Trinity Biotech PLC NASDAQ:TRIB Historical Prices

Below are the 6902 trading days of historical prices for TRIB.

#	Exchange	Symbol	Date	Open	High	Low	Close
6902	NASDAQ	TRIB	Wed, Jan 18, 2023	1.09	1.12	1.08	1.08
6901	NASDAQ	TRIB	Tue, Jan 17, 2023	1.10	1.13	1.04	1.08
6900	NASDAQ	TRIB	Fri, Jan 13, 2023	1.08	1.08	1.01	1.06
6899	NASDAQ	TRIB	Thu, Jan 12, 2023	1.05	1.05	1.01	1.01
6898	NASDAQ	TRIB	Wed, Jan 11, 2023	1.03	1.07	1.02	1.05
6897	NASDAQ	TRIB	Tue, Jan 10, 2023	0.95	1.15	0.95	1.05
6896	NASDAQ	TRIB	Mon, Jan 9, 2023	0.95	1.13	0.95	0.96
6895	NASDAQ	TRIB	Fri, Jan 6, 2023	1.03	1.05	0.99	0.99
6894	NASDAQ	TRIB	Thu, Jan 5, 2023	1.08	1.08	0.99	1.02
6893	NASDAQ	TRIB	Wed, Jan 4, 2023	0.93	1.20	0.93	1.05
6892	NASDAQ	TRIB	Tue, Jan 3, 2023	0.96	1.06	0.96	1.06
6891	NASDAQ	TRIB	Fri, Dec 30, 2022	1.00	1.02	0.92	0.99
6890	NASDAQ	TRIB	Thu, Dec 29, 2022	0.97	1.03	0.97	1.00
6889	NASDAQ	TRIB	Wed, Dec 28, 2022	0.98	1.04	0.95	0.98
6888	NASDAQ	TRIB	Tue, Dec 27, 2022	1.01	1.03	0.99	0.99
6887	NASDAQ	TRIB	Fri, Dec 23, 2022	1.07	1.08	1.01	1.04
6886	NASDAQ	TRIB	Thu, Dec 22, 2022	1.04	1.05	1.01	1.03
6885	NASDAQ	TRIB	Wed, Dec 21, 2022	1.01	1.10	1.01	1.06
6884	NASDAQ	TRIB	Tue, Dec 20, 2022	1.07	1.11	1.05	1.05
6883	NASDAQ	TRIB	Mon, Dec 19, 2022	1.11	1.13	1.05	1.13
6882	NASDAQ	TRIB	Fri, Dec 16, 2022	1.15	1.17	1.09	1.14
6881	NASDAQ	TRIB	Thu, Dec 15, 2022	1.20	1.20	1.12	1.16
6880	NASDAQ	TRIB	Wed, Dec 14, 2022	1.15	1.25	1.13	1.18
6879	NASDAQ	TRIB	Tue, Dec 13, 2022	1.25	1.29	1.20	1.21
6878	NASDAQ	TRIB	Mon, Dec 12, 2022	1.21	1.29	1.21	1.25
6877	NASDAQ	TRIB	Fri, Dec 9, 2022	1.26	1.28	1.19	1.24
6876	NASDAQ	TRIB	Thu, Dec 8, 2022	1.25	1.30	1.16	1.28
6875	NASDAQ	TRIB	Wed, Dec 7, 2022	1.29	1.30	1.21	1.29
6874	NASDAQ	TRIB	Tue, Dec 6, 2022	1.28	1.29	1.25	1.26
6873	NASDAQ	TRIB	Mon, Dec 5, 2022	1.37	1.37	1.29	1.29
6872	NASDAQ	TRIB	Fri, Dec 2, 2022	1.29	1.37	1.28	1.29
6871	NASDAQ	TRIB	Thu, Dec 1, 2022	1.35	1.35	1.28	1.29
6870	NASDAQ	TRIB	Wed, Nov 30, 2022	1.33	1.36	1.32	1.33
6869	NASDAQ	TRIB	Tue, Nov 29, 2022	1.31	1.37	1.30	1.33
6868	NASDAQ	TRIB	Mon, Nov 28, 2022	1.29	1.40	1.29	1.35
6867	NASDAQ	TRIB	Fri, Nov 25, 2022	1.35	1.35	1.28	1.33
6866	NASDAQ	TRIB	Wed, Nov 23, 2022	1.34	1.35	1.28	1.34
6865	NASDAQ	TRIB	Tue, Nov 22, 2022	1.29	1.35	1.29	1.32
6864	NASDAQ	TRIB	Mon, Nov 21, 2022	1.30	1.38	1.18	1.34
6863	NASDAQ	TRIB	Fri, Nov 18, 2022	1.25	1.39	1.21	1.39
6862	NASDAQ	TRIB	Thu, Nov 17, 2022	1.32	1.32	1.20	1.23
6861	NASDAQ	TRIB	Wed, Nov 16, 2022	1.30	1.33	1.28	1.29
6860	NASDAQ	TRIB	Tue, Nov 15, 2022	1.36	1.36	1.30	1.33
6859	NASDAQ	TRIB	Mon, Nov 14, 2022	1.30	1.37	1.30	1.35
6858	NASDAQ	TRIB	Fri, Nov 11, 2022	1.32	1.38	1.30	1.33
6857	NASDAQ	TRIB	Thu, Nov 10, 2022	1.30	1.41	1.29	1.32
6856	NASDAQ	TRIB	Wed, Nov 9, 2022	1.26	1.28	1.24	1.26
6855	NASDAQ	TRIB	Tue, Nov 8, 2022	1.22	1.27	1.20	1.24
6854	NASDAQ	TRIB	Mon, Nov 7, 2022	1.22	1.29	1.19	1.20
6853	NASDAQ	TRIB	Fri, Nov 4, 2022	1.15	1.24	1.13	1.24
6852	NASDAQ	TRIB	Thu, Nov 3, 2022	1.16	1.19	1.12	1.19
6851	NASDAQ	TRIB	Wed, Nov 2, 2022	1.16	1.18	1.13	1.14
6850	NASDAQ	TRIB	Tue, Nov 1, 2022	1.15	1.17	1.14	1.16
6849	NASDAQ	TRIB	Mon, Oct 31, 2022	1.13	1.17	1.13	1.16
6848	NASDAQ	TRIB	Fri, Oct 28, 2022	1.16	1.19	1.08	1.19
6847	NASDAQ	TRIB	Thu, Oct 27, 2022	1.17	1.22	1.15	1.19
6846	NASDAQ	TRIB	Wed, Oct 26, 2022	1.18	1.25	1.18	1.20
6845	NASDAQ	TRIB	Tue, Oct 25, 2022	1.20	1.23	1.20	1.21
6844	NASDAQ	TRIB	Mon, Oct 24, 2022	1.18	1.20	1.15	1.19
6843	NASDAQ	TRIB	Fri, Oct 21, 2022	1.22	1.23	1.17	1.18
6842	NASDAQ	TRIB	Thu, Oct 20, 2022	1.22	1.24	1.20	1.21
6841	NASDAQ	TRIB	Wed, Oct 19, 2022	1.23	1.24	1.20	1.21
6840	NASDAQ	TRIB	Tue, Oct 18, 2022	1.20	1.24	1.20	1.21
6839	NASDAQ	TRIB	Mon, Oct 17, 2022	1.19	1.22	1.17	1.17
6838	NASDAQ	TRIB	Fri, Oct 14, 2022	1.15	1.22	1.15	1.19
6837	NASDAQ	TRIB	Thu, Oct 13, 2022	1.09	1.21	1.09	1.19
6836	NASDAQ	TRIB	Wed, Oct 12, 2022	1.20	1.23	1.16	1.19
6835	NASDAQ	TRIB	Tue, Oct 11, 2022	1.17	1.23	1.15	1.23
6834	NASDAQ	TRIB	Mon, Oct 10, 2022	1.23	1.23	1.15	1.19
6833	NASDAQ	TRIB	Fri, Oct 7, 2022	1.21	1.22	1.21	1.21
6832	NASDAQ	TRIB	Thu, Oct 6, 2022	1.22	1.24	1.18	1.21
6831	NASDAQ	TRIB	Wed, Oct 5, 2022	1.20	1.22	1.14	1.22
6830	NASDAQ	TRIB	Tue, Oct 4, 2022	1.25	1.28	1.18	1.21
6829	NASDAQ	TRIB	Mon, Oct 3, 2022	1.09	1.20	1.09	1.20
6828	NASDAQ	TRIB	Fri, Sep 30, 2022	1.07	1.11	1.07	1.07
6827	NASDAQ	TRIB	Thu, Sep 29, 2022	1.05	1.08	1.04	1.05
6826	NASDAQ	TRIB	Wed, Sep 28, 2022	1.06	1.09	1.05	1.08
6825	NASDAQ	TRIB	Tue, Sep 27, 2022	1.06	1.12	1.04	1.09
6824	NASDAQ	TRIB	Mon, Sep 26, 2022	1.05	1.21	1.04	1.09
6823	NASDAQ	TRIB	Fri, Sep 23, 2022	1.10	1.10	0.94	1.09
6822	NASDAQ	TRIB	Thu, Sep 22, 2022	1.13	1.15	1.11	1.14
6821	NASDAQ	TRIB	Wed, Sep 21, 2022	1.11	1.16	1.11	1.16
6820	NASDAQ	TRIB	Tue, Sep 20, 2022	1.20	1.20	1.14	1.15
6819	NASDAQ	TRIB	Mon, Sep 19, 2022	1.12	1.21	1.11	1.17
6818	NASDAQ	TRIB	Fri, Sep 16, 2022	1.20	1.22	1.12	1.21
6817	NASDAQ	TRIB	Thu, Sep 15, 2022	1.24	1.25	1.16	1.18
6816	NASDAQ	TRIB	Wed, Sep 14, 2022	1.25	1.26	1.15	1.20
6815	NASDAQ	TRIB	Tue, Sep 13, 2022	1.21	1.29	1.21	1.25
6814	NASDAQ	TRIB	Mon, Sep 12, 2022	1.27	1.30	1.22	1.22
6813	NASDAQ	TRIB	Fri, Sep 9, 2022	1.20	1.27	1.20	1.24
6812	NASDAQ	TRIB	Thu, Sep 8, 2022	1.19	1.21	1.15	1.21
6811	NASDAQ	TRIB	Wed, Sep 7, 2022	1.19	1.19	1.15	1.16
6810	NASDAQ	TRIB	Tue, Sep 6, 2022	1.20	1.24	1.15	1.15
6809	NASDAQ	TRIB	Fri, Sep 2, 2022	1.16	1.21	1.15	1.19
6808	NASDAQ	TRIB	Thu, Sep 1, 2022	1.20	1.23	1.11	1.16
6807	NASDAQ	TRIB	Wed, Aug 31, 2022	1.42	1.42	1.20	1.22
6806	NASDAQ	TRIB	Tue, Aug 30, 2022	1.33	1.34	1.17	1.28
6805	NASDAQ	TRIB	Mon, Aug 29, 2022	1.32	1.37	1.31	1.33
6804	NASDAQ	TRIB	Fri, Aug 26, 2022	1.32	1.40	1.32	1.33
6803	NASDAQ	TRIB	Thu, Aug 25, 2022	1.36	1.40	1.33	1.35
6802	NASDAQ	TRIB	Wed, Aug 24, 2022	1.40	1.40	1.36	1.37
6801	NASDAQ	TRIB	Tue, Aug 23, 2022	1.42	1.43	1.34	1.41
6800	NASDAQ	TRIB	Mon, Aug 22, 2022	1.32	1.40	1.32	1.37
6799	NASDAQ	TRIB	Fri, Aug 19, 2022	1.36	1.43	1.36	1.40
6798	NASDAQ	TRIB	Thu, Aug 18, 2022	1.38	1.44	1.35	1.38
6797	NASDAQ	TRIB	Wed, Aug 17, 2022	1.36	1.42	1.36	1.40
6796	NASDAQ	TRIB	Tue, Aug 16, 2022	1.35	1.42	1.35	1.40
6795	NASDAQ	TRIB	Mon, Aug 15, 2022	1.41	1.43	1.35	1.38
6794	NASDAQ	TRIB	Fri, Aug 12, 2022	1.41	1.44	1.36	1.41
6793	NASDAQ	TRIB	Thu, Aug 11, 2022	1.44	1.44	1.38	1.38
6792	NASDAQ	TRIB	Wed, Aug 10, 2022	1.36	1.41	1.36	1.41
6791	NASDAQ	TRIB	Tue, Aug 9, 2022	1.35	1.42	1.35	1.40
6790	NASDAQ	TRIB	Mon, Aug 8, 2022	1.39	1.40	1.33	1.36
6789	NASDAQ	TRIB	Fri, Aug 5, 2022	1.35	1.39	1.33	1.39
6788	NASDAQ	TRIB	Thu, Aug 4, 2022	1.37	1.40	1.30	1.35
6787	NASDAQ	TRIB	Wed, Aug 3, 2022	1.33	1.40	1.33	1.38
6786	NASDAQ	TRIB	Tue, Aug 2, 2022	1.41	1.41	1.30	1.37
6785	NASDAQ	TRIB	Mon, Aug 1, 2022	1.33	1.41	1.30	1.41
6784	NASDAQ	TRIB	Fri, Jul 29, 2022	1.33	1.38	1.33	1.36
6783	NASDAQ	TRIB	Thu, Jul 28, 2022	1.36	1.37	1.30	1.32
6782	NASDAQ	TRIB	Wed, Jul 27, 2022	1.35	1.35	1.24	1.32
6781	NASDAQ	TRIB	Tue, Jul 26, 2022	1.29	1.38	1.28	1.35
6780	NASDAQ	TRIB	Mon, Jul 25, 2022	1.30	1.34	1.28	1.33
6779	NASDAQ	TRIB	Fri, Jul 22, 2022	1.27	1.31	1.27	1.30
6778	NASDAQ	TRIB	Thu, Jul 21, 2022	1.28	1.33	1.28	1.30
6777	NASDAQ	TRIB	Wed, Jul 20, 2022	1.31	1.35	1.27	1.30
6776	NASDAQ	TRIB	Tue, Jul 19, 2022	1.39	1.39	1.31	1.33
6775	NASDAQ	TRIB	Mon, Jul 18, 2022	1.38	1.38	1.30	1.36
6774	NASDAQ	TRIB	Fri, Jul 15, 2022	1.32	1.39	1.32	1.38
6773	NASDAQ	TRIB	Thu, Jul 14, 2022	1.32	1.38	1.31	1.35
6772	NASDAQ	TRIB	Wed, Jul 13, 2022	1.28	1.39	1.28	1.38
6771	NASDAQ	TRIB	Tue, Jul 12, 2022	1.34	1.39	1.30	1.37
6770	NASDAQ	TRIB	Mon, Jul 11, 2022	1.35	1.50	1.27	1.36
6769	NASDAQ	TRIB	Fri, Jul 8, 2022	1.36	1.39	1.32	1.34
6768	NASDAQ	TRIB	Thu, Jul 7, 2022	1.41	1.41	1.29	1.34
6767	NASDAQ	TRIB	Wed, Jul 6, 2022	1.28	1.36	1.28	1.30
6766	NASDAQ	TRIB	Tue, Jul 5, 2022	1.35	1.39	1.27	1.38
6765	NASDAQ	TRIB	Fri, Jul 1, 2022	1.20	1.33	1.15	1.32
6764	NASDAQ	TRIB	Thu, Jun 30, 2022	1.25	1.25	1.09	1.23
6763	NASDAQ	TRIB	Wed, Jun 29, 2022	1.38	1.38	1.27	1.31
6762	NASDAQ	TRIB	Tue, Jun 28, 2022	1.37	1.40	1.30	1.34
6761	NASDAQ	TRIB	Mon, Jun 27, 2022	1.29	1.38	1.29	1.36
6760	NASDAQ	TRIB	Fri, Jun 24, 2022	1.34	1.38	1.32	1.36
6759	NASDAQ	TRIB	Thu, Jun 23, 2022	1.33	1.33	1.27	1.33
6758	NASDAQ	TRIB	Wed, Jun 22, 2022	1.26	1.33	1.25	1.32
6757	NASDAQ	TRIB	Tue, Jun 21, 2022	1.27	1.33	1.24	1.29
6756	NASDAQ	TRIB	Fri, Jun 17, 2022	1.22	1.31	1.22	1.27
6755	NASDAQ	TRIB	Thu, Jun 16, 2022	1.20	1.25	1.14	1.21
6754	NASDAQ	TRIB	Wed, Jun 15, 2022	1.20	1.24	1.12	1.23
6753	NASDAQ	TRIB	Tue, Jun 14, 2022	1.18	1.27	1.16	1.23
6752	NASDAQ	TRIB	Mon, Jun 13, 2022	1.24	1.33	1.18	1.21
6751	NASDAQ	TRIB	Fri, Jun 10, 2022	1.34	1.36	1.23	1.33
6750	NASDAQ	TRIB	Thu, Jun 9, 2022	1.38	1.39	1.32	1.34
6749	NASDAQ	TRIB	Wed, Jun 8, 2022	1.36	1.42	1.34	1.38
6748	NASDAQ	TRIB	Tue, Jun 7, 2022	1.40	1.40	1.35	1.38
6747	NASDAQ	TRIB	Mon, Jun 6, 2022	1.40	1.48	1.37	1.38
6746	NASDAQ	TRIB	Fri, Jun 3, 2022	1.37	1.44	1.37	1.44
6745	NASDAQ	TRIB	Thu, Jun 2, 2022	1.35	1.44	1.31	1.41
6744	NASDAQ	TRIB	Wed, Jun 1, 2022	1.40	1.43	1.35	1.35
6743	NASDAQ	TRIB	Tue, May 31, 2022	1.38	1.47	1.34	1.42
6742	NASDAQ	TRIB	Fri, May 27, 2022	1.45	1.45	1.35	1.38
6741	NASDAQ	TRIB	Thu, May 26, 2022	1.25	1.42	1.24	1.38
6740	NASDAQ	TRIB	Wed, May 25, 2022	1.33	1.33	1.24	1.31
6739	NASDAQ	TRIB	Tue, May 24, 2022	1.24	1.34	1.23	1.29
6738	NASDAQ	TRIB	Mon, May 23, 2022	1.33	1.34	1.22	1.24
6737	NASDAQ	TRIB	Fri, May 20, 2022	1.30	1.30	1.15	1.26
6736	NASDAQ	TRIB	Thu, May 19, 2022	1.19	1.22	1.16	1.22
6735	NASDAQ	TRIB	Wed, May 18, 2022	1.21	1.26	1.19	1.20
6734	NASDAQ	TRIB	Tue, May 17, 2022	1.22	1.27	1.19	1.21
6733	NASDAQ	TRIB	Mon, May 16, 2022	1.17	1.22	1.17	1.18
6732	NASDAQ	TRIB	Fri, May 13, 2022	1.15	1.19	1.15	1.17
6731	NASDAQ	TRIB	Thu, May 12, 2022	1.18	1.19	1.11	1.15
6730	NASDAQ	TRIB	Wed, May 11, 2022	1.12	1.18	1.10	1.13
6729	NASDAQ	TRIB	Tue, May 10, 2022	1.12	1.19	1.09	1.16
6728	NASDAQ	TRIB	Mon, May 9, 2022	1.28	1.28	1.14	1.15
6727	NASDAQ	TRIB	Fri, May 6, 2022	1.33	1.33	1.24	1.27
6726	NASDAQ	TRIB	Thu, May 5, 2022	1.22	1.36	1.20	1.28
6725	NASDAQ	TRIB	Wed, May 4, 2022	1.20	1.28	1.16	1.28
6724	NASDAQ	TRIB	Tue, May 3, 2022	1.24	1.25	1.19	1.22
6723	NASDAQ	TRIB	Mon, May 2, 2022	1.19	1.25	1.17	1.22
6722	NASDAQ	TRIB	Fri, Apr 29, 2022	1.17	1.25	1.16	1.19
6721	NASDAQ	TRIB	Thu, Apr 28, 2022	1.20	1.20	1.12	1.18
6720	NASDAQ	TRIB	Wed, Apr 27, 2022	1.13	1.19	1.13	1.15
6719	NASDAQ	TRIB	Tue, Apr 26, 2022	1.12	1.15	1.08	1.13
6718	NASDAQ	TRIB	Mon, Apr 25, 2022	1.05	1.18	1.04	1.11
6717	NASDAQ	TRIB	Fri, Apr 22, 2022	1.11	1.14	1.06	1.08
6716	NASDAQ	TRIB	Thu, Apr 21, 2022	1.14	1.18	1.09	1.10
6715	NASDAQ	TRIB	Wed, Apr 20, 2022	1.07	1.18	1.07	1.15
6714	NASDAQ	TRIB	Tue, Apr 19, 2022	1.08	1.10	1.01	1.07
6713	NASDAQ	TRIB	Mon, Apr 18, 2022	1.16	1.21	1.07	1.09
6712	NASDAQ	TRIB	Thu, Apr 14, 2022	1.22	1.27	1.14	1.22
6711	NASDAQ	TRIB	Wed, Apr 13, 2022	1.00	1.20	1.00	1.13
6710	NASDAQ	TRIB	Tue, Apr 12, 2022	1.07	1.14	0.99	1.04
6709	NASDAQ	TRIB	Mon, Apr 11, 2022	1.10	1.55	1.07	1.14
6708	NASDAQ	TRIB	Fri, Apr 8, 2022	0.95	1.01	0.92	0.98
6707	NASDAQ	TRIB	Thu, Apr 7, 2022	0.97	1.00	0.95	1.00
6706	NASDAQ	TRIB	Wed, Apr 6, 2022	1.00	1.02	0.91	0.96
6705	NASDAQ	TRIB	Tue, Apr 5, 2022	1.07	1.08	1.01	1.02
6704	NASDAQ	TRIB	Mon, Apr 4, 2022	1.12	1.12	1.03	1.07
6703	NASDAQ	TRIB	Fri, Apr 1, 2022	1.10	1.10	1.03	1.07
6702	NASDAQ	TRIB	Thu, Mar 31, 2022	1.07	1.10	1.04	1.06
6701	NASDAQ	TRIB	Wed, Mar 30, 2022	1.11	1.13	1.08	1.09
6700	NASDAQ	TRIB	Tue, Mar 29, 2022	1.08	1.14	1.05	1.11
6699	NASDAQ	TRIB	Mon, Mar 28, 2022	1.08	1.10	1.05	1.07
6698	NASDAQ	TRIB	Fri, Mar 25, 2022	1.08	1.10	1.06	1.09
6697	NASDAQ	TRIB	Thu, Mar 24, 2022	1.06	1.10	1.05	1.09
6696	NASDAQ	TRIB	Wed, Mar 23, 2022	1.05	1.10	1.05	1.08
6695	NASDAQ	TRIB	Tue, Mar 22, 2022	1.04	1.07	1.03	1.06
6694	NASDAQ	TRIB	Mon, Mar 21, 2022	1.07	1.09	1.01	1.04
6693	NASDAQ	TRIB	Fri, Mar 18, 2022	0.99	1.07	0.99	1.07
6692	NASDAQ	TRIB	Thu, Mar 17, 2022	1.01	1.03	0.98	1.02
6691	NASDAQ	TRIB	Wed, Mar 16, 2022	0.96	1.01	0.96	1.00
6690	NASDAQ	TRIB	Tue, Mar 15, 2022	1.00	1.00	0.95	0.98
6689	NASDAQ	TRIB	Mon, Mar 14, 2022	1.01	1.01	0.93	0.93
6688	NASDAQ	TRIB	Fri, Mar 11, 2022	1.01	1.02	0.96	1.00
6687	NASDAQ	TRIB	Thu, Mar 10, 2022	1.02	1.02	0.97	1.01
6686	NASDAQ	TRIB	Wed, Mar 9, 2022	0.88	1.02	0.88	1.01
6685	NASDAQ	TRIB	Tue, Mar 8, 2022	0.92	0.98	0.86	0.92
6684	NASDAQ	TRIB	Mon, Mar 7, 2022	0.99	1.02	0.92	0.95
6683	NASDAQ	TRIB	Fri, Mar 4, 2022	1.00	1.02	1.00	1.02
6682	NASDAQ	TRIB	Thu, Mar 3, 2022	1.01	1.05	1.00	1.03
6681	NASDAQ	TRIB	Wed, Mar 2, 2022	1.01	1.04	1.01	1.02
6680	NASDAQ	TRIB	Tue, Mar 1, 2022	1.02	1.03	1.01	1.02
6679	NASDAQ	TRIB	Mon, Feb 28, 2022	1.04	1.07	1.01	1.02
6678	NASDAQ	TRIB	Fri, Feb 25, 2022	1.06	1.09	1.04	1.05
6677	NASDAQ	TRIB	Thu, Feb 24, 2022	1.05	1.08	1.02	1.07
6676	NASDAQ	TRIB	Wed, Feb 23, 2022	1.12	1.13	1.08	1.10
6675	NASDAQ	TRIB	Tue, Feb 22, 2022	1.14	1.15	1.10	1.13
6674	NASDAQ	TRIB	Fri, Feb 18, 2022	1.16	1.17	1.14	1.14
6673	NASDAQ	TRIB	Thu, Feb 17, 2022	1.15	1.15	1.11	1.15
6672	NASDAQ	TRIB	Wed, Feb 16, 2022	1.14	1.15	1.13	1.14
6671	NASDAQ	TRIB	Tue, Feb 15, 2022	1.13	1.20	1.12	1.14
6670	NASDAQ	TRIB	Mon, Feb 14, 2022	1.19	1.20	1.08	1.11
6669	NASDAQ	TRIB	Fri, Feb 11, 2022	1.18	1.19	1.13	1.13
6668	NASDAQ	TRIB	Thu, Feb 10, 2022	1.15	1.20	1.15	1.18
6667	NASDAQ	TRIB	Wed, Feb 9, 2022	1.20	1.22	1.18	1.18
6666	NASDAQ	TRIB	Tue, Feb 8, 2022	1.19	1.21	1.18	1.20
6665	NASDAQ	TRIB	Mon, Feb 7, 2022	1.20	1.21	1.16	1.19
6664	NASDAQ	TRIB	Fri, Feb 4, 2022	1.18	1.20	1.14	1.17
6663	NASDAQ	TRIB	Thu, Feb 3, 2022	1.19	1.21	1.13	1.17
6662	NASDAQ	TRIB	Wed, Feb 2, 2022	1.20	1.20	1.17	1.19
6661	NASDAQ	TRIB	Tue, Feb 1, 2022	1.20	1.21	1.16	1.18
6660	NASDAQ	TRIB	Mon, Jan 31, 2022	1.15	1.19	1.13	1.15
6659	NASDAQ	TRIB	Fri, Jan 28, 2022	1.14	1.18	1.11	1.15
6658	NASDAQ	TRIB	Thu, Jan 27, 2022	1.16	1.21	1.12	1.16
6657	NASDAQ	TRIB	Wed, Jan 26, 2022	1.19	1.23	1.13	1.16
6656	NASDAQ	TRIB	Tue, Jan 25, 2022	1.25	1.25	1.17	1.19
6655	NASDAQ	TRIB	Mon, Jan 24, 2022	1.25	1.25	1.14	1.15
6654	NASDAQ	TRIB	Fri, Jan 21, 2022	1.33	1.36	1.26	1.31
6653	NASDAQ	TRIB	Thu, Jan 20, 2022	1.35	1.39	1.31	1.33
6652	NASDAQ	TRIB	Wed, Jan 19, 2022	1.34	1.39	1.30	1.34
6651	NASDAQ	TRIB	Tue, Jan 18, 2022	1.38	1.39	1.31	1.35
6650	NASDAQ	TRIB	Fri, Jan 14, 2022	1.32	1.40	1.31	1.39
6649	NASDAQ	TRIB	Thu, Jan 13, 2022	1.40	1.42	1.30	1.35
6648	NASDAQ	TRIB	Wed, Jan 12, 2022	1.44	1.44	1.33	1.38
6647	NASDAQ	TRIB	Tue, Jan 11, 2022	1.35	1.42	1.32	1.41
6646	NASDAQ	TRIB	Mon, Jan 10, 2022	1.21	1.35	1.21	1.31
6645	NASDAQ	TRIB	Fri, Jan 7, 2022	1.42	1.44	1.30	1.31
6644	NASDAQ	TRIB	Thu, Jan 6, 2022	1.45	1.45	1.38	1.38
6643	NASDAQ	TRIB	Wed, Jan 5, 2022	1.46	1.46	1.40	1.41
6642	NASDAQ	TRIB	Tue, Jan 4, 2022	1.46	1.46	1.40	1.44
6641	NASDAQ	TRIB	Mon, Jan 3, 2022	1.47	1.52	1.42	1.44
6640	NASDAQ	TRIB	Fri, Dec 31, 2021	1.43	1.48	1.38	1.43
6639	NASDAQ	TRIB	Thu, Dec 30, 2021	1.39	1.47	1.39	1.43
6638	NASDAQ	TRIB	Wed, Dec 29, 2021	1.43	1.49	1.38	1.43
6637	NASDAQ	TRIB	Tue, Dec 28, 2021	1.51	1.54	1.43	1.45
6636	NASDAQ	TRIB	Mon, Dec 27, 2021	1.56	1.60	1.51	1.54
6635	NASDAQ	TRIB	Thu, Dec 23, 2021	1.61	1.61	1.52	1.58
6634	NASDAQ	TRIB	Wed, Dec 22, 2021	1.56	1.61	1.51	1.56
6633	NASDAQ	TRIB	Tue, Dec 21, 2021	1.53	1.58	1.48	1.55
6632	NASDAQ	TRIB	Mon, Dec 20, 2021	1.46	1.58	1.42	1.55
6631	NASDAQ	TRIB	Fri, Dec 17, 2021	1.47	1.63	1.40	1.59
6630	NASDAQ	TRIB	Thu, Dec 16, 2021	1.64	1.70	1.45	1.50
6629	NASDAQ	TRIB	Wed, Dec 15, 2021	1.80	1.83	1.65	1.68
6628	NASDAQ	TRIB	Tue, Dec 14, 2021	1.79	1.86	1.78	1.80
6627	NASDAQ	TRIB	Mon, Dec 13, 2021	1.86	1.86	1.75	1.83
6626	NASDAQ	TRIB	Fri, Dec 10, 2021	1.81	1.99	1.73	1.88
6625	NASDAQ	TRIB	Thu, Dec 9, 2021	1.70	1.84	1.68	1.80
6624	NASDAQ	TRIB	Wed, Dec 8, 2021	1.70	1.73	1.63	1.68
6623	NASDAQ	TRIB	Tue, Dec 7, 2021	1.70	1.74	1.69	1.70
6622	NASDAQ	TRIB	Mon, Dec 6, 2021	1.70	1.72	1.67	1.68
6621	NASDAQ	TRIB	Fri, Dec 3, 2021	1.79	1.80	1.67	1.72
6620	NASDAQ	TRIB	Thu, Dec 2, 2021	1.77	1.83	1.75	1.81
6619	NASDAQ	TRIB	Wed, Dec 1, 2021	1.88	1.88	1.77	1.80
6618	NASDAQ	TRIB	Tue, Nov 30, 2021	1.80	1.85	1.69	1.85
6617	NASDAQ	TRIB	Mon, Nov 29, 2021	1.90	1.90	1.77	1.78
6616	NASDAQ	TRIB	Fri, Nov 26, 2021	1.80	1.89	1.80	1.83
6615	NASDAQ	TRIB	Wed, Nov 24, 2021	1.84	1.85	1.80	1.80
6614	NASDAQ	TRIB	Tue, Nov 23, 2021	1.83	1.90	1.80	1.85
6613	NASDAQ	TRIB	Mon, Nov 22, 2021	1.96	1.96	1.78	1.84
6612	NASDAQ	TRIB	Fri, Nov 19, 2021	1.93	1.99	1.91	1.96
6611	NASDAQ	TRIB	Thu, Nov 18, 2021	1.98	1.99	1.93	1.93
6610	NASDAQ	TRIB	Wed, Nov 17, 2021	1.98	1.99	1.93	1.99
6609	NASDAQ	TRIB	Tue, Nov 16, 2021	1.98	2.00	1.95	1.98
6608	NASDAQ	TRIB	Mon, Nov 15, 2021	1.96	2.01	1.93	1.99
6607	NASDAQ	TRIB	Fri, Nov 12, 2021	2.00	2.00	1.93	1.99
6606	NASDAQ	TRIB	Thu, Nov 11, 2021	1.98	2.00	1.95	1.97
6605	NASDAQ	TRIB	Wed, Nov 10, 2021	2.05	2.06	1.96	1.97
6604	NASDAQ	TRIB	Tue, Nov 9, 2021	2.07	2.08	2.03	2.05
6603	NASDAQ	TRIB	Mon, Nov 8, 2021	1.98	2.10	1.98	2.09
6602	NASDAQ	TRIB	Fri, Nov 5, 2021	1.99	2.04	1.98	1.99
6601	NASDAQ	TRIB	Thu, Nov 4, 2021	2.04	2.04	1.98	2.01
6600	NASDAQ	TRIB	Wed, Nov 3, 2021	1.99	2.06	1.96	2.04
6599	NASDAQ	TRIB	Tue, Nov 2, 2021	2.00	2.02	1.96	1.97
6598	NASDAQ	TRIB	Mon, Nov 1, 2021	2.01	2.04	2.00	2.00
6597	NASDAQ	TRIB	Fri, Oct 29, 2021	2.06	2.10	2.00	2.06
6596	NASDAQ	TRIB	Thu, Oct 28, 2021	2.11	2.11	2.00	2.05
6595	NASDAQ	TRIB	Wed, Oct 27, 2021	2.12	2.12	2.06	2.07
6594	NASDAQ	TRIB	Tue, Oct 26, 2021	2.09	2.14	2.07	2.09
6593	NASDAQ	TRIB	Mon, Oct 25, 2021	2.10	2.15	2.04	2.11
6592	NASDAQ	TRIB	Fri, Oct 22, 2021	2.13	2.15	2.05	2.10
6591	NASDAQ	TRIB	Thu, Oct 21, 2021	2.06	2.16	2.06	2.11
6590	NASDAQ	TRIB	Wed, Oct 20, 2021	2.05	2.16	1.99	2.06
6589	NASDAQ	TRIB	Tue, Oct 19, 2021	1.98	2.07	1.98	2.03
6588	NASDAQ	TRIB	Mon, Oct 18, 2021	2.06	2.06	1.96	1.97
6587	NASDAQ	TRIB	Fri, Oct 15, 2021	2.15	2.17	1.98	2.03
6586	NASDAQ	TRIB	Thu, Oct 14, 2021	2.21	2.29	2.15	2.18
6585	NASDAQ	TRIB	Wed, Oct 13, 2021	2.20	2.23	2.20	2.20
6584	NASDAQ	TRIB	Tue, Oct 12, 2021	2.15	2.28	2.14	2.20
6583	NASDAQ	TRIB	Mon, Oct 11, 2021	2.22	2.22	2.14	2.19
6582	NASDAQ	TRIB	Fri, Oct 8, 2021	2.21	2.50	2.10	2.24
6581	NASDAQ	TRIB	Thu, Oct 7, 2021	2.04	2.33	2.02	2.25
6580	NASDAQ	TRIB	Wed, Oct 6, 2021	2.00	2.05	1.95	2.01
6579	NASDAQ	TRIB	Tue, Oct 5, 2021	2.03	2.08	1.99	2.04
6578	NASDAQ	TRIB	Mon, Oct 4, 2021	2.09	2.10	1.95	2.00
6577	NASDAQ	TRIB	Fri, Oct 1, 2021	2.14	2.19	2.08	2.12
6576	NASDAQ	TRIB	Thu, Sep 30, 2021	2.13	2.16	2.05	2.16
6575	NASDAQ	TRIB	Wed, Sep 29, 2021	2.18	2.20	2.03	2.11
6574	NASDAQ	TRIB	Tue, Sep 28, 2021	2.24	2.25	2.15	2.15
6573	NASDAQ	TRIB	Mon, Sep 27, 2021	2.19	2.26	2.19	2.23
6572	NASDAQ	TRIB	Fri, Sep 24, 2021	2.26	2.35	2.17	2.18
6571	NASDAQ	TRIB	Thu, Sep 23, 2021	2.37	2.39	2.29	2.33
6570	NASDAQ	TRIB	Wed, Sep 22, 2021	2.28	2.44	2.28	2.30
6569	NASDAQ	TRIB	Tue, Sep 21, 2021	2.29	2.34	2.27	2.27
6568	NASDAQ	TRIB	Mon, Sep 20, 2021	2.34	2.40	2.27	2.29
6567	NASDAQ	TRIB	Fri, Sep 17, 2021	2.33	2.42	2.28	2.37
6566	NASDAQ	TRIB	Thu, Sep 16, 2021	2.33	2.39	2.27	2.38
6565	NASDAQ	TRIB	Wed, Sep 15, 2021	2.47	2.48	2.36	2.38
6564	NASDAQ	TRIB	Tue, Sep 14, 2021	2.50	2.50	2.41	2.46
6563	NASDAQ	TRIB	Mon, Sep 13, 2021	2.61	2.64	2.51	2.51
6562	NASDAQ	TRIB	Fri, Sep 10, 2021	2.72	2.78	2.62	2.67
6561	NASDAQ	TRIB	Thu, Sep 9, 2021	2.68	3.05	2.57	2.78
6560	NASDAQ	TRIB	Wed, Sep 8, 2021	2.58	2.65	2.45	2.52
6559	NASDAQ	TRIB	Tue, Sep 7, 2021	2.63	2.66	2.57	2.61
6558	NASDAQ	TRIB	Fri, Sep 3, 2021	2.59	2.65	2.55	2.63
6557	NASDAQ	TRIB	Thu, Sep 2, 2021	2.49	2.60	2.47	2.48
6556	NASDAQ	TRIB	Wed, Sep 1, 2021	2.58	2.67	2.41	2.49
6555	NASDAQ	TRIB	Tue, Aug 31, 2021	2.66	2.70	2.60	2.61
6554	NASDAQ	TRIB	Mon, Aug 30, 2021	2.71	2.72	2.59	2.64
6553	NASDAQ	TRIB	Fri, Aug 27, 2021	2.57	2.71	2.56	2.71
6552	NASDAQ	TRIB	Thu, Aug 26, 2021	2.74	2.74	2.52	2.61
6551	NASDAQ	TRIB	Wed, Aug 25, 2021	2.68	2.80	2.58	2.68
6550	NASDAQ	TRIB	Tue, Aug 24, 2021	2.42	2.89	2.42	2.68
6549	NASDAQ	TRIB	Mon, Aug 23, 2021	2.40	2.47	2.32	2.44
6548	NASDAQ	TRIB	Fri, Aug 20, 2021	2.16	2.40	2.16	2.40
6547	NASDAQ	TRIB	Thu, Aug 19, 2021	2.28	2.30	2.10	2.20
6546	NASDAQ	TRIB	Wed, Aug 18, 2021	2.25	2.27	2.09	2.18
6545	NASDAQ	TRIB	Tue, Aug 17, 2021	2.09	2.27	2.06	2.22
6544	NASDAQ	TRIB	Mon, Aug 16, 2021	2.12	2.15	2.06	2.09
6543	NASDAQ	TRIB	Fri, Aug 13, 2021	2.24	2.27	2.15	2.19
6542	NASDAQ	TRIB	Thu, Aug 12, 2021	2.24	2.29	2.20	2.27
6541	NASDAQ	TRIB	Wed, Aug 11, 2021	2.38	2.45	2.20	2.26
