 28, 1999	6.68	6.68	6.68	6.68
95	NASDAQ	TOWN	Mon, Oct 25, 1999	6.68	6.68	6.68	6.68
94	NASDAQ	TOWN	Fri, Oct 22, 1999	6.68	6.68	6.68	6.68
93	NASDAQ	TOWN	Thu, Oct 21, 1999	6.44	6.44	6.44	6.44
92	NASDAQ	TOWN	Wed, Oct 20, 1999	6.44	6.76	6.44	6.60
91	NASDAQ	TOWN	Mon, Oct 18, 1999	6.28	6.68	6.28	6.68
90	NASDAQ	TOWN	Fri, Oct 15, 1999	6.60	6.68	6.60	6.68
89	NASDAQ	TOWN	Tue, Oct 12, 1999	6.60	6.68	6.60	6.68
88	NASDAQ	TOWN	Mon, Oct 11, 1999	6.60	6.60	6.60	6.60
87	NASDAQ	TOWN	Wed, Oct 6, 1999	6.60	6.60	6.60	6.60
86	NASDAQ	TOWN	Tue, Oct 5, 1999	6.99	6.99	6.68	6.68
85	NASDAQ	TOWN	Fri, Oct 1, 1999	6.83	6.91	6.83	6.91
84	NASDAQ	TOWN	Tue, Sep 28, 1999	6.91	6.91	6.91	6.91
83	NASDAQ	TOWN	Mon, Sep 27, 1999	6.76	6.99	6.76	6.91
82	NASDAQ	TOWN	Fri, Sep 24, 1999	6.76	6.91	6.76	6.91
81	NASDAQ	TOWN	Wed, Sep 22, 1999	6.76	6.99	6.76	6.99
80	NASDAQ	TOWN	Tue, Sep 21, 1999	6.91	6.91	6.91	6.91
79	NASDAQ	TOWN	Mon, Sep 20, 1999	6.76	6.76	6.76	6.76
78	NASDAQ	TOWN	Fri, Sep 17, 1999	6.60	6.60	6.60	6.60
77	NASDAQ	TOWN	Wed, Sep 15, 1999	6.76	6.91	6.76	6.91
76	NASDAQ	TOWN	Tue, Sep 14, 1999	6.79	6.79	6.79	6.79
75	NASDAQ	TOWN	Mon, Sep 13, 1999	6.68	6.76	6.44	6.76
74	NASDAQ	TOWN	Fri, Sep 10, 1999	6.68	6.68	6.66	6.66
73	NASDAQ	TOWN	Thu, Sep 9, 1999	6.68	6.68	6.66	6.68
72	NASDAQ	TOWN	Wed, Sep 8, 1999	6.44	6.60	6.44	6.60
71	NASDAQ	TOWN	Fri, Sep 3, 1999	6.36	6.60	6.36	6.60
70	NASDAQ	TOWN	Tue, Aug 31, 1999	6.60	6.60	6.36	6.60
69	NASDAQ	TOWN	Mon, Aug 30, 1999	6.56	6.56	6.56	6.56
68	NASDAQ	TOWN	Fri, Aug 27, 1999	6.28	6.36	6.28	6.36
67	NASDAQ	TOWN	Thu, Aug 26, 1999	6.36	6.36	6.36	6.36
66	NASDAQ	TOWN	Fri, Aug 20, 1999	6.36	6.36	6.36	6.36
65	NASDAQ	TOWN	Wed, Aug 18, 1999	6.44	6.44	6.44	6.44
64	NASDAQ	TOWN	Tue, Aug 17, 1999	6.56	6.56	6.36	6.44
63	NASDAQ	TOWN	Mon, Aug 16, 1999	6.68	6.68	6.68	6.68
62	NASDAQ	TOWN	Fri, Aug 13, 1999	6.60	6.60	6.36	6.36
61	NASDAQ	TOWN	Thu, Aug 12, 1999	6.36	6.36	6.36	6.36
60	NASDAQ	TOWN	Wed, Aug 11, 1999	6.36	6.36	6.36	6.36
59	NASDAQ	TOWN	Mon, Aug 9, 1999	6.36	6.76	6.36	6.68
58	NASDAQ	TOWN	Thu, Aug 5, 1999	6.36	6.36	6.36	6.36
57	NASDAQ	TOWN	Wed, Aug 4, 1999	6.76	6.76	6.68	6.68
56	NASDAQ	TOWN	Tue, Aug 3, 1999	6.83	6.83	6.60	6.76
55	NASDAQ	TOWN	Mon, Aug 2, 1999	6.36	6.36	6.36	6.36
54	NASDAQ	TOWN	Fri, Jul 30, 1999	6.44	6.91	6.40	6.83
53	NASDAQ	TOWN	Thu, Jul 29, 1999	6.28	6.40	6.28	6.36
52	NASDAQ	TOWN	Wed, Jul 28, 1999	6.28	6.28	6.28	6.28
51	NASDAQ	TOWN	Tue, Jul 27, 1999	6.44	6.44	6.40	6.40
50	NASDAQ	TOWN	Mon, Jul 26, 1999	6.36	6.36	6.28	6.28
49	NASDAQ	TOWN	Fri, Jul 23, 1999	6.28	6.28	6.28	6.28
48	NASDAQ	TOWN	Thu, Jul 22, 1999	6.21	6.28	6.13	6.13