6540	NASDAQ	TRIB	Tue, Aug 10, 2021	2.41	2.46	2.32	2.38
6539	NASDAQ	TRIB	Mon, Aug 9, 2021	2.40	2.46	2.30	2.40
6538	NASDAQ	TRIB	Fri, Aug 6, 2021	2.34	2.43	2.26	2.39
6537	NASDAQ	TRIB	Thu, Aug 5, 2021	2.39	2.39	2.29	2.34
6536	NASDAQ	TRIB	Wed, Aug 4, 2021	2.32	2.39	2.25	2.39
6535	NASDAQ	TRIB	Tue, Aug 3, 2021	2.18	2.34	2.07	2.31
6534	NASDAQ	TRIB	Mon, Aug 2, 2021	2.18	2.30	2.12	2.16
6533	NASDAQ	TRIB	Fri, Jul 30, 2021	2.07	2.59	2.03	2.19
6532	NASDAQ	TRIB	Thu, Jul 29, 2021	2.10	2.12	1.98	1.99
6531	NASDAQ	TRIB	Wed, Jul 28, 2021	1.98	2.10	1.94	2.08
6530	NASDAQ	TRIB	Tue, Jul 27, 2021	1.99	2.06	1.91	1.97
6529	NASDAQ	TRIB	Mon, Jul 26, 2021	1.98	2.03	1.94	2.02
6528	NASDAQ	TRIB	Fri, Jul 23, 2021	2.09	2.09	1.90	2.00
6527	NASDAQ	TRIB	Thu, Jul 22, 2021	2.04	2.08	1.87	2.05
6526	NASDAQ	TRIB	Wed, Jul 21, 2021	1.84	2.04	1.75	1.95
6525	NASDAQ	TRIB	Tue, Jul 20, 2021	2.15	2.19	1.75	1.82
6524	NASDAQ	TRIB	Mon, Jul 19, 2021	2.13	2.16	2.05	2.08
6523	NASDAQ	TRIB	Fri, Jul 16, 2021	2.21	2.35	2.11	2.19
6522	NASDAQ	TRIB	Thu, Jul 15, 2021	2.17	2.25	2.01	2.05
6521	NASDAQ	TRIB	Wed, Jul 14, 2021	2.26	2.32	2.17	2.22
6520	NASDAQ	TRIB	Tue, Jul 13, 2021	2.33	2.39	2.25	2.26
6519	NASDAQ	TRIB	Mon, Jul 12, 2021	2.41	2.45	2.33	2.35
6518	NASDAQ	TRIB	Fri, Jul 9, 2021	2.41	2.50	2.39	2.49
6517	NASDAQ	TRIB	Thu, Jul 8, 2021	2.55	2.55	2.21	2.40
6516	NASDAQ	TRIB	Wed, Jul 7, 2021	2.81	2.86	2.56	2.56
6515	NASDAQ	TRIB	Tue, Jul 6, 2021	2.81	2.89	2.76	2.84
6514	NASDAQ	TRIB	Fri, Jul 2, 2021	2.92	2.94	2.81	2.81
6513	NASDAQ	TRIB	Thu, Jul 1, 2021	2.98	2.98	2.89	2.94
6512	NASDAQ	TRIB	Wed, Jun 30, 2021	2.94	2.99	2.86	2.94
6511	NASDAQ	TRIB	Tue, Jun 29, 2021	2.89	3.03	2.88	2.98
6510	NASDAQ	TRIB	Mon, Jun 28, 2021	2.87	2.93	2.82	2.86
6509	NASDAQ	TRIB	Fri, Jun 25, 2021	2.88	2.96	2.86	2.87
6508	NASDAQ	TRIB	Thu, Jun 24, 2021	2.87	2.94	2.84	2.88
6507	NASDAQ	TRIB	Wed, Jun 23, 2021	2.75	2.88	2.75	2.87
6506	NASDAQ	TRIB	Tue, Jun 22, 2021	2.91	2.92	2.67	2.77
6505	NASDAQ	TRIB	Mon, Jun 21, 2021	2.99	3.05	2.90	2.94
6504	NASDAQ	TRIB	Fri, Jun 18, 2021	3.09	3.09	2.94	2.99
6503	NASDAQ	TRIB	Thu, Jun 17, 2021	3.01	3.13	3.01	3.10
6502	NASDAQ	TRIB	Wed, Jun 16, 2021	3.07	3.15	2.97	3.03
6501	NASDAQ	TRIB	Tue, Jun 15, 2021	3.17	3.28	2.97	3.12
6500	NASDAQ	TRIB	Mon, Jun 14, 2021	3.31	3.34	3.13	3.20
6499	NASDAQ	TRIB	Fri, Jun 11, 2021	3.28	3.35	3.21	3.23
6498	NASDAQ	TRIB	Thu, Jun 10, 2021	3.48	3.48	3.24	3.30
6497	NASDAQ	TRIB	Wed, Jun 9, 2021	3.22	3.33	3.22	3.26
6496	NASDAQ	TRIB	Tue, Jun 8, 2021	3.30	3.39	3.22	3.22
6495	NASDAQ	TRIB	Mon, Jun 7, 2021	3.28	3.43	3.28	3.29
6494	NASDAQ	TRIB	Fri, Jun 4, 2021	3.28	3.43	3.27	3.35
6493	NASDAQ	TRIB	Thu, Jun 3, 2021	3.36	3.41	3.25	3.27
6492	NASDAQ	TRIB	Wed, Jun 2, 2021	3.29	3.42	3.29	3.32
6491	NASDAQ	TRIB	Tue, Jun 1, 2021	3.13	3.40	3.13	3.33
6490	NASDAQ	TRIB	Fri, May 28, 2021	3.20	3.23	3.08	3.13
6489	NASDAQ	TRIB	Thu, May 27, 2021	3.10	3.22	3.05	3.19
6488	NASDAQ	TRIB	Wed, May 26, 2021	3.30	3.35	3.08	3.10
6487	NASDAQ	TRIB	Tue, May 25, 2021	3.57	3.66	3.22	3.22
6486	NASDAQ	TRIB	Mon, May 24, 2021	3.48	3.74	3.40	3.70
6485	NASDAQ	TRIB	Fri, May 21, 2021	3.29	3.49	3.25	3.43
6484	NASDAQ	TRIB	Thu, May 20, 2021	3.22	3.34	3.19	3.28
6483	NASDAQ	TRIB	Wed, May 19, 2021	3.20	3.30	3.12	3.22
6482	NASDAQ	TRIB	Tue, May 18, 2021	3.23	3.40	3.19	3.24
6481	NASDAQ	TRIB	Mon, May 17, 2021	3.36	3.44	3.17	3.23
6480	NASDAQ	TRIB	Fri, May 14, 2021	3.31	3.45	3.12	3.40
6479	NASDAQ	TRIB	Thu, May 13, 2021	2.95	3.98	2.95	3.36
6478	NASDAQ	TRIB	Wed, May 12, 2021	3.05	3.14	2.93	2.95
6477	NASDAQ	TRIB	Tue, May 11, 2021	3.02	3.14	3.02	3.05
6476	NASDAQ	TRIB	Mon, May 10, 2021	3.00	3.16	3.00	3.08
6475	NASDAQ	TRIB	Fri, May 7, 2021	3.12	3.22	2.98	2.99
6474	NASDAQ	TRIB	Thu, May 6, 2021	3.22	3.28	3.12	3.12
6473	NASDAQ	TRIB	Wed, May 5, 2021	3.39	3.39	3.24	3.29
6472	NASDAQ	TRIB	Tue, May 4, 2021	3.30	3.36	3.20	3.32
6471	NASDAQ	TRIB	Mon, May 3, 2021	3.41	3.46	3.15	3.25
6470	NASDAQ	TRIB	Fri, Apr 30, 2021	3.40	3.63	3.40	3.44
6469	NASDAQ	TRIB	Thu, Apr 29, 2021	3.62	3.62	3.40	3.43
6468	NASDAQ	TRIB	Wed, Apr 28, 2021	3.49	3.59	3.48	3.55
6467	NASDAQ	TRIB	Tue, Apr 27, 2021	3.57	3.64	3.53	3.53
6466	NASDAQ	TRIB	Mon, Apr 26, 2021	3.63	3.66	3.50	3.59
6465	NASDAQ	TRIB	Fri, Apr 23, 2021	3.61	3.67	3.46	3.59
6464	NASDAQ	TRIB	Thu, Apr 22, 2021	3.55	3.62	3.47	3.62
6463	NASDAQ	TRIB	Wed, Apr 21, 2021	3.37	3.69	3.37	3.57
6462	NASDAQ	TRIB	Tue, Apr 20, 2021	3.35	3.45	3.26	3.42
6461	NASDAQ	TRIB	Mon, Apr 19, 2021	3.57	3.59	3.33	3.33
6460	NASDAQ	TRIB	Fri, Apr 16, 2021	3.83	3.83	3.52	3.60
6459	NASDAQ	TRIB	Thu, Apr 15, 2021	3.86	4.01	3.77	3.88
6458	NASDAQ	TRIB	Wed, Apr 14, 2021	3.74	3.97	3.67	3.88
6457	NASDAQ	TRIB	Tue, Apr 13, 2021	3.86	3.87	3.65	3.74
6456	NASDAQ	TRIB	Mon, Apr 12, 2021	3.75	3.87	3.62	3.76
6455	NASDAQ	TRIB	Fri, Apr 9, 2021	3.80	3.84	3.61	3.75
6454	NASDAQ	TRIB	Thu, Apr 8, 2021	3.75	3.85	3.56	3.83
6453	NASDAQ	TRIB	Wed, Apr 7, 2021	3.93	3.97	3.56	3.63
6452	NASDAQ	TRIB	Tue, Apr 6, 2021	4.20	4.41	3.88	3.92
6451	NASDAQ	TRIB	Mon, Apr 5, 2021	3.75	4.37	3.51	4.18
6450	NASDAQ	TRIB	Thu, Apr 1, 2021	3.78	3.95	3.57	3.71
6449	NASDAQ	TRIB	Wed, Mar 31, 2021	3.95	4.07	3.70	3.76
6448	NASDAQ	TRIB	Tue, Mar 30, 2021	4.20	4.24	3.66	3.95
6447	NASDAQ	TRIB	Mon, Mar 29, 2021	3.33	4.39	3.29	4.07
6446	NASDAQ	TRIB	Fri, Mar 26, 2021	3.76	3.83	3.12	3.26
6445	NASDAQ	TRIB	Thu, Mar 25, 2021	4.16	4.58	3.62	3.72
6444	NASDAQ	TRIB	Wed, Mar 24, 2021	4.40	4.40	4.04	4.15
6443	NASDAQ	TRIB	Tue, Mar 23, 2021	4.65	4.65	4.25	4.31
6442	NASDAQ	TRIB	Mon, Mar 22, 2021	4.70	4.70	4.46	4.58
6441	NASDAQ	TRIB	Fri, Mar 19, 2021	4.35	4.79	4.30	4.70
6440	NASDAQ	TRIB	Thu, Mar 18, 2021	4.45	4.64	4.31	4.40
6439	NASDAQ	TRIB	Wed, Mar 17, 2021	4.35	4.62	4.15	4.58
6438	NASDAQ	TRIB	Tue, Mar 16, 2021	4.61	4.73	4.43	4.43
6437	NASDAQ	TRIB	Mon, Mar 15, 2021	4.59	4.79	4.52	4.65
6436	NASDAQ	TRIB	Fri, Mar 12, 2021	4.46	4.67	4.35	4.61
6435	NASDAQ	TRIB	Thu, Mar 11, 2021	4.39	4.51	4.28	4.49
6434	NASDAQ	TRIB	Wed, Mar 10, 2021	4.52	4.69	4.25	4.32
6433	NASDAQ	TRIB	Tue, Mar 9, 2021	4.09	4.88	4.09	4.53
6432	NASDAQ	TRIB	Mon, Mar 8, 2021	4.36	4.36	3.95	4.02
6431	NASDAQ	TRIB	Fri, Mar 5, 2021	4.63	4.78	3.83	4.16
6430	NASDAQ	TRIB	Thu, Mar 4, 2021	5.13	5.35	4.34	4.47
6429	NASDAQ	TRIB	Wed, Mar 3, 2021	5.50	5.74	5.30	5.41
6428	NASDAQ	TRIB	Tue, Mar 2, 2021	5.81	6.10	5.42	5.51
6427	NASDAQ	TRIB	Mon, Mar 1, 2021	5.49	5.86	5.40	5.77
6426	NASDAQ	TRIB	Fri, Feb 26, 2021	5.22	5.55	4.95	5.36
6425	NASDAQ	TRIB	Thu, Feb 25, 2021	5.43	5.80	5.18	5.28
6424	NASDAQ	TRIB	Wed, Feb 24, 2021	5.60	5.74	5.21	5.41
6423	NASDAQ	TRIB	Tue, Feb 23, 2021	5.08	5.64	4.24	5.48
6422	NASDAQ	TRIB	Mon, Feb 22, 2021	5.91	6.00	5.29	5.34
6421	NASDAQ	TRIB	Fri, Feb 19, 2021	6.10	6.25	5.65	5.76
6420	NASDAQ	TRIB	Thu, Feb 18, 2021	6.07	6.16	5.88	5.95
6419	NASDAQ	TRIB	Wed, Feb 17, 2021	6.48	6.55	5.85	6.00
6418	NASDAQ	TRIB	Tue, Feb 16, 2021	6.51	6.76	6.35	6.64
6417	NASDAQ	TRIB	Fri, Feb 12, 2021	5.93	6.40	5.91	6.30
6416	NASDAQ	TRIB	Thu, Feb 11, 2021	6.15	6.34	5.86	6.05
6415	NASDAQ	TRIB	Wed, Feb 10, 2021	6.50	6.80	6.08	6.15
6414	NASDAQ	TRIB	Tue, Feb 9, 2021	6.44	6.55	6.07	6.38
6413	NASDAQ	TRIB	Mon, Feb 8, 2021	5.86	6.82	5.86	6.55
6412	NASDAQ	TRIB	Fri, Feb 5, 2021	5.75	5.89	5.60	5.87
6411	NASDAQ	TRIB	Thu, Feb 4, 2021	6.00	6.09	5.51	5.62
6410	NASDAQ	TRIB	Wed, Feb 3, 2021	6.01	6.15	5.64	5.97
6409	NASDAQ	TRIB	Tue, Feb 2, 2021	5.11	6.15	5.08	6.00
6408	NASDAQ	TRIB	Mon, Feb 1, 2021	4.81	5.29	4.50	5.08
6407	NASDAQ	TRIB	Fri, Jan 29, 2021	4.31	6.30	4.20	4.77
6406	NASDAQ	TRIB	Thu, Jan 28, 2021	4.18	4.40	4.06	4.31
6405	NASDAQ	TRIB	Wed, Jan 27, 2021	4.40	4.50	4.10	4.21
6404	NASDAQ	TRIB	Tue, Jan 26, 2021	4.58	4.70	4.41	4.50
6403	NASDAQ	TRIB	Mon, Jan 25, 2021	4.80	4.81	4.42	4.65
6402	NASDAQ	TRIB	Fri, Jan 22, 2021	4.57	4.74	4.42	4.62
6401	NASDAQ	TRIB	Thu, Jan 21, 2021	4.30	4.69	4.30	4.54
6400	NASDAQ	TRIB	Wed, Jan 20, 2021	4.18	4.28	4.02	4.27
6399	NASDAQ	TRIB	Tue, Jan 19, 2021	4.10	4.28	3.99	4.20
6398	NASDAQ	TRIB	Fri, Jan 15, 2021	4.07	4.12	3.90	4.02
6397	NASDAQ	TRIB	Thu, Jan 14, 2021	4.10	4.26	3.93	4.05
6396	NASDAQ	TRIB	Wed, Jan 13, 2021	3.80	4.12	3.80	4.07
6395	NASDAQ	TRIB	Tue, Jan 12, 2021	3.94	3.94	3.75	3.83
6394	NASDAQ	TRIB	Mon, Jan 11, 2021	4.00	4.13	3.83	3.98
6393	NASDAQ	TRIB	Fri, Jan 8, 2021	4.20	4.24	3.87	3.99
6392	NASDAQ	TRIB	Thu, Jan 7, 2021	4.35	4.40	4.04	4.20
6391	NASDAQ	TRIB	Wed, Jan 6, 2021	4.29	4.60	4.18	4.30
6390	NASDAQ	TRIB	Tue, Jan 5, 2021	3.79	4.30	3.78	4.18
6389	NASDAQ	TRIB	Mon, Jan 4, 2021	3.80	3.83	3.49	3.61
6388	NASDAQ	TRIB	Thu, Dec 31, 2020	3.87	3.93	3.76	3.81
6387	NASDAQ	TRIB	Wed, Dec 30, 2020	3.76	3.98	3.73	3.88
6386	NASDAQ	TRIB	Tue, Dec 29, 2020	4.10	4.10	3.75	3.75
6385	NASDAQ	TRIB	Mon, Dec 28, 2020	4.29	4.30	3.99	4.03
6384	NASDAQ	TRIB	Thu, Dec 24, 2020	4.11	4.29	4.08	4.14
6383	NASDAQ	TRIB	Wed, Dec 23, 2020	4.21	4.35	4.05	4.10
6382	NASDAQ	TRIB	Tue, Dec 22, 2020	4.50	4.56	4.11	4.21
6381	NASDAQ	TRIB	Mon, Dec 21, 2020	4.24	4.40	4.16	4.26
6380	NASDAQ	TRIB	Fri, Dec 18, 2020	4.25	4.49	4.15	4.34
6379	NASDAQ	TRIB	Thu, Dec 17, 2020	4.43	4.50	4.19	4.29
6378	NASDAQ	TRIB	Wed, Dec 16, 2020	4.46	4.63	4.41	4.43
6377	NASDAQ	TRIB	Tue, Dec 15, 2020	4.35	4.49	4.32	4.41
6376	NASDAQ	TRIB	Mon, Dec 14, 2020	4.24	4.45	4.21	4.34
6375	NASDAQ	TRIB	Fri, Dec 11, 2020	4.54	4.55	3.97	4.28
6374	NASDAQ	TRIB	Thu, Dec 10, 2020	4.47	4.64	4.30	4.50
6373	NASDAQ	TRIB	Wed, Dec 9, 2020	4.65	4.79	4.30	4.30
6372	NASDAQ	TRIB	Tue, Dec 8, 2020	4.35	4.60	4.30	4.50
6371	NASDAQ	TRIB	Mon, Dec 7, 2020	4.47	4.50	4.28	4.32
6370	NASDAQ	TRIB	Fri, Dec 4, 2020	4.73	4.74	4.36	4.47
6369	NASDAQ	TRIB	Thu, Dec 3, 2020	4.59	4.80	4.50	4.62
6368	NASDAQ	TRIB	Wed, Dec 2, 2020	4.50	4.63	4.41	4.53
6367	NASDAQ	TRIB	Tue, Dec 1, 2020	4.80	4.83	4.21	4.41
6366	NASDAQ	TRIB	Mon, Nov 30, 2020	4.44	4.94	4.42	4.77
6365	NASDAQ	TRIB	Fri, Nov 27, 2020	3.94	4.46	3.94	4.42
6364	NASDAQ	TRIB	Wed, Nov 25, 2020	3.94	4.02	3.75	3.87
6363	NASDAQ	TRIB	Tue, Nov 24, 2020	3.77	4.14	3.64	3.82
6362	NASDAQ	TRIB	Mon, Nov 23, 2020	2.90	3.55	2.90	3.54
6361	NASDAQ	TRIB	Fri, Nov 20, 2020	2.73	3.00	2.71	2.86
6360	NASDAQ	TRIB	Thu, Nov 19, 2020	2.78	2.78	2.64	2.71
6359	NASDAQ	TRIB	Wed, Nov 18, 2020	2.99	2.99	2.60	2.73
6358	NASDAQ	TRIB	Tue, Nov 17, 2020	3.26	3.40	2.79	2.90
6357	NASDAQ	TRIB	Mon, Nov 16, 2020	3.09	3.35	2.98	3.07
6356	NASDAQ	TRIB	Fri, Nov 13, 2020	2.85	3.10	2.85	3.02
6355	NASDAQ	TRIB	Thu, Nov 12, 2020	2.92	2.96	2.80	2.85
6354	NASDAQ	TRIB	Wed, Nov 11, 2020	2.75	2.90	2.70	2.89
6353	NASDAQ	TRIB	Tue, Nov 10, 2020	2.82	2.94	2.67	2.70
6352	NASDAQ	TRIB	Mon, Nov 9, 2020	2.90	3.12	2.54	2.94
6351	NASDAQ	TRIB	Fri, Nov 6, 2020	3.18	3.24	3.05	3.15
6350	NASDAQ	TRIB	Thu, Nov 5, 2020	2.82	3.15	2.81	3.14
6349	NASDAQ	TRIB	Wed, Nov 4, 2020	2.84	2.84	2.69	2.78
6348	NASDAQ	TRIB	Tue, Nov 3, 2020	2.66	2.88	2.66	2.76
6347	NASDAQ	TRIB	Mon, Nov 2, 2020	2.78	2.78	2.65	2.68
6346	NASDAQ	TRIB	Fri, Oct 30, 2020	2.83	2.85	2.64	2.72
6345	NASDAQ	TRIB	Thu, Oct 29, 2020	2.68	2.85	2.64	2.76
6344	NASDAQ	TRIB	Wed, Oct 28, 2020	2.75	2.84	2.61	2.71
6343	NASDAQ	TRIB	Tue, Oct 27, 2020	2.87	2.89	2.72	2.80
6342	NASDAQ	TRIB	Mon, Oct 26, 2020	2.74	2.84	2.60	2.84
6341	NASDAQ	TRIB	Fri, Oct 23, 2020	2.61	2.72	2.60	2.69
6340	NASDAQ	TRIB	Thu, Oct 22, 2020	2.61	2.67	2.56	2.61
6339	NASDAQ	TRIB	Wed, Oct 21, 2020	2.63	2.78	2.45	2.52
6338	NASDAQ	TRIB	Tue, Oct 20, 2020	3.00	3.09	2.55	2.63
6337	NASDAQ	TRIB	Mon, Oct 19, 2020	2.80	2.98	2.80	2.92
6336	NASDAQ	TRIB	Fri, Oct 16, 2020	2.68	2.95	2.61	2.76
6335	NASDAQ	TRIB	Thu, Oct 15, 2020	2.60	2.65	2.46	2.63
6334	NASDAQ	TRIB	Wed, Oct 14, 2020	2.31	2.68	2.27	2.61
6333	NASDAQ	TRIB	Tue, Oct 13, 2020	2.26	2.31	2.21	2.26
6332	NASDAQ	TRIB	Mon, Oct 12, 2020	2.23	2.32	2.19	2.26
6331	NASDAQ	TRIB	Fri, Oct 9, 2020	2.25	2.25	2.19	2.22
6330	NASDAQ	TRIB	Thu, Oct 8, 2020	2.14	2.20	2.10	2.18
6329	NASDAQ	TRIB	Wed, Oct 7, 2020	2.05	2.18	2.05	2.14
6328	NASDAQ	TRIB	Tue, Oct 6, 2020	2.07	2.09	2.02	2.05
6327	NASDAQ	TRIB	Mon, Oct 5, 2020	1.97	2.09	1.96	2.06
6326	NASDAQ	TRIB	Fri, Oct 2, 2020	1.91	2.04	1.82	1.95
6325	NASDAQ	TRIB	Thu, Oct 1, 2020	2.00	2.06	1.96	1.98
6324	NASDAQ	TRIB	Wed, Sep 30, 2020	2.08	2.14	1.96	2.02
6323	NASDAQ	TRIB	Tue, Sep 29, 2020	2.08	2.18	2.05	2.06
6322	NASDAQ	TRIB	Mon, Sep 28, 2020	2.05	2.15	2.04	2.09
6321	NASDAQ	TRIB	Fri, Sep 25, 2020	1.93	2.05	1.93	2.00
6320	NASDAQ	TRIB	Thu, Sep 24, 2020	1.99	2.05	1.89	1.98
6319	NASDAQ	TRIB	Wed, Sep 23, 2020	2.23	2.23	1.82	2.04
6318	NASDAQ	TRIB	Tue, Sep 22, 2020	2.20	2.24	2.13	2.16
6317	NASDAQ	TRIB	Mon, Sep 21, 2020	2.34	2.34	2.12	2.19
6316	NASDAQ	TRIB	Fri, Sep 18, 2020	2.26	2.34	2.20	2.34
6315	NASDAQ	TRIB	Thu, Sep 17, 2020	2.25	2.34	2.19	2.27
6314	NASDAQ	TRIB	Wed, Sep 16, 2020	2.25	2.31	2.22	2.29
6313	NASDAQ	TRIB	Tue, Sep 15, 2020	2.27	2.31	2.23	2.27
6312	NASDAQ	TRIB	Mon, Sep 14, 2020	2.31	2.33	2.20	2.30
6311	NASDAQ	TRIB	Fri, Sep 11, 2020	2.19	2.26	2.12	2.26
6310	NASDAQ	TRIB	Thu, Sep 10, 2020	2.23	2.28	2.17	2.24
6309	NASDAQ	TRIB	Wed, Sep 9, 2020	2.20	2.25	2.02	2.17
6308	NASDAQ	TRIB	Tue, Sep 8, 2020	1.83	2.24	1.79	2.17
6307	NASDAQ	TRIB	Fri, Sep 4, 2020	1.82	1.93	1.68	1.93
6306	NASDAQ	TRIB	Thu, Sep 3, 2020	1.89	1.93	1.78	1.85
6305	NASDAQ	TRIB	Wed, Sep 2, 2020	2.07	2.07	1.85	1.94
6304	NASDAQ	TRIB	Tue, Sep 1, 2020	1.93	2.05	1.90	2.05
6303	NASDAQ	TRIB	Mon, Aug 31, 2020	1.81	1.94	1.81	1.93
6302	NASDAQ	TRIB	Fri, Aug 28, 2020	1.82	1.90	1.73	1.79
6301	NASDAQ	TRIB	Thu, Aug 27, 2020	2.02	2.02	1.80	1.85
6300	NASDAQ	TRIB	Wed, Aug 26, 2020	2.05	2.14	1.95	2.06
6299	NASDAQ	TRIB	Tue, Aug 25, 2020	1.65	2.12	1.57	2.06
6298	NASDAQ	TRIB	Mon, Aug 24, 2020	1.75	1.80	1.67	1.68
6297	NASDAQ	TRIB	Fri, Aug 21, 2020	1.90	1.90	1.63	1.70
6296	NASDAQ	TRIB	Thu, Aug 20, 2020	2.06	2.43	1.85	1.94
6295	NASDAQ	TRIB	Wed, Aug 19, 2020	2.03	2.10	2.03	2.10
6294	NASDAQ	TRIB	Tue, Aug 18, 2020	2.12	2.12	2.02	2.04
6293	NASDAQ	TRIB	Mon, Aug 17, 2020	2.12	2.21	2.05	2.06
6292	NASDAQ	TRIB	Fri, Aug 14, 2020	2.10	2.28	2.03	2.28
6291	NASDAQ	TRIB	Thu, Aug 13, 2020	2.20	2.28	2.04	2.12
6290	NASDAQ	TRIB	Wed, Aug 12, 2020	2.46	2.50	2.16	2.18
6289	NASDAQ	TRIB	Tue, Aug 11, 2020	2.57	2.62	2.45	2.48
6288	NASDAQ	TRIB	Mon, Aug 10, 2020	2.56	2.73	2.56	2.58
6287	NASDAQ	TRIB	Fri, Aug 7, 2020	2.67	2.67	2.54	2.63
6286	NASDAQ	TRIB	Thu, Aug 6, 2020	2.57	2.70	2.54	2.64
6285	NASDAQ	TRIB	Wed, Aug 5, 2020	2.45	2.63	2.43	2.58
6284	NASDAQ	TRIB	Tue, Aug 4, 2020	2.36	2.51	2.36	2.45
6283	NASDAQ	TRIB	Mon, Aug 3, 2020	2.45	2.58	2.40	2.41
6282	NASDAQ	TRIB	Fri, Jul 31, 2020	2.60	2.61	2.43	2.49
6281	NASDAQ	TRIB	Thu, Jul 30, 2020	2.39	2.65	2.34	2.62
6280	NASDAQ	TRIB	Wed, Jul 29, 2020	2.41	2.46	2.25	2.37
6279	NASDAQ	TRIB	Tue, Jul 28, 2020	2.50	2.59	2.15	2.24
6278	NASDAQ	TRIB	Mon, Jul 27, 2020	2.60	2.64	2.46	2.53
6277	NASDAQ	TRIB	Fri, Jul 24, 2020	2.78	2.80	2.65	2.72
6276	NASDAQ	TRIB	Thu, Jul 23, 2020	3.00	3.06	2.73	2.86
6275	NASDAQ	TRIB	Wed, Jul 22, 2020	3.16	3.16	2.92	3.00
6274	NASDAQ	TRIB	Tue, Jul 21, 2020	3.28	3.28	3.04	3.09
6273	NASDAQ	TRIB	Mon, Jul 20, 2020	3.05	3.23	2.81	3.17
6272	NASDAQ	TRIB	Fri, Jul 17, 2020	2.73	3.15	2.64	2.99
6271	NASDAQ	TRIB	Thu, Jul 16, 2020	2.65	2.70	2.51	2.70
6270	NASDAQ	TRIB	Wed, Jul 15, 2020	2.54	2.65	2.44	2.65
6269	NASDAQ	TRIB	Tue, Jul 14, 2020	2.49	2.54	2.35	2.54
6268	NASDAQ	TRIB	Mon, Jul 13, 2020	2.69	2.69	2.45	2.48
6267	NASDAQ	TRIB	Fri, Jul 10, 2020	2.60	2.71	2.59	2.66
6266	NASDAQ	TRIB	Thu, Jul 9, 2020	2.68	2.68	2.45	2.64
6265	NASDAQ	TRIB	Wed, Jul 8, 2020	2.67	2.77	2.49	2.69
6264	NASDAQ	TRIB	Tue, Jul 7, 2020	2.64	2.70	2.31	2.54
6263	NASDAQ	TRIB	Mon, Jul 6, 2020	2.48	2.83	2.43	2.55
6262	NASDAQ	TRIB	Thu, Jul 2, 2020	2.12	2.35	2.09	2.29
6261	NASDAQ	TRIB	Wed, Jul 1, 2020	2.13	2.28	2.06	2.14
6260	NASDAQ	TRIB	Tue, Jun 30, 2020	2.20	2.31	2.06	2.18
6259	NASDAQ	TRIB	Mon, Jun 29, 2020	2.29	2.47	2.20	2.45
6258	NASDAQ	TRIB	Fri, Jun 26, 2020	2.56	2.56	1.83	2.21
6257	NASDAQ	TRIB	Thu, Jun 25, 2020	2.46	2.60	2.41	2.46
6256	NASDAQ	TRIB	Wed, Jun 24, 2020	2.57	2.57	2.34	2.50
6255	NASDAQ	TRIB	Tue, Jun 23, 2020	2.50	2.59	2.29	2.55
6254	NASDAQ	TRIB	Mon, Jun 22, 2020	2.02	2.44	2.02	2.41
6253	NASDAQ	TRIB	Fri, Jun 19, 2020	2.10	2.13	2.00	2.05
6252	NASDAQ	TRIB	Thu, Jun 18, 2020	2.09	2.15	1.96	2.10
6251	NASDAQ	TRIB	Wed, Jun 17, 2020	2.01	2.14	1.92	1.99
6250	NASDAQ	TRIB	Tue, Jun 16, 2020	2.15	2.22	1.97	2.02
6249	NASDAQ	TRIB	Mon, Jun 15, 2020	2.04	2.25	1.99	2.11
6248	NASDAQ	TRIB	Fri, Jun 12, 2020	1.78	1.99	1.74	1.95
6247	NASDAQ	TRIB	Thu, Jun 11, 2020	1.72	1.84	1.63	1.71
6246	NASDAQ	TRIB	Wed, Jun 10, 2020	1.86	1.95	1.65	1.84
6245	NASDAQ	TRIB	Tue, Jun 9, 2020	1.70	2.20	1.60	1.82
6244	NASDAQ	TRIB	Mon, Jun 8, 2020	1.44	1.70	1.42	1.63
6243	NASDAQ	TRIB	Fri, Jun 5, 2020	1.33	1.39	1.32	1.37
6242	NASDAQ	TRIB	Thu, Jun 4, 2020	1.30	1.39	1.25	1.33
6241	NASDAQ	TRIB	Wed, Jun 3, 2020	1.34	1.38	1.29	1.30
6240	NASDAQ	TRIB	Tue, Jun 2, 2020	1.47	1.47	1.28	1.37
6239	NASDAQ	TRIB	Mon, Jun 1, 2020	1.30	1.45	1.26	1.42
6238	NASDAQ	TRIB	Fri, May 29, 2020	1.30	1.30	1.21	1.26
6237	NASDAQ	TRIB	Thu, May 28, 2020	1.24	1.32	1.21	1.27
6236	NASDAQ	TRIB	Wed, May 27, 2020	1.56	1.56	1.21	1.29
6235	NASDAQ	TRIB	Tue, May 26, 2020	1.64	1.74	1.53	1.63
6234	NASDAQ	TRIB	Fri, May 22, 2020	1.48	1.65	1.42	1.51
6233	NASDAQ	TRIB	Thu, May 21, 2020	1.50	1.50	1.40	1.45
6232	NASDAQ	TRIB	Wed, May 20, 2020	1.43	1.53	1.40	1.45
6231	NASDAQ	TRIB	Tue, May 19, 2020	1.43	1.51	1.42	1.43
6230	NASDAQ	TRIB	Mon, May 18, 2020	1.54	1.59	1.41	1.46
6229	NASDAQ	TRIB	Fri, May 15, 2020	1.45	1.66	1.43	1.50
6228	NASDAQ	TRIB	Thu, May 14, 2020	1.29	1.45	1.22	1.42
6227	NASDAQ	TRIB	Wed, May 13, 2020	1.42	1.49	1.22	1.28
6226	NASDAQ	TRIB	Tue, May 12, 2020	1.49	1.54	1.36	1.40
6225	NASDAQ	TRIB	Mon, May 11, 2020	1.60	1.63	1.32	1.45
6224	NASDAQ	TRIB	Fri, May 8, 2020	1.47	1.61	1.45	1.55
6223	NASDAQ	TRIB	Thu, May 7, 2020	1.42	1.56	1.38	1.47
6222	NASDAQ	TRIB	Wed, May 6, 2020	1.55	1.63	1.44	1.46
6221	NASDAQ	TRIB	Tue, May 5, 2020	1.74	1.80	1.47	1.54
6220	NASDAQ	TRIB	Mon, May 4, 2020	1.66	1.85	1.54	1.77
6219	NASDAQ	TRIB	Fri, May 1, 2020	1.50	1.55	1.43	1.53
6218	NASDAQ	TRIB	Thu, Apr 30, 2020	1.55	2.00	1.52	1.59
6217	NASDAQ	TRIB	Wed, Apr 29, 2020	1.30	1.46	1.26	1.40
6216	NASDAQ	TRIB	Tue, Apr 28, 2020	1.45	1.46	1.20	1.27
6215	NASDAQ	TRIB	Mon, Apr 27, 2020	1.40	1.47	1.38	1.42
6214	NASDAQ	TRIB	Fri, Apr 24, 2020	1.45	1.45	1.25	1.37
6213	NASDAQ	TRIB	Thu, Apr 23, 2020	1.25	1.47	1.24	1.42
6212	NASDAQ	TRIB	Wed, Apr 22, 2020	1.28	1.34	1.21	1.24
6211	NASDAQ	TRIB	Tue, Apr 21, 2020	1.14	1.37	1.14	1.26
6210	NASDAQ	TRIB	Mon, Apr 20, 2020	1.12	1.25	1.09	1.19
6209	NASDAQ	TRIB	Fri, Apr 17, 2020	1.16	1.17	1.01	1.08
6208	NASDAQ	TRIB	Thu, Apr 16, 2020	1.07	1.28	1.02	1.19
6207	NASDAQ	TRIB	Wed, Apr 15, 2020	1.05	1.10	1.00	1.05
6206	NASDAQ	TRIB	Tue, Apr 14, 2020	1.10	1.12	0.98	1.08
6205	NASDAQ	TRIB	Mon, Apr 13, 2020	0.94	1.10	0.93	1.04
6204	NASDAQ	TRIB	Thu, Apr 9, 2020	0.90	0.93	0.88	0.93
6203	NASDAQ	TRIB	Wed, Apr 8, 2020	0.90	0.93	0.88	0.91
6202	NASDAQ	TRIB	Tue, Apr 7, 2020	0.95	0.96	0.87	0.93
6201	NASDAQ	TRIB	Mon, Apr 6, 2020	0.97	1.01	0.90	0.98
6200	NASDAQ	TRIB	Fri, Apr 3, 2020	0.88	1.04	0.88	0.98
6199	NASDAQ	TRIB	Thu, Apr 2, 2020	0.95	0.97	0.85	0.88
6198	NASDAQ	TRIB	Wed, Apr 1, 2020	1.10	1.10	0.88	0.95
6197	NASDAQ	TRIB	Tue, Mar 31, 2020	1.15	1.73	1.02	1.10
6196	NASDAQ	TRIB	Mon, Mar 30, 2020	0.85	0.85	0.74	0.81
6195	NASDAQ	TRIB	Fri, Mar 27, 2020	0.80	0.80	0.75	0.85
6194	NASDAQ	TRIB	Thu, Mar 26, 2020	0.83	0.88	0.74	0.81
6193	NASDAQ	TRIB	Wed, Mar 25, 2020	0.75	0.83	0.73	0.83
6192	NASDAQ	TRIB	Tue, Mar 24, 2020	0.74	0.76	0.63	0.70
6191	NASDAQ	TRIB	Mon, Mar 23, 2020	0.85	0.85	0.68	0.70
6190	NASDAQ	TRIB	Fri, Mar 20, 2020	0.74	0.93	0.68	0.77
6189	NASDAQ	TRIB	Thu, Mar 19, 2020	0.65	0.77	0.56	0.68
6188	NASDAQ	TRIB	Wed, Mar 18, 2020	0.72	0.74	0.60	0.62
6187	NASDAQ	TRIB	Tue, Mar 17, 2020	0.85	0.85	0.69	0.73
6186	NASDAQ	TRIB	Mon, Mar 16, 2020	0.97	0.97	0.80	0.84
6185	NASDAQ	TRIB	Fri, Mar 13, 2020	1.14	1.15	0.95	0.99
6184	NASDAQ	TRIB	Thu, Mar 12, 2020	1.18	1.21	0.97	1.04
6183	NASDAQ	TRIB	Wed, Mar 11, 2020	1.08	1.29	1.05	1.21
6182	NASDAQ	TRIB	Tue, Mar 10, 2020	1.10	1.17	0.96	1.01
6181	NASDAQ	TRIB	Mon, Mar 9, 2020	1.39	1.39	1.02	1.17
6180	NASDAQ	TRIB	Fri, Mar 6, 2020	1.29	1.60	1.15	1.40
6179	NASDAQ	TRIB	Thu, Mar 5, 2020	1.10	1.47	1.01	1.28
6178	NASDAQ	TRIB	Wed, Mar 4, 2020	1.10	1.12	0.91	1.00
6177	NASDAQ	TRIB	Tue, Mar 3, 2020	1.27	1.27	1.00	1.10
6176	NASDAQ	TRIB	Mon, Mar 2, 2020	1.48	1.89	1.16	1.30
6175	NASDAQ	TRIB	Fri, Feb 28, 2020	1.50	1.67	1.13	1.43
6174	NASDAQ	TRIB	Thu, Feb 27, 2020	1.09	1.15	0.92	1.07
6173	NASDAQ	TRIB	Wed, Feb 26, 2020	0.91	1.25	0.91	0.95
6172	NASDAQ	TRIB	Tue, Feb 25, 2020	1.00	1.00	0.91	0.95
6171	NASDAQ	TRIB	Mon, Feb 24, 2020	1.00	1.04	0.93	1.00
6170	NASDAQ	TRIB	Fri, Feb 21, 2020	1.00	1.02	0.99	1.00
6169	NASDAQ	TRIB	Thu, Feb 20, 2020	0.95	0.99	0.95	0.96
6168	NASDAQ	TRIB	Wed, Feb 19, 2020	1.00	1.02	0.95	0.98
6167	NASDAQ	TRIB	Tue, Feb 18, 2020	0.97	0.99	0.91	0.95
6166	NASDAQ	TRIB	Fri, Feb 14, 2020	1.02	1.02	0.91	0.98
6165	NASDAQ	TRIB	Thu, Feb 13, 2020	1.01	1.10	0.99	1.00
6164	NASDAQ	TRIB	Wed, Feb 12, 2020	1.09	1.13	1.04	1.05
6163	NASDAQ	TRIB	Tue, Feb 11, 2020	1.18	1.18	1.07	1.10
6162	NASDAQ	TRIB	Mon, Feb 10, 2020	1.11	1.22	1.05	1.15
6161	NASDAQ	TRIB	Fri, Feb 7, 2020	1.15	1.17	1.03	1.14
6160	NASDAQ	TRIB	Thu, Feb 6, 2020	1.12	1.17	1.10	1.14
6159	NASDAQ	TRIB	Wed, Feb 5, 2020	1.05	1.16	1.03	1.12
6158	NASDAQ	TRIB	Tue, Feb 4, 2020	1.13	1.17	1.09	1.11
6157	NASDAQ	TRIB	Mon, Feb 3, 2020	1.15	1.30	1.11	1.17
6156	NASDAQ	TRIB	Fri, Jan 31, 2020	1.33	1.34	1.15	1.26
6155	NASDAQ	TRIB	Thu, Jan 30, 2020	1.18	1.44	1.12	1.28
6154	NASDAQ	TRIB	Wed, Jan 29, 2020	1.08	1.20	1.05	1.16
6153	NASDAQ	TRIB	Tue, Jan 28, 2020	1.20	1.20	1.09	1.10
6152	NASDAQ	TRIB	Mon, Jan 27, 2020	1.47	1.47	1.05	1.17
6151	NASDAQ	TRIB	Fri, Jan 24, 2020	1.44	1.60	1.23	1.25
6150	NASDAQ	TRIB	Thu, Jan 23, 2020	1.28	1.79	1.24	1.47
6149	NASDAQ	TRIB	Wed, Jan 22, 2020	1.33	1.33	1.21	1.25
6148	NASDAQ	TRIB	Tue, Jan 21, 2020	1.04	1.54	1.04	1.25
6147	NASDAQ	TRIB	Fri, Jan 17, 2020	1.04	1.04	1.03	1.04
6146	NASDAQ	TRIB	Thu, Jan 16, 2020	1.04	1.04	1.03	1.04
6145	NASDAQ	TRIB	Wed, Jan 15, 2020	1.05	1.05	1.00	1.04
6144	NASDAQ	TRIB	Tue, Jan 14, 2020	1.03	1.06	1.02	1.05
6143	NASDAQ	TRIB	Mon, Jan 13, 2020	1.06	1.08	1.05	1.05
6142	NASDAQ	TRIB	Fri, Jan 10, 2020	1.03	1.07	1.03	1.04
6141	NASDAQ	TRIB	Thu, Jan 9, 2020	1.01	1.05	1.01	1.05
6140	NASDAQ	TRIB	Wed, Jan 8, 2020	1.02	1.04	1.02	1.04
6139	NASDAQ	TRIB	Tue, Jan 7, 2020	1.06	1.06	1.03	1.04
6138	NASDAQ	TRIB	Mon, Jan 6, 2020	1.04	1.09	1.04	1.06
6137	NASDAQ	TRIB	Fri, Jan 3, 2020	1.06	1.08	1.04	1.08
6136	NASDAQ	TRIB	Thu, Jan 2, 2020	1.03	1.09	1.03	1.07
6135	NASDAQ	TRIB	Tue, Dec 31, 2019	1.10	1.10	1.03	1.03
6134	NASDAQ	TRIB	Mon, Dec 30, 2019	1.02	1.10	1.02	1.08
6133	NASDAQ	TRIB	Fri, Dec 27, 2019	1.07	1.08	1.05	1.06
6132	NASDAQ	TRIB	Thu, Dec 26, 2019	1.08	1.10	0.99	1.09
6131	NASDAQ	TRIB	Tue, Dec 24, 2019	1.03	1.10	1.03	1.06
6130	NASDAQ	TRIB	Mon, Dec 23, 2019	0.98	1.04	0.92	1.02
6129	NASDAQ	TRIB	Fri, Dec 20, 2019	0.94	0.98	0.94	0.96
6128	NASDAQ	TRIB	Thu, Dec 19, 2019	0.92	0.98	0.92	0.92
6127	NASDAQ	TRIB	Wed, Dec 18, 2019	0.93	1.00	0.92	0.94
6126	NASDAQ	TRIB	Tue, Dec 17, 2019	0.94	0.99	0.93	0.95
6125	NASDAQ	TRIB	Mon, Dec 16, 2019	0.99	0.99	0.94	0.96
6124	NASDAQ	TRIB	Fri, Dec 13, 2019	0.98	1.00	0.98	0.99
6123	NASDAQ	TRIB	Thu, Dec 12, 2019	1.00	1.00	0.98	0.98
6122	NASDAQ	TRIB	Wed, Dec 11, 2019	0.99	1.03	0.98	0.99
6121	NASDAQ	TRIB	Tue, Dec 10, 2019	0.98	1.03	0.98	1.00
6120	NASDAQ	TRIB	Mon, Dec 9, 2019	0.98	1.00	0.98	0.98
6119	NASDAQ	TRIB	Fri, Dec 6, 2019	0.98	1.03	0.98	1.00
6118	NASDAQ	TRIB	Thu, Dec 5, 2019	1.03	1.03	0.98	0.99
6117	NASDAQ	TRIB	Wed, Dec 4, 2019	1.08	1.09	1.02	1.06
6116	NASDAQ	TRIB	Tue, Dec 3, 2019	1.09	1.09	0.98	1.06
6115	NASDAQ	TRIB	Mon, Dec 2, 2019	1.00	1.09	0.91	1.02
6114	NASDAQ	TRIB	Fri, Nov 29, 2019	1.00	1.02	1.00	1.01
6113	NASDAQ	TRIB	Wed, Nov 27, 2019	0.99	1.02	0.98	1.01
6112	NASDAQ	TRIB	Tue, Nov 26, 2019	1.01	1.01	0.96	1.00
6111	NASDAQ	TRIB	Mon, Nov 25, 2019	0.98	1.02	0.95	1.01
6110	NASDAQ	TRIB	Fri, Nov 22, 2019	0.99	1.00	0.90	1.00
6109	NASDAQ	TRIB	Thu, Nov 21, 2019	0.88	0.99	0.86	0.92
6108	NASDAQ	TRIB	Wed, Nov 20, 2019	1.00	1.00	0.89	0.89
6107	NASDAQ	TRIB	Tue, Nov 19, 2019	0.95	0.96	0.90	0.95
6106	NASDAQ	TRIB	Mon, Nov 18, 2019	0.97	1.00	0.90	1.00
6105	NASDAQ	TRIB	Fri, Nov 15, 2019	1.00	1.00	0.95	0.99
6104	NASDAQ	TRIB	Thu, Nov 14, 2019	1.00	1.00	0.92	0.92
6103	NASDAQ	TRIB	Wed, Nov 13, 2019	0.96	1.00	0.92	0.92
6102	NASDAQ	TRIB	Tue, Nov 12, 2019	0.95	1.00	0.91	0.96
6101	NASDAQ	TRIB	Mon, Nov 11, 2019	0.95	1.02	0.91	0.93
6100	NASDAQ	TRIB	Fri, Nov 8, 2019	0.94	0.95	0.87	0.95
6099	NASDAQ	TRIB	Thu, Nov 7, 2019	0.88	0.96	0.88	0.92
6098	NASDAQ	TRIB	Wed, Nov 6, 2019	1.03	1.03	0.86	0.88
6097	NASDAQ	TRIB	Tue, Nov 5, 2019	0.98	1.05	0.84	1.03
6096	NASDAQ	TRIB	Mon, Nov 4, 2019	0.82	0.99	0.82	0.99
6095	NASDAQ	TRIB	Fri, Nov 1, 2019	0.82	0.84	0.77	0.80
6094	NASDAQ	TRIB	Thu, Oct 31, 2019	0.73	0.77	0.73	0.77
6093	NASDAQ	TRIB	Wed, Oct 30, 2019	0.75	0.77	0.75	0.76
6092	NASDAQ	TRIB	Tue, Oct 29, 2019	0.75	0.83	0.75	0.76
6091	NASDAQ	TRIB	Mon, Oct 28, 2019	0.74	0.80	0.72	0.79
6090	NASDAQ	TRIB	Fri, Oct 25, 2019	0.75	0.80	0.71	0.73
6089	NASDAQ	TRIB	Thu, Oct 24, 2019	0.67	0.75	0.67	0.71
6088	NASDAQ	TRIB	Wed, Oct 23, 2019	0.70	0.75	0.63	0.69
6087	NASDAQ	TRIB	Tue, Oct 22, 2019	0.76	0.79	0.74	0.74
6086	NASDAQ	TRIB	Mon, Oct 21, 2019	0.80	0.80	0.77	0.77
6085	NASDAQ	TRIB	Fri, Oct 18, 2019	0.81	0.83	0.78	0.80
6084	NASDAQ	TRIB	Thu, Oct 17, 2019	0.78	0.85	0.78	0.84
6083	NASDAQ	TRIB	Wed, Oct 16, 2019	1.05	1.05	0.77	0.86
6082	NASDAQ	TRIB	Tue, Oct 15, 2019	0.90	1.03	0.89	0.99
6081	NASDAQ	TRIB	Mon, Oct 14, 2019	0.94	0.97	0.89	0.89
6080	NASDAQ	TRIB	Fri, Oct 11, 2019	0.95	0.99	0.95	0.95
6079	NASDAQ	TRIB	Thu, Oct 10, 2019	0.97	1.03	0.95	0.97
6078	NASDAQ	TRIB	Wed, Oct 9, 2019	0.98	1.05	0.95	0.97
6077	NASDAQ	TRIB	Tue, Oct 8, 2019	1.04	1.05	0.93	0.99
6076	NASDAQ	TRIB	Mon, Oct 7, 2019	1.12	1.13	1.03	1.03
6075	NASDAQ	TRIB	Fri, Oct 4, 2019	1.15	1.15	1.11	1.11
6074	NASDAQ	TRIB	Thu, Oct 3, 2019	1.16	1.19	1.15	1.15
6073	NASDAQ	TRIB	Wed, Oct 2, 2019	1.18	1.25	1.16	1.17
6072	NASDAQ	TRIB	Tue, Oct 1, 2019	1.23	1.23	1.18	1.20
6071	NASDAQ	TRIB	Mon, Sep 30, 2019	1.23	1.25	1.20	1.21
6070	NASDAQ	TRIB	Fri, Sep 27, 2019	1.29	1.29	1.22	1.25
6069	NASDAQ	TRIB	Thu, Sep 26, 2019	1.35	1.40	1.30	1.30
6068	NASDAQ	TRIB	Wed, Sep 25, 2019	1.38	1.44	1.30	1.38
6067	NASDAQ	TRIB	Tue, Sep 24, 2019	1.35	1.39	1.32	1.38
6066	NASDAQ	TRIB	Mon, Sep 23, 2019	1.39	1.39	1.31	1.36
6065	NASDAQ	TRIB	Fri, Sep 20, 2019	1.40	1.40	1.35	1.37
6064	NASDAQ	TRIB	Thu, Sep 19, 2019	1.36	1.42	1.36	1.38
6063	NASDAQ	TRIB	Wed, Sep 18, 2019	1.42	1.43	1.36	1.38
6062	NASDAQ	TRIB	Tue, Sep 17, 2019	1.38	1.45	1.36	1.42
6061	NASDAQ	TRIB	Mon, Sep 16, 2019	1.36	1.45	1.30	1.39
6060	NASDAQ	TRIB	Fri, Sep 13, 2019	1.22	1.37	1.19	1.31
6059	NASDAQ	TRIB	Thu, Sep 12, 2019	1.26	1.28	1.21	1.22
6058	NASDAQ	TRIB	Wed, Sep 11, 2019	1.29	1.29	1.22	1.22
6057	NASDAQ	TRIB	Tue, Sep 10, 2019	1.26	1.28	1.21	1.25
6056	NASDAQ	TRIB	Mon, Sep 9, 2019	1.30	1.30	1.22	1.26
6055	NASDAQ	TRIB	Fri, Sep 6, 2019	1.28	1.30	1.28	1.30
6054	NASDAQ	TRIB	Thu, Sep 5, 2019	1.31	1.32	1.28	1.29
6053	NASDAQ	TRIB	Wed, Sep 4, 2019	1.31	1.34	1.28	1.32
6052	NASDAQ	TRIB	Tue, Sep 3, 2019	1.36	1.36	1.27	1.33
6051	NASDAQ	TRIB	Fri, Aug 30, 2019	1.30	1.36	1.30	1.36
6050	NASDAQ	TRIB	Thu, Aug 29, 2019	1.40	1.40	1.30	1.30
6049	NASDAQ	TRIB	Wed, Aug 28, 2019	1.34	1.39	1.31	1.35
6048	NASDAQ	TRIB	Tue, Aug 27, 2019	1.36	1.42	1.34	1.34
6047	NASDAQ	TRIB	Mon, Aug 26, 2019	1.41	1.46	1.36	1.40
6046	NASDAQ	TRIB	Fri, Aug 23, 2019	1.44	1.53	1.38	1.45
6045	NASDAQ	TRIB	Thu, Aug 22, 2019	1.53	1.54	1.45	1.50
6044	NASDAQ	TRIB	Wed, Aug 21, 2019	1.44	1.54	1.40	1.46
6043	NASDAQ	TRIB	Tue, Aug 20, 2019	1.64	1.65	1.44	1.44
6042	NASDAQ	TRIB	Mon, Aug 19, 2019	1.65	1.75	1.65	1.72
6041	NASDAQ	TRIB	Fri, Aug 16, 2019	1.81	1.81	1.55	1.70
6040	NASDAQ	TRIB	Thu, Aug 15, 2019	1.71	1.93	1.71	1.87
6039	NASDAQ	TRIB	Wed, Aug 14, 2019	1.73	1.77	1.70	1.75
6038	NASDAQ	TRIB	Tue, Aug 13, 2019	1.85	1.95	1.78	1.79
6037	NASDAQ	TRIB	Mon, Aug 12, 2019	2.02	2.02	1.89	1.91
6036	NASDAQ	TRIB	Fri, Aug 9, 2019	1.99	2.09	1.95	2.08
6035	NASDAQ	TRIB	Thu, Aug 8, 2019	2.04	2.15	1.99	2.07
6034	NASDAQ	TRIB	Wed, Aug 7, 2019	1.97	2.04	1.97	2.00
6033	NASDAQ	TRIB	Tue, Aug 6, 2019	2.05	2.12	2.00	2.01
6032	NASDAQ	TRIB	Mon, Aug 5, 2019	2.18	2.19	1.92	2.10
6031	NASDAQ	TRIB	Fri, Aug 2, 2019	2.22	2.22	2.12	2.15
6030	NASDAQ	TRIB	Thu, Aug 1, 2019	2.22	2.25	2.14	2.22
6029	NASDAQ	TRIB	Wed, Jul 31, 2019	2.29	2.29	2.20	2.20
6028	NASDAQ	TRIB	Tue, Jul 30, 2019	2.19	2.31	2.09	2.31
6027	NASDAQ	TRIB	Mon, Jul 29, 2019	2.19	2.32	2.19	2.21
6026	NASDAQ	TRIB	Fri, Jul 26, 2019	2.18	2.24	2.10	2.20
6025	NASDAQ	TRIB	Thu, Jul 25, 2019	2.15	2.35	2.11	2.20
6024	NASDAQ	TRIB	Wed, Jul 24, 2019	2.20	2.50	2.07	2.15
6023	NASDAQ	TRIB	Tue, Jul 23, 2019	2.17	2.26	2.17	2.23
6022	NASDAQ	TRIB	Mon, Jul 22, 2019	2.25	2.27	2.11	2.11
6021	NASDAQ	TRIB	Fri, Jul 19, 2019	2.30	2.39	2.20	2.20
6020	NASDAQ	TRIB	Thu, Jul 18, 2019	2.21	2.31	2.21	2.31
6019	NASDAQ	TRIB	Wed, Jul 17, 2019	2.55	2.66	2.24	2.35
6018	NASDAQ	TRIB	Tue, Jul 16, 2019	2.51	2.60	2.25	2.59
6017	NASDAQ	TRIB	Mon, Jul 15, 2019	2.42	2.60	2.35	2.49
6016	NASDAQ	TRIB	Fri, Jul 12, 2019	2.28	2.44	2.28	2.40
6015	NASDAQ	TRIB	Thu, Jul 11, 2019	2.20	2.46	2.15	2.30
6014	NASDAQ	TRIB	Wed, Jul 10, 2019	1.91	2.25	1.91	2.20
6013	NASDAQ	TRIB	Tue, Jul 9, 2019	1.85	1.94	1.79	1.90
6012	NASDAQ	TRIB	Mon, Jul 8, 2019	1.79	1.85	1.70	1.79
6011	NASDAQ	TRIB	Fri, Jul 5, 2019	1.65	1.71	1.63	1.70
6010	NASDAQ	TRIB	Wed, Jul 3, 2019	1.76	1.76	1.62	1.63
6009	NASDAQ	TRIB	Tue, Jul 2, 2019	1.67	1.82	1.58	1.75
6008	NASDAQ	TRIB	Mon, Jul 1, 2019	1.71	1.81	1.62	1.69
6007	NASDAQ	TRIB	Fri, Jun 28, 2019	1.65	1.75	1.57	1.65
6006	NASDAQ	TRIB	Thu, Jun 27, 2019	1.68	1.75	1.64	1.64
6005	NASDAQ	TRIB	Wed, Jun 26, 2019	1.71	1.71	1.67	1.69
6004	NASDAQ	TRIB	Tue, Jun 25, 2019	1.98	1.98	1.63	1.66
6003	NASDAQ	TRIB	Mon, Jun 24, 2019	1.67	1.70	1.64	1.70
6002	NASDAQ	TRIB	Fri, Jun 21, 2019	1.67	1.70	1.62	1.63
6001	NASDAQ	TRIB	Thu, Jun 20, 2019	1.69	1.74	1.65	1.67
6000	NASDAQ	TRIB	Wed, Jun 19, 2019	1.57	1.75	1.57	1.64
5999	NASDAQ	TRIB	Tue, Jun 18, 2019	1.70	1.78	1.57	1.57
5998	NASDAQ	TRIB	Mon, Jun 17, 2019	1.83	1.83	1.70	1.70
5997	NASDAQ	TRIB	Fri, Jun 14, 2019	1.77	1.90	1.75	1.83
5996	NASDAQ	TRIB	Thu, Jun 13, 2019	1.84	1.84	1.77	1.77
5995	NASDAQ	TRIB	Wed, Jun 12, 2019	1.85	1.87	1.80	1.82
5994	NASDAQ	TRIB	Tue, Jun 11, 2019	1.95	1.98	1.78	1.78
5993	NASDAQ	TRIB	Mon, Jun 10, 2019	1.91	1.91	1.76	1.88
5992	NASDAQ	TRIB	Fri, Jun 7, 2019	1.87	1.93	1.81	1.92
5991	NASDAQ	TRIB	Thu, Jun 6, 2019	1.89	1.95	1.79	1.88
5990	NASDAQ	TRIB	Wed, Jun 5, 2019	1.96	2.09	1.85	1.85
5989	NASDAQ	TRIB	Tue, Jun 4, 2019	2.17	2.17	1.92	1.99
5988	NASDAQ	TRIB	Mon, Jun 3, 2019	2.17	2.31	2.14	2.16
5987	NASDAQ	TRIB	Fri, May 31, 2019	2.13	2.24	2.11	2.15
5986	NASDAQ	TRIB	Thu, May 30, 2019	2.27	2.28	2.18	2.18
5985	NASDAQ	TRIB	Wed, May 29, 2019	2.19	2.28	2.17	2.26
5984	NASDAQ	TRIB	Tue, May 28, 2019	2.32	2.35	2.19	2.19
5983	NASDAQ	TRIB	Fri, May 24, 2019	2.39	2.39	2.23	2.32
5982	NASDAQ	TRIB	Thu, May 23, 2019	2.44	2.44	2.32	2.36
5981	NASDAQ	TRIB	Wed, May 22, 2019	2.45	2.50	2.39	2.49
5980	NASDAQ	TRIB	Tue, May 21, 2019	2.56	2.56	2.39	2.43
5979	NASDAQ	TRIB	Mon, May 20, 2019	2.40	2.69	2.34	2.60
5978	NASDAQ	TRIB	Fri, May 17, 2019	2.26	2.46	2.25	2.40
5977	NASDAQ	TRIB	Thu, May 16, 2019	2.32	2.53	2.27	2.28
5976	NASDAQ	TRIB	Wed, May 15, 2019	2.31	2.42	2.30	2.30
5975	NASDAQ	TRIB	Tue, May 14, 2019	2.37	2.42	2.32	2.32
5974	NASDAQ	TRIB	Mon, May 13, 2019	2.55	2.55	2.32	2.39
5973	NASDAQ	TRIB	Fri, May 10, 2019	2.75	2.75	2.52	2.57
5972	NASDAQ	TRIB	Thu, May 9, 2019	2.75	2.89	2.75	2.80
5971	NASDAQ	TRIB	Wed, May 8, 2019	2.76	2.79	2.75	2.76
5970	NASDAQ	TRIB	Tue, May 7, 2019	2.76	2.95	2.76	2.77
5969	NASDAQ	TRIB	Mon, May 6, 2019	2.79	2.94	2.65	2.83
5968	NASDAQ	TRIB	Fri, May 3, 2019	2.78	2.95	2.64	2.77
5967	NASDAQ	TRIB	Thu, May 2, 2019	2.72	2.80	2.60	2.68
5966	NASDAQ	TRIB	Wed, May 1, 2019	2.71	2.75	2.71	2.71
5965	NASDAQ	TRIB	Tue, Apr 30, 2019	2.78	2.82	2.68	2.68
5964	NASDAQ	TRIB	Mon, Apr 29, 2019	2.81	2.84	2.74	2.78
5963	NASDAQ	TRIB	Fri, Apr 26, 2019	2.78	2.92	2.75	2.85
5962	NASDAQ	TRIB	Thu, Apr 25, 2019	2.76	2.82	2.70	2.77
5961	NASDAQ	TRIB	Wed, Apr 24, 2019	2.77	2.84	2.71	2.78
5960	NASDAQ	TRIB	Tue, Apr 23, 2019	2.86	2.90	2.75	2.78
5959	NASDAQ	TRIB	Mon, Apr 22, 2019	2.94	2.95	2.85	2.89
5958	NASDAQ	TRIB	Thu, Apr 18, 2019	2.83	2.96	2.83	2.94
5957	NASDAQ	TRIB	Wed, Apr 17, 2019	2.86	2.98	2.82	2.85
5956	NASDAQ	TRIB	Tue, Apr 16, 2019	2.81	2.94	2.80	2.81
5955	NASDAQ	TRIB	Mon, Apr 15, 2019	2.90	3.17	2.77	2.77
5954	NASDAQ	TRIB	Fri, Apr 12, 2019	2.86	2.95	2.81	2.95
5953	NASDAQ	TRIB	Thu, Apr 11, 2019	2.90	2.95	2.78	2.80
5952	NASDAQ	TRIB	Wed, Apr 10, 2019	2.82	3.18	2.82	2.89
5951	NASDAQ	TRIB	Tue, Apr 9, 2019	2.95	3.19	2.86	2.86
5950	NASDAQ	TRIB	Mon, Apr 8, 2019	2.89	3.22	2.76	3.02
5949	NASDAQ	TRIB	Fri, Apr 5, 2019	2.86	2.99	2.81	2.87
5948	NASDAQ	TRIB	Thu, Apr 4, 2019	2.94	2.98	2.75	2.75
5947	NASDAQ	TRIB	Wed, Apr 3, 2019	2.97	2.98	2.94	2.94
5946	NASDAQ	TRIB	Tue, Apr 2, 2019	2.90	2.98	2.85	2.97
5945	NASDAQ	TRIB	Mon, Apr 1, 2019	2.89	2.97	2.88	2.91
5944	NASDAQ	TRIB	Fri, Mar 29, 2019	2.88	2.92	2.80	2.85
5943	NASDAQ	TRIB	Thu, Mar 28, 2019	2.74	2.85	2.71	2.82
5942	NASDAQ	TRIB	Wed, Mar 27, 2019	2.65	2.76	2.51	2.70
5941	NASDAQ	TRIB	Tue, Mar 26, 2019	2.53	2.70	2.51	2.67
5940	NASDAQ	TRIB	Mon, Mar 25, 2019	2.40	2.63	2.40	2.59
5939	NASDAQ	TRIB	Fri, Mar 22, 2019	2.89	2.89	2.40	2.40
5938	NASDAQ	TRIB	Thu, Mar 21, 2019	2.84	2.94	2.80	2.94
5937	NASDAQ	TRIB	Wed, Mar 20, 2019	2.88	2.93	2.74	2.90
5936	NASDAQ	TRIB	Tue, Mar 19, 2019	2.95	3.04	2.88	2.89
5935	NASDAQ	TRIB	Mon, Mar 18, 2019	3.09	3.09	2.95	3.00
5934	NASDAQ	TRIB	Fri, Mar 15, 2019	3.04	3.24	3.04	3.05
5933	NASDAQ	TRIB	Thu, Mar 14, 2019	3.11	3.15	3.01	3.01
5932	NASDAQ	TRIB	Wed, Mar 13, 2019	3.06	3.13	2.99	3.07
5931	NASDAQ	TRIB	Tue, Mar 12, 2019	3.05	3.10	2.97	3.04
5930	NASDAQ	TRIB	Mon, Mar 11, 2019	2.98	3.30	2.96	3.00
5929	NASDAQ	TRIB	Fri, Mar 8, 2019	3.03	3.08	2.95	2.95
5928	NASDAQ	TRIB	Thu, Mar 7, 2019	3.33	3.34	2.95	2.95
5927	NASDAQ	TRIB	Wed, Mar 6, 2019	3.20	3.36	3.06	3.22
5926	NASDAQ	TRIB	Tue, Mar 5, 2019	3.24	3.34	3.20	3.21
5925	NASDAQ	TRIB	Mon, Mar 4, 2019	3.10	3.36	3.08	3.20
5924	NASDAQ	TRIB	Fri, Mar 1, 2019	2.99	3.10	2.99	3.10
5923	NASDAQ	TRIB	Thu, Feb 28, 2019	2.99	3.04	2.95	3.04
5922	NASDAQ	TRIB	Wed, Feb 27, 2019	3.05	3.08	3.00	3.00
5921	NASDAQ	TRIB	Tue, Feb 26, 2019	2.96	3.15	2.96	2.96
5920	NASDAQ	TRIB	Mon, Feb 25, 2019	3.10	3.15	2.95	2.95
5919	NASDAQ	TRIB	Fri, Feb 22, 2019	2.99	3.16	2.89	3.16
5918	NASDAQ	TRIB	Thu, Feb 21, 2019	2.68	3.00	2.68	3.00
5917	NASDAQ	TRIB	Wed, Feb 20, 2019	2.63	2.73	2.62	2.73
5916	NASDAQ	TRIB	Tue, Feb 19, 2019	2.60	2.69	2.51	2.67
5915	NASDAQ	TRIB	Fri, Feb 15, 2019	2.63	2.65	2.60	2.60
5914	NASDAQ	TRIB	Thu, Feb 14, 2019	2.62	2.66	2.56	2.63
5913	NASDAQ	TRIB	Wed, Feb 13, 2019	2.62	2.70	2.61	2.61
5912	NASDAQ	TRIB	Tue, Feb 12, 2019	2.57	2.69	2.50	2.65
5911	NASDAQ	TRIB	Mon, Feb 11, 2019	2.60	2.60	2.53	2.53
5910	NASDAQ	TRIB	Fri, Feb 8, 2019	2.58	2.65	2.57	2.60
5909	NASDAQ	TRIB	Thu, Feb 7, 2019	2.60	2.65	2.57	2.61
5908	NASDAQ	TRIB	Wed, Feb 6, 2019	2.61	2.70	2.58	2.65
5907	NASDAQ	TRIB	Tue, Feb 5, 2019	2.57	2.64	2.57	2.57
5906	NASDAQ	TRIB	Mon, Feb 4, 2019	2.65	2.75	2.54	2.57
5905	NASDAQ	TRIB	Fri, Feb 1, 2019	2.71	2.72	2.57	2.65
5904	NASDAQ	TRIB	Thu, Jan 31, 2019	2.74	2.78	2.51	2.70
5903	NASDAQ	TRIB	Wed, Jan 30, 2019	2.50	2.81	2.48	2.79
5902	NASDAQ	TRIB	Tue, Jan 29, 2019	2.60	2.65	2.48	2.51
5901	NASDAQ	TRIB	Mon, Jan 28, 2019	2.68	2.70	2.60	2.60
5900	NASDAQ	TRIB	Fri, Jan 25, 2019	2.54	2.78	2.53	2.78
5899	NASDAQ	TRIB	Thu, Jan 24, 2019	2.53	2.60	2.50	2.50
5898	NASDAQ	TRIB	Wed, Jan 23, 2019	2.55	2.57	2.42	2.50
5897	NASDAQ	TRIB	Tue, Jan 22, 2019	2.71	2.82	2.51	2.51
5896	NASDAQ	TRIB	Fri, Jan 18, 2019	2.74	2.79	2.46	2.71
5895	NASDAQ	TRIB	Thu, Jan 17, 2019	2.74	2.89	2.72	2.75
5894	NASDAQ	TRIB	Wed, Jan 16, 2019	2.59	2.85	2.56	2.78
5893	NASDAQ	TRIB	Tue, Jan 15, 2019	2.71	2.71	2.50	2.60
5892	NASDAQ	TRIB	Mon, Jan 14, 2019	2.61	2.71	2.61	2.68
5891	NASDAQ	TRIB	Fri, Jan 11, 2019	2.56	2.62	2.55	2.60
5890	NASDAQ	TRIB	Thu, Jan 10, 2019	2.51	2.60	2.42	2.55
5889	NASDAQ	TRIB	Wed, Jan 9, 2019	2.44	2.59	2.44	2.55
5888	NASDAQ	TRIB	Tue, Jan 8, 2019	2.39	2.56	2.31	2.41
5887	NASDAQ	TRIB	Mon, Jan 7, 2019	2.43	2.52	2.40	2.40
5886	NASDAQ	TRIB	Fri, Jan 4, 2019	2.37	2.47	2.31	2.42
5885	NASDAQ	TRIB	Thu, Jan 3, 2019	2.31	2.60	2.31	2.31
5884	NASDAQ	TRIB	Wed, Jan 2, 2019	2.28	2.59	2.27	2.31
5883	NASDAQ	TRIB	Mon, Dec 31, 2018	2.29	2.29	2.21	2.29
5882	NASDAQ	TRIB	Fri, Dec 28, 2018	2.40	2.49	2.15	2.23
5881	NASDAQ	TRIB	Thu, Dec 27, 2018	2.25	2.45	2.25	2.36
5880	NASDAQ	TRIB	Wed, Dec 26, 2018	2.39	2.45	2.21	2.22
5879	NASDAQ	TRIB	Mon, Dec 24, 2018	2.20	2.44	2.20	2.30
5878	NASDAQ	TRIB	Fri, Dec 21, 2018	2.52	2.55	2.13	2.14
5877	NASDAQ	TRIB	Thu, Dec 20, 2018	2.59	2.64	2.51	2.51
5876	NASDAQ	TRIB	Wed, Dec 19, 2018	2.58	2.75	2.57	2.59
5875	NASDAQ	TRIB	Tue, Dec 18, 2018	2.59	2.59	2.53	2.59
5874	NASDAQ	TRIB	Mon, Dec 17, 2018	2.54	2.73	2.54	2.56
5873	NASDAQ	TRIB	Fri, Dec 14, 2018	2.59	2.66	2.57	2.59
5872	NASDAQ	TRIB	Thu, Dec 13, 2018	2.69	2.75	2.60	2.60
5871	NASDAQ	TRIB	Wed, Dec 12, 2018	2.67	2.77	2.65	2.69
5870	NASDAQ	TRIB	Tue, Dec 11, 2018	2.65	2.84	2.60	2.68
5869	NASDAQ	TRIB	Mon, Dec 10, 2018	2.72	2.83	2.60	2.60
5868	NASDAQ	TRIB	Fri, Dec 7, 2018	2.75	2.75	2.68	2.74
5867	NASDAQ	TRIB	Thu, Dec 6, 2018	2.76	2.86	2.67	2.78
5866	NASDAQ	TRIB	Tue, Dec 4, 2018	2.89	2.93	2.73	2.78
5865	NASDAQ	TRIB	Mon, Dec 3, 2018	2.92	3.01	2.88	2.88
5864	NASDAQ	TRIB	Fri, Nov 30, 2018	2.90	3.03	2.85	2.94
5863	NASDAQ	TRIB	Thu, Nov 29, 2018	2.90	3.20	2.87	2.92
5862	NASDAQ	TRIB	Wed, Nov 28, 2018	3.03	3.07	2.86	2.89
5861	NASDAQ	TRIB	Tue, Nov 27, 2018	2.99	3.10	2.99	3.05
5860	NASDAQ	TRIB	Mon, Nov 26, 2018	2.91	3.01	2.85	2.91
5859	NASDAQ	TRIB	Fri, Nov 23, 2018	2.89	2.95	2.89	2.91
5858	NASDAQ	TRIB	Wed, Nov 21, 2018	2.92	3.06	2.87	2.98
5857	NASDAQ	TRIB	Tue, Nov 20, 2018	2.84	3.01	2.84	2.93
5856	NASDAQ	TRIB	Mon, Nov 19, 2018	3.19	3.34	2.83	2.83
5855	NASDAQ	TRIB	Fri, Nov 16, 2018	3.21	3.39	3.04	3.16
5854	NASDAQ	TRIB	Thu, Nov 15, 2018	3.23	3.35	3.15	3.17
5853	NASDAQ	TRIB	Wed, Nov 14, 2018	3.65	3.69	3.15	3.23
5852	NASDAQ	TRIB	Tue, Nov 13, 2018	3.29	3.99	3.29	3.66
5851	NASDAQ	TRIB	Mon, Nov 12, 2018	3.20	3.48	3.14	3.25
5850	NASDAQ	TRIB	Fri, Nov 9, 2018	3.19	3.26	2.96	3.24
5849	NASDAQ	TRIB	Thu, Nov 8, 2018	3.16	3.30	2.95	3.13
5848	NASDAQ	TRIB	Wed, Nov 7, 2018	3.10	3.35	3.00	3.15
5847	NASDAQ	TRIB	Tue, Nov 6, 2018	2.94	3.10	2.94	3.07
5846	NASDAQ	TRIB	Mon, Nov 5, 2018	2.97	3.08	2.90	2.94
5845	NASDAQ	TRIB	Fri, Nov 2, 2018	2.98	3.07	2.93	3.01
5844	NASDAQ	TRIB	Thu, Nov 1, 2018	3.06	3.09	2.93	3.00
5843	NASDAQ	TRIB	Wed, Oct 31, 2018	2.94	3.01	2.85	2.97
5842	NASDAQ	TRIB	Tue, Oct 30, 2018	2.96	3.09	2.81	2.91
5841	NASDAQ	TRIB	Mon, Oct 29, 2018	3.03	3.37	2.92	2.96
5840	NASDAQ	TRIB	Fri, Oct 26, 2018	2.90	3.06	2.84	3.01
5839	NASDAQ	TRIB	Thu, Oct 25, 2018	2.91	3.05	2.78	2.86
5838	NASDAQ	TRIB	Wed, Oct 24, 2018	3.14	3.20	2.85	2.95
5837	NASDAQ	TRIB	Tue, Oct 23, 2018	2.70	3.38	2.70	3.16
5836	NASDAQ	TRIB	Mon, Oct 22, 2018	3.40	3.59	2.91	2.91
5835	NASDAQ	TRIB	Fri, Oct 19, 2018	3.51	3.69	3.40	3.41
5834	NASDAQ	TRIB	Thu, Oct 18, 2018	3.60	3.75	3.36	3.53
5833	NASDAQ	TRIB	Wed, Oct 17, 2018	3.59	3.80	3.56	3.63
5832	NASDAQ	TRIB	Tue, Oct 16, 2018	3.64	3.88	3.56	3.60
5831	NASDAQ	TRIB	Mon, Oct 15, 2018	3.96	3.96	3.57	3.65
5830	NASDAQ	TRIB	Fri, Oct 12, 2018	3.90	4.01	3.71	4.01
5829	NASDAQ	TRIB	Thu, Oct 11, 2018	4.00	4.03	3.84	3.94
5828	NASDAQ	TRIB	Wed, Oct 10, 2018	3.90	4.01	3.80	3.81
5827	NASDAQ	TRIB	Tue, Oct 9, 2018	3.93	3.98	3.80	3.90
5826	NASDAQ	TRIB	Mon, Oct 8, 2018	4.10	4.10	3.93	3.93
5825	NASDAQ	TRIB	Fri, Oct 5, 2018	4.12	4.20	4.00	4.12
5824	NASDAQ	TRIB	Thu, Oct 4, 2018	4.20	4.24	3.95	4.20
5823	NASDAQ	TRIB	Wed, Oct 3, 2018	4.15	4.26	4.03	4.26
5822	NASDAQ	TRIB	Tue, Oct 2, 2018	4.15	4.16	4.00	4.15
5821	NASDAQ	TRIB	Mon, Oct 1, 2018	3.99	4.17	3.93	4.16
5820	NASDAQ	TRIB	Fri, Sep 28, 2018	4.00	4.09	3.95	4.00
5819	NASDAQ	TRIB	Thu, Sep 27, 2018	3.95	4.10	3.91	3.98
5818	NASDAQ	TRIB	Wed, Sep 26, 2018	3.88	4.10	3.88	3.96
5817	NASDAQ	TRIB	Tue, Sep 25, 2018	4.11	4.19	3.88	3.90
5816	NASDAQ	TRIB	Mon, Sep 24, 2018	3.95	4.18	3.79	4.01
5815	NASDAQ	TRIB	Fri, Sep 21, 2018	4.05	4.17	3.90	3.92
5814	NASDAQ	TRIB	Thu, Sep 20, 2018	3.82	4.13	3.78	4.13
5813	NASDAQ	TRIB	Wed, Sep 19, 2018	3.88	4.04	3.85	3.86
5812	NASDAQ	TRIB	Tue, Sep 18, 2018	4.05	4.13	3.85	3.86
5811	NASDAQ	TRIB	Mon, Sep 17, 2018	4.03	4.31	3.82	4.03