47	NASDAQ	TOWN	Wed, Jul 21, 1999	6.28	6.28	6.25	6.25
46	NASDAQ	TOWN	Tue, Jul 20, 1999	6.21	6.36	6.21	6.21
45	NASDAQ	TOWN	Mon, Jul 19, 1999	6.32	6.32	6.26	6.26
44	NASDAQ	TOWN	Fri, Jul 16, 1999	6.32	6.41	6.32	6.41
43	NASDAQ	TOWN	Thu, Jul 15, 1999	6.21	6.21	6.21	6.21
42	NASDAQ	TOWN	Wed, Jul 14, 1999	6.28	6.28	6.21	6.21
41	NASDAQ	TOWN	Tue, Jul 13, 1999	6.13	6.28	6.13	6.28
40	NASDAQ	TOWN	Mon, Jul 12, 1999	6.21	6.21	6.21	6.21
39	NASDAQ	TOWN	Fri, Jul 9, 1999	6.21	6.21	6.05	6.05
38	NASDAQ	TOWN	Wed, Jul 7, 1999	6.09	6.13	6.05	6.09
37	NASDAQ	TOWN	Tue, Jul 6, 1999	6.05	6.05	6.05	6.05
36	NASDAQ	TOWN	Fri, Jul 2, 1999	5.97	6.05	5.97	6.05
35	NASDAQ	TOWN	Thu, Jul 1, 1999	6.05	6.05	6.05	6.05
34	NASDAQ	TOWN	Wed, Jun 30, 1999	5.85	6.05	5.85	5.85
33	NASDAQ	TOWN	Tue, Jun 29, 1999	5.97	6.21	5.97	6.05
32	NASDAQ	TOWN	Mon, Jun 28, 1999	6.13	6.21	6.13	6.21
31	NASDAQ	TOWN	Fri, Jun 25, 1999	6.05	6.05	6.05	6.05
30	NASDAQ	TOWN	Thu, Jun 24, 1999	6.21	6.21	6.05	6.05
29	NASDAQ	TOWN	Tue, Jun 22, 1999	6.13	6.13	5.97	5.97
28	NASDAQ	TOWN	Mon, Jun 21, 1999	5.97	5.97	5.97	5.97
27	NASDAQ	TOWN	Fri, Jun 18, 1999	6.28	6.28	6.05	6.05
26	NASDAQ	TOWN	Thu, Jun 17, 1999	6.28	6.28	6.13	6.13
25	NASDAQ	TOWN	Wed, Jun 16, 1999	6.05	6.36	6.05	6.36
24	NASDAQ	TOWN	Tue, Jun 15, 1999	6.13	6.28	6.05	6.05
23	NASDAQ	TOWN	Mon, Jun 14, 1999	6.28	6.28	6.13	6.28
22	NASDAQ	TOWN	Tue, Jun 8, 1999	6.28	6.28	6.13	6.13
21	NASDAQ	TOWN	Mon, Jun 7, 1999	6.28	6.28	5.97	6.13
20	NASDAQ	TOWN	Fri, Jun 4, 1999	6.36	6.36	6.36	6.36
19	NASDAQ	TOWN	Thu, Jun 3, 1999	6.32	6.36	6.28	6.36
18	NASDAQ	TOWN	Tue, Jun 1, 1999	6.13	6.13	6.13	6.13
17	NASDAQ	TOWN	Fri, May 28, 1999	6.28	6.28	6.28	6.28
16	NASDAQ	TOWN	Thu, May 27, 1999	6.28	6.68	5.97	6.52
15	NASDAQ	TOWN	Wed, May 26, 1999	6.48	6.48	6.28	6.48
14	NASDAQ	TOWN	Mon, May 24, 1999	6.60	6.60	6.28	6.28
13	NASDAQ	TOWN	Fri, May 21, 1999	6.13	6.48	5.97	6.48
12	NASDAQ	TOWN	Thu, May 20, 1999	6.21	6.44	6.13	6.44
11	NASDAQ	TOWN	Wed, May 19, 1999	6.28	6.28	6.28	6.28
10	NASDAQ	TOWN	Tue, May 18, 1999	6.28	6.28	5.66	6.21
9	NASDAQ	TOWN	Mon, May 17, 1999	6.05	6.28	5.34	6.01
8	NASDAQ	TOWN	Fri, May 14, 1999	6.28	6.28	5.66	6.21
7	NASDAQ	TOWN	Thu, May 13, 1999	5.66	5.66	5.66	5.66
6	NASDAQ	TOWN	Wed, May 12, 1999	6.28	6.36	6.21	6.21
5	NASDAQ	TOWN	Tue, May 11, 1999	6.36	6.36	6.28	6.28
4	NASDAQ	TOWN	Mon, May 10, 1999	6.68	6.68	4.87	6.28
3	NASDAQ	TOWN	Fri, May 7, 1999	4.99	6.60	4.95	6.60
2	NASDAQ	TOWN	Thu, May 6, 1999	6.28	6.60	4.93	4.93
1	NASDAQ	TOWN	Wed, May 5, 1999	5.03	6.36	5.03	6.36
#	Exchange	Symbol	Date	Open	High	Low	Close

Towne Bank NASDAQ:TOWN 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