5810	NASDAQ	TRIB	Fri, Sep 14, 2018	3.98	4.37	3.89	4.00
5809	NASDAQ	TRIB	Thu, Sep 13, 2018	3.97	4.00	3.96	3.97
5808	NASDAQ	TRIB	Wed, Sep 12, 2018	3.80	4.05	3.80	3.98
5807	NASDAQ	TRIB	Tue, Sep 11, 2018	3.83	3.88	3.76	3.79
5806	NASDAQ	TRIB	Mon, Sep 10, 2018	3.85	3.90	3.77	3.86
5805	NASDAQ	TRIB	Fri, Sep 7, 2018	3.83	3.89	3.76	3.76
5804	NASDAQ	TRIB	Thu, Sep 6, 2018	3.80	3.96	3.76	3.80
5803	NASDAQ	TRIB	Wed, Sep 5, 2018	3.85	3.89	3.78	3.81
5802	NASDAQ	TRIB	Tue, Sep 4, 2018	3.93	3.98	3.87	3.89
5801	NASDAQ	TRIB	Fri, Aug 31, 2018	3.96	3.99	3.82	3.90
5800	NASDAQ	TRIB	Thu, Aug 30, 2018	3.89	3.96	3.85	3.95
5799	NASDAQ	TRIB	Wed, Aug 29, 2018	3.95	4.00	3.85	3.90
5798	NASDAQ	TRIB	Tue, Aug 28, 2018	4.00	4.00	3.92	4.00
5797	NASDAQ	TRIB	Mon, Aug 27, 2018	3.96	4.00	3.82	3.98
5796	NASDAQ	TRIB	Fri, Aug 24, 2018	3.79	4.00	3.79	3.95
5795	NASDAQ	TRIB	Thu, Aug 23, 2018	3.82	3.86	3.78	3.80
5794	NASDAQ	TRIB	Wed, Aug 22, 2018	3.82	3.85	3.81	3.83
5793	NASDAQ	TRIB	Tue, Aug 21, 2018	3.93	3.93	3.80	3.81
5792	NASDAQ	TRIB	Mon, Aug 20, 2018	4.03	4.03	3.82	3.91
5791	NASDAQ	TRIB	Fri, Aug 17, 2018	4.11	4.11	4.02	4.04
5790	NASDAQ	TRIB	Thu, Aug 16, 2018	4.28	4.29	4.11	4.13
5789	NASDAQ	TRIB	Wed, Aug 15, 2018	4.31	4.34	4.21	4.32
5788	NASDAQ	TRIB	Tue, Aug 14, 2018	4.31	4.43	4.26	4.34
5787	NASDAQ	TRIB	Mon, Aug 13, 2018	4.49	4.49	4.28	4.28
5786	NASDAQ	TRIB	Fri, Aug 10, 2018	4.52	4.54	4.45	4.46
5785	NASDAQ	TRIB	Thu, Aug 9, 2018	4.54	4.57	4.46	4.51
5784	NASDAQ	TRIB	Wed, Aug 8, 2018	4.53	4.57	4.48	4.50
5783	NASDAQ	TRIB	Tue, Aug 7, 2018	4.64	4.68	4.53	4.55
5782	NASDAQ	TRIB	Mon, Aug 6, 2018	4.65	4.68	4.56	4.65
5781	NASDAQ	TRIB	Fri, Aug 3, 2018	4.63	4.83	4.63	4.63
5780	NASDAQ	TRIB	Thu, Aug 2, 2018	4.66	4.71	4.51	4.65
5779	NASDAQ	TRIB	Wed, Aug 1, 2018	4.74	4.74	4.57	4.64
5778	NASDAQ	TRIB	Tue, Jul 31, 2018	4.67	4.73	4.57	4.68
5777	NASDAQ	TRIB	Mon, Jul 30, 2018	4.52	4.70	4.52	4.65
5776	NASDAQ	TRIB	Fri, Jul 27, 2018	4.75	4.75	4.56	4.65
5775	NASDAQ	TRIB	Thu, Jul 26, 2018	4.84	4.89	4.61	4.74
5774	NASDAQ	TRIB	Wed, Jul 25, 2018	4.86	4.87	4.73	4.85
5773	NASDAQ	TRIB	Tue, Jul 24, 2018	4.90	5.20	4.67	4.87
5772	NASDAQ	TRIB	Mon, Jul 23, 2018	4.95	4.95	4.69	4.70
5771	NASDAQ	TRIB	Fri, Jul 20, 2018	4.88	5.07	4.87	4.98
5770	NASDAQ	TRIB	Thu, Jul 19, 2018	5.08	5.08	4.85	4.96
5769	NASDAQ	TRIB	Wed, Jul 18, 2018	4.91	5.08	4.89	5.00
5768	NASDAQ	TRIB	Tue, Jul 17, 2018	4.98	5.07	4.88	4.96
5767	NASDAQ	TRIB	Mon, Jul 16, 2018	4.89	5.09	4.85	5.08
5766	NASDAQ	TRIB	Fri, Jul 13, 2018	4.99	5.15	4.85	4.85
5765	NASDAQ	TRIB	Thu, Jul 12, 2018	4.89	5.07	4.87	5.00
5764	NASDAQ	TRIB	Wed, Jul 11, 2018	4.83	4.96	4.83	4.84
5763	NASDAQ	TRIB	Tue, Jul 10, 2018	4.98	4.99	4.76	4.87
5762	NASDAQ	TRIB	Mon, Jul 9, 2018	4.96	5.00	4.85	4.98
5761	NASDAQ	TRIB	Fri, Jul 6, 2018	4.95	5.00	4.91	4.92
5760	NASDAQ	TRIB	Thu, Jul 5, 2018	5.20	5.20	4.83	4.99
5759	NASDAQ	TRIB	Tue, Jul 3, 2018	4.91	5.07	4.90	5.07
5758	NASDAQ	TRIB	Mon, Jul 2, 2018	4.95	5.09	4.90	4.90
5757	NASDAQ	TRIB	Fri, Jun 29, 2018	4.91	5.00	4.89	5.00
5756	NASDAQ	TRIB	Thu, Jun 28, 2018	4.94	5.07	4.85	4.86
5755	NASDAQ	TRIB	Wed, Jun 27, 2018	4.88	5.25	4.80	4.91
5754	NASDAQ	TRIB	Tue, Jun 26, 2018	4.81	4.94	4.64	4.87
5753	NASDAQ	TRIB	Mon, Jun 25, 2018	4.85	4.95	4.76	4.80
5752	NASDAQ	TRIB	Fri, Jun 22, 2018	4.87	4.87	4.74	4.85
5751	NASDAQ	TRIB	Thu, Jun 21, 2018	4.99	4.99	4.82	4.82
5750	NASDAQ	TRIB	Wed, Jun 20, 2018	4.91	4.96	4.82	4.87
5749	NASDAQ	TRIB	Tue, Jun 19, 2018	5.00	5.00	4.85	4.91
5748	NASDAQ	TRIB	Mon, Jun 18, 2018	4.89	4.99	4.89	4.99
5747	NASDAQ	TRIB	Fri, Jun 15, 2018	4.95	5.07	4.89	4.89
5746	NASDAQ	TRIB	Thu, Jun 14, 2018	4.99	5.06	4.88	4.96
5745	NASDAQ	TRIB	Wed, Jun 13, 2018	5.00	5.17	4.95	4.95
5744	NASDAQ	TRIB	Tue, Jun 12, 2018	4.89	5.06	4.78	4.98
5743	NASDAQ	TRIB	Mon, Jun 11, 2018	4.95	5.08	4.85	4.85
5742	NASDAQ	TRIB	Fri, Jun 8, 2018	4.80	4.95	4.80	4.95
5741	NASDAQ	TRIB	Thu, Jun 7, 2018	4.78	4.91	4.71	4.77
5740	NASDAQ	TRIB	Wed, Jun 6, 2018	4.63	4.82	4.63	4.79
5739	NASDAQ	TRIB	Tue, Jun 5, 2018	4.62	4.69	4.61	4.61
5738	NASDAQ	TRIB	Mon, Jun 4, 2018	4.71	4.79	4.61	4.61
5737	NASDAQ	TRIB	Fri, Jun 1, 2018	4.64	4.77	4.64	4.74
5736	NASDAQ	TRIB	Thu, May 31, 2018	4.69	4.76	4.61	4.65
5735	NASDAQ	TRIB	Wed, May 30, 2018	4.60	4.77	4.56	4.76
5734	NASDAQ	TRIB	Tue, May 29, 2018	4.56	4.63	4.56	4.61
5733	NASDAQ	TRIB	Fri, May 25, 2018	4.48	4.65	4.46	4.65
5732	NASDAQ	TRIB	Thu, May 24, 2018	4.61	4.61	4.46	4.46
5731	NASDAQ	TRIB	Wed, May 23, 2018	4.54	4.63	4.51	4.51
5730	NASDAQ	TRIB	Tue, May 22, 2018	4.56	4.64	4.45	4.64
5729	NASDAQ	TRIB	Mon, May 21, 2018	4.61	4.64	4.55	4.57
5728	NASDAQ	TRIB	Fri, May 18, 2018	4.47	4.63	4.46	4.60
5727	NASDAQ	TRIB	Thu, May 17, 2018	4.51	4.58	4.45	4.48
5726	NASDAQ	TRIB	Wed, May 16, 2018	4.57	4.60	4.48	4.50
5725	NASDAQ	TRIB	Tue, May 15, 2018	4.68	4.78	4.52	4.55
5724	NASDAQ	TRIB	Mon, May 14, 2018	4.77	4.78	4.64	4.68
5723	NASDAQ	TRIB	Fri, May 11, 2018	4.82	4.89	4.63	4.80
5722	NASDAQ	TRIB	Thu, May 10, 2018	4.87	4.90	4.66	4.82
5721	NASDAQ	TRIB	Wed, May 9, 2018	4.85	4.90	4.78	4.89
5720	NASDAQ	TRIB	Tue, May 8, 2018	4.78	4.90	4.78	4.80
5719	NASDAQ	TRIB	Mon, May 7, 2018	4.83	4.95	4.76	4.81
5718	NASDAQ	TRIB	Fri, May 4, 2018	4.73	4.90	4.59	4.84
5717	NASDAQ	TRIB	Thu, May 3, 2018	4.76	4.96	4.48	4.69
5716	NASDAQ	TRIB	Wed, May 2, 2018	4.67	4.98	4.60	4.92
5715	NASDAQ	TRIB	Tue, May 1, 2018	4.65	4.74	4.49	4.65
5714	NASDAQ	TRIB	Mon, Apr 30, 2018	4.50	4.75	4.48	4.61
5713	NASDAQ	TRIB	Fri, Apr 27, 2018	4.60	4.60	4.47	4.48
5712	NASDAQ	TRIB	Thu, Apr 26, 2018	4.81	4.81	4.52	4.52
5711	NASDAQ	TRIB	Wed, Apr 25, 2018	4.85	4.87	4.64	4.75
5710	NASDAQ	TRIB	Tue, Apr 24, 2018	4.87	4.92	4.80	4.81
5709	NASDAQ	TRIB	Mon, Apr 23, 2018	4.98	4.98	4.80	4.87
5708	NASDAQ	TRIB	Fri, Apr 20, 2018	4.88	5.00	4.82	5.00
5707	NASDAQ	TRIB	Thu, Apr 19, 2018	4.88	4.99	4.81	4.89
5706	NASDAQ	TRIB	Wed, Apr 18, 2018	5.01	5.01	4.92	4.92
5705	NASDAQ	TRIB	Tue, Apr 17, 2018	5.00	5.05	4.96	4.97
5704	NASDAQ	TRIB	Mon, Apr 16, 2018	4.97	5.01	4.97	4.99
5703	NASDAQ	TRIB	Fri, Apr 13, 2018	4.99	5.00	4.95	4.99
5702	NASDAQ	TRIB	Thu, Apr 12, 2018	4.99	5.00	4.96	5.00
5701	NASDAQ	TRIB	Wed, Apr 11, 2018	4.99	5.00	4.96	4.99
5700	NASDAQ	TRIB	Tue, Apr 10, 2018	5.00	5.00	4.98	5.00
5699	NASDAQ	TRIB	Mon, Apr 9, 2018	5.12	5.15	4.90	5.00
5698	NASDAQ	TRIB	Fri, Apr 6, 2018	4.89	5.25	4.89	5.08
5697	NASDAQ	TRIB	Thu, Apr 5, 2018	4.87	5.00	4.87	4.96
5696	NASDAQ	TRIB	Wed, Apr 4, 2018	4.98	5.17	4.94	4.97
5695	NASDAQ	TRIB	Tue, Apr 3, 2018	5.20	5.22	4.97	5.05
5694	NASDAQ	TRIB	Mon, Apr 2, 2018	5.14	5.27	5.13	5.20
5693	NASDAQ	TRIB	Thu, Mar 29, 2018	5.15	5.27	5.12	5.15
5692	NASDAQ	TRIB	Wed, Mar 28, 2018	5.15	5.24	5.03	5.17
5691	NASDAQ	TRIB	Tue, Mar 27, 2018	5.20	5.27	5.11	5.16
5690	NASDAQ	TRIB	Mon, Mar 26, 2018	5.21	5.31	5.13	5.20
5689	NASDAQ	TRIB	Fri, Mar 23, 2018	5.51	5.69	5.19	5.19
5688	NASDAQ	TRIB	Thu, Mar 22, 2018	5.68	5.85	5.48	5.51
5687	NASDAQ	TRIB	Wed, Mar 21, 2018	5.89	6.00	5.73	5.77
5686	NASDAQ	TRIB	Tue, Mar 20, 2018	6.11	6.26	5.44	5.96
5685	NASDAQ	TRIB	Mon, Mar 19, 2018	6.07	6.29	5.77	6.05
5684	NASDAQ	TRIB	Fri, Mar 16, 2018	5.81	6.54	5.81	6.06
5683	NASDAQ	TRIB	Thu, Mar 15, 2018	5.75	5.96	5.73	5.80
5682	NASDAQ	TRIB	Wed, Mar 14, 2018	5.72	5.75	5.65	5.75
5681	NASDAQ	TRIB	Tue, Mar 13, 2018	5.67	5.70	5.65	5.66
5680	NASDAQ	TRIB	Mon, Mar 12, 2018	5.68	5.75	5.61	5.65
5679	NASDAQ	TRIB	Fri, Mar 9, 2018	5.72	5.74	5.49	5.73
5678	NASDAQ	TRIB	Thu, Mar 8, 2018	5.81	5.81	5.67	5.74
5677	NASDAQ	TRIB	Wed, Mar 7, 2018	5.75	5.81	5.60	5.73
5676	NASDAQ	TRIB	Tue, Mar 6, 2018	5.57	5.73	5.50	5.70
5675	NASDAQ	TRIB	Mon, Mar 5, 2018	5.44	5.70	5.31	5.49
5674	NASDAQ	TRIB	Fri, Mar 2, 2018	5.57	5.59	5.41	5.42
5673	NASDAQ	TRIB	Thu, Mar 1, 2018	5.46	5.60	5.44	5.47
5672	NASDAQ	TRIB	Wed, Feb 28, 2018	5.59	5.65	5.46	5.46
5671	NASDAQ	TRIB	Tue, Feb 27, 2018	5.56	5.64	5.45	5.60
5670	NASDAQ	TRIB	Mon, Feb 26, 2018	5.64	5.72	5.53	5.57
5669	NASDAQ	TRIB	Fri, Feb 23, 2018	5.62	5.74	5.60	5.74
5668	NASDAQ	TRIB	Thu, Feb 22, 2018	5.56	5.73	5.50	5.59
5667	NASDAQ	TRIB	Wed, Feb 21, 2018	5.47	5.64	5.47	5.55
5666	NASDAQ	TRIB	Tue, Feb 20, 2018	5.43	5.54	5.40	5.50
5665	NASDAQ	TRIB	Fri, Feb 16, 2018	5.48	5.57	5.37	5.48
5664	NASDAQ	TRIB	Thu, Feb 15, 2018	5.54	5.58	5.46	5.50
5663	NASDAQ	TRIB	Wed, Feb 14, 2018	5.42	5.62	5.35	5.52
5662	NASDAQ	TRIB	Tue, Feb 13, 2018	5.57	5.57	5.40	5.40
5661	NASDAQ	TRIB	Mon, Feb 12, 2018	5.54	5.71	5.43	5.56
5660	NASDAQ	TRIB	Fri, Feb 9, 2018	5.42	5.61	5.35	5.51
5659	NASDAQ	TRIB	Thu, Feb 8, 2018	5.41	5.50	5.35	5.37
5658	NASDAQ	TRIB	Wed, Feb 7, 2018	5.52	5.59	5.40	5.40
5657	NASDAQ	TRIB	Tue, Feb 6, 2018	5.56	5.60	5.41	5.58
5656	NASDAQ	TRIB	Mon, Feb 5, 2018	5.42	5.75	5.40	5.60
5655	NASDAQ	TRIB	Fri, Feb 2, 2018	5.41	5.58	5.35	5.51
5654	NASDAQ	TRIB	Thu, Feb 1, 2018	5.42	5.57	5.40	5.45
5653	NASDAQ	TRIB	Wed, Jan 31, 2018	5.42	5.61	5.39	5.54
5652	NASDAQ	TRIB	Tue, Jan 30, 2018	5.14	5.50	5.14	5.42
5651	NASDAQ	TRIB	Mon, Jan 29, 2018	5.21	5.30	5.20	5.24
5650	NASDAQ	TRIB	Fri, Jan 26, 2018	5.20	5.28	5.19	5.20
5649	NASDAQ	TRIB	Thu, Jan 25, 2018	5.22	5.30	5.15	5.16
5648	NASDAQ	TRIB	Wed, Jan 24, 2018	5.17	5.27	5.11	5.16
5647	NASDAQ	TRIB	Tue, Jan 23, 2018	5.20	5.28	5.15	5.28
5646	NASDAQ	TRIB	Mon, Jan 22, 2018	5.10	5.29	5.10	5.21
5645	NASDAQ	TRIB	Fri, Jan 19, 2018	5.17	5.25	5.08	5.16
5644	NASDAQ	TRIB	Thu, Jan 18, 2018	5.25	5.32	5.14	5.17
5643	NASDAQ	TRIB	Wed, Jan 17, 2018	5.38	5.38	5.25	5.26
5642	NASDAQ	TRIB	Tue, Jan 16, 2018	5.32	5.47	5.26	5.32
5641	NASDAQ	TRIB	Fri, Jan 12, 2018	5.31	5.49	5.29	5.33
5640	NASDAQ	TRIB	Thu, Jan 11, 2018	5.63	5.63	5.42	5.42
5639	NASDAQ	TRIB	Wed, Jan 10, 2018	5.24	5.65	5.15	5.63
5638	NASDAQ	TRIB	Tue, Jan 9, 2018	5.21	5.27	5.20	5.24
5637	NASDAQ	TRIB	Mon, Jan 8, 2018	5.15	5.25	5.15	5.20
5636	NASDAQ	TRIB	Fri, Jan 5, 2018	5.09	5.23	5.09	5.13
5635	NASDAQ	TRIB	Thu, Jan 4, 2018	5.30	5.30	4.98	5.08
5634	NASDAQ	TRIB	Wed, Jan 3, 2018	5.16	5.44	5.03	5.25
5633	NASDAQ	TRIB	Tue, Jan 2, 2018	5.10	5.28	5.01	5.18
5632	NASDAQ	TRIB	Fri, Dec 29, 2017	5.02	5.29	5.00	5.10
5631	NASDAQ	TRIB	Thu, Dec 28, 2017	5.06	5.34	5.00	5.02
5630	NASDAQ	TRIB	Wed, Dec 27, 2017	5.21	5.29	4.91	5.06
5629	NASDAQ	TRIB	Tue, Dec 26, 2017	5.60	5.60	5.16	5.21
5628	NASDAQ	TRIB	Fri, Dec 22, 2017	5.58	5.65	5.33	5.60
5627	NASDAQ	TRIB	Thu, Dec 21, 2017	5.71	5.75	5.56	5.58
5626	NASDAQ	TRIB	Wed, Dec 20, 2017	5.74	5.85	5.62	5.72
5625	NASDAQ	TRIB	Tue, Dec 19, 2017	5.78	5.85	5.64	5.74
5624	NASDAQ	TRIB	Mon, Dec 18, 2017	5.64	5.93	5.64	5.77
5623	NASDAQ	TRIB	Fri, Dec 15, 2017	5.73	5.87	5.54	5.63
5622	NASDAQ	TRIB	Thu, Dec 14, 2017	5.59	5.81	5.53	5.68
5621	NASDAQ	TRIB	Wed, Dec 13, 2017	5.66	5.89	5.60	5.64
5620	NASDAQ	TRIB	Tue, Dec 12, 2017	5.59	5.75	5.50	5.64
5619	NASDAQ	TRIB	Mon, Dec 11, 2017	4.86	5.65	4.86	5.49
5618	NASDAQ	TRIB	Fri, Dec 8, 2017	4.93	5.03	4.86	4.87
5617	NASDAQ	TRIB	Thu, Dec 7, 2017	4.81	5.11	4.79	4.95
5616	NASDAQ	TRIB	Wed, Dec 6, 2017	4.71	5.05	4.71	4.88
5615	NASDAQ	TRIB	Tue, Dec 5, 2017	4.71	4.79	4.62	4.76
5614	NASDAQ	TRIB	Mon, Dec 4, 2017	4.90	4.95	4.59	4.74
5613	NASDAQ	TRIB	Fri, Dec 1, 2017	4.86	4.99	4.85	4.90
5612	NASDAQ	TRIB	Thu, Nov 30, 2017	4.94	4.99	4.78	4.90
5611	NASDAQ	TRIB	Wed, Nov 29, 2017	5.00	5.03	4.90	4.94
5610	NASDAQ	TRIB	Tue, Nov 28, 2017	5.00	5.00	4.91	4.96
5609	NASDAQ	TRIB	Mon, Nov 27, 2017	5.11	5.18	4.89	4.99
5608	NASDAQ	TRIB	Fri, Nov 24, 2017	5.28	5.28	5.08	5.08
5607	NASDAQ	TRIB	Wed, Nov 22, 2017	5.10	5.30	5.10	5.28
5606	NASDAQ	TRIB	Tue, Nov 21, 2017	5.19	5.22	5.09	5.10
5605	NASDAQ	TRIB	Mon, Nov 20, 2017	5.08	5.22	5.07	5.18
5604	NASDAQ	TRIB	Fri, Nov 17, 2017	5.12	5.21	5.01	5.12
5603	NASDAQ	TRIB	Thu, Nov 16, 2017	5.00	5.11	5.00	5.07
5602	NASDAQ	TRIB	Wed, Nov 15, 2017	4.93	5.08	4.73	5.02
5601	NASDAQ	TRIB	Tue, Nov 14, 2017	4.77	5.06	4.75	4.94
5600	NASDAQ	TRIB	Mon, Nov 13, 2017	5.00	5.09	4.76	4.82
5599	NASDAQ	TRIB	Fri, Nov 10, 2017	5.03	5.05	4.98	4.98
5598	NASDAQ	TRIB	Thu, Nov 9, 2017	4.99	5.09	4.99	5.06
5597	NASDAQ	TRIB	Wed, Nov 8, 2017	5.10	5.16	4.97	5.02
5596	NASDAQ	TRIB	Tue, Nov 7, 2017	5.13	5.20	5.00	5.19
5595	NASDAQ	TRIB	Mon, Nov 6, 2017	5.16	5.16	5.01	5.14
5594	NASDAQ	TRIB	Fri, Nov 3, 2017	5.06	5.21	4.94	5.16
5593	NASDAQ	TRIB	Thu, Nov 2, 2017	5.16	5.21	4.96	5.03
5592	NASDAQ	TRIB	Wed, Nov 1, 2017	5.05	5.40	4.98	5.17
5591	NASDAQ	TRIB	Tue, Oct 31, 2017	4.83	5.11	4.80	5.04
5590	NASDAQ	TRIB	Mon, Oct 30, 2017	4.78	4.90	4.63	4.78
5589	NASDAQ	TRIB	Fri, Oct 27, 2017	4.84	4.91	4.62	4.62
5588	NASDAQ	TRIB	Thu, Oct 26, 2017	4.30	4.92	4.22	4.80
5587	NASDAQ	TRIB	Wed, Oct 25, 2017	4.74	4.78	4.44	4.50
5586	NASDAQ	TRIB	Tue, Oct 24, 2017	4.85	4.90	4.74	4.78
5585	NASDAQ	TRIB	Mon, Oct 23, 2017	5.15	5.15	4.79	4.80
5584	NASDAQ	TRIB	Fri, Oct 20, 2017	5.13	5.19	5.10	5.11
5583	NASDAQ	TRIB	Thu, Oct 19, 2017	5.22	5.27	5.11	5.12
5582	NASDAQ	TRIB	Wed, Oct 18, 2017	5.25	5.28	5.20	5.24
5581	NASDAQ	TRIB	Tue, Oct 17, 2017	5.26	5.29	5.19	5.25
5580	NASDAQ	TRIB	Mon, Oct 16, 2017	5.24	5.30	5.21	5.27
5579	NASDAQ	TRIB	Fri, Oct 13, 2017	5.24	5.36	5.15	5.26
5578	NASDAQ	TRIB	Thu, Oct 12, 2017	5.45	5.46	5.16	5.29
5577	NASDAQ	TRIB	Wed, Oct 11, 2017	5.28	5.40	5.20	5.26
5576	NASDAQ	TRIB	Tue, Oct 10, 2017	5.21	5.41	5.21	5.31
5575	NASDAQ	TRIB	Mon, Oct 9, 2017	5.35	5.41	5.09	5.15
5574	NASDAQ	TRIB	Fri, Oct 6, 2017	5.38	5.54	5.35	5.35
5573	NASDAQ	TRIB	Thu, Oct 5, 2017	5.42	5.53	5.35	5.41
5572	NASDAQ	TRIB	Wed, Oct 4, 2017	5.54	5.59	5.42	5.45
5571	NASDAQ	TRIB	Tue, Oct 3, 2017	5.40	5.58	5.40	5.52
5570	NASDAQ	TRIB	Mon, Oct 2, 2017	5.60	5.63	5.41	5.42
5569	NASDAQ	TRIB	Fri, Sep 29, 2017	5.54	5.67	5.54	5.61
5568	NASDAQ	TRIB	Thu, Sep 28, 2017	5.62	5.72	5.57	5.57
5567	NASDAQ	TRIB	Wed, Sep 27, 2017	5.72	5.74	5.54	5.65
5566	NASDAQ	TRIB	Tue, Sep 26, 2017	5.48	5.74	5.48	5.67
5565	NASDAQ	TRIB	Mon, Sep 25, 2017	5.43	5.55	5.39	5.48
5564	NASDAQ	TRIB	Fri, Sep 22, 2017	5.40	5.57	5.40	5.56
5563	NASDAQ	TRIB	Thu, Sep 21, 2017	5.35	5.45	5.35	5.40
5562	NASDAQ	TRIB	Wed, Sep 20, 2017	5.34	5.48	5.31	5.40
5561	NASDAQ	TRIB	Tue, Sep 19, 2017	5.32	5.39	5.31	5.34
5560	NASDAQ	TRIB	Mon, Sep 18, 2017	5.39	5.60	5.36	5.36
5559	NASDAQ	TRIB	Fri, Sep 15, 2017	5.54	5.56	5.31	5.40
5558	NASDAQ	TRIB	Thu, Sep 14, 2017	5.54	5.59	5.49	5.55
5557	NASDAQ	TRIB	Wed, Sep 13, 2017	5.47	5.60	5.47	5.56
5556	NASDAQ	TRIB	Tue, Sep 12, 2017	5.36	5.53	5.35	5.48
5555	NASDAQ	TRIB	Mon, Sep 11, 2017	5.33	5.45	5.31	5.41
5554	NASDAQ	TRIB	Fri, Sep 8, 2017	5.30	5.35	5.21	5.33
5553	NASDAQ	TRIB	Thu, Sep 7, 2017	5.30	5.37	5.26	5.35
5552	NASDAQ	TRIB	Wed, Sep 6, 2017	5.40	5.61	5.31	5.35
5551	NASDAQ	TRIB	Tue, Sep 5, 2017	5.39	5.50	5.29	5.40
5550	NASDAQ	TRIB	Fri, Sep 1, 2017	5.37	5.57	5.35	5.39
5549	NASDAQ	TRIB	Thu, Aug 31, 2017	5.20	5.39	5.20	5.38
5548	NASDAQ	TRIB	Wed, Aug 30, 2017	5.20	5.34	5.16	5.23
5547	NASDAQ	TRIB	Tue, Aug 29, 2017	5.26	5.36	5.15	5.16
5546	NASDAQ	TRIB	Mon, Aug 28, 2017	5.37	5.48	5.20	5.20
5545	NASDAQ	TRIB	Fri, Aug 25, 2017	5.31	5.63	5.25	5.33
5544	NASDAQ	TRIB	Thu, Aug 24, 2017	5.41	5.58	5.25	5.31
5543	NASDAQ	TRIB	Wed, Aug 23, 2017	5.33	5.53	5.14	5.43
5542	NASDAQ	TRIB	Tue, Aug 22, 2017	5.41	5.57	5.35	5.43
5541	NASDAQ	TRIB	Mon, Aug 21, 2017	5.38	5.80	5.29	5.41
5540	NASDAQ	TRIB	Fri, Aug 18, 2017	5.23	5.56	5.19	5.45
5539	NASDAQ	TRIB	Thu, Aug 17, 2017	5.30	5.48	5.22	5.22
5538	NASDAQ	TRIB	Wed, Aug 16, 2017	5.26	5.67	5.24	5.30
5537	NASDAQ	TRIB	Tue, Aug 15, 2017	5.36	5.38	5.11	5.29
5536	NASDAQ	TRIB	Mon, Aug 14, 2017	5.48	5.50	5.27	5.32
5535	NASDAQ	TRIB	Fri, Aug 11, 2017	5.45	5.58	5.42	5.48
5534	NASDAQ	TRIB	Thu, Aug 10, 2017	5.50	5.58	5.45	5.46
5533	NASDAQ	TRIB	Wed, Aug 9, 2017	5.66	5.74	5.50	5.50
5532	NASDAQ	TRIB	Tue, Aug 8, 2017	5.74	5.80	5.65	5.66
5531	NASDAQ	TRIB	Mon, Aug 7, 2017	5.60	5.86	5.60	5.76
5530	NASDAQ	TRIB	Fri, Aug 4, 2017	5.75	5.84	5.60	5.65
5529	NASDAQ	TRIB	Thu, Aug 3, 2017	5.76	5.91	5.69	5.69
5528	NASDAQ	TRIB	Wed, Aug 2, 2017	5.93	5.93	5.62	5.75
5527	NASDAQ	TRIB	Tue, Aug 1, 2017	6.00	6.00	5.80	5.99
5526	NASDAQ	TRIB	Mon, Jul 31, 2017	5.85	6.07	5.75	6.07
5525	NASDAQ	TRIB	Fri, Jul 28, 2017	5.68	5.91	5.68	5.86
5524	NASDAQ	TRIB	Thu, Jul 27, 2017	5.92	5.95	5.70	5.70
5523	NASDAQ	TRIB	Wed, Jul 26, 2017	6.05	6.09	5.75	5.94
5522	NASDAQ	TRIB	Tue, Jul 25, 2017	6.10	6.10	6.02	6.03
5521	NASDAQ	TRIB	Mon, Jul 24, 2017	6.05	6.10	5.86	6.08
5520	NASDAQ	TRIB	Fri, Jul 21, 2017	6.10	6.10	5.91	6.02
5519	NASDAQ	TRIB	Thu, Jul 20, 2017	6.00	6.13	5.66	6.13
5518	NASDAQ	TRIB	Wed, Jul 19, 2017	5.89	5.99	5.76	5.99
5517	NASDAQ	TRIB	Tue, Jul 18, 2017	5.75	5.89	5.62	5.89
5516	NASDAQ	TRIB	Mon, Jul 17, 2017	5.77	5.90	5.70	5.73
5515	NASDAQ	TRIB	Fri, Jul 14, 2017	5.65	5.91	5.62	5.73
5514	NASDAQ	TRIB	Thu, Jul 13, 2017	5.91	5.91	5.60	5.70
5513	NASDAQ	TRIB	Wed, Jul 12, 2017	5.70	5.81	5.66	5.74
5512	NASDAQ	TRIB	Tue, Jul 11, 2017	5.67	5.69	5.50	5.63
5511	NASDAQ	TRIB	Mon, Jul 10, 2017	5.70	5.70	5.51	5.64
5510	NASDAQ	TRIB	Fri, Jul 7, 2017	5.60	5.71	5.59	5.70
5509	NASDAQ	TRIB	Thu, Jul 6, 2017	5.70	5.71	5.54	5.56
5508	NASDAQ	TRIB	Wed, Jul 5, 2017	5.86	5.98	5.66	5.76
5507	NASDAQ	TRIB	Mon, Jul 3, 2017	6.00	6.00	5.85	5.87
5506	NASDAQ	TRIB	Fri, Jun 30, 2017	5.96	6.00	5.84	6.00
5505	NASDAQ	TRIB	Thu, Jun 29, 2017	5.94	5.97	5.80	5.97
5504	NASDAQ	TRIB	Wed, Jun 28, 2017	5.95	5.99	5.90	5.90
5503	NASDAQ	TRIB	Tue, Jun 27, 2017	5.83	6.08	5.83	5.85
5502	NASDAQ	TRIB	Mon, Jun 26, 2017	5.83	6.13	5.77	5.94
5501	NASDAQ	TRIB	Fri, Jun 23, 2017	5.87	5.98	5.71	5.83
5500	NASDAQ	TRIB	Thu, Jun 22, 2017	5.89	6.00	5.84	5.88
5499	NASDAQ	TRIB	Wed, Jun 21, 2017	6.02	6.02	5.77	5.91
5498	NASDAQ	TRIB	Tue, Jun 20, 2017	5.84	6.01	5.80	5.92
5497	NASDAQ	TRIB	Mon, Jun 19, 2017	5.83	5.99	5.81	5.85
5496	NASDAQ	TRIB	Fri, Jun 16, 2017	6.06	6.15	5.80	5.93
5495	NASDAQ	TRIB	Thu, Jun 15, 2017	6.14	6.20	6.03	6.05
5494	NASDAQ	TRIB	Wed, Jun 14, 2017	5.97	6.20	5.97	6.07
5493	NASDAQ	TRIB	Tue, Jun 13, 2017	5.99	6.10	5.92	5.98
5492	NASDAQ	TRIB	Mon, Jun 12, 2017	5.87	6.00	5.87	5.97
5491	NASDAQ	TRIB	Fri, Jun 9, 2017	5.76	6.00	5.76	5.88
5490	NASDAQ	TRIB	Thu, Jun 8, 2017	5.68	5.92	5.51	5.75
5489	NASDAQ	TRIB	Wed, Jun 7, 2017	5.81	5.98	5.62	5.68
5488	NASDAQ	TRIB	Tue, Jun 6, 2017	5.83	5.98	5.80	5.84
5487	NASDAQ	TRIB	Mon, Jun 5, 2017	5.95	5.98	5.81	5.85
5486	NASDAQ	TRIB	Fri, Jun 2, 2017	5.80	6.07	5.74	5.91
5485	NASDAQ	TRIB	Thu, Jun 1, 2017	5.63	5.99	5.58	5.77
5484	NASDAQ	TRIB	Wed, May 31, 2017	5.59	5.69	5.28	5.63
5483	NASDAQ	TRIB	Tue, May 30, 2017	5.54	5.64	5.40	5.64
5482	NASDAQ	TRIB	Fri, May 26, 2017	5.63	5.65	5.27	5.55
5481	NASDAQ	TRIB	Thu, May 25, 2017	5.46	5.63	5.32	5.41
5480	NASDAQ	TRIB	Wed, May 24, 2017	5.36	5.57	5.30	5.48
5479	NASDAQ	TRIB	Tue, May 23, 2017	5.30	5.53	5.25	5.44
5478	NASDAQ	TRIB	Mon, May 22, 2017	5.35	5.54	5.25	5.29
5477	NASDAQ	TRIB	Fri, May 19, 2017	5.30	5.65	5.30	5.32
5476	NASDAQ	TRIB	Thu, May 18, 2017	5.27	5.54	5.24	5.30
5475	NASDAQ	TRIB	Wed, May 17, 2017	5.38	5.47	5.29	5.30
5474	NASDAQ	TRIB	Tue, May 16, 2017	5.38	5.60	5.27	5.47
5473	NASDAQ	TRIB	Mon, May 15, 2017	5.40	5.53	5.29	5.38
5472	NASDAQ	TRIB	Fri, May 12, 2017	5.25	5.56	5.25	5.35
5471	NASDAQ	TRIB	Thu, May 11, 2017	5.40	5.42	5.25	5.27
5470	NASDAQ	TRIB	Wed, May 10, 2017	5.25	5.50	5.25	5.40
5469	NASDAQ	TRIB	Tue, May 9, 2017	5.25	5.48	5.25	5.25
5468	NASDAQ	TRIB	Mon, May 8, 2017	5.40	5.49	5.25	5.30
5467	NASDAQ	TRIB	Fri, May 5, 2017	5.50	5.76	5.30	5.47
5466	NASDAQ	TRIB	Thu, May 4, 2017	5.42	5.73	5.38	5.53
5465	NASDAQ	TRIB	Wed, May 3, 2017	5.44	5.57	5.24	5.46
5464	NASDAQ	TRIB	Tue, May 2, 2017	5.51	5.83	5.40	5.40
5463	NASDAQ	TRIB	Mon, May 1, 2017	5.71	5.94	5.49	5.52
5462	NASDAQ	TRIB	Fri, Apr 28, 2017	5.58	6.21	5.58	5.69
5461	NASDAQ	TRIB	Thu, Apr 27, 2017	5.82	5.93	5.65	5.65
5460	NASDAQ	TRIB	Wed, Apr 26, 2017	5.83	6.16	5.83	6.15
5459	NASDAQ	TRIB	Tue, Apr 25, 2017	5.47	5.87	5.47	5.87
5458	NASDAQ	TRIB	Mon, Apr 24, 2017	5.62	5.69	5.35	5.48
5457	NASDAQ	TRIB	Fri, Apr 21, 2017	5.62	5.67	5.56	5.61
5456	NASDAQ	TRIB	Thu, Apr 20, 2017	5.62	5.80	5.58	5.62
5455	NASDAQ	TRIB	Wed, Apr 19, 2017	5.72	5.83	5.57	5.63
5454	NASDAQ	TRIB	Tue, Apr 18, 2017	5.60	5.74	5.54	5.74
5453	NASDAQ	TRIB	Mon, Apr 17, 2017	5.61	5.71	5.50	5.61
5452	NASDAQ	TRIB	Thu, Apr 13, 2017	5.85	5.95	5.33	5.62
5451	NASDAQ	TRIB	Wed, Apr 12, 2017	5.55	5.97	5.55	5.90
5450	NASDAQ	TRIB	Tue, Apr 11, 2017	5.61	5.69	5.52	5.55
5449	NASDAQ	TRIB	Mon, Apr 10, 2017	5.55	5.69	5.55	5.66
5448	NASDAQ	TRIB	Fri, Apr 7, 2017	5.55	5.68	5.55	5.59
5447	NASDAQ	TRIB	Thu, Apr 6, 2017	5.56	5.67	5.56	5.60
5446	NASDAQ	TRIB	Wed, Apr 5, 2017	5.55	5.73	5.55	5.60
5445	NASDAQ	TRIB	Tue, Apr 4, 2017	5.85	5.89	5.50	5.56
5444	NASDAQ	TRIB	Mon, Apr 3, 2017	5.96	6.07	5.80	5.85
5443	NASDAQ	TRIB	Fri, Mar 31, 2017	5.93	6.19	5.76	5.96
5442	NASDAQ	TRIB	Thu, Mar 30, 2017	5.94	6.04	5.71	5.97
5441	NASDAQ	TRIB	Wed, Mar 29, 2017	5.60	5.93	5.46	5.89
5440	NASDAQ	TRIB	Tue, Mar 28, 2017	5.53	5.75	5.52	5.60
5439	NASDAQ	TRIB	Mon, Mar 27, 2017	5.39	5.65	5.39	5.53
5438	NASDAQ	TRIB	Fri, Mar 24, 2017	5.49	5.59	5.32	5.47
5437	NASDAQ	TRIB	Thu, Mar 23, 2017	5.49	5.61	5.45	5.48
5436	NASDAQ	TRIB	Wed, Mar 22, 2017	5.61	5.63	5.43	5.48
5435	NASDAQ	TRIB	Tue, Mar 21, 2017	5.57	5.63	5.49	5.62
5434	NASDAQ	TRIB	Mon, Mar 20, 2017	5.45	5.58	5.36	5.57
5433	NASDAQ	TRIB	Fri, Mar 17, 2017	5.57	5.60	5.42	5.48
5432	NASDAQ	TRIB	Thu, Mar 16, 2017	5.45	5.60	5.44	5.55
5431	NASDAQ	TRIB	Wed, Mar 15, 2017	5.37	5.55	5.31	5.43
5430	NASDAQ	TRIB	Tue, Mar 14, 2017	5.96	5.97	5.20	5.31
5429	NASDAQ	TRIB	Mon, Mar 13, 2017	5.65	5.87	5.61	5.77
5428	NASDAQ	TRIB	Fri, Mar 10, 2017	5.68	5.73	5.60	5.68
5427	NASDAQ	TRIB	Thu, Mar 9, 2017	5.67	5.75	5.55	5.66
5426	NASDAQ	TRIB	Wed, Mar 8, 2017	5.75	5.85	5.59	5.64
5425	NASDAQ	TRIB	Tue, Mar 7, 2017	5.97	6.01	5.75	5.79
5424	NASDAQ	TRIB	Mon, Mar 6, 2017	6.05	6.16	5.95	6.02
5423	NASDAQ	TRIB	Fri, Mar 3, 2017	6.28	6.29	6.05	6.08
5422	NASDAQ	TRIB	Thu, Mar 2, 2017	6.15	6.33	6.13	6.18
5421	NASDAQ	TRIB	Wed, Mar 1, 2017	6.19	6.30	6.13	6.19
5420	NASDAQ	TRIB	Tue, Feb 28, 2017	6.30	6.30	6.11	6.17
5419	NASDAQ	TRIB	Mon, Feb 27, 2017	6.29	6.35	6.23	6.28
5418	NASDAQ	TRIB	Fri, Feb 24, 2017	6.20	6.38	6.13	6.32
5417	NASDAQ	TRIB	Thu, Feb 23, 2017	6.21	6.30	6.11	6.23
5416	NASDAQ	TRIB	Wed, Feb 22, 2017	6.21	6.39	6.07	6.23
5415	NASDAQ	TRIB	Tue, Feb 21, 2017	6.22	6.34	6.15	6.21
5414	NASDAQ	TRIB	Fri, Feb 17, 2017	6.20	6.26	6.15	6.24
5413	NASDAQ	TRIB	Thu, Feb 16, 2017	6.31	6.34	6.16	6.24
5412	NASDAQ	TRIB	Wed, Feb 15, 2017	6.18	6.45	6.15	6.33
5411	NASDAQ	TRIB	Tue, Feb 14, 2017	6.20	6.24	6.15	6.17
5410	NASDAQ	TRIB	Mon, Feb 13, 2017	6.32	6.39	6.16	6.23
5409	NASDAQ	TRIB	Fri, Feb 10, 2017	6.29	6.67	6.24	6.28
5408	NASDAQ	TRIB	Thu, Feb 9, 2017	6.24	6.45	6.02	6.29
5407	NASDAQ	TRIB	Wed, Feb 8, 2017	6.28	6.42	6.28	6.30
5406	NASDAQ	TRIB	Tue, Feb 7, 2017	6.61	6.67	6.25	6.33
5405	NASDAQ	TRIB	Mon, Feb 6, 2017	6.61	6.77	6.57	6.62
5404	NASDAQ	TRIB	Fri, Feb 3, 2017	6.58	6.78	6.52	6.61
5403	NASDAQ	TRIB	Thu, Feb 2, 2017	6.56	6.63	6.51	6.56
5402	NASDAQ	TRIB	Wed, Feb 1, 2017	6.66	6.86	6.55	6.58
5401	NASDAQ	TRIB	Tue, Jan 31, 2017	6.56	6.70	6.41	6.68
5400	NASDAQ	TRIB	Mon, Jan 30, 2017	6.52	6.65	6.28	6.58
5399	NASDAQ	TRIB	Fri, Jan 27, 2017	6.59	6.61	6.45	6.55
5398	NASDAQ	TRIB	Thu, Jan 26, 2017	6.77	6.87	6.58	6.63
5397	NASDAQ	TRIB	Wed, Jan 25, 2017	6.62	6.86	6.55	6.80
5396	NASDAQ	TRIB	Tue, Jan 24, 2017	6.71	6.75	6.57	6.60
5395	NASDAQ	TRIB	Mon, Jan 23, 2017	6.84	6.84	6.65	6.70
5394	NASDAQ	TRIB	Fri, Jan 20, 2017	6.90	6.98	6.85	6.87
5393	NASDAQ	TRIB	Thu, Jan 19, 2017	6.81	6.97	6.76	6.91
5392	NASDAQ	TRIB	Wed, Jan 18, 2017	6.96	7.05	6.77	6.82
5391	NASDAQ	TRIB	Tue, Jan 17, 2017	6.98	7.05	6.94	6.98
5390	NASDAQ	TRIB	Fri, Jan 13, 2017	6.83	7.20	6.82	7.04
5389	NASDAQ	TRIB	Thu, Jan 12, 2017	6.88	6.94	6.78	6.85
5388	NASDAQ	TRIB	Wed, Jan 11, 2017	6.86	6.95	6.80	6.89
5387	NASDAQ	TRIB	Tue, Jan 10, 2017	6.76	6.98	6.76	6.88
5386	NASDAQ	TRIB	Mon, Jan 9, 2017	6.83	6.92	6.71	6.78
5385	NASDAQ	TRIB	Fri, Jan 6, 2017	6.88	6.95	6.76	6.86
5384	NASDAQ	TRIB	Thu, Jan 5, 2017	6.95	7.05	6.87	6.87
5383	NASDAQ	TRIB	Wed, Jan 4, 2017	6.96	6.99	6.85	6.93
5382	NASDAQ	TRIB	Tue, Jan 3, 2017	6.93	7.03	6.92	6.96
5381	NASDAQ	TRIB	Fri, Dec 30, 2016	6.94	7.00	6.85	6.92
5380	NASDAQ	TRIB	Thu, Dec 29, 2016	6.88	7.08	6.78	6.94
5379	NASDAQ	TRIB	Wed, Dec 28, 2016	6.79	6.88	6.73	6.87
5378	NASDAQ	TRIB	Tue, Dec 27, 2016	6.87	6.95	6.77	6.83
5377	NASDAQ	TRIB	Fri, Dec 23, 2016	6.82	7.04	6.75	6.90
5376	NASDAQ	TRIB	Thu, Dec 22, 2016	6.85	6.85	6.80	6.85
5375	NASDAQ	TRIB	Wed, Dec 21, 2016	6.95	6.97	6.79	6.85
5374	NASDAQ	TRIB	Tue, Dec 20, 2016	6.86	7.27	6.86	6.97
5373	NASDAQ	TRIB	Mon, Dec 19, 2016	6.85	6.95	6.81	6.91
5372	NASDAQ	TRIB	Fri, Dec 16, 2016	6.79	6.95	6.71	6.89
5371	NASDAQ	TRIB	Thu, Dec 15, 2016	6.82	6.87	6.76	6.80
5370	NASDAQ	TRIB	Wed, Dec 14, 2016	6.81	6.88	6.76	6.83
5369	NASDAQ	TRIB	Tue, Dec 13, 2016	6.88	6.98	6.83	6.85
5368	NASDAQ	TRIB	Mon, Dec 12, 2016	6.87	7.00	6.84	6.87
5367	NASDAQ	TRIB	Fri, Dec 9, 2016	6.91	7.01	6.65	6.94
5366	NASDAQ	TRIB	Thu, Dec 8, 2016	6.80	7.00	6.80	6.90
5365	NASDAQ	TRIB	Wed, Dec 7, 2016	6.97	7.00	6.83	6.84
5364	NASDAQ	TRIB	Tue, Dec 6, 2016	6.90	7.08	6.90	6.99
5363	NASDAQ	TRIB	Mon, Dec 5, 2016	6.81	6.99	6.81	6.90
5362	NASDAQ	TRIB	Fri, Dec 2, 2016	6.81	6.89	6.77	6.81
5361	NASDAQ	TRIB	Thu, Dec 1, 2016	6.69	6.85	6.64	6.84
5360	NASDAQ	TRIB	Wed, Nov 30, 2016	6.68	6.80	6.62	6.69
5359	NASDAQ	TRIB	Tue, Nov 29, 2016	6.65	6.72	6.59	6.69
5358	NASDAQ	TRIB	Mon, Nov 28, 2016	6.75	6.87	6.61	6.65
5357	NASDAQ	TRIB	Fri, Nov 25, 2016	6.79	6.85	6.76	6.79
5356	NASDAQ	TRIB	Wed, Nov 23, 2016	6.75	6.82	6.67	6.77
5355	NASDAQ	TRIB	Tue, Nov 22, 2016	6.79	6.82	6.62	6.75
5354	NASDAQ	TRIB	Mon, Nov 21, 2016	6.79	6.81	6.69	6.76
5353	NASDAQ	TRIB	Fri, Nov 18, 2016	6.73	6.85	6.66	6.75
5352	NASDAQ	TRIB	Thu, Nov 17, 2016	6.77	6.85	6.70	6.74
5351	NASDAQ	TRIB	Wed, Nov 16, 2016	6.73	6.85	6.72	6.78
5350	NASDAQ	TRIB	Tue, Nov 15, 2016	6.77	7.40	6.75	6.79
5349	NASDAQ	TRIB	Mon, Nov 14, 2016	6.76	6.99	6.76	6.80
5348	NASDAQ	TRIB	Fri, Nov 11, 2016	6.73	6.85	6.71	6.77
5347	NASDAQ	TRIB	Thu, Nov 10, 2016	6.77	6.84	6.65	6.76
5346	NASDAQ	TRIB	Wed, Nov 9, 2016	6.70	6.81	6.61	6.74
5345	NASDAQ	TRIB	Tue, Nov 8, 2016	6.73	6.80	6.63	6.78
5344	NASDAQ	TRIB	Mon, Nov 7, 2016	6.62	6.77	6.58	6.75
5343	NASDAQ	TRIB	Fri, Nov 4, 2016	6.52	6.61	6.52	6.60
5342	NASDAQ	TRIB	Thu, Nov 3, 2016	6.71	6.78	6.52	6.58
5341	NASDAQ	TRIB	Wed, Nov 2, 2016	6.80	6.81	6.53	6.75
5340	NASDAQ	TRIB	Tue, Nov 1, 2016	6.84	6.84	6.67	6.78
5339	NASDAQ	TRIB	Mon, Oct 31, 2016	6.93	6.93	6.80	6.82
5338	NASDAQ	TRIB	Fri, Oct 28, 2016	6.96	7.09	6.83	6.95
5337	NASDAQ	TRIB	Thu, Oct 27, 2016	6.93	6.97	6.88	6.94
5336	NASDAQ	TRIB	Wed, Oct 26, 2016	6.90	7.00	6.87	6.93
5335	NASDAQ	TRIB	Tue, Oct 25, 2016	6.84	7.00	6.82	6.96
5334	NASDAQ	TRIB	Mon, Oct 24, 2016	7.04	7.10	6.94	7.02
5333	NASDAQ	TRIB	Fri, Oct 21, 2016	6.99	7.09	6.95	7.06
5332	NASDAQ	TRIB	Thu, Oct 20, 2016	6.84	7.09	6.81	7.07
5331	NASDAQ	TRIB	Wed, Oct 19, 2016	6.95	7.00	6.83	6.98
5330	NASDAQ	TRIB	Tue, Oct 18, 2016	6.80	6.92	6.76	6.91
5329	NASDAQ	TRIB	Mon, Oct 17, 2016	6.45	6.82	6.43	6.76
5328	NASDAQ	TRIB	Fri, Oct 14, 2016	6.47	6.52	6.31	6.43
5327	NASDAQ	TRIB	Thu, Oct 13, 2016	6.56	6.61	6.44	6.48
5326	NASDAQ	TRIB	Wed, Oct 12, 2016	6.61	6.69	6.51	6.57
5325	NASDAQ	TRIB	Tue, Oct 11, 2016	6.61	6.72	6.55	6.60
5324	NASDAQ	TRIB	Mon, Oct 10, 2016	6.60	6.69	6.43	6.61
5323	NASDAQ	TRIB	Fri, Oct 7, 2016	6.49	6.64	6.34	6.57
5322	NASDAQ	TRIB	Thu, Oct 6, 2016	6.25	6.59	6.20	6.55
5321	NASDAQ	TRIB	Wed, Oct 5, 2016	6.50	6.50	6.25	6.31
5320	NASDAQ	TRIB	Tue, Oct 4, 2016	6.50	7.10	5.76	6.46
5319	NASDAQ	TRIB	Mon, Oct 3, 2016	13.12	13.15	12.95	12.99
5318	NASDAQ	TRIB	Fri, Sep 30, 2016	13.00	13.34	12.89	13.22
5317	NASDAQ	TRIB	Thu, Sep 29, 2016	13.07	13.11	12.91	13.09
5316	NASDAQ	TRIB	Wed, Sep 28, 2016	13.04	13.19	12.97	13.03
5315	NASDAQ	TRIB	Tue, Sep 27, 2016	13.00	13.16	12.95	13.02
5314	NASDAQ	TRIB	Mon, Sep 26, 2016	12.68	13.15	12.68	13.05
5313	NASDAQ	TRIB	Fri, Sep 23, 2016	12.59	12.77	12.55	12.68
5312	NASDAQ	TRIB	Thu, Sep 22, 2016	12.77	12.81	12.56	12.64
5311	NASDAQ	TRIB	Wed, Sep 21, 2016	12.85	12.93	12.52	12.75
5310	NASDAQ	TRIB	Tue, Sep 20, 2016	13.01	13.13	12.77	12.78
5309	NASDAQ	TRIB	Mon, Sep 19, 2016	13.23	13.31	12.80	12.99
5308	NASDAQ	TRIB	Fri, Sep 16, 2016	13.29	13.46	13.10	13.22
5307	NASDAQ	TRIB	Thu, Sep 15, 2016	13.41	13.47	13.15	13.34
5306	NASDAQ	TRIB	Wed, Sep 14, 2016	13.01	13.24	13.00	13.15
5305	NASDAQ	TRIB	Tue, Sep 13, 2016	12.90	13.03	12.84	12.98
5304	NASDAQ	TRIB	Mon, Sep 12, 2016	12.61	12.95	12.30	12.90
5303	NASDAQ	TRIB	Fri, Sep 9, 2016	12.95	12.95	12.57	12.61
5302	NASDAQ	TRIB	Thu, Sep 8, 2016	12.80	13.02	12.80	12.96
5301	NASDAQ	TRIB	Wed, Sep 7, 2016	12.90	13.00	12.80	12.97
5300	NASDAQ	TRIB	Tue, Sep 6, 2016	13.32	13.32	12.78	12.91
5299	NASDAQ	TRIB	Fri, Sep 2, 2016	13.39	13.47	13.29	13.36
5298	NASDAQ	TRIB	Thu, Sep 1, 2016	13.40	13.47	13.32	13.41
5297	NASDAQ	TRIB	Wed, Aug 31, 2016	13.52	13.57	13.28	13.42
5296	NASDAQ	TRIB	Tue, Aug 30, 2016	13.59	13.66	13.40	13.48
5295	NASDAQ	TRIB	Mon, Aug 29, 2016	13.06	13.68	13.06	13.53
5294	NASDAQ	TRIB	Fri, Aug 26, 2016	13.00	13.09	12.86	13.05
5293	NASDAQ	TRIB	Thu, Aug 25, 2016	12.92	13.15	12.79	13.03
5292	NASDAQ	TRIB	Wed, Aug 24, 2016	12.20	12.97	12.20	12.87
5291	NASDAQ	TRIB	Tue, Aug 23, 2016	12.00	12.10	11.89	12.02
5290	NASDAQ	TRIB	Mon, Aug 22, 2016	11.96	12.07	11.76	12.02
5289	NASDAQ	TRIB	Fri, Aug 19, 2016	12.14	12.26	11.98	12.00
5288	NASDAQ	TRIB	Thu, Aug 18, 2016	12.16	12.30	12.00	12.18
5287	NASDAQ	TRIB	Wed, Aug 17, 2016	12.54	12.54	12.03	12.09
5286	NASDAQ	TRIB	Tue, Aug 16, 2016	12.59	12.63	12.41	12.51
5285	NASDAQ	TRIB	Mon, Aug 15, 2016	12.57	12.67	12.47	12.56
5284	NASDAQ	TRIB	Fri, Aug 12, 2016	12.42	12.76	12.39	12.54
5283	NASDAQ	TRIB	Thu, Aug 11, 2016	12.45	12.71	12.30	12.47
5282	NASDAQ	TRIB	Wed, Aug 10, 2016	12.65	12.79	12.42	12.43
5281	NASDAQ	TRIB	Tue, Aug 9, 2016	12.94	12.97	12.58	12.62
5280	NASDAQ	TRIB	Mon, Aug 8, 2016	13.00	13.00	12.59	12.95
5279	NASDAQ	TRIB	Fri, Aug 5, 2016	13.03	13.04	12.92	13.04
5278	NASDAQ	TRIB	Thu, Aug 4, 2016	12.91	13.00	12.78	13.00
5277	NASDAQ	TRIB	Wed, Aug 3, 2016	12.90	13.00	12.31	12.98
5276	NASDAQ	TRIB	Tue, Aug 2, 2016	12.94	13.15	12.27	12.86
5275	NASDAQ	TRIB	Mon, Aug 1, 2016	12.87	13.02	12.55	12.88
5274	NASDAQ	TRIB	Fri, Jul 29, 2016	12.89	13.11	12.75	12.83
5273	NASDAQ	TRIB	Thu, Jul 28, 2016	12.96	13.16	12.93	13.05
5272	NASDAQ	TRIB	Wed, Jul 27, 2016	12.72	13.04	12.45	12.94
5271	NASDAQ	TRIB	Tue, Jul 26, 2016	12.38	12.80	12.23	12.66
5270	NASDAQ	TRIB	Mon, Jul 25, 2016	12.30	12.49	12.05	12.43
5269	NASDAQ	TRIB	Fri, Jul 22, 2016	12.25	12.45	12.25	12.40
5268	NASDAQ	TRIB	Thu, Jul 21, 2016	11.04	12.27	11.04	12.23
5267	NASDAQ	TRIB	Wed, Jul 20, 2016	10.80	11.08	10.69	10.99
5266	NASDAQ	TRIB	Tue, Jul 19, 2016	10.80	10.80	10.52	10.74
5265	NASDAQ	TRIB	Mon, Jul 18, 2016	10.79	10.90	10.67	10.77
5264	NASDAQ	TRIB	Fri, Jul 15, 2016	10.92	11.06	10.51	10.77
5263	NASDAQ	TRIB	Thu, Jul 14, 2016	10.65	11.18	10.52	10.85
5262	NASDAQ	TRIB	Wed, Jul 13, 2016	11.08	11.13	10.60	10.60
5261	NASDAQ	TRIB	Tue, Jul 12, 2016	11.10	11.19	11.02	11.09
5260	NASDAQ	TRIB	Mon, Jul 11, 2016	11.28	11.29	10.98	11.04
5259	NASDAQ	TRIB	Fri, Jul 8, 2016	11.15	11.29	10.97	11.29
5258	NASDAQ	TRIB	Thu, Jul 7, 2016	11.06	11.11	10.78	11.09
5257	NASDAQ	TRIB	Wed, Jul 6, 2016	11.07	11.10	10.97	11.02
5256	NASDAQ	TRIB	Tue, Jul 5, 2016	11.22	11.22	11.00	11.16
5255	NASDAQ	TRIB	Fri, Jul 1, 2016	11.25	11.30	11.10	11.29
5254	NASDAQ	TRIB	Thu, Jun 30, 2016	11.11	11.40	11.10	11.34
5253	NASDAQ	TRIB	Wed, Jun 29, 2016	11.43	11.46	11.15	11.24
5252	NASDAQ	TRIB	Tue, Jun 28, 2016	11.03	11.37	11.03	11.27
5251	NASDAQ	TRIB	Mon, Jun 27, 2016	11.17	11.18	10.91	10.99
5250	NASDAQ	TRIB	Fri, Jun 24, 2016	10.91	11.28	10.60	11.28
5249	NASDAQ	TRIB	Thu, Jun 23, 2016	10.99	11.40	10.64	11.38
5248	NASDAQ	TRIB	Wed, Jun 22, 2016	10.87	11.00	10.82	10.92
5247	NASDAQ	TRIB	Tue, Jun 21, 2016	10.87	10.98	10.59	10.88
5246	NASDAQ	TRIB	Mon, Jun 20, 2016	10.76	11.07	10.76	10.83
5245	NASDAQ	TRIB	Fri, Jun 17, 2016	10.63	10.88	10.58	10.67
5244	NASDAQ	TRIB	Thu, Jun 16, 2016	10.52	10.68	10.37	10.59
5243	NASDAQ	TRIB	Wed, Jun 15, 2016	10.65	10.91	10.59	10.59
5242	NASDAQ	TRIB	Tue, Jun 14, 2016	10.70	10.92	10.51	10.66
5241	NASDAQ	TRIB	Mon, Jun 13, 2016	10.96	11.02	10.72	10.73
5240	NASDAQ	TRIB	Fri, Jun 10, 2016	11.06	11.27	10.92	10.93
5239	NASDAQ	TRIB	Thu, Jun 9, 2016	11.26	11.49	11.20	11.20
5238	NASDAQ	TRIB	Wed, Jun 8, 2016	11.38	11.53	11.33	11.34
5237	NASDAQ	TRIB	Tue, Jun 7, 2016	11.28	11.56	11.28	11.41
5236	NASDAQ	TRIB	Mon, Jun 6, 2016	11.20	11.39	11.15	11.31
5235	NASDAQ	TRIB	Fri, Jun 3, 2016	11.59	11.59	11.17	11.21
5234	NASDAQ	TRIB	Thu, Jun 2, 2016	11.86	12.00	11.46	11.60
5233	NASDAQ	TRIB	Wed, Jun 1, 2016	11.05	11.85	11.05	11.79
5232	NASDAQ	TRIB	Tue, May 31, 2016	11.40	11.65	11.32	11.56
5231	NASDAQ	TRIB	Fri, May 27, 2016	11.31	11.50	11.20	11.35
5230	NASDAQ	TRIB	Thu, May 26, 2016	11.23	11.28	11.01	11.14
5229	NASDAQ	TRIB	Wed, May 25, 2016	11.22	11.31	11.07	11.25
5228	NASDAQ	TRIB	Tue, May 24, 2016	10.80	11.24	10.80	11.23
5227	NASDAQ	TRIB	Mon, May 23, 2016	11.17	11.19	10.75	10.79
5226	NASDAQ	TRIB	Fri, May 20, 2016	11.08	11.26	10.96	11.25
5225	NASDAQ	TRIB	Thu, May 19, 2016	11.14	11.64	10.79	11.16
5224	NASDAQ	TRIB	Wed, May 18, 2016	11.22	11.25	11.10	11.25
5223	NASDAQ	TRIB	Tue, May 17, 2016	11.07	11.35	10.98	11.05
5222	NASDAQ	TRIB	Mon, May 16, 2016	11.25	11.30	11.10	11.16
5221	NASDAQ	TRIB	Fri, May 13, 2016	11.02	11.32	11.02	11.19
5220	NASDAQ	TRIB	Thu, May 12, 2016	11.28	11.28	10.97	11.16
5219	NASDAQ	TRIB	Wed, May 11, 2016	11.21	11.30	11.13	11.17
5218	NASDAQ	TRIB	Tue, May 10, 2016	10.89	11.31	10.89	11.25
5217	NASDAQ	TRIB	Mon, May 9, 2016	11.03	11.30	11.03	11.19
5216	NASDAQ	TRIB	Fri, May 6, 2016	11.25	11.49	11.02	11.07
5215	NASDAQ	TRIB	Thu, May 5, 2016	11.08	11.25	10.86	11.20
5214	NASDAQ	TRIB	Wed, May 4, 2016	10.88	11.18	10.80	11.11
5213	NASDAQ	TRIB	Tue, May 3, 2016	11.15	11.21	10.80	11.01
5212	NASDAQ	TRIB	Mon, May 2, 2016	11.54	11.62	11.18	11.22
5211	NASDAQ	TRIB	Fri, Apr 29, 2016	11.11	11.84	11.11	11.50
5210	NASDAQ	TRIB	Thu, Apr 28, 2016	11.95	12.06	11.46	11.90
5209	NASDAQ	TRIB	Wed, Apr 27, 2016	11.24	12.17	11.24	11.97
5208	NASDAQ	TRIB	Tue, Apr 26, 2016	11.35	11.80	11.16	11.72
5207	NASDAQ	TRIB	Mon, Apr 25, 2016	11.42	11.55	11.31	11.34
5206	NASDAQ	TRIB	Fri, Apr 22, 2016	11.42	11.54	11.29	11.50
5205	NASDAQ	TRIB	Thu, Apr 21, 2016	11.59	11.59	11.13	11.39
5204	NASDAQ	TRIB	Wed, Apr 20, 2016	11.79	11.99	11.35	11.48
5203	NASDAQ	TRIB	Tue, Apr 19, 2016	11.80	11.99	11.03	11.90
5202	NASDAQ	TRIB	Mon, Apr 18, 2016	11.75	11.93	11.69	11.84
5201	NASDAQ	TRIB	Fri, Apr 15, 2016	11.75	11.92	11.55	11.84
5200	NASDAQ	TRIB	Thu, Apr 14, 2016	11.67	11.78	11.58	11.71
5199	NASDAQ	TRIB	Wed, Apr 13, 2016	11.29	11.93	11.29	11.79
5198	NASDAQ	TRIB	Tue, Apr 12, 2016	11.35	11.76	11.35	11.67
5197	NASDAQ	TRIB	Mon, Apr 11, 2016	11.27	11.78	11.26	11.49
5196	NASDAQ	TRIB	Fri, Apr 8, 2016	11.10	11.38	11.02	11.32
5195	NASDAQ	TRIB	Thu, Apr 7, 2016	11.14	11.43	11.04	11.09
5194	NASDAQ	TRIB	Wed, Apr 6, 2016	11.03	11.19	10.95	11.16
5193	NASDAQ	TRIB	Tue, Apr 5, 2016	11.27	11.27	11.27	11.02
5192	NASDAQ	TRIB	Mon, Apr 4, 2016	11.54	11.87	11.26	11.27
5191	NASDAQ	TRIB	Fri, Apr 1, 2016	11.60	11.89	11.55	11.60
5190	NASDAQ	TRIB	Thu, Mar 31, 2016	11.54	11.90	11.54	11.50
5189	NASDAQ	TRIB	Wed, Mar 30, 2016	11.25	11.61	11.12	11.50
5188	NASDAQ	TRIB	Tue, Mar 29, 2016	10.83	11.37	10.81	11.23
5187	NASDAQ	TRIB	Mon, Mar 28, 2016	10.87	11.09	10.76	10.92
5186	NASDAQ	TRIB	Thu, Mar 24, 2016	10.98	10.98	10.98	10.87
5185	NASDAQ	TRIB	Wed, Mar 23, 2016	11.28	11.32	10.92	10.98
5184	NASDAQ	TRIB	Tue, Mar 22, 2016	11.62	11.67	11.37	11.39
5183	NASDAQ	TRIB	Mon, Mar 21, 2016	11.52	12.02	11.50	11.61
5182	NASDAQ	TRIB	Fri, Mar 18, 2016	11.61	11.75	11.59	11.60
5181	NASDAQ	TRIB	Thu, Mar 17, 2016	11.43	11.64	11.40	11.57
5180	NASDAQ	TRIB	Wed, Mar 16, 2016	11.27	11.65	11.27	11.40
5179	NASDAQ	TRIB	Tue, Mar 15, 2016	11.44	11.44	11.44	11.39
5178	NASDAQ	TRIB	Mon, Mar 14, 2016	11.06	11.60	11.00	11.44
5177	NASDAQ	TRIB	Fri, Mar 11, 2016	11.66	11.66	11.66	11.32
5176	NASDAQ	TRIB	Thu, Mar 10, 2016	11.38	11.38	11.38	11.66
5175	NASDAQ	TRIB	Wed, Mar 9, 2016	11.20	11.48	11.12	11.18
5174	NASDAQ	TRIB	Tue, Mar 8, 2016	11.00	11.57	10.83	11.02
5173	NASDAQ	TRIB	Mon, Mar 7, 2016	10.48	11.21	10.37	11.02
5172	NASDAQ	TRIB	Fri, Mar 4, 2016	10.88	10.91	10.34	10.49
5171	NASDAQ	TRIB	Thu, Mar 3, 2016	9.89	9.89	9.89	10.52
5170	NASDAQ	TRIB	Wed, Mar 2, 2016	9.90	10.08	9.85	9.95
5169	NASDAQ	TRIB	Tue, Mar 1, 2016	9.85	9.99	9.81	9.81
5168	NASDAQ	TRIB	Mon, Feb 29, 2016	9.79	10.44	9.76	9.82
5167	NASDAQ	TRIB	Fri, Feb 26, 2016	9.85	10.08	9.81	9.82
5166	NASDAQ	TRIB	Thu, Feb 25, 2016	9.82	9.93	9.75	9.83
5165	NASDAQ	TRIB	Wed, Feb 24, 2016	9.58	9.86	9.57	9.78
5164	NASDAQ	TRIB	Tue, Feb 23, 2016	9.66	9.77	9.58	9.73
5163	NASDAQ	TRIB	Mon, Feb 22, 2016	9.75	9.81	9.68	9.71
5162	NASDAQ	TRIB	Fri, Feb 19, 2016	9.58	9.92	9.58	9.70
5161	NASDAQ	TRIB	Thu, Feb 18, 2016	9.55	9.87	9.39	9.63
5160	NASDAQ	TRIB	Wed, Feb 17, 2016	9.23	9.62	9.23	9.53
5159	NASDAQ	TRIB	Tue, Feb 16, 2016	9.55	9.71	9.27	9.32
5158	NASDAQ	TRIB	Fri, Feb 12, 2016	9.40	9.57	9.20	9.45
5157	NASDAQ	TRIB	Thu, Feb 11, 2016	9.42	9.71	9.27	9.33
5156	NASDAQ	TRIB	Wed, Feb 10, 2016	9.49	9.89	9.32	9.58
5155	NASDAQ	TRIB	Tue, Feb 9, 2016	9.70	9.92	9.30	9.50
5154	NASDAQ	TRIB	Mon, Feb 8, 2016	10.29	10.29	9.70	9.79
5153	NASDAQ	TRIB	Fri, Feb 5, 2016	10.55	10.63	10.32	10.32
5152	NASDAQ	TRIB	Thu, Feb 4, 2016	10.42	10.74	10.32	10.65
5151	NASDAQ	TRIB	Wed, Feb 3, 2016	10.51	10.63	10.29	10.43
5150	NASDAQ	TRIB	Tue, Feb 2, 2016	10.54	10.58	10.25	10.48
5149	NASDAQ	TRIB	Mon, Feb 1, 2016	10.60	10.72	10.47	10.55
5148	NASDAQ	TRIB	Fri, Jan 29, 2016	10.47	10.67	10.43	10.59
5147	NASDAQ	TRIB	Thu, Jan 28, 2016	10.89	10.92	10.37	10.43
5146	NASDAQ	TRIB	Wed, Jan 27, 2016	10.91	10.97	10.48	10.79
5145	NASDAQ	TRIB	Tue, Jan 26, 2016	10.61	10.98	10.60	10.92
5144	NASDAQ	TRIB	Mon, Jan 25, 2016	10.78	10.87	10.47	10.61
5143	NASDAQ	TRIB	Fri, Jan 22, 2016	10.75	11.41	10.47	10.72
5142	NASDAQ	TRIB	Thu, Jan 21, 2016	11.04	11.05	10.54	10.60
5141	NASDAQ	TRIB	Wed, Jan 20, 2016	10.58	11.09	10.47	11.01
5140	NASDAQ	TRIB	Tue, Jan 19, 2016	10.83	11.06	10.64	10.75
5139	NASDAQ	TRIB	Fri, Jan 15, 2016	10.48	10.88	10.21	10.81
5138	NASDAQ	TRIB	Thu, Jan 14, 2016	10.53	11.10	10.19	10.70
5137	NASDAQ	TRIB	Wed, Jan 13, 2016	10.85	10.91	10.35	10.43
5136	NASDAQ	TRIB	Tue, Jan 12, 2016	10.73	10.91	10.57	10.78
5135	NASDAQ	TRIB	Mon, Jan 11, 2016	10.66	10.89	10.62	10.69
5134	NASDAQ	TRIB	Fri, Jan 8, 2016	10.66	10.79	10.50	10.62
5133	NASDAQ	TRIB	Thu, Jan 7, 2016	11.15	11.20	10.62	10.65
5132	NASDAQ	TRIB	Wed, Jan 6, 2016	11.50	11.55	11.15	11.30
5131	NASDAQ	TRIB	Tue, Jan 5, 2016	11.71	11.93	11.52	11.59
5130	NASDAQ	TRIB	Mon, Jan 4, 2016	11.69	11.79	11.52	11.68
5129	NASDAQ	TRIB	Thu, Dec 31, 2015	11.91	12.05	11.75	11.76
5128	NASDAQ	TRIB	Wed, Dec 30, 2015	12.04	12.10	11.89	12.00
5127	NASDAQ	TRIB	Tue, Dec 29, 2015	11.91	12.23	11.77	12.09
5126	NASDAQ	TRIB	Mon, Dec 28, 2015	12.10	12.10	11.50	11.86
5125	NASDAQ	TRIB	Thu, Dec 24, 2015	11.87	11.96	11.80	11.96
5124	NASDAQ	TRIB	Wed, Dec 23, 2015	11.95	12.03	11.85	11.95
5123	NASDAQ	TRIB	Tue, Dec 22, 2015	11.75	11.97	11.70	11.93
5122	NASDAQ	TRIB	Mon, Dec 21, 2015	12.19	12.35	11.68	11.73
5121	NASDAQ	TRIB	Fri, Dec 18, 2015	11.67	12.36	11.67	12.18
5120	NASDAQ	TRIB	Thu, Dec 17, 2015	11.75	12.39	11.50	11.76
5119	NASDAQ	TRIB	Wed, Dec 16, 2015	10.91	11.80	10.89	11.00
5118	NASDAQ	TRIB	Tue, Dec 15, 2015	10.90	11.05	10.74	10.88
5117	NASDAQ	TRIB	Mon, Dec 14, 2015	11.45	11.51	10.77	10.83
5116	NASDAQ	TRIB	Fri, Dec 11, 2015	11.27	11.57	11.18	11.45
5115	NASDAQ	TRIB	Thu, Dec 10, 2015	11.34	11.49	11.32	11.34
5114	NASDAQ	TRIB	Wed, Dec 9, 2015	11.37	11.80	11.27	11.40
5113	NASDAQ	TRIB	Tue, Dec 8, 2015	11.40	11.52	11.35	11.44
5112	NASDAQ	TRIB	Mon, Dec 7, 2015	11.69	11.69	11.36	11.51
5111	NASDAQ	TRIB	Fri, Dec 4, 2015	11.77	11.84	11.60	11.76
5110	NASDAQ	TRIB	Thu, Dec 3, 2015	11.99	11.99	11.74	11.81
5109	NASDAQ	TRIB	Wed, Dec 2, 2015	12.04	12.04	11.87	11.94
5108	NASDAQ	TRIB	Tue, Dec 1, 2015	12.06	12.06	11.73	12.00
5107	NASDAQ	TRIB	Mon, Nov 30, 2015	11.95	12.24	11.64	11.98
5106	NASDAQ	TRIB	Fri, Nov 27, 2015	12.11	12.34	11.59	11.94
5105	NASDAQ	TRIB	Wed, Nov 25, 2015	11.70	12.39	11.70	12.11
5104	NASDAQ	TRIB	Tue, Nov 24, 2015	11.82	12.07	11.57	11.75
5103	NASDAQ	TRIB	Mon, Nov 23, 2015	11.46	12.01	11.46	11.91
5102	NASDAQ	TRIB	Fri, Nov 20, 2015	11.38	11.67	11.26	11.56
5101	NASDAQ	TRIB	Thu, Nov 19, 2015	11.57	11.70	11.27	11.43
5100	NASDAQ	TRIB	Wed, Nov 18, 2015	11.53	11.74	11.53	11.65
5099	NASDAQ	TRIB	Tue, Nov 17, 2015	11.90	11.99	11.51	11.62
5098	NASDAQ	TRIB	Mon, Nov 16, 2015	11.64	11.93	11.64	11.88
5097	NASDAQ	TRIB	Fri, Nov 13, 2015	11.88	11.91	11.56	11.59
5096	NASDAQ	TRIB	Thu, Nov 12, 2015	12.31	12.39	11.84	11.88
5095	NASDAQ	TRIB	Wed, Nov 11, 2015	12.72	12.75	12.32	12.42
5094	NASDAQ	TRIB	Tue, Nov 10, 2015	12.45	13.28	12.29	12.75
5093	NASDAQ	TRIB	Mon, Nov 9, 2015	12.53	12.61	12.25	12.44
5092	NASDAQ	TRIB	Fri, Nov 6, 2015	12.12	12.56	12.06	12.49
5091	NASDAQ	TRIB	Thu, Nov 5, 2015	12.07	12.32	11.99	12.25
5090	NASDAQ	TRIB	Wed, Nov 4, 2015	12.10	12.97	11.97	12.16
5089	NASDAQ	TRIB	Tue, Nov 3, 2015	12.25	12.32	11.96	12.05
5088	NASDAQ	TRIB	Mon, Nov 2, 2015	11.80	12.71	11.75	12.23
5087	NASDAQ	TRIB	Fri, Oct 30, 2015	11.65	11.66	11.10	11.23
5086	NASDAQ	TRIB	Thu, Oct 29, 2015	11.65	11.81	11.42	11.56
5085	NASDAQ	TRIB	Wed, Oct 28, 2015	11.82	11.88	11.60	11.68
5084	NASDAQ	TRIB	Tue, Oct 27, 2015	11.32	11.90	11.25	11.85
5083	NASDAQ	TRIB	Mon, Oct 26, 2015	11.68	11.87	11.30	11.40
5082	NASDAQ	TRIB	Fri, Oct 23, 2015	12.18	12.75	11.32	11.94
5081	NASDAQ	TRIB	Thu, Oct 22, 2015	11.25	13.24	10.91	13.02
5080	NASDAQ	TRIB	Wed, Oct 21, 2015	11.61	11.72	10.83	10.84
5079	NASDAQ	TRIB	Tue, Oct 20, 2015	11.95	12.00	11.53	11.62
5078	NASDAQ	TRIB	Mon, Oct 19, 2015	11.71	12.00	11.55	11.96
5077	NASDAQ	TRIB	Fri, Oct 16, 2015	11.69	11.99	11.55	11.82
5076	NASDAQ	TRIB	Thu, Oct 15, 2015	11.69	11.86	11.64	11.77
5075	NASDAQ	TRIB	Wed, Oct 14, 2015	11.74	12.20	11.60	11.69
5074	NASDAQ	TRIB	Tue, Oct 13, 2015	12.01	12.06	11.56	11.63
5073	NASDAQ	TRIB	Mon, Oct 12, 2015	12.20	12.20	11.93	12.01
5072	NASDAQ	TRIB	Fri, Oct 9, 2015	11.95	12.35	11.90	12.14
5071	NASDAQ	TRIB	Thu, Oct 8, 2015	12.10	12.34	11.75	11.96
5070	NASDAQ	TRIB	Wed, Oct 7, 2015	11.88	12.30	11.60	12.04
5069	NASDAQ	TRIB	Tue, Oct 6, 2015	11.55	12.26	11.52	11.97
5068	NASDAQ	TRIB	Mon, Oct 5, 2015	11.59	11.66	11.44	11.52
5067	NASDAQ	TRIB	Fri, Oct 2, 2015	11.45	11.77	11.36	11.50
5066	NASDAQ	TRIB	Thu, Oct 1, 2015	11.50	11.84	11.38	11.62
5065	NASDAQ	TRIB	Wed, Sep 30, 2015	11.46	12.06	11.33	11.44
5064	NASDAQ	TRIB	Tue, Sep 29, 2015	12.08	12.57	11.40	11.43
5063	NASDAQ	TRIB	Mon, Sep 28, 2015	11.00	12.43	11.00	12.16
5062	NASDAQ	TRIB	Fri, Sep 25, 2015	12.89	13.22	12.39	12.47
5061	NASDAQ	TRIB	Thu, Sep 24, 2015	13.00	13.07	12.76	12.92
5060	NASDAQ	TRIB	Wed, Sep 23, 2015	13.06	13.10	12.73	12.98
5059	NASDAQ	TRIB	Tue, Sep 22, 2015	13.37	13.49	12.87	13.00
5058	NASDAQ	TRIB	Mon, Sep 21, 2015	13.77	14.05	13.37	13.47
5057	NASDAQ	TRIB	Fri, Sep 18, 2015	13.55	14.05	13.50	13.80
5056	NASDAQ	TRIB	Thu, Sep 17, 2015	14.09	14.23	13.81	13.85
5055	NASDAQ	TRIB	Wed, Sep 16, 2015	14.31	14.52	13.96	14.11
5054	NASDAQ	TRIB	Tue, Sep 15, 2015	13.99	14.98	13.90	14.28
5053	NASDAQ	TRIB	Mon, Sep 14, 2015	14.22	14.53	13.85	13.91
5052	NASDAQ	TRIB	Fri, Sep 11, 2015	14.31	14.50	14.09	14.26
5051	NASDAQ	TRIB	Thu, Sep 10, 2015	14.35	14.45	14.21	14.37
5050	NASDAQ	TRIB	Wed, Sep 9, 2015	14.44	14.63	14.21	14.35
5049	NASDAQ	TRIB	Tue, Sep 8, 2015	14.62	14.62	14.26	14.36
5048	NASDAQ	TRIB	Fri, Sep 4, 2015	14.15	14.65	14.15	14.44
5047	NASDAQ	TRIB	Thu, Sep 3, 2015	14.63	15.05	14.36	14.43
5046	NASDAQ	TRIB	Wed, Sep 2, 2015	14.53	15.07	14.01	14.14
5045	NASDAQ	TRIB	Tue, Sep 1, 2015	15.20	15.25	14.13	14.26
5044	NASDAQ	TRIB	Mon, Aug 31, 2015	15.37	15.74	15.35	15.36
5043	NASDAQ	TRIB	Fri, Aug 28, 2015	15.90	16.03	15.35	15.45
5042	NASDAQ	TRIB	Thu, Aug 27, 2015	16.40	16.40	15.66	15.89
5041	NASDAQ	TRIB	Wed, Aug 26, 2015	15.58	16.40	15.31	16.31
5040	NASDAQ	TRIB	Tue, Aug 25, 2015	15.96	16.44	15.27	15.40
5039	NASDAQ	TRIB	Mon, Aug 24, 2015	15.68	15.92	15.17	15.62
5038	NASDAQ	TRIB	Fri, Aug 21, 2015	16.11	16.25	15.77	16.09
5037	NASDAQ	TRIB	Thu, Aug 20, 2015	16.26	16.47	16.14	16.20
5036	NASDAQ	TRIB	Wed, Aug 19, 2015	16.70	16.70	16.18	16.54
5035	NASDAQ	TRIB	Tue, Aug 18, 2015	16.75	16.99	16.57	16.71
5034	NASDAQ	TRIB	Mon, Aug 17, 2015	16.19	16.86	16.11	16.75
5033	NASDAQ	TRIB	Fri, Aug 14, 2015	16.15	16.40	16.01	16.26
5032	NASDAQ	TRIB	Thu, Aug 13, 2015	16.58	16.80	16.12	16.20
5031	NASDAQ	TRIB	Wed, Aug 12, 2015	16.99	17.04	16.31	16.59
5030	NASDAQ	TRIB	Tue, Aug 11, 2015	17.30	17.60	16.91	16.99
5029	NASDAQ	TRIB	Mon, Aug 10, 2015	17.18	17.79	17.18	17.44
5028	NASDAQ	TRIB	Fri, Aug 7, 2015	17.42	17.70	17.16	17.27
5027	NASDAQ	TRIB	Thu, Aug 6, 2015	16.37	18.46	16.35	17.46
5026	NASDAQ	TRIB	Wed, Aug 5, 2015	17.76	18.55	17.70	18.36
5025	NASDAQ	TRIB	Tue, Aug 4, 2015	17.91	17.95	17.49	17.78
5024	NASDAQ	TRIB	Mon, Aug 3, 2015	17.35	18.00	17.28	17.93
5023	NASDAQ	TRIB	Fri, Jul 31, 2015	17.17	17.52	17.02	17.25
5022	NASDAQ	TRIB	Thu, Jul 30, 2015	16.52	17.30	16.52	17.24
5021	NASDAQ	TRIB	Wed, Jul 29, 2015	16.67	17.21	16.32	16.50
5020	NASDAQ	TRIB	Tue, Jul 28, 2015	17.97	17.99	16.12	16.57
5019	NASDAQ	TRIB	Mon, Jul 27, 2015	18.46	18.46	17.97	18.19
5018	NASDAQ	TRIB	Fri, Jul 24, 2015	18.40	18.50	18.15	18.48
5017	NASDAQ	TRIB	Thu, Jul 23, 2015	18.27	18.50	17.90	18.41
5016	NASDAQ	TRIB	Wed, Jul 22, 2015	18.05	18.20	17.77	18.19
5015	NASDAQ	TRIB	Tue, Jul 21, 2015	18.47	18.64	18.03	18.21
5014	NASDAQ	TRIB	Mon, Jul 20, 2015	18.72	18.82	18.39	18.46
5013	NASDAQ	TRIB	Fri, Jul 17, 2015	18.75	19.03	18.61	18.71
5012	NASDAQ	TRIB	Thu, Jul 16, 2015	18.47	18.88	18.41	18.75
5011	NASDAQ	TRIB	Wed, Jul 15, 2015	18.20	18.47	18.14	18.46
5010	NASDAQ	TRIB	Tue, Jul 14, 2015	18.24	18.37	18.10	18.19
5009	NASDAQ	TRIB	Mon, Jul 13, 2015	18.08	18.47	17.93	18.21
5008	NASDAQ	TRIB	Fri, Jul 10, 2015	18.05	18.12	17.84	18.05
5007	NASDAQ	TRIB	Thu, Jul 9, 2015	18.21	18.27	17.75	17.88
5006	NASDAQ	TRIB	Wed, Jul 8, 2015	18.12	18.20	17.89	18.04
5005	NASDAQ	TRIB	Tue, Jul 7, 2015	18.30	18.32	18.00	18.29
5004	NASDAQ	TRIB	Mon, Jul 6, 2015	18.00	18.27	17.98	18.27
5003	NASDAQ	TRIB	Thu, Jul 2, 2015	18.20	18.25	18.00	18.23
5002	NASDAQ	TRIB	Wed, Jul 1, 2015	18.21	18.25	18.00	18.25
5001	NASDAQ	TRIB	Tue, Jun 30, 2015	18.10	18.39	18.00	18.06
5000	NASDAQ	TRIB	Mon, Jun 29, 2015	18.01	18.40	16.75	18.02
4999	NASDAQ	TRIB	Fri, Jun 26, 2015	18.60	18.60	18.29	18.50
4998	NASDAQ	TRIB	Thu, Jun 25, 2015	18.48	18.65	18.31	18.57
4997	NASDAQ	TRIB	Wed, Jun 24, 2015	18.18	18.55	18.05	18.48
4996	NASDAQ	TRIB	Tue, Jun 23, 2015	18.05	18.36	17.94	18.25
4995	NASDAQ	TRIB	Mon, Jun 22, 2015	18.02	18.35	17.79	18.12
4994	NASDAQ	TRIB	Fri, Jun 19, 2015	18.05	18.05	17.90	17.95
4993	NASDAQ	TRIB	Thu, Jun 18, 2015	17.97	18.05	17.92	18.01
4992	NASDAQ	TRIB	Wed, Jun 17, 2015	18.00	18.03	17.85	17.97
4991	NASDAQ	TRIB	Tue, Jun 16, 2015	17.75	18.02	17.55	18.02
4990	NASDAQ	TRIB	Mon, Jun 15, 2015	17.62	17.99	17.44	17.83
4989	NASDAQ	TRIB	Fri, Jun 12, 2015	17.90	18.00	17.87	17.96
4988	NASDAQ	TRIB	Thu, Jun 11, 2015	18.00	18.02	17.83	18.00
4987	NASDAQ	TRIB	Wed, Jun 10, 2015	18.01	18.05	17.71	18.00
4986	NASDAQ	TRIB	Tue, Jun 9, 2015	17.86	18.05	17.71	17.96
4985	NASDAQ	TRIB	Mon, Jun 8, 2015	17.85	17.99	17.74	17.94
4984	NASDAQ	TRIB	Fri, Jun 5, 2015	17.63	17.98	17.30	17.93
4983	NASDAQ	TRIB	Thu, Jun 4, 2015	17.63	17.98	17.63	17.88
4982	NASDAQ	TRIB	Wed, Jun 3, 2015	17.27	18.00	17.12	17.86
4981	NASDAQ	TRIB	Tue, Jun 2, 2015	17.25	17.38	17.10	17.27
4980	NASDAQ	TRIB	Mon, Jun 1, 2015	17.32	17.32	16.95	17.19
4979	NASDAQ	TRIB	Fri, May 29, 2015	17.11	17.45	16.87	17.30
4978	NASDAQ	TRIB	Thu, May 28, 2015	16.70	17.28	16.47	17.03
4977	NASDAQ	TRIB	Wed, May 27, 2015	16.14	17.07	16.09	16.80
4976	NASDAQ	TRIB	Tue, May 26, 2015	16.15	16.27	16.02	16.13
4975	NASDAQ	TRIB	Fri, May 22, 2015	16.21	16.31	16.15	16.15
4974	NASDAQ	TRIB	Thu, May 21, 2015	16.16	16.35	16.12	16.20
4973	NASDAQ	TRIB	Wed, May 20, 2015	16.10	16.29	16.10	16.22
4972	NASDAQ	TRIB	Tue, May 19, 2015	16.50	16.40	15.98	16.04
4971	NASDAQ	TRIB	Mon, May 18, 2015	16.27	16.54	16.21	16.52
4970	NASDAQ	TRIB	Fri, May 15, 2015	16.43	16.76	16.04	16.37
4969	NASDAQ	TRIB	Thu, May 14, 2015	16.50	16.65	16.48	16.64
4968	NASDAQ	TRIB	Wed, May 13, 2015	16.61	16.71	16.36	16.48
4967	NASDAQ	TRIB	Tue, May 12, 2015	16.25	16.57	16.15	16.56
4966	NASDAQ	TRIB	Mon, May 11, 2015	16.36	16.51	16.20	16.31
4965	NASDAQ	TRIB	Fri, May 8, 2015	16.20	16.62	16.15	16.42
4964	NASDAQ	TRIB	Thu, May 7, 2015	15.69	16.21	15.48	16.14
4963	NASDAQ	TRIB	Wed, May 6, 2015	15.96	16.08	15.43	15.70
4962	NASDAQ	TRIB	Tue, May 5, 2015	16.50	16.50	15.69	15.90
4961	NASDAQ	TRIB	Mon, May 4, 2015	16.67	16.76	16.30	16.46
4960	NASDAQ	TRIB	Fri, May 1, 2015	16.78	16.97	16.65	16.70
4959	NASDAQ	TRIB	Thu, Apr 30, 2015	16.62	17.16	16.62	16.77
4958	NASDAQ	TRIB	Wed, Apr 29, 2015	16.86	16.99	16.64	16.75
4957	NASDAQ	TRIB	Tue, Apr 28, 2015	16.92	17.08	16.67	16.93
4956	NASDAQ	TRIB	Mon, Apr 27, 2015	17.26	17.26	16.84	16.86
4955	NASDAQ	TRIB	Fri, Apr 24, 2015	17.19	17.29	17.00	17.18
4954	NASDAQ	TRIB	Thu, Apr 23, 2015	17.09	17.34	17.05	17.16
4953	NASDAQ	TRIB	Wed, Apr 22, 2015	17.32	17.44	16.69	17.17
4952	NASDAQ	TRIB	Tue, Apr 21, 2015	17.75	17.75	17.32	17.34
4951	NASDAQ	TRIB	Mon, Apr 20, 2015	17.52	17.73	17.40	17.69
4950	NASDAQ	TRIB	Fri, Apr 17, 2015	17.46	17.65	17.21	17.49
4949	NASDAQ	TRIB	Thu, Apr 16, 2015	17.77	17.77	17.37	17.61
4948	NASDAQ	TRIB	Wed, Apr 15, 2015	17.81	17.93	17.62	17.79
4947	NASDAQ	TRIB	Tue, Apr 14, 2015	17.74	17.80	17.42	17.79
4946	NASDAQ	TRIB	Mon, Apr 13, 2015	17.83	18.00	17.67	17.74
4945	NASDAQ	TRIB	Fri, Apr 10, 2015	17.82	17.90	17.64	17.84
4944	NASDAQ	TRIB	Thu, Apr 9, 2015	17.50	17.94	17.50	17.82
4943	NASDAQ	TRIB	Wed, Apr 8, 2015	17.41	17.68	17.22	17.52
4942	NASDAQ	TRIB	Tue, Apr 7, 2015	17.35	17.57	17.02	17.45
4941	NASDAQ	TRIB	Mon, Apr 6, 2015	17.40	17.52	17.25	17.39
4940	NASDAQ	TRIB	Thu, Apr 2, 2015	18.88	18.88	17.25	17.46
4939	NASDAQ	TRIB	Wed, Apr 1, 2015	19.35	19.35	18.48	19.26
4938	NASDAQ	TRIB	Tue, Mar 31, 2015	18.93	19.43	18.62	19.25
4937	NASDAQ	TRIB	Mon, Mar 30, 2015	18.82	19.25	18.59	19.19
4936	NASDAQ	TRIB	Fri, Mar 27, 2015	18.37	18.86	18.00	18.82
4935	NASDAQ	TRIB	Thu, Mar 26, 2015	18.28	18.50	18.25	18.36
4934	NASDAQ	TRIB	Wed, Mar 25, 2015	18.96	19.07	18.40	18.42
4933	NASDAQ	TRIB	Tue, Mar 24, 2015	18.80	19.17	18.43	19.00
4932	NASDAQ	TRIB	Mon, Mar 23, 2015	19.51	19.69	18.85	18.89
4931	NASDAQ	TRIB	Fri, Mar 20, 2015	19.00	19.50	18.99	19.39
4930	NASDAQ	TRIB	Thu, Mar 19, 2015	18.77	19.00	18.73	18.94
4929	NASDAQ	TRIB	Wed, Mar 18, 2015	18.85	19.01	18.77	18.89
4928	NASDAQ	TRIB	Tue, Mar 17, 2015	18.54	19.04	18.48	18.89
4927	NASDAQ	TRIB	Mon, Mar 16, 2015	18.61	18.89	18.50	18.78
4926	NASDAQ	TRIB	Fri, Mar 13, 2015	18.55	18.67	18.38	18.61
4925	NASDAQ	TRIB	Thu, Mar 12, 2015	18.73	19.06	18.58	18.62
4924	NASDAQ	TRIB	Wed, Mar 11, 2015	18.78	18.94	18.53	18.70
4923	NASDAQ	TRIB	Tue, Mar 10, 2015	18.84	18.98	18.43	18.80
4922	NASDAQ	TRIB	Mon, Mar 9, 2015	18.69	19.10	18.68	18.91
4921	NASDAQ	TRIB	Fri, Mar 6, 2015	18.39	18.74	18.32	18.74
4920	NASDAQ	TRIB	Thu, Mar 5, 2015	18.60	18.99	18.40	18.52
4919	NASDAQ	TRIB	Wed, Mar 4, 2015	18.33	18.75	18.26	18.60
4918	NASDAQ	TRIB	Tue, Mar 3, 2015	17.98	18.67	17.67	18.43
4917	NASDAQ	TRIB	Mon, Mar 2, 2015	17.75	18.05	17.65	17.97
4916	NASDAQ	TRIB	Fri, Feb 27, 2015	18.07	18.09	17.68	17.76
4915	NASDAQ	TRIB	Thu, Feb 26, 2015	17.84	18.06	17.83	17.97
4914	NASDAQ	TRIB	Wed, Feb 25, 2015	17.89	18.07	17.78	17.88
4913	NASDAQ	TRIB	Tue, Feb 24, 2015	17.96	18.06	17.73	17.93
4912	NASDAQ	TRIB	Mon, Feb 23, 2015	17.61	17.89	17.48	17.89
4911	NASDAQ	TRIB	Fri, Feb 20, 2015	17.89	17.97	17.65	17.82
4910	NASDAQ	TRIB	Thu, Feb 19, 2015	17.47	17.93	17.27	17.93
4909	NASDAQ	TRIB	Wed, Feb 18, 2015	17.23	17.55	17.19	17.50
4908	NASDAQ	TRIB	Tue, Feb 17, 2015	17.04	17.39	17.02	17.18
4907	NASDAQ	TRIB	Fri, Feb 13, 2015	17.35	17.41	17.05	17.30
4906	NASDAQ	TRIB	Thu, Feb 12, 2015	17.34	17.56	17.07	17.42
4905	NASDAQ	TRIB	Wed, Feb 11, 2015	17.36	17.42	17.00	17.26
4904	NASDAQ	TRIB	Tue, Feb 10, 2015	18.07	18.07	17.35	17.44
4903	NASDAQ	TRIB	Mon, Feb 9, 2015	18.60	18.60	17.92	18.11
4902	NASDAQ	TRIB	Fri, Feb 6, 2015	18.75	18.95	18.36	18.78
4901	NASDAQ	TRIB	Thu, Feb 5, 2015	19.05	19.05	18.76	18.94
4900	NASDAQ	TRIB	Wed, Feb 4, 2015	19.39	19.39	18.95	18.95
4899	NASDAQ	TRIB	Tue, Feb 3, 2015	19.04	19.66	18.89	19.43
4898	NASDAQ	TRIB	Mon, Feb 2, 2015	18.53	19.15	18.53	18.91
4897	NASDAQ	TRIB	Fri, Jan 30, 2015	18.72	18.90	18.45	18.54
4896	NASDAQ	TRIB	Thu, Jan 29, 2015	18.96	19.06	18.63	18.79
4895	NASDAQ	TRIB	Wed, Jan 28, 2015	19.65	19.86	18.97	18.97
4894	NASDAQ	TRIB	Tue, Jan 27, 2015	19.93	19.93	19.25	19.61
4893	NASDAQ	TRIB	Mon, Jan 26, 2015	19.95	20.24	19.81	19.90
4892	NASDAQ	TRIB	Fri, Jan 23, 2015	18.93	20.17	18.84	20.05
4891	NASDAQ	TRIB	Thu, Jan 22, 2015	18.77	18.89	18.55	18.88
4890	NASDAQ	TRIB	Wed, Jan 21, 2015	18.70	18.84	18.57	18.71
4889	NASDAQ	TRIB	Tue, Jan 20, 2015	18.36	19.07	18.33	18.80
4888	NASDAQ	TRIB	Fri, Jan 16, 2015	18.14	18.49	18.00	18.38
4887	NASDAQ	TRIB	Thu, Jan 15, 2015	18.18	18.41	18.01	18.13
4886	NASDAQ	TRIB	Wed, Jan 14, 2015	18.06	18.26	18.00	18.18
4885	NASDAQ	TRIB	Tue, Jan 13, 2015	18.39	18.52	18.00	18.17
4884	NASDAQ	TRIB	Mon, Jan 12, 2015	18.50	18.64	18.25	18.50
4883	NASDAQ	TRIB	Fri, Jan 9, 2015	17.93	18.50	17.82	18.39
4882	NASDAQ	TRIB	Thu, Jan 8, 2015	18.12	18.15	17.81	18.00
4881	NASDAQ	TRIB	Wed, Jan 7, 2015	18.03	18.50	17.90	18.16
4880	NASDAQ	TRIB	Tue, Jan 6, 2015	18.16	18.41	17.74	17.91
4879	NASDAQ	TRIB	Mon, Jan 5, 2015	18.03	18.86	17.94	18.23
4878	NASDAQ	TRIB	Fri, Jan 2, 2015	17.50	18.36	17.50	18.15
4877	NASDAQ	TRIB	Wed, Dec 31, 2014	16.85	17.73	16.85	17.51
4876	NASDAQ	TRIB	Tue, Dec 30, 2014	16.75	16.95	16.60	16.80
4875	NASDAQ	TRIB	Mon, Dec 29, 2014	17.01	17.17	16.75	16.80
4874	NASDAQ	TRIB	Fri, Dec 26, 2014	16.96	17.18	16.90	17.01
4873	NASDAQ	TRIB	Wed, Dec 24, 2014	17.17	17.22	16.90	16.98
4872	NASDAQ	TRIB	Tue, Dec 23, 2014	17.42	17.42	17.05	17.11
4871	NASDAQ	TRIB	Mon, Dec 22, 2014	17.45	17.90	17.18	17.36
4870	NASDAQ	TRIB	Fri, Dec 19, 2014	17.80	17.80	17.00	17.49
4869	NASDAQ	TRIB	Thu, Dec 18, 2014	18.10	18.33	17.72	17.80
4868	NASDAQ	TRIB	Wed, Dec 17, 2014	18.15	18.15	17.82	18.04
4867	NASDAQ	TRIB	Tue, Dec 16, 2014	17.18	18.40	17.02	18.06
4866	NASDAQ	TRIB	Mon, Dec 15, 2014	16.55	17.23	16.45	17.20
4865	NASDAQ	TRIB	Fri, Dec 12, 2014	16.66	16.74	16.40	16.55
4864	NASDAQ	TRIB	Thu, Dec 11, 2014	16.76	16.97	16.70	16.72
4863	NASDAQ	TRIB	Wed, Dec 10, 2014	17.03	17.13	16.67	16.75
4862	NASDAQ	TRIB	Tue, Dec 9, 2014	16.75	17.35	16.64	17.13
4861	NASDAQ	TRIB	Mon, Dec 8, 2014	16.90	17.07	16.62	16.75
4860	NASDAQ	TRIB	Fri, Dec 5, 2014	16.86	17.01	16.50	17.01
4859	NASDAQ	TRIB	Thu, Dec 4, 2014	16.50	17.00	16.35	16.90
4858	NASDAQ	TRIB	Wed, Dec 3, 2014	16.52	16.75	16.48	16.51
4857	NASDAQ	TRIB	Tue, Dec 2, 2014	16.90	17.00	16.42	16.58
4856	NASDAQ	TRIB	Mon, Dec 1, 2014	17.10	17.38	16.79	16.90
4855	NASDAQ	TRIB	Fri, Nov 28, 2014	16.88	17.24	16.75	17.16
4854	NASDAQ	TRIB	Wed, Nov 26, 2014	16.82	17.11	16.59	16.83
4853	NASDAQ	TRIB	Tue, Nov 25, 2014	16.80	17.16	16.61	16.85
4852	NASDAQ	TRIB	Mon, Nov 24, 2014	16.85	17.40	16.54	16.72
4851	NASDAQ	TRIB	Fri, Nov 21, 2014	17.00	17.25	16.86	16.87
4850	NASDAQ	TRIB	Thu, Nov 20, 2014	16.75	17.36	16.68	17.04
4849	NASDAQ	TRIB	Wed, Nov 19, 2014	17.14	17.43	16.91	17.21
4848	NASDAQ	TRIB	Tue, Nov 18, 2014	16.94	17.41	16.78	17.25
4847	NASDAQ	TRIB	Mon, Nov 17, 2014	17.05	17.18	16.89	16.91
4846	NASDAQ	TRIB	Fri, Nov 14, 2014	17.50	17.84	17.01	17.13
4845	NASDAQ	TRIB	Thu, Nov 13, 2014	18.21	18.23	17.78	17.90
4844	NASDAQ	TRIB	Wed, Nov 12, 2014	18.25	18.43	18.00	18.21
4843	NASDAQ	TRIB	Tue, Nov 11, 2014	17.76	18.37	17.50	18.26
4842	NASDAQ	TRIB	Mon, Nov 10, 2014	17.33	18.24	17.25	17.65
4841	NASDAQ	TRIB	Fri, Nov 7, 2014	17.85	17.85	17.24	17.43
4840	NASDAQ	TRIB	Thu, Nov 6, 2014	17.26	18.06	17.09	17.85
4839	NASDAQ	TRIB	Wed, Nov 5, 2014	17.27	17.40	16.89	17.35
4838	NASDAQ	TRIB	Tue, Nov 4, 2014	16.96	17.47	16.96	17.17
4837	NASDAQ	TRIB	Mon, Nov 3, 2014	17.34	17.58	16.63	17.10
4836	NASDAQ	TRIB	Fri, Oct 31, 2014	17.47	17.66	17.17	17.40
4835	NASDAQ	TRIB	Thu, Oct 30, 2014	16.81	17.46	16.65	17.35
4834	NASDAQ	TRIB	Wed, Oct 29, 2014	16.91	17.15	16.47	16.82
4833	NASDAQ	TRIB	Tue, Oct 28, 2014	16.39	17.04	16.01	16.82
4832	NASDAQ	TRIB	Mon, Oct 27, 2014	16.35	16.64	16.08	16.40
4831	NASDAQ	TRIB	Fri, Oct 24, 2014	16.00	16.40	15.97	16.27
4830	NASDAQ	TRIB	Thu, Oct 23, 2014	16.30	17.18	14.00	16.05
4829	NASDAQ	TRIB	Wed, Oct 22, 2014	17.91	17.91	17.32	17.40
4828	NASDAQ	TRIB	Tue, Oct 21, 2014	18.01	18.21	17.68	17.84
4827	NASDAQ	TRIB	Mon, Oct 20, 2014	17.50	18.00	17.37	17.93
4826	NASDAQ	TRIB	Fri, Oct 17, 2014	17.53	18.49	17.37	17.69
4825	NASDAQ	TRIB	Thu, Oct 16, 2014	17.16	18.27	17.05	17.39
4824	NASDAQ	TRIB	Wed, Oct 15, 2014	16.80	17.60	16.31	17.41
4823	NASDAQ	TRIB	Tue, Oct 14, 2014	17.50	17.50	16.59	16.85
4822	NASDAQ	TRIB	Mon, Oct 13, 2014	17.70	17.91	17.40	17.47
4821	NASDAQ	TRIB	Fri, Oct 10, 2014	17.33	18.09	17.33	17.71
4820	NASDAQ	TRIB	Thu, Oct 9, 2014	17.64	17.70	17.19	17.42
4819	NASDAQ	TRIB	Wed, Oct 8, 2014	17.21	17.87	17.20	17.61
4818	NASDAQ	TRIB	Tue, Oct 7, 2014	17.48	17.63	17.19	17.27
4817	NASDAQ	TRIB	Mon, Oct 6, 2014	18.00	18.20	17.41	17.65
4816	NASDAQ	TRIB	Fri, Oct 3, 2014	17.97	18.18	17.94	17.96
4815	NASDAQ	TRIB	Thu, Oct 2, 2014	17.87	18.30	17.76	17.99
4814	NASDAQ	TRIB	Wed, Oct 1, 2014	18.29	18.41	17.72	17.91
4813	NASDAQ	TRIB	Tue, Sep 30, 2014	18.49	18.99	18.15	18.27
4812	NASDAQ	TRIB	Mon, Sep 29, 2014	18.65	18.85	18.18	18.57
4811	NASDAQ	TRIB	Fri, Sep 26, 2014	19.33	19.46	18.61	18.68
4810	NASDAQ	TRIB	Thu, Sep 25, 2014	19.00	19.55	18.67	19.32
4809	NASDAQ	TRIB	Wed, Sep 24, 2014	19.00	19.46	18.75	18.99
4808	NASDAQ	TRIB	Tue, Sep 23, 2014	19.50	19.61	19.00	19.17
4807	NASDAQ	TRIB	Mon, Sep 22, 2014	20.01	20.11	19.50	19.56
4806	NASDAQ	TRIB	Fri, Sep 19, 2014	20.25	20.25	19.94	20.14
4805	NASDAQ	TRIB	Thu, Sep 18, 2014	20.34	20.50	20.13	20.24
4804	NASDAQ	TRIB	Wed, Sep 17, 2014	20.13	20.56	20.06	20.20
4803	NASDAQ	TRIB	Tue, Sep 16, 2014	20.45	20.76	20.05	20.21
4802	NASDAQ	TRIB	Mon, Sep 15, 2014	20.50	20.80	20.43	20.57
4801	NASDAQ	TRIB	Fri, Sep 12, 2014	20.95	21.17	20.43	20.59
4800	NASDAQ	TRIB	Thu, Sep 11, 2014	20.92	21.34	20.65	20.93
4799	NASDAQ	TRIB	Wed, Sep 10, 2014	21.08	21.34	20.57	21.09
4798	NASDAQ	TRIB	Tue, Sep 9, 2014	21.65	21.81	21.08	21.11
4797	NASDAQ	TRIB	Mon, Sep 8, 2014	21.62	21.95	21.37	21.63
4796	NASDAQ	TRIB	Fri, Sep 5, 2014	21.72	21.98	21.47	21.73
4795	NASDAQ	TRIB	Thu, Sep 4, 2014	21.77	22.05	21.73	21.75
4794	NASDAQ	TRIB	Wed, Sep 3, 2014	21.90	22.11	21.68	21.81
4793	NASDAQ	TRIB	Tue, Sep 2, 2014	21.75	21.83	21.57	21.75
4792	NASDAQ	TRIB	Fri, Aug 29, 2014	21.05	21.96	21.05	21.81
4791	NASDAQ	TRIB	Thu, Aug 28, 2014	21.22	21.36	20.75	21.00
4790	NASDAQ	TRIB	Wed, Aug 27, 2014	20.92	21.30	20.75	21.25
4789	NASDAQ	TRIB	Tue, Aug 26, 2014	19.85	21.11	19.55	21.03
4788	NASDAQ	TRIB	Mon, Aug 25, 2014	20.50	20.50	19.60	19.95
4787	NASDAQ	TRIB	Fri, Aug 22, 2014	20.44	20.76	20.27	20.38
4786	NASDAQ	TRIB	Thu, Aug 21, 2014	20.98	20.98	20.55	20.57
4785	NASDAQ	TRIB	Wed, Aug 20, 2014	20.93	21.20	20.77	20.98
4784	NASDAQ	TRIB	Tue, Aug 19, 2014	20.79	21.43	20.79	21.07
4783	NASDAQ	TRIB	Mon, Aug 18, 2014	20.81	21.11	20.74	20.97
4782	NASDAQ	TRIB	Fri, Aug 15, 2014	20.96	21.20	20.54	20.89
4781	NASDAQ	TRIB	Thu, Aug 14, 2014	20.99	21.08	20.50	20.95
4780	NASDAQ	TRIB	Wed, Aug 13, 2014	20.87	21.72	20.27	20.94
4779	NASDAQ	TRIB	Tue, Aug 12, 2014	21.15	21.23	20.63	20.89
4778	NASDAQ	TRIB	Mon, Aug 11, 2014	20.94	21.50	20.94	21.21
4777	NASDAQ	TRIB	Fri, Aug 8, 2014	21.41	21.44	20.89	21.06
4776	NASDAQ	TRIB	Thu, Aug 7, 2014	22.22	22.22	20.88	21.45
4775	NASDAQ	TRIB	Wed, Aug 6, 2014	22.54	22.70	22.07	22.22
4774	NASDAQ	TRIB	Tue, Aug 5, 2014	22.85	23.03	22.51	22.57
4773	NASDAQ	TRIB	Mon, Aug 4, 2014	23.00	23.22	22.75	22.90
4772	NASDAQ	TRIB	Fri, Aug 1, 2014	23.17	23.48	22.90	22.99
4771	NASDAQ	TRIB	Thu, Jul 31, 2014	23.45	23.50	22.95	23.23
4770	NASDAQ	TRIB	Wed, Jul 30, 2014	23.60	23.73	23.26	23.46
4769	NASDAQ	TRIB	Tue, Jul 29, 2014	23.90	24.00	23.38	23.51
4768	NASDAQ	TRIB	Mon, Jul 28, 2014	23.03	23.75	22.87	23.43
4767	NASDAQ	TRIB	Fri, Jul 25, 2014	22.99	23.25	22.86	23.10
4766	NASDAQ	TRIB	Thu, Jul 24, 2014	23.40	23.40	23.08	23.20
4765	NASDAQ	TRIB	Wed, Jul 23, 2014	23.28	23.80	23.08	23.39
4764	NASDAQ	TRIB	Tue, Jul 22, 2014	23.55	23.61	23.24	23.38
4763	NASDAQ	TRIB	Mon, Jul 21, 2014	23.02	23.82	23.00	23.44
4762	NASDAQ	TRIB	Fri, Jul 18, 2014	22.96	23.33	22.82	23.29
4761	NASDAQ	TRIB	Thu, Jul 17, 2014	23.00	23.20	22.86	22.86
4760	NASDAQ	TRIB	Wed, Jul 16, 2014	23.19	23.37	22.88	23.03
4759	NASDAQ	TRIB	Tue, Jul 15, 2014	23.20	23.34	22.90	23.25
4758	NASDAQ	TRIB	Mon, Jul 14, 2014	23.44	23.44	23.10	23.26
4757	NASDAQ	TRIB	Fri, Jul 11, 2014	22.85	23.44	22.85	23.37
4756	NASDAQ	TRIB	Thu, Jul 10, 2014	22.80	23.10	22.80	22.98
4755	NASDAQ	TRIB	Wed, Jul 9, 2014	23.10	23.38	23.00	23.04
4754	NASDAQ	TRIB	Tue, Jul 8, 2014	23.36	23.36	22.88	23.08
4753	NASDAQ	TRIB	Mon, Jul 7, 2014	23.82	23.90	23.27	23.49
4752	NASDAQ	TRIB	Thu, Jul 3, 2014	23.57	23.94	23.36	23.82
4751	NASDAQ	TRIB	Wed, Jul 2, 2014	23.47	23.59	23.40	23.57
4750	NASDAQ	TRIB	Tue, Jul 1, 2014	23.11	23.64	23.11	23.48
4749	NASDAQ	TRIB	Mon, Jun 30, 2014	23.28	23.89	22.98	23.03
4748	NASDAQ	TRIB	Fri, Jun 27, 2014	22.98	23.57	22.98	23.41
4747	NASDAQ	TRIB	Thu, Jun 26, 2014	23.11	23.11	22.90	23.04
4746	NASDAQ	TRIB	Wed, Jun 25, 2014	23.11	23.19	22.96	23.00
4745	NASDAQ	TRIB	Tue, Jun 24, 2014	23.18	23.33	23.01	23.08
4744	NASDAQ	TRIB	Mon, Jun 23, 2014	23.41	23.41	23.00	23.10
4743	NASDAQ	TRIB	Fri, Jun 20, 2014	23.26	23.44	23.14	23.28
4742	NASDAQ	TRIB	Thu, Jun 19, 2014	23.39	23.56	23.22	23.33
4741	NASDAQ	TRIB	Wed, Jun 18, 2014	23.60	23.73	23.26	23.41
4740	NASDAQ	TRIB	Tue, Jun 17, 2014	23.50	23.68	23.50	23.51
4739	NASDAQ	TRIB	Mon, Jun 16, 2014	23.29	23.72	23.24	23.54
4738	NASDAQ	TRIB	Fri, Jun 13, 2014	23.22	23.55	22.96	23.22
4737	NASDAQ	TRIB	Thu, Jun 12, 2014	23.20	23.61	23.01	23.04
4736	NASDAQ	TRIB	Wed, Jun 11, 2014	23.45	23.64	23.20	23.20
4735	NASDAQ	TRIB	Tue, Jun 10, 2014	23.25	23.89	23.25	23.50
4734	NASDAQ	TRIB	Mon, Jun 9, 2014	23.85	23.93	23.22	23.46
4733	NASDAQ	TRIB	Fri, Jun 6, 2014	23.40	23.94	23.40	23.77
4732	NASDAQ	TRIB	Thu, Jun 5, 2014	23.45	23.80	23.17	23.69
4731	NASDAQ	TRIB	Wed, Jun 4, 2014	23.50	23.73	23.43	23.50
4730	NASDAQ	TRIB	Tue, Jun 3, 2014	23.86	23.95	23.39	23.64
4729	NASDAQ	TRIB	Mon, Jun 2, 2014	24.19	24.38	23.73	24.06
4728	NASDAQ	TRIB	Fri, May 30, 2014	24.34	24.34	23.57	23.99
4727	NASDAQ	TRIB	Thu, May 29, 2014	24.07	24.63	24.01	24.13
4726	NASDAQ	TRIB	Wed, May 28, 2014	23.91	24.28	23.52	24.12
4725	NASDAQ	TRIB	Tue, May 27, 2014	23.95	24.02	23.55	23.84
4724	NASDAQ	TRIB	Fri, May 23, 2014	23.70	24.20	23.55	23.65
4723	NASDAQ	TRIB	Thu, May 22, 2014	23.74	23.86	23.56	23.67
4722	NASDAQ	TRIB	Wed, May 21, 2014	24.09	24.18	23.52	23.84
4721	NASDAQ	TRIB	Tue, May 20, 2014	24.41	24.41	23.80	24.21
4720	NASDAQ	TRIB	Mon, May 19, 2014	24.06	24.41	23.67	24.38
4719	NASDAQ	TRIB	Fri, May 16, 2014	23.41	24.07	23.46	23.96
4718	NASDAQ	TRIB	Thu, May 15, 2014	23.11	23.53	23.07	23.32
4717	NASDAQ	TRIB	Wed, May 14, 2014	23.94	24.05	23.21	23.31
4716	NASDAQ	TRIB	Tue, May 13, 2014	23.93	24.22	23.89	24.02
4715	NASDAQ	TRIB	Mon, May 12, 2014	23.51	24.06	23.31	23.90
4714	NASDAQ	TRIB	Fri, May 9, 2014	23.15	23.49	23.01	23.44
4713	NASDAQ	TRIB	Thu, May 8, 2014	23.29	23.57	23.07	23.14
4712	NASDAQ	TRIB	Wed, May 7, 2014	24.16	24.20	23.00	23.27
4711	NASDAQ	TRIB	Tue, May 6, 2014	24.00	24.45	23.91	24.12
4710	NASDAQ	TRIB	Mon, May 5, 2014	24.07	24.23	23.76	23.95
4709	NASDAQ	TRIB	Fri, May 2, 2014	24.50	24.61	24.08	24.17
4708	NASDAQ	TRIB	Thu, May 1, 2014	24.59	24.95	24.40	24.51
4707	NASDAQ	TRIB	Wed, Apr 30, 2014	26.00	26.00	24.30	24.65
4706	NASDAQ	TRIB	Tue, Apr 29, 2014	25.99	25.99	24.51	24.70
4705	NASDAQ	TRIB	Mon, Apr 28, 2014	25.03	25.30	24.51	24.78
4704	NASDAQ	TRIB	Fri, Apr 25, 2014	22.80	23.39	22.76	22.96
4703	NASDAQ	TRIB	Thu, Apr 24, 2014	23.52	23.52	22.75	22.92
4702	NASDAQ	TRIB	Wed, Apr 23, 2014	23.16	23.50	22.90	23.09
4701	NASDAQ	TRIB	Tue, Apr 22, 2014	23.17	23.50	22.88	23.26
4700	NASDAQ	TRIB	Mon, Apr 21, 2014	23.06	23.51	22.96	23.24
4699	NASDAQ	TRIB	Thu, Apr 17, 2014	23.12	23.33	22.86	23.15
4698	NASDAQ	TRIB	Wed, Apr 16, 2014	23.43	23.61	22.96	23.29
4697	NASDAQ	TRIB	Tue, Apr 15, 2014	23.16	23.47	22.53	23.07
4696	NASDAQ	TRIB	Mon, Apr 14, 2014	23.30	23.52	22.96	23.24
4695	NASDAQ	TRIB	Fri, Apr 11, 2014	23.25	23.81	22.86	23.41
4694	NASDAQ	TRIB	Thu, Apr 10, 2014	24.15	24.75	23.24	23.59
4693	NASDAQ	TRIB	Wed, Apr 9, 2014	24.25	24.96	24.14	24.58
4692	NASDAQ	TRIB	Tue, Apr 8, 2014	24.59	24.83	24.07	24.26
4691	NASDAQ	TRIB	Mon, Apr 7, 2014	24.01	25.00	23.71	24.46
4690	NASDAQ	TRIB	Fri, Apr 4, 2014	24.99	24.91	23.71	24.23
4689	NASDAQ	TRIB	Thu, Apr 3, 2014	25.10	25.11	24.60	24.80
4688	NASDAQ	TRIB	Wed, Apr 2, 2014	25.00	25.52	24.41	25.06
4687	NASDAQ	TRIB	Tue, Apr 1, 2014	24.45	25.10	24.32	24.87
4686	NASDAQ	TRIB	Mon, Mar 31, 2014	23.28	24.76	23.24	24.23
4685	NASDAQ	TRIB	Fri, Mar 28, 2014	23.03	23.64	22.71	23.21
4684	NASDAQ	TRIB	Thu, Mar 27, 2014	23.15	23.60	22.70	23.16
4683	NASDAQ	TRIB	Wed, Mar 26, 2014	24.45	24.47	22.58	23.38
4682	NASDAQ	TRIB	Tue, Mar 25, 2014	24.02	24.75	24.02	24.48
4681	NASDAQ	TRIB	Mon, Mar 24, 2014	25.51	25.75	24.07	24.24
4680	NASDAQ	TRIB	Fri, Mar 21, 2014	26.80	26.80	25.59	25.61
4679	NASDAQ	TRIB	Thu, Mar 20, 2014	26.68	27.09	26.27	26.55
4678	NASDAQ	TRIB	Wed, Mar 19, 2014	27.35	27.40	26.68	26.88
4677	NASDAQ	TRIB	Tue, Mar 18, 2014	27.13	27.45	27.13	27.38
4676	NASDAQ	TRIB	Mon, Mar 17, 2014	27.20	27.50	26.94	27.17
4675	NASDAQ	TRIB	Fri, Mar 14, 2014	27.37	27.66	26.91	27.22
4674	NASDAQ	TRIB	Thu, Mar 13, 2014	27.68	27.68	27.11	27.59
4673	NASDAQ	TRIB	Wed, Mar 12, 2014	27.48	27.78	27.46	27.57
4672	NASDAQ	TRIB	Tue, Mar 11, 2014	27.58	27.98	27.41	27.68
4671	NASDAQ	TRIB	Mon, Mar 10, 2014	27.90	28.00	27.39	27.73
4670	NASDAQ	TRIB	Fri, Mar 7, 2014	27.23	28.00	26.83	27.81
4669	NASDAQ	TRIB	Thu, Mar 6, 2014	27.31	27.79	27.09	27.31
4668	NASDAQ	TRIB	Wed, Mar 5, 2014	28.00	28.00	26.80	27.31
4667	NASDAQ	TRIB	Tue, Mar 4, 2014	26.89	28.06	26.53	27.70
4666	NASDAQ	TRIB	Mon, Mar 3, 2014	26.40	26.81	25.99	26.71
4665	NASDAQ	TRIB	Fri, Feb 28, 2014	25.83	26.61	25.58	26.49
4664	NASDAQ	TRIB	Thu, Feb 27, 2014	26.60	26.75	26.50	26.51
4663	NASDAQ	TRIB	Wed, Feb 26, 2014	26.50	26.78	26.34	26.63
4662	NASDAQ	TRIB	Tue, Feb 25, 2014	26.64	26.77	26.35	26.60
4661	NASDAQ	TRIB	Mon, Feb 24, 2014	26.63	27.14	26.55	26.69
4660	NASDAQ	TRIB	Fri, Feb 21, 2014	26.77	26.81	26.48	26.55
4659	NASDAQ	TRIB	Thu, Feb 20, 2014	26.63	26.78	26.51	26.71
4658	NASDAQ	TRIB	Wed, Feb 19, 2014	26.59	26.77	26.48	26.51
4657	NASDAQ	TRIB	Tue, Feb 18, 2014	27.00	27.38	26.65	26.81
4656	NASDAQ	TRIB	Fri, Feb 14, 2014	26.00	27.20	25.77	26.88
4655	NASDAQ	TRIB	Thu, Feb 13, 2014	25.52	26.18	25.51	26.00
4654	NASDAQ	TRIB	Wed, Feb 12, 2014	25.80	25.99	25.46	25.68
4653	NASDAQ	TRIB	Tue, Feb 11, 2014	25.58	25.85	25.06	25.80
4652	NASDAQ	TRIB	Mon, Feb 10, 2014	25.46	25.79	24.79	25.60
4651	NASDAQ	TRIB	Fri, Feb 7, 2014	25.48	25.74	24.51	25.34
4650	NASDAQ	TRIB	Thu, Feb 6, 2014	25.47	25.75	24.00	25.44
4649	NASDAQ	TRIB	Wed, Feb 5, 2014	24.89	25.77	24.09	25.43
4648	NASDAQ	TRIB	Tue, Feb 4, 2014	25.07	25.49	24.56	25.02
4647	NASDAQ	TRIB	Mon, Feb 3, 2014	25.53	25.68	24.77	25.12
4646	NASDAQ	TRIB	Fri, Jan 31, 2014	25.75	26.19	25.20	25.96
4645	NASDAQ	TRIB	Thu, Jan 30, 2014	26.10	26.56	25.80	26.05
4644	NASDAQ	TRIB	Wed, Jan 29, 2014	25.25	26.27	25.00	25.82
4643	NASDAQ	TRIB	Tue, Jan 28, 2014	24.94	25.19	24.74	25.02
4642	NASDAQ	TRIB	Mon, Jan 27, 2014	25.53	25.66	24.44	24.99
4641	NASDAQ	TRIB	Fri, Jan 24, 2014	26.34	26.48	25.38	25.68
4640	NASDAQ	TRIB	Thu, Jan 23, 2014	26.71	26.71	26.07	26.60
4639	NASDAQ	TRIB	Wed, Jan 22, 2014	26.94	27.00	26.53	26.76
4638	NASDAQ	TRIB	Tue, Jan 21, 2014	27.62	27.62	26.76	27.04
4637	NASDAQ	TRIB	Fri, Jan 17, 2014	27.74	27.80	27.50	27.71
4636	NASDAQ	TRIB	Thu, Jan 16, 2014	27.40	28.00	27.26	27.87
4635	NASDAQ	TRIB	Wed, Jan 15, 2014	27.23	27.39	27.00	27.39
4634	NASDAQ	TRIB	Tue, Jan 14, 2014	27.35	27.87	27.05	27.22
4633	NASDAQ	TRIB	Mon, Jan 13, 2014	27.31	27.68	27.08	27.23
4632	NASDAQ	TRIB	Fri, Jan 10, 2014	27.00	28.00	26.70	27.20
4631	NASDAQ	TRIB	Thu, Jan 9, 2014	26.00	27.75	25.92	27.01
4630	NASDAQ	TRIB	Wed, Jan 8, 2014	25.77	26.23	24.84	26.23
4629	NASDAQ	TRIB	Tue, Jan 7, 2014	25.25	26.00	25.10	25.86
4628	NASDAQ	TRIB	Mon, Jan 6, 2014	24.59	25.68	24.07	25.54
4627	NASDAQ	TRIB	Fri, Jan 3, 2014	24.88	24.86	24.26	24.60
4626	NASDAQ	TRIB	Thu, Jan 2, 2014	25.00	25.15	23.40	24.91
4625	NASDAQ	TRIB	Tue, Dec 31, 2013	24.70	25.30	24.50	25.14
4624	NASDAQ	TRIB	Mon, Dec 30, 2013	24.68	24.75	24.02	24.68
4623	NASDAQ	TRIB	Fri, Dec 27, 2013	24.66	24.75	24.50	24.57
4622	NASDAQ	TRIB	Thu, Dec 26, 2013	24.50	24.75	24.30	24.53
4621	NASDAQ	TRIB	Tue, Dec 24, 2013	24.20	24.57	23.45	24.28
4620	NASDAQ	TRIB	Mon, Dec 23, 2013	24.09	24.71	23.84	24.08
4619	NASDAQ	TRIB	Fri, Dec 20, 2013	23.90	24.00	23.75	23.97
4618	NASDAQ	TRIB	Thu, Dec 19, 2013	23.47	24.15	23.41	23.83
4617	NASDAQ	TRIB	Wed, Dec 18, 2013	22.72	23.95	22.72	23.56
4616	NASDAQ	TRIB	Tue, Dec 17, 2013	22.75	22.96	22.42	22.76
4615	NASDAQ	TRIB	Mon, Dec 16, 2013	23.12	23.22	22.01	22.94
4614	NASDAQ	TRIB	Fri, Dec 13, 2013	22.80	23.32	22.37	23.01
4613	NASDAQ	TRIB	Thu, Dec 12, 2013	22.19	23.10	22.01	22.86
4612	NASDAQ	TRIB	Wed, Dec 11, 2013	23.30	23.42	22.03	22.31
4611	NASDAQ	TRIB	Tue, Dec 10, 2013	23.64	23.77	23.25	23.49
4610	NASDAQ	TRIB	Mon, Dec 9, 2013	24.01	24.42	23.24	23.90
4609	NASDAQ	TRIB	Fri, Dec 6, 2013	24.19	24.32	23.84	24.12
4608	NASDAQ	TRIB	Thu, Dec 5, 2013	24.03	24.24	23.63	24.10
4607	NASDAQ	TRIB	Wed, Dec 4, 2013	24.63	24.73	24.06	24.17
4606	NASDAQ	TRIB	Tue, Dec 3, 2013	25.24	25.45	24.56	24.80
4605	NASDAQ	TRIB	Mon, Dec 2, 2013	25.50	25.57	24.97	25.42
4604	NASDAQ	TRIB	Fri, Nov 29, 2013	25.50	25.63	25.32	25.63
4603	NASDAQ	TRIB	Wed, Nov 27, 2013	24.94	25.48	24.94	25.40
4602	NASDAQ	TRIB	Tue, Nov 26, 2013	24.59	25.25	24.55	25.04
4601	NASDAQ	TRIB	Mon, Nov 25, 2013	24.99	25.09	24.77	24.89
4600	NASDAQ	TRIB	Fri, Nov 22, 2013	24.87	25.10	24.53	25.09
4599	NASDAQ	TRIB	Thu, Nov 21, 2013	24.70	25.10	24.70	24.91
4598	NASDAQ	TRIB	Wed, Nov 20, 2013	24.96	25.15	24.45	24.70
4597	NASDAQ	TRIB	Tue, Nov 19, 2013	24.50	25.00	24.34	24.68
4596	NASDAQ	TRIB	Mon, Nov 18, 2013	25.25	25.25	24.35	24.60
4595	NASDAQ	TRIB	Fri, Nov 15, 2013	25.44	25.48	24.91	25.25
4594	NASDAQ	TRIB	Thu, Nov 14, 2013	25.05	25.51	24.85	25.35
4593	NASDAQ	TRIB	Wed, Nov 13, 2013	25.00	25.22	24.91	25.05
4592	NASDAQ	TRIB	Tue, Nov 12, 2013	25.02	25.34	24.80	25.11
4591	NASDAQ	TRIB	Mon, Nov 11, 2013	25.03	25.35	24.83	25.10
4590	NASDAQ	TRIB	Fri, Nov 8, 2013	24.76	25.26	24.76	25.10
4589	NASDAQ	TRIB	Thu, Nov 7, 2013	24.89	25.07	24.76	24.97
4588	NASDAQ	TRIB	Wed, Nov 6, 2013	25.07	25.32	24.75	24.96
4587	NASDAQ	TRIB	Tue, Nov 5, 2013	25.00	25.27	24.71	25.10
4586	NASDAQ	TRIB	Mon, Nov 4, 2013	25.06	25.33	24.87	25.00
4585	NASDAQ	TRIB	Fri, Nov 1, 2013	24.98	25.16	24.81	25.05
4584	NASDAQ	TRIB	Thu, Oct 31, 2013	24.40	25.20	24.40	25.00
4583	NASDAQ	TRIB	Wed, Oct 30, 2013	24.25	24.66	24.15	24.60
4582	NASDAQ	TRIB	Tue, Oct 29, 2013	24.34	24.50	24.17	24.28
4581	NASDAQ	TRIB	Mon, Oct 28, 2013	24.13	24.59	24.01	24.44
4580	NASDAQ	TRIB	Fri, Oct 25, 2013	24.00	24.40	24.02	24.23
4579	NASDAQ	TRIB	Thu, Oct 24, 2013	24.08	24.17	23.46	24.10
4578	NASDAQ	TRIB	Wed, Oct 23, 2013	23.40	24.12	23.26	23.96
4577	NASDAQ	TRIB	Tue, Oct 22, 2013	23.65	23.69	23.35	23.56
4576	NASDAQ	TRIB	Mon, Oct 21, 2013	23.53	23.64	23.01	23.56
4575	NASDAQ	TRIB	Fri, Oct 18, 2013	23.21	23.50	22.99	23.47
4574	NASDAQ	TRIB	Thu, Oct 17, 2013	22.50	23.16	22.30	23.06
4573	NASDAQ	TRIB	Wed, Oct 16, 2013	22.18	22.60	22.09	22.45
4572	NASDAQ	TRIB	Tue, Oct 15, 2013	22.48	22.80	21.90	22.21
4571	NASDAQ	TRIB	Mon, Oct 14, 2013	22.20	22.79	22.00	22.51
4570	NASDAQ	TRIB	Fri, Oct 11, 2013	21.71	22.50	21.71	22.33
4569	NASDAQ	TRIB	Thu, Oct 10, 2013	21.81	21.95	21.28	21.74
4568	NASDAQ	TRIB	Wed, Oct 9, 2013	21.83	22.18	21.34	21.58
4567	NASDAQ	TRIB	Tue, Oct 8, 2013	23.01	23.01	21.84	21.92
4566	NASDAQ	TRIB	Mon, Oct 7, 2013	22.90	23.23	22.73	22.99
4565	NASDAQ	TRIB	Fri, Oct 4, 2013	22.76	22.96	22.75	22.88
4564	NASDAQ	TRIB	Thu, Oct 3, 2013	22.75	22.92	22.35	22.78
4563	NASDAQ	TRIB	Wed, Oct 2, 2013	22.37	23.10	22.08	22.85
4562	NASDAQ	TRIB	Tue, Oct 1, 2013	21.73	22.59	21.40	22.36
4561	NASDAQ	TRIB	Mon, Sep 30, 2013	21.40	21.83	21.17	21.76
4560	NASDAQ	TRIB	Fri, Sep 27, 2013	21.50	21.70	21.25	21.63
4559	NASDAQ	TRIB	Thu, Sep 26, 2013	21.40	21.56	21.36	21.49
4558	NASDAQ	TRIB	Wed, Sep 25, 2013	21.56	22.00	21.40	21.47
4557	NASDAQ	TRIB	Tue, Sep 24, 2013	20.67	22.00	20.67	21.51
4556	NASDAQ	TRIB	Mon, Sep 23, 2013	20.68	20.85	20.32	20.67
4555	NASDAQ	TRIB	Fri, Sep 20, 2013	20.25	20.84	20.06	20.74
4554	NASDAQ	TRIB	Thu, Sep 19, 2013	19.75	20.25	19.75	20.18
4553	NASDAQ	TRIB	Wed, Sep 18, 2013	20.00	20.20	19.60	19.89
4552	NASDAQ	TRIB	Tue, Sep 17, 2013	19.91	20.15	19.63	20.15
4551	NASDAQ	TRIB	Mon, Sep 16, 2013	20.25	20.25	19.67	20.01
4550	NASDAQ	TRIB	Fri, Sep 13, 2013	19.69	20.14	19.69	20.01
4549	NASDAQ	TRIB	Thu, Sep 12, 2013	20.06	20.06	19.58	19.71
4548	NASDAQ	TRIB	Wed, Sep 11, 2013	19.94	20.02	19.55	19.74
4547	NASDAQ	TRIB	Tue, Sep 10, 2013	19.95	20.07	19.60	19.98
4546	NASDAQ	TRIB	Mon, Sep 9, 2013	19.56	20.17	19.52	19.93
4545	NASDAQ	TRIB	Fri, Sep 6, 2013	19.30	19.69	19.07	19.60
4544	NASDAQ	TRIB	Thu, Sep 5, 2013	19.18	19.55	19.00	19.32
4543	NASDAQ	TRIB	Wed, Sep 4, 2013	19.00	19.51	18.80	19.15
4542	NASDAQ	TRIB	Tue, Sep 3, 2013	19.12	19.20	18.90	18.95
4541	NASDAQ	TRIB	Fri, Aug 30, 2013	19.30	19.30	18.95	19.03
4540	NASDAQ	TRIB	Thu, Aug 29, 2013	19.18	19.79	19.18	19.29
4539	NASDAQ	TRIB	Wed, Aug 28, 2013	19.15	19.72	18.77	19.20
4538	NASDAQ	TRIB	Tue, Aug 27, 2013	19.36	19.78	19.20	19.28
4537	NASDAQ	TRIB	Mon, Aug 26, 2013	19.58	19.87	19.14	19.45
4536	NASDAQ	TRIB	Fri, Aug 23, 2013	19.74	19.89	19.54	19.69
4535	NASDAQ	TRIB	Thu, Aug 22, 2013	19.98	19.90	19.50	19.73
4534	NASDAQ	TRIB	Wed, Aug 21, 2013	20.13	20.13	19.81	19.88
4533	NASDAQ	TRIB	Tue, Aug 20, 2013	20.01	20.20	19.85	20.13
4532	NASDAQ	TRIB	Mon, Aug 19, 2013	20.00	20.26	19.80	19.96
4531	NASDAQ	TRIB	Fri, Aug 16, 2013	19.97	20.20	19.92	20.02
4530	NASDAQ	TRIB	Thu, Aug 15, 2013	20.26	20.46	19.87	20.08
4529	NASDAQ	TRIB	Wed, Aug 14, 2013	20.57	20.57	20.25	20.38
4528	NASDAQ	TRIB	Tue, Aug 13, 2013	20.57	20.66	20.35	20.56
4527	NASDAQ	TRIB	Mon, Aug 12, 2013	20.76	21.12	20.37	20.50
4526	NASDAQ	TRIB	Fri, Aug 9, 2013	20.75	21.15	20.15	20.94
4525	NASDAQ	TRIB	Thu, Aug 8, 2013	21.14	21.14	20.80	20.81
4524	NASDAQ	TRIB	Wed, Aug 7, 2013	20.78	21.21	20.78	21.09
4523	NASDAQ	TRIB	Tue, Aug 6, 2013	20.77	21.00	20.40	20.95
4522	NASDAQ	TRIB	Mon, Aug 5, 2013	20.37	20.88	20.20	20.65
4521	NASDAQ	TRIB	Fri, Aug 2, 2013	20.00	20.54	19.78	20.49
4520	NASDAQ	TRIB	Thu, Aug 1, 2013	19.48	20.00	19.22	19.97
4519	NASDAQ	TRIB	Wed, Jul 31, 2013	19.10	19.48	19.05	19.48
4518	NASDAQ	TRIB	Tue, Jul 30, 2013	19.75	19.75	19.02	19.42
4517	NASDAQ	TRIB	Mon, Jul 29, 2013	19.88	19.94	19.54	19.65
4516	NASDAQ	TRIB	Fri, Jul 26, 2013	19.74	19.98	19.62	19.78
4515	NASDAQ	TRIB	Thu, Jul 25, 2013	19.75	19.79	19.50	19.75
4514	NASDAQ	TRIB	Wed, Jul 24, 2013	20.00	20.15	19.57	19.80
4513	NASDAQ	TRIB	Tue, Jul 23, 2013	19.92	20.20	19.50	20.03
4512	NASDAQ	TRIB	Mon, Jul 22, 2013	20.18	20.18	18.66	19.36
4511	NASDAQ	TRIB	Fri, Jul 19, 2013	18.32	18.49	18.12	18.24
4510	NASDAQ	TRIB	Thu, Jul 18, 2013	19.00	19.23	18.32	18.45
4509	NASDAQ	TRIB	Wed, Jul 17, 2013	18.12	18.99	18.10	18.90
4508	NASDAQ	TRIB	Tue, Jul 16, 2013	18.05	18.19	17.90	18.08
4507	NASDAQ	TRIB	Mon, Jul 15, 2013	17.22	18.19	17.22	18.14
4506	NASDAQ	TRIB	Fri, Jul 12, 2013	16.72	17.39	16.73	17.18
4505	NASDAQ	TRIB	Thu, Jul 11, 2013	16.74	16.89	16.43	16.77
4504	NASDAQ	TRIB	Wed, Jul 10, 2013	16.61	16.75	16.40	16.64
4503	NASDAQ	TRIB	Tue, Jul 9, 2013	16.80	16.85	16.54	16.59
4502	NASDAQ	TRIB	Mon, Jul 8, 2013	16.55	16.80	16.51	16.80
4501	NASDAQ	TRIB	Fri, Jul 5, 2013	16.87	16.87	16.54	16.57
4500	NASDAQ	TRIB	Wed, Jul 3, 2013	16.58	16.77	16.56	16.75
4499	NASDAQ	TRIB	Tue, Jul 2, 2013	16.81	16.88	16.53	16.66
4498	NASDAQ	TRIB	Mon, Jul 1, 2013	16.85	16.88	16.75	16.76
4497	NASDAQ	TRIB	Fri, Jun 28, 2013	16.84	16.95	16.70	16.85
4496	NASDAQ	TRIB	Thu, Jun 27, 2013	17.00	17.08	16.70	16.96
4495	NASDAQ	TRIB	Wed, Jun 26, 2013	16.96	17.03	16.67	16.91
4494	NASDAQ	TRIB	Tue, Jun 25, 2013	16.81	16.96	16.60	16.78
4493	NASDAQ	TRIB	Mon, Jun 24, 2013	16.81	17.00	16.60	16.75
4492	NASDAQ	TRIB	Fri, Jun 21, 2013	16.92	17.00	16.77	17.00
4491	NASDAQ	TRIB	Thu, Jun 20, 2013	17.20	17.04	16.77	16.90
4490	NASDAQ	TRIB	Wed, Jun 19, 2013	17.10	17.20	16.95	17.03
4489	NASDAQ	TRIB	Tue, Jun 18, 2013	17.05	17.39	17.02	17.15
4488	NASDAQ	TRIB	Mon, Jun 17, 2013	17.03	17.09	17.00	17.00
4487	NASDAQ	TRIB	Fri, Jun 14, 2013	16.99	17.11	16.99	17.00
4486	NASDAQ	TRIB	Thu, Jun 13, 2013	17.14	17.14	16.95	17.02
4485	NASDAQ	TRIB	Wed, Jun 12, 2013	17.10	17.24	17.05	17.08
4484	NASDAQ	TRIB	Tue, Jun 11, 2013	17.15	17.25	17.00	17.09
4483	NASDAQ	TRIB	Mon, Jun 10, 2013	17.30	17.30	16.92	17.28
4482	NASDAQ	TRIB	Fri, Jun 7, 2013	17.30	17.38	17.19	17.26
4481	NASDAQ	TRIB	Thu, Jun 6, 2013	17.03	17.32	16.97	17.28
4480	NASDAQ	TRIB	Wed, Jun 5, 2013	17.33	17.75	16.91	17.03
4479	NASDAQ	TRIB	Tue, Jun 4, 2013	17.39	17.54	17.32	17.33
4478	NASDAQ	TRIB	Mon, Jun 3, 2013	17.60	17.60	17.28	17.33
4477	NASDAQ	TRIB	Fri, May 31, 2013	17.30	17.71	17.30	17.53
4476	NASDAQ	TRIB	Thu, May 30, 2013	17.27	17.46	17.20	17.37
4475	NASDAQ	TRIB	Wed, May 29, 2013	17.92	17.92	16.91	17.27
4474	NASDAQ	TRIB	Tue, May 28, 2013	17.31	17.80	17.28	17.72
4473	NASDAQ	TRIB	Fri, May 24, 2013	16.85	17.50	16.61	17.34
4472	NASDAQ	TRIB	Thu, May 23, 2013	16.58	16.90	16.53	16.85
4471	NASDAQ	TRIB	Wed, May 22, 2013	16.74	16.89	16.51	16.74
4470	NASDAQ	TRIB	Tue, May 21, 2013	16.90	16.90	16.68	16.87
4469	NASDAQ	TRIB	Mon, May 20, 2013	16.50	16.88	16.50	16.88
4468	NASDAQ	TRIB	Fri, May 17, 2013	16.48	16.68	16.43	16.55
4467	NASDAQ	TRIB	Thu, May 16, 2013	16.70	16.70	16.40	16.45
4466	NASDAQ	TRIB	Wed, May 15, 2013	16.27	16.75	16.20	16.62
4465	NASDAQ	TRIB	Tue, May 14, 2013	16.28	16.47	16.15	16.35
4464	NASDAQ	TRIB	Mon, May 13, 2013	16.28	16.42	16.06	16.31
4463	NASDAQ	TRIB	Fri, May 10, 2013	16.23	16.34	16.12	16.21
4462	NASDAQ	TRIB	Thu, May 9, 2013	16.20	16.25	16.09	16.15
4461	NASDAQ	TRIB	Wed, May 8, 2013	16.25	16.41	15.91	16.12
4460	NASDAQ	TRIB	Tue, May 7, 2013	16.52	16.52	16.20	16.29
4459	NASDAQ	TRIB	Mon, May 6, 2013	16.44	16.55	16.40	16.52
4458	NASDAQ	TRIB	Fri, May 3, 2013	16.14	16.46	16.14	16.39
4457	NASDAQ	TRIB	Thu, May 2, 2013	15.88	16.08	15.84	16.08
4456	NASDAQ	TRIB	Wed, May 1, 2013	15.98	16.03	15.76	15.87
4455	NASDAQ	TRIB	Tue, Apr 30, 2013	15.85	16.00	15.66	15.99
4454	NASDAQ	TRIB	Mon, Apr 29, 2013	15.90	15.90	15.57	15.80
4453	NASDAQ	TRIB	Fri, Apr 26, 2013	16.06	16.14	15.84	15.90
4452	NASDAQ	TRIB	Thu, Apr 25, 2013	15.50	16.39	15.50	16.06
4451	NASDAQ	TRIB	Wed, Apr 24, 2013	15.59	15.70	15.12	15.40
4450	NASDAQ	TRIB	Tue, Apr 23, 2013	16.05	16.20	15.65	15.86
4449	NASDAQ	TRIB	Mon, Apr 22, 2013	16.00	16.07	15.91	15.97
4448	NASDAQ	TRIB	Fri, Apr 19, 2013	16.06	16.16	15.90	16.00
4447	NASDAQ	TRIB	Thu, Apr 18, 2013	16.10	16.23	16.02	16.06
4446	NASDAQ	TRIB	Wed, Apr 17, 2013	16.20	16.44	16.02	16.07
4445	NASDAQ	TRIB	Tue, Apr 16, 2013	16.44	16.44	16.20	16.24
4444	NASDAQ	TRIB	Mon, Apr 15, 2013	16.56	16.75	16.26	16.30
4443	NASDAQ	TRIB	Fri, Apr 12, 2013	16.21	16.74	16.16	16.69
4442	NASDAQ	TRIB	Thu, Apr 11, 2013	16.28	16.35	16.14	16.34
4441	NASDAQ	TRIB	Wed, Apr 10, 2013	16.00	16.35	15.97	16.24
4440	NASDAQ	TRIB	Tue, Apr 9, 2013	16.35	16.35	15.90	15.99
4439	NASDAQ	TRIB	Mon, Apr 8, 2013	16.28	16.40	15.77	16.35
4438	NASDAQ	TRIB	Fri, Apr 5, 2013	16.09	16.38	15.64	16.12
4437	NASDAQ	TRIB	Thu, Apr 4, 2013	15.59	16.02	15.59	16.01
4436	NASDAQ	TRIB	Wed, Apr 3, 2013	16.38	16.38	15.51	15.70
4435	NASDAQ	TRIB	Tue, Apr 2, 2013	16.60	16.60	16.35	16.41
4434	NASDAQ	TRIB	Mon, Apr 1, 2013	16.77	16.77	16.50	16.66
4433	NASDAQ	TRIB	Thu, Mar 28, 2013	16.56	16.90	16.56	16.88
4432	NASDAQ	TRIB	Wed, Mar 27, 2013	16.79	16.87	16.50	16.64
4431	NASDAQ	TRIB	Tue, Mar 26, 2013	16.80	16.97	16.56	16.86
4430	NASDAQ	TRIB	Mon, Mar 25, 2013	16.71	16.99	16.51	16.77
4429	NASDAQ	TRIB	Fri, Mar 22, 2013	16.83	16.96	16.15	16.61
4428	NASDAQ	TRIB	Thu, Mar 21, 2013	17.00	17.00	16.70	16.88
4427	NASDAQ	TRIB	Wed, Mar 20, 2013	17.17	17.40	16.87	16.99
4426	NASDAQ	TRIB	Tue, Mar 19, 2013	17.77	17.85	16.95	17.16
4425	NASDAQ	TRIB	Mon, Mar 18, 2013	17.87	17.87	17.11	17.71
4424	NASDAQ	TRIB	Fri, Mar 15, 2013	17.74	17.98	17.71	17.87
4423	NASDAQ	TRIB	Thu, Mar 14, 2013	17.89	18.00	17.77	17.81
4422	NASDAQ	TRIB	Wed, Mar 13, 2013	17.82	18.14	17.64	17.84
4421	NASDAQ	TRIB	Tue, Mar 12, 2013	18.01	18.05	17.60	17.82
4420	NASDAQ	TRIB	Mon, Mar 11, 2013	18.74	18.74	17.95	18.20
4419	NASDAQ	TRIB	Fri, Mar 8, 2013	18.75	19.00	18.41	18.67
4418	NASDAQ	TRIB	Thu, Mar 7, 2013	17.40	18.68	17.30	18.50
4417	NASDAQ	TRIB	Wed, Mar 6, 2013	16.98	17.49	16.95	17.44
4416	NASDAQ	TRIB	Tue, Mar 5, 2013	17.10	17.15	16.55	17.00
4415	NASDAQ	TRIB	Mon, Mar 4, 2013	17.04	17.10	16.90	16.91
4414	NASDAQ	TRIB	Fri, Mar 1, 2013	16.90	17.09	16.90	17.04
4413	NASDAQ	TRIB	Thu, Feb 28, 2013	16.89	17.02	16.88	16.91
4412	NASDAQ	TRIB	Wed, Feb 27, 2013	16.89	17.00	16.86	16.99
4411	NASDAQ	TRIB	Tue, Feb 26, 2013	17.10	17.10	16.90	16.90
4410	NASDAQ	TRIB	Mon, Feb 25, 2013	16.98	17.00	16.60	16.84
4409	NASDAQ	TRIB	Fri, Feb 22, 2013	16.89	17.00	16.84	16.98
4408	NASDAQ	TRIB	Thu, Feb 21, 2013	16.84	16.93	16.75	16.86
4407	NASDAQ	TRIB	Wed, Feb 20, 2013	16.95	17.10	16.73	17.02
4406	NASDAQ	TRIB	Tue, Feb 19, 2013	16.89	16.93	16.72	16.90
4405	NASDAQ	TRIB	Fri, Feb 15, 2013	16.60	16.85	16.52	16.80
4404	NASDAQ	TRIB	Thu, Feb 14, 2013	16.40	16.53	16.38	16.53
4403	NASDAQ	TRIB	Wed, Feb 13, 2013	16.25	16.40	16.03	16.35
4402	NASDAQ	TRIB	Tue, Feb 12, 2013	16.23	16.30	16.01	16.30
4401	NASDAQ	TRIB	Mon, Feb 11, 2013	16.15	16.25	16.00	16.23
4400	NASDAQ	TRIB	Fri, Feb 8, 2013	16.12	16.29	16.06	16.24
4399	NASDAQ	TRIB	Thu, Feb 7, 2013	16.13	16.25	15.90	16.23
4398	NASDAQ	TRIB	Wed, Feb 6, 2013	16.12	16.23	16.10	16.23
4397	NASDAQ	TRIB	Tue, Feb 5, 2013	16.15	16.25	16.08	16.24
4396	NASDAQ	TRIB	Mon, Feb 4, 2013	16.33	16.33	16.08	16.20
4395	NASDAQ	TRIB	Fri, Feb 1, 2013	16.13	16.30	16.08	16.27
4394	NASDAQ	TRIB	Thu, Jan 31, 2013	15.90	16.15	15.78	16.13
4393	NASDAQ	TRIB	Wed, Jan 30, 2013	15.70	15.97	15.57	15.85
4392	NASDAQ	TRIB	Tue, Jan 29, 2013	15.67	15.67	15.43	15.61
4391	NASDAQ	TRIB	Mon, Jan 28, 2013	15.25	15.75	15.21	15.60
4390	NASDAQ	TRIB	Fri, Jan 25, 2013	15.70	15.81	15.25	15.35
4389	NASDAQ	TRIB	Thu, Jan 24, 2013	15.76	15.85	15.41	15.56
4388	NASDAQ	TRIB	Wed, Jan 23, 2013	15.70	15.83	15.54	15.82
4387	NASDAQ	TRIB	Tue, Jan 22, 2013	15.88	15.88	15.52	15.80
4386	NASDAQ	TRIB	Fri, Jan 18, 2013	15.01	15.94	15.01	15.94
4385	NASDAQ	TRIB	Thu, Jan 17, 2013	14.60	15.30	14.60	15.28
4384	NASDAQ	TRIB	Wed, Jan 16, 2013	14.50	14.75	14.32	14.62
4383	NASDAQ	TRIB	Tue, Jan 15, 2013	14.50	14.76	14.50	14.59
4382	NASDAQ	TRIB	Mon, Jan 14, 2013	14.54	14.79	14.52	14.59
4381	NASDAQ	TRIB	Fri, Jan 11, 2013	14.66	14.80	14.51	14.70
4380	NASDAQ	TRIB	Thu, Jan 10, 2013	14.67	14.67	14.55	14.64
4379	NASDAQ	TRIB	Wed, Jan 9, 2013	14.54	14.65	14.50	14.65
4378	NASDAQ	TRIB	Tue, Jan 8, 2013	14.54	14.64	14.49	14.60
4377	NASDAQ	TRIB	Mon, Jan 7, 2013	14.65	14.70	14.44	14.59
4376	NASDAQ	TRIB	Fri, Jan 4, 2013	14.60	14.73	14.30	14.64
4375	NASDAQ	TRIB	Thu, Jan 3, 2013	14.68	15.05	14.39	14.58
4374	NASDAQ	TRIB	Wed, Jan 2, 2013	14.55	14.87	14.40	14.68
4373	NASDAQ	TRIB	Mon, Dec 31, 2012	14.29	14.44	14.11	14.42
4372	NASDAQ	TRIB	Fri, Dec 28, 2012	14.01	14.29	14.00	14.27
4371	NASDAQ	TRIB	Thu, Dec 27, 2012	14.58	14.63	14.04	14.07
4370	NASDAQ	TRIB	Wed, Dec 26, 2012	14.75	14.75	14.55	14.60
4369	NASDAQ	TRIB	Mon, Dec 24, 2012	14.86	14.86	14.76	14.85
4368	NASDAQ	TRIB	Fri, Dec 21, 2012	14.71	14.90	14.60	14.86
4367	NASDAQ	TRIB	Thu, Dec 20, 2012	14.98	15.23	14.75	14.83
4366	NASDAQ	TRIB	Wed, Dec 19, 2012	15.00	15.00	14.76	14.93
4365	NASDAQ	TRIB	Tue, Dec 18, 2012	14.90	15.00	14.81	14.96
4364	NASDAQ	TRIB	Mon, Dec 17, 2012	15.16	15.24	14.91	15.05
4363	NASDAQ	TRIB	Fri, Dec 14, 2012	15.11	15.29	15.00	15.16
4362	NASDAQ	TRIB	Thu, Dec 13, 2012	15.31	15.74	15.00	15.27
4361	NASDAQ	TRIB	Wed, Dec 12, 2012	15.34	15.64	15.21	15.38
4360	NASDAQ	TRIB	Tue, Dec 11, 2012	14.97	15.40	14.97	15.39
4359	NASDAQ	TRIB	Mon, Dec 10, 2012	15.38	15.38	14.90	15.05
4358	NASDAQ	TRIB	Fri, Dec 7, 2012	15.35	15.60	15.25	15.40
4357	NASDAQ	TRIB	Thu, Dec 6, 2012	15.33	15.36	15.03	15.35
4356	NASDAQ	TRIB	Wed, Dec 5, 2012	15.75	15.75	15.00	15.23
4355	NASDAQ	TRIB	Tue, Dec 4, 2012	14.50	14.96	14.50	14.93
4354	NASDAQ	TRIB	Mon, Dec 3, 2012	14.58	14.73	14.50	14.60
4353	NASDAQ	TRIB	Fri, Nov 30, 2012	14.53	14.59	14.36	14.56
4352	NASDAQ	TRIB	Thu, Nov 29, 2012	14.18	14.75	14.10	14.55
4351	NASDAQ	TRIB	Wed, Nov 28, 2012	14.21	14.25	14.15	14.23
4350	NASDAQ	TRIB	Tue, Nov 27, 2012	14.17	14.25	14.14	14.19
4349	NASDAQ	TRIB	Mon, Nov 26, 2012	14.02	14.20	14.01	14.16
4348	NASDAQ	TRIB	Fri, Nov 23, 2012	14.15	14.25	14.12	14.15
4347	NASDAQ	TRIB	Wed, Nov 21, 2012	14.12	14.20	14.12	14.20
4346	NASDAQ	TRIB	Tue, Nov 20, 2012	14.00	14.16	13.90	14.12
4345	NASDAQ	TRIB	Mon, Nov 19, 2012	14.15	14.15	14.03	14.12
4344	NASDAQ	TRIB	Fri, Nov 16, 2012	13.86	14.15	13.86	14.15
4343	NASDAQ	TRIB	Thu, Nov 15, 2012	14.00	14.01	13.81	13.92
4342	NASDAQ	TRIB	Wed, Nov 14, 2012	13.96	14.15	13.90	14.02
4341	NASDAQ	TRIB	Tue, Nov 13, 2012	13.96	14.18	13.90	14.14
4340	NASDAQ	TRIB	Mon, Nov 12, 2012	14.10	14.10	13.55	13.75
4339	NASDAQ	TRIB	Fri, Nov 9, 2012	14.01	14.15	13.98	14.03
4338	NASDAQ	TRIB	Thu, Nov 8, 2012	13.85	14.01	13.85	13.94
4337	NASDAQ	TRIB	Wed, Nov 7, 2012	14.00	14.13	13.65	13.92
4336	NASDAQ	TRIB	Tue, Nov 6, 2012	14.04	14.24	14.04	14.11
4335	NASDAQ	TRIB	Mon, Nov 5, 2012	14.17	14.30	14.12	14.15
4334	NASDAQ	TRIB	Fri, Nov 2, 2012	14.24	14.24	14.01	14.11
4333	NASDAQ	TRIB	Thu, Nov 1, 2012	14.29	14.30	14.00	14.23
4332	NASDAQ	TRIB	Wed, Oct 31, 2012	14.40	14.40	14.03	14.14
4331	NASDAQ	TRIB	Fri, Oct 26, 2012	14.32	14.39	14.20	14.35
4330	NASDAQ	TRIB	Thu, Oct 25, 2012	14.25	14.40	14.25	14.32
4329	NASDAQ	TRIB	Wed, Oct 24, 2012	14.49	14.49	14.19	14.24
4328	NASDAQ	TRIB	Tue, Oct 23, 2012	14.29	14.34	14.10	14.33
4327	NASDAQ	TRIB	Mon, Oct 22, 2012	14.33	14.33	14.05	14.21
4326	NASDAQ	TRIB	Fri, Oct 19, 2012	14.20	14.20	14.00	14.11
4325	NASDAQ	TRIB	Thu, Oct 18, 2012	14.28	14.28	13.96	14.20
4324	NASDAQ	TRIB	Wed, Oct 17, 2012	14.15	14.31	14.14	14.23
4323	NASDAQ	TRIB	Tue, Oct 16, 2012	13.97	14.15	13.85	14.05
4322	NASDAQ	TRIB	Mon, Oct 15, 2012	13.96	14.00	13.75	13.84
4321	NASDAQ	TRIB	Fri, Oct 12, 2012	14.13	14.25	13.80	13.81
4320	NASDAQ	TRIB	Thu, Oct 11, 2012	14.12	14.14	13.91	14.06
4319	NASDAQ	TRIB	Wed, Oct 10, 2012	14.05	14.22	13.85	13.96
4318	NASDAQ	TRIB	Tue, Oct 9, 2012	14.08	14.13	13.98	13.98
4317	NASDAQ	TRIB	Mon, Oct 8, 2012	14.05	14.33	13.98	14.03
4316	NASDAQ	TRIB	Fri, Oct 5, 2012	14.05	14.05	13.90	13.99
4315	NASDAQ	TRIB	Thu, Oct 4, 2012	14.05	14.06	13.93	13.93
4314	NASDAQ	TRIB	Wed, Oct 3, 2012	13.70	14.05	13.67	14.01
4313	NASDAQ	TRIB	Tue, Oct 2, 2012	13.88	13.88	13.51	13.71
4312	NASDAQ	TRIB	Mon, Oct 1, 2012	14.00	14.00	13.01	13.60
4311	NASDAQ	TRIB	Fri, Sep 28, 2012	12.55	12.70	12.46	12.57
4310	NASDAQ	TRIB	Thu, Sep 27, 2012	12.39	12.60	12.39	12.51
4309	NASDAQ	TRIB	Wed, Sep 26, 2012	12.49	12.53	12.32	12.50
4308	NASDAQ	TRIB	Tue, Sep 25, 2012	12.42	12.57	12.40	12.48
4307	NASDAQ	TRIB	Mon, Sep 24, 2012	12.45	12.52	12.36	12.50
4306	NASDAQ	TRIB	Fri, Sep 21, 2012	12.61	12.70	12.45	12.54
4305	NASDAQ	TRIB	Thu, Sep 20, 2012	12.59	12.59	12.46	12.52
4304	NASDAQ	TRIB	Wed, Sep 19, 2012	12.53	12.55	12.46	12.54
4303	NASDAQ	TRIB	Tue, Sep 18, 2012	12.51	12.74	12.41	12.57
4302	NASDAQ	TRIB	Mon, Sep 17, 2012	12.40	12.75	12.26	12.68
4301	NASDAQ	TRIB	Fri, Sep 14, 2012	12.58	12.75	12.33	12.53
4300	NASDAQ	TRIB	Thu, Sep 13, 2012	12.77	12.77	12.48	12.64
4299	NASDAQ	TRIB	Wed, Sep 12, 2012	12.65	12.75	12.42	12.74
4298	NASDAQ	TRIB	Tue, Sep 11, 2012	12.30	12.75	12.26	12.57
4297	NASDAQ	TRIB	Mon, Sep 10, 2012	12.35	12.44	12.34	12.43
4296	NASDAQ	TRIB	Fri, Sep 7, 2012	12.35	12.40	12.33	12.40
4295	NASDAQ	TRIB	Thu, Sep 6, 2012	12.26	12.49	12.07	12.43
4294	NASDAQ	TRIB	Wed, Sep 5, 2012	12.35	12.47	12.18	12.30
4293	NASDAQ	TRIB	Tue, Sep 4, 2012	12.30	12.33	12.16	12.30
4292	NASDAQ	TRIB	Fri, Aug 31, 2012	12.30	12.33	12.01	12.25
4291	NASDAQ	TRIB	Thu, Aug 30, 2012	12.19	12.38	12.07	12.30
4290	NASDAQ	TRIB	Wed, Aug 29, 2012	12.36	12.38	12.17	12.19
4289	NASDAQ	TRIB	Tue, Aug 28, 2012	12.27	12.48	12.27	12.44
4288	NASDAQ	TRIB	Mon, Aug 27, 2012	12.42	12.50	12.35	12.45
4287	NASDAQ	TRIB	Fri, Aug 24, 2012	12.40	12.50	12.27	12.48
4286	NASDAQ	TRIB	Thu, Aug 23, 2012	12.28	12.50	12.24	12.47
4285	NASDAQ	TRIB	Wed, Aug 22, 2012	12.25	12.37	12.25	12.37
4284	NASDAQ	TRIB	Tue, Aug 21, 2012	12.30	12.40	12.22	12.32
4283	NASDAQ	TRIB	Mon, Aug 20, 2012	12.25	12.42	12.19	12.36
4282	NASDAQ	TRIB	Fri, Aug 17, 2012	12.26	12.42	12.26	12.35
4281	NASDAQ	TRIB	Thu, Aug 16, 2012	12.47	12.57	12.32	12.50
4280	NASDAQ	TRIB	Wed, Aug 15, 2012	12.26	12.60	12.16	12.47
4279	NASDAQ	TRIB	Tue, Aug 14, 2012	12.20	12.23	12.00	12.18
4278	NASDAQ	TRIB	Mon, Aug 13, 2012	12.38	12.38	12.17	12.26
4277	NASDAQ	TRIB	Fri, Aug 10, 2012	12.42	12.48	11.96	12.40
4276	NASDAQ	TRIB	Thu, Aug 9, 2012	12.49	12.58	12.28	12.50
4275	NASDAQ	TRIB	Wed, Aug 8, 2012	12.52	12.63	11.80	12.48
4274	NASDAQ	TRIB	Tue, Aug 7, 2012	12.51	12.87	12.50	12.59
4273	NASDAQ	TRIB	Mon, Aug 6, 2012	12.65	12.70	12.52	12.61
4272	NASDAQ	TRIB	Fri, Aug 3, 2012	12.60	12.75	12.50	12.67
4271	NASDAQ	TRIB	Thu, Aug 2, 2012	12.50	12.60	12.50	12.59
4270	NASDAQ	TRIB	Wed, Aug 1, 2012	12.59	12.70	12.50	12.57
4269	NASDAQ	TRIB	Tue, Jul 31, 2012	12.70	12.70	12.50	12.61
4268	NASDAQ	TRIB	Mon, Jul 30, 2012	12.65	12.75	12.59	12.70
4267	NASDAQ	TRIB	Fri, Jul 27, 2012	12.70	12.75	12.65	12.75
4266	NASDAQ	TRIB	Thu, Jul 26, 2012	12.63	12.75	12.11	12.75
4265	NASDAQ	TRIB	Wed, Jul 25, 2012	12.62	12.71	12.45	12.50
4264	NASDAQ	TRIB	Tue, Jul 24, 2012	12.40	12.74	12.34	12.47
4263	NASDAQ	TRIB	Mon, Jul 23, 2012	12.39	12.49	12.19	12.44
4262	NASDAQ	TRIB	Fri, Jul 20, 2012	12.60	12.62	11.97	12.53
4261	NASDAQ	TRIB	Thu, Jul 19, 2012	12.12	12.70	12.07	12.65
4260	NASDAQ	TRIB	Wed, Jul 18, 2012	12.60	12.66	12.60	12.65
4259	NASDAQ	TRIB	Tue, Jul 17, 2012	12.65	12.70	12.55	12.65
4258	NASDAQ	TRIB	Mon, Jul 16, 2012	12.76	12.76	12.36	12.55
4257	NASDAQ	TRIB	Fri, Jul 13, 2012	12.48	12.72	12.47	12.57
4256	NASDAQ	TRIB	Thu, Jul 12, 2012	12.20	12.50	11.98	12.46
4255	NASDAQ	TRIB	Wed, Jul 11, 2012	12.25	12.40	11.58	12.10
4254	NASDAQ	TRIB	Tue, Jul 10, 2012	12.17	12.25	12.04	12.25
4253	NASDAQ	TRIB	Mon, Jul 9, 2012	11.97	12.08	11.76	12.08
4252	NASDAQ	TRIB	Fri, Jul 6, 2012	11.74	12.03	11.71	11.94
4251	NASDAQ	TRIB	Thu, Jul 5, 2012	12.00	12.08	11.58	11.81
4250	NASDAQ	TRIB	Tue, Jul 3, 2012	12.12	12.13	11.98	12.00
4249	NASDAQ	TRIB	Mon, Jul 2, 2012	12.04	12.14	11.91	12.13
4248	NASDAQ	TRIB	Fri, Jun 29, 2012	12.00	12.02	11.88	12.00
4247	NASDAQ	TRIB	Thu, Jun 28, 2012	12.00	12.00	11.85	12.00
4246	NASDAQ	TRIB	Wed, Jun 27, 2012	11.50	12.03	11.50	11.98
4245	NASDAQ	TRIB	Tue, Jun 26, 2012	11.75	11.95	11.25	11.92
4244	NASDAQ	TRIB	Mon, Jun 25, 2012	11.90	11.95	11.63	11.83
4243	NASDAQ	TRIB	Fri, Jun 22, 2012	11.91	11.94	11.77	11.82
4242	NASDAQ	TRIB	Thu, Jun 21, 2012	11.88	11.95	11.64	11.94
4241	NASDAQ	TRIB	Wed, Jun 20, 2012	11.65	11.91	11.31	11.83
4240	NASDAQ	TRIB	Tue, Jun 19, 2012	11.47	11.67	11.45	11.60
4239	NASDAQ	TRIB	Mon, Jun 18, 2012	11.48	11.50	11.44	11.44
4238	NASDAQ	TRIB	Fri, Jun 15, 2012	11.21	11.48	11.21	11.48
4237	NASDAQ	TRIB	Thu, Jun 14, 2012	11.16	11.30	11.12	11.30
4236	NASDAQ	TRIB	Wed, Jun 13, 2012	11.22	11.30	11.15	11.15
4235	NASDAQ	TRIB	Tue, Jun 12, 2012	11.35	11.35	11.16	11.22
4234	NASDAQ	TRIB	Mon, Jun 11, 2012	11.26	11.35	11.15	11.32
4233	NASDAQ	TRIB	Fri, Jun 8, 2012	11.31	11.35	10.89	11.35
4232	NASDAQ	TRIB	Thu, Jun 7, 2012	11.11	11.35	11.11	11.35
4231	NASDAQ	TRIB	Wed, Jun 6, 2012	11.47	11.47	11.15	11.35
4230	NASDAQ	TRIB	Tue, Jun 5, 2012	11.14	11.33	10.90	11.20
4229	NASDAQ	TRIB	Mon, Jun 4, 2012	11.32	11.32	11.01	11.20
4228	NASDAQ	TRIB	Fri, Jun 1, 2012	11.35	11.50	11.14	11.25
4227	NASDAQ	TRIB	Thu, May 31, 2012	11.48	11.52	11.28	11.50
4226	NASDAQ	TRIB	Wed, May 30, 2012	11.48	11.64	11.32	11.53
4225	NASDAQ	TRIB	Tue, May 29, 2012	11.15	11.50	11.15	11.50
4224	NASDAQ	TRIB	Fri, May 25, 2012	11.20	11.20	10.91	11.15
4223	NASDAQ	TRIB	Thu, May 24, 2012	11.17	11.24	11.01	11.19
4222	NASDAQ	TRIB	Wed, May 23, 2012	11.35	11.42	10.95	11.15
4221	NASDAQ	TRIB	Tue, May 22, 2012	11.11	11.45	11.08	11.43
4220	NASDAQ	TRIB	Mon, May 21, 2012	11.05	11.20	11.03	11.12
4219	NASDAQ	TRIB	Fri, May 18, 2012	11.22	11.31	11.00	11.13
4218	NASDAQ	TRIB	Thu, May 17, 2012	11.33	11.51	11.10	11.27
4217	NASDAQ	TRIB	Wed, May 16, 2012	11.50	11.51	11.28	11.38
4216	NASDAQ	TRIB	Tue, May 15, 2012	11.72	11.72	11.50	11.58
4215	NASDAQ	TRIB	Mon, May 14, 2012	11.70	11.75	11.61	11.70
4214	NASDAQ	TRIB	Fri, May 11, 2012	11.62	11.74	11.58	11.70
4213	NASDAQ	TRIB	Thu, May 10, 2012	11.30	11.66	11.19	11.62
4212	NASDAQ	TRIB	Wed, May 9, 2012	11.22	11.42	11.05	11.38
4211	NASDAQ	TRIB	Tue, May 8, 2012	11.30	11.40	11.00	11.30
4210	NASDAQ	TRIB	Mon, May 7, 2012	11.28	11.40	11.06	11.31
4209	NASDAQ	TRIB	Fri, May 4, 2012	11.04	11.49	10.81	11.39
4208	NASDAQ	TRIB	Thu, May 3, 2012	11.30	11.40	11.13	11.25
4207	NASDAQ	TRIB	Wed, May 2, 2012	11.50	11.58	11.34	11.37
4206	NASDAQ	TRIB	Tue, May 1, 2012	11.47	11.59	11.37	11.50
4205	NASDAQ	TRIB	Mon, Apr 30, 2012	11.65	11.75	11.46	11.52
4204	NASDAQ	TRIB	Fri, Apr 27, 2012	11.61	11.65	11.50	11.60
4203	NASDAQ	TRIB	Thu, Apr 26, 2012	11.49	11.70	11.29	11.58
4202	NASDAQ	TRIB	Wed, Apr 25, 2012	11.25	11.50	11.25	11.44
4201	NASDAQ	TRIB	Tue, Apr 24, 2012	11.23	11.30	11.19	11.26
4200	NASDAQ	TRIB	Mon, Apr 23, 2012	11.18	11.25	11.08	11.23
4199	NASDAQ	TRIB	Fri, Apr 20, 2012	11.08	11.34	11.06	11.28
4198	NASDAQ	TRIB	Thu, Apr 19, 2012	10.70	11.19	10.67	11.17
4197	NASDAQ	TRIB	Wed, Apr 18, 2012	10.70	10.74	10.67	10.67
4196	NASDAQ	TRIB	Tue, Apr 17, 2012	10.69	10.75	10.69	10.71
4195	NASDAQ	TRIB	Mon, Apr 16, 2012	10.75	10.75	10.61	10.61
4194	NASDAQ	TRIB	Fri, Apr 13, 2012	10.75	10.75	10.70	10.72
4193	NASDAQ	TRIB	Thu, Apr 12, 2012	10.71	10.73	10.65	10.70
4192	NASDAQ	TRIB	Wed, Apr 11, 2012	10.71	10.74	10.65	10.65
4191	NASDAQ	TRIB	Tue, Apr 10, 2012	10.70	10.79	10.68	10.71
4190	NASDAQ	TRIB	Mon, Apr 9, 2012	10.67	10.72	10.65	10.70
4189	NASDAQ	TRIB	Thu, Apr 5, 2012	10.83	10.90	10.75	10.80
4188	NASDAQ	TRIB	Wed, Apr 4, 2012	10.85	10.99	10.80	10.89
4187	NASDAQ	TRIB	Tue, Apr 3, 2012	10.75	11.00	10.69	10.97
4186	NASDAQ	TRIB	Mon, Apr 2, 2012	10.59	10.78	10.50	10.77
4185	NASDAQ	TRIB	Fri, Mar 30, 2012	10.75	10.75	10.63	10.67
4184	NASDAQ	TRIB	Thu, Mar 29, 2012	10.75	10.77	10.65	10.75
4183	NASDAQ	TRIB	Wed, Mar 28, 2012	10.65	10.79	10.63	10.75
4182	NASDAQ	TRIB	Tue, Mar 27, 2012	10.52	10.80	10.51	10.73
4181	NASDAQ	TRIB	Mon, Mar 26, 2012	10.50	10.56	10.46	10.55
4180	NASDAQ	TRIB	Fri, Mar 23, 2012	10.40	10.50	10.26	10.43
4179	NASDAQ	TRIB	Thu, Mar 22, 2012	10.34	10.38	10.30	10.38
4178	NASDAQ	TRIB	Wed, Mar 21, 2012	10.26	10.40	10.18	10.34
4177	NASDAQ	TRIB	Tue, Mar 20, 2012	10.35	10.38	10.23	10.33
4176	NASDAQ	TRIB	Mon, Mar 19, 2012	10.38	10.45	10.27	10.38
4175	NASDAQ	TRIB	Fri, Mar 16, 2012	10.46	10.46	10.05	10.46
4174	NASDAQ	TRIB	Thu, Mar 15, 2012	10.50	10.50	10.40	10.47
4173	NASDAQ	TRIB	Wed, Mar 14, 2012	10.50	10.51	10.43	10.51
4172	NASDAQ	TRIB	Tue, Mar 13, 2012	10.44	10.55	10.44	10.51
4171	NASDAQ	TRIB	Mon, Mar 12, 2012	10.38	10.54	10.24	10.50
4170	NASDAQ	TRIB	Fri, Mar 9, 2012	10.39	10.48	10.24	10.46
4169	NASDAQ	TRIB	Thu, Mar 8, 2012	10.04	10.39	10.04	10.37
4168	NASDAQ	TRIB	Wed, Mar 7, 2012	10.09	10.27	9.92	10.25
4167	NASDAQ	TRIB	Tue, Mar 6, 2012	10.05	10.16	9.85	10.09
4166	NASDAQ	TRIB	Mon, Mar 5, 2012	10.05	10.19	9.84	10.19
4165	NASDAQ	TRIB	Fri, Mar 2, 2012	10.03	10.19	10.01	10.03
4164	NASDAQ	TRIB	Thu, Mar 1, 2012	10.14	10.20	10.03	10.03
4163	NASDAQ	TRIB	Wed, Feb 29, 2012	10.06	10.11	9.92	10.11
4162	NASDAQ	TRIB	Tue, Feb 28, 2012	9.92	10.15	9.86	10.06
4161	NASDAQ	TRIB	Mon, Feb 27, 2012	9.83	10.00	9.41	9.98
4160	NASDAQ	TRIB	Fri, Feb 24, 2012	9.76	9.97	9.76	9.91
4159	NASDAQ	TRIB	Thu, Feb 23, 2012	10.03	10.03	9.70	9.86
4158	NASDAQ	TRIB	Wed, Feb 22, 2012	9.28	9.90	9.22	9.84
4157	NASDAQ	TRIB	Tue, Feb 21, 2012	10.12	10.15	9.90	9.99
4156	NASDAQ	TRIB	Fri, Feb 17, 2012	10.13	10.16	10.10	10.13
4155	NASDAQ	TRIB	Thu, Feb 16, 2012	10.10	10.20	10.02	10.20
4154	NASDAQ	TRIB	Wed, Feb 15, 2012	10.10	10.10	8.81	9.89
4153	NASDAQ	TRIB	Tue, Feb 14, 2012	10.15	10.15	9.76	10.06
4152	NASDAQ	TRIB	Mon, Feb 13, 2012	10.23	10.23	10.00	10.19
4151	NASDAQ	TRIB	Fri, Feb 10, 2012	10.18	10.25	10.16	10.17
4150	NASDAQ	TRIB	Thu, Feb 9, 2012	10.25	10.30	10.14	10.27
4149	NASDAQ	TRIB	Wed, Feb 8, 2012	10.29	10.35	10.26	10.30
4148	NASDAQ	TRIB	Tue, Feb 7, 2012	10.33	10.33	10.25	10.33
4147	NASDAQ	TRIB	Mon, Feb 6, 2012	10.40	10.40	10.25	10.39
4146	NASDAQ	TRIB	Fri, Feb 3, 2012	10.42	10.54	10.30	10.45
4145	NASDAQ	TRIB	Thu, Feb 2, 2012	10.38	10.59	10.30	10.42
4144	NASDAQ	TRIB	Wed, Feb 1, 2012	10.50	10.55	10.38	10.42
4143	NASDAQ	TRIB	Tue, Jan 31, 2012	10.40	10.49	10.25	10.46
4142	NASDAQ	TRIB	Mon, Jan 30, 2012	10.34	10.41	10.27	10.30
4141	NASDAQ	TRIB	Fri, Jan 27, 2012	10.35	10.43	10.33	10.42
4140	NASDAQ	TRIB	Thu, Jan 26, 2012	10.38	10.39	10.28	10.28
4139	NASDAQ	TRIB	Wed, Jan 25, 2012	10.29	10.35	10.26	10.33
4138	NASDAQ	TRIB	Tue, Jan 24, 2012	10.20	10.30	10.20	10.29
4137	NASDAQ	TRIB	Mon, Jan 23, 2012	10.24	10.30	10.19	10.27
4136	NASDAQ	TRIB	Fri, Jan 20, 2012	10.31	10.31	10.25	10.28
4135	NASDAQ	TRIB	Thu, Jan 19, 2012	10.30	10.44	10.13	10.21
4134	NASDAQ	TRIB	Wed, Jan 18, 2012	10.50	10.54	10.32	10.34
4133	NASDAQ	TRIB	Tue, Jan 17, 2012	10.59	10.59	10.40	10.53
4132	NASDAQ	TRIB	Fri, Jan 13, 2012	10.50	10.62	10.46	10.62
4131	NASDAQ	TRIB	Thu, Jan 12, 2012	10.42	10.60	10.30	10.51
4130	NASDAQ	TRIB	Wed, Jan 11, 2012	10.27	10.46	10.27	10.46
4129	NASDAQ	TRIB	Tue, Jan 10, 2012	10.08	10.34	10.08	10.34
4128	NASDAQ	TRIB	Mon, Jan 9, 2012	9.90	10.10	9.90	10.09
4127	NASDAQ	TRIB	Fri, Jan 6, 2012	9.99	10.00	9.90	9.90
4126	NASDAQ	TRIB	Thu, Jan 5, 2012	9.90	10.22	9.90	10.00
4125	NASDAQ	TRIB	Wed, Jan 4, 2012	10.04	10.09	10.00	10.04
4124	NASDAQ	TRIB	Tue, Jan 3, 2012	10.15	10.22	9.97	10.10
4123	NASDAQ	TRIB	Fri, Dec 30, 2011	10.12	10.22	10.03	10.18
4122	NASDAQ	TRIB	Thu, Dec 29, 2011	10.24	10.25	10.07	10.20
4121	NASDAQ	TRIB	Wed, Dec 28, 2011	10.18	10.25	10.07	10.22
4120	NASDAQ	TRIB	Tue, Dec 27, 2011	10.18	10.25	10.11	10.24
4119	NASDAQ	TRIB	Fri, Dec 23, 2011	10.35	10.35	10.18	10.25
4118	NASDAQ	TRIB	Thu, Dec 22, 2011	10.40	10.45	10.32	10.40
4117	NASDAQ	TRIB	Wed, Dec 21, 2011	10.33	10.40	10.31	10.40
4116	NASDAQ	TRIB	Tue, Dec 20, 2011	10.25	10.49	10.25	10.33
4115	NASDAQ	TRIB	Mon, Dec 19, 2011	10.39	10.39	10.25	10.25
4114	NASDAQ	TRIB	Fri, Dec 16, 2011	10.49	10.50	10.25	10.41
4113	NASDAQ	TRIB	Thu, Dec 15, 2011	10.41	10.50	10.37	10.40
4112	NASDAQ	TRIB	Wed, Dec 14, 2011	10.29	10.48	10.25	10.40
4111	NASDAQ	TRIB	Tue, Dec 13, 2011	10.41	10.50	10.33	10.42
4110	NASDAQ	TRIB	Mon, Dec 12, 2011	10.30	10.44	10.01	10.44
4109	NASDAQ	TRIB	Fri, Dec 9, 2011	10.26	10.45	10.14	10.45
4108	NASDAQ	TRIB	Thu, Dec 8, 2011	10.35	10.35	10.22	10.25
4107	NASDAQ	TRIB	Wed, Dec 7, 2011	10.39	10.50	10.30	10.41
4106	NASDAQ	TRIB	Tue, Dec 6, 2011	10.28	10.50	10.28	10.48
4105	NASDAQ	TRIB	Mon, Dec 5, 2011	10.13	10.33	10.10	10.33
4104	NASDAQ	TRIB	Fri, Dec 2, 2011	10.21	10.21	9.86	10.10
4103	NASDAQ	TRIB	Thu, Dec 1, 2011	9.97	10.20	9.72	10.10
4102	NASDAQ	TRIB	Wed, Nov 30, 2011	10.00	10.10	9.91	9.98
4101	NASDAQ	TRIB	Tue, Nov 29, 2011	9.83	10.02	9.75	9.81
4100	NASDAQ	TRIB	Mon, Nov 28, 2011	9.78	9.83	9.55	9.70
4099	NASDAQ	TRIB	Fri, Nov 25, 2011	9.44	9.73	9.36	9.63
4098	NASDAQ	TRIB	Wed, Nov 23, 2011	9.72	9.85	9.37	9.53
4097	NASDAQ	TRIB	Tue, Nov 22, 2011	9.72	9.86	9.65	9.75
4096	NASDAQ	TRIB	Mon, Nov 21, 2011	9.60	9.81	9.11	9.81
4095	NASDAQ	TRIB	Fri, Nov 18, 2011	9.74	9.84	9.65	9.70
4094	NASDAQ	TRIB	Thu, Nov 17, 2011	9.55	9.78	9.55	9.66
4093	NASDAQ	TRIB	Wed, Nov 16, 2011	9.56	9.84	9.36	9.57
4092	NASDAQ	TRIB	Tue, Nov 15, 2011	9.46	9.76	9.46	9.67
4091	NASDAQ	TRIB	Mon, Nov 14, 2011	9.78	9.78	9.50	9.59
4090	NASDAQ	TRIB	Fri, Nov 11, 2011	10.00	10.00	9.63	9.84
4089	NASDAQ	TRIB	Thu, Nov 10, 2011	9.93	10.09	9.93	9.95
4088	NASDAQ	TRIB	Wed, Nov 9, 2011	9.84	10.01	9.84	9.93
4087	NASDAQ	TRIB	Tue, Nov 8, 2011	9.99	10.00	9.75	9.87
4086	NASDAQ	TRIB	Mon, Nov 7, 2011	9.98	10.04	9.63	10.03
4085	NASDAQ	TRIB	Fri, Nov 4, 2011	8.96	10.24	8.83	9.90
4084	NASDAQ	TRIB	Thu, Nov 3, 2011	10.21	10.30	10.01	10.14
4083	NASDAQ	TRIB	Wed, Nov 2, 2011	10.01	10.29	10.01	10.20
4082	NASDAQ	TRIB	Tue, Nov 1, 2011	10.13	10.30	10.00	10.00
4081	NASDAQ	TRIB	Mon, Oct 31, 2011	10.26	10.30	10.21	10.28
4080	NASDAQ	TRIB	Fri, Oct 28, 2011	10.30	10.30	10.20	10.30
4079	NASDAQ	TRIB	Thu, Oct 27, 2011	10.40	10.40	10.28	10.30
4078	NASDAQ	TRIB	Wed, Oct 26, 2011	10.20	10.30	10.18	10.29
4077	NASDAQ	TRIB	Tue, Oct 25, 2011	10.22	10.25	10.00	10.20
4076	NASDAQ	TRIB	Mon, Oct 24, 2011	10.18	10.30	10.18	10.26
4075	NASDAQ	TRIB	Fri, Oct 21, 2011	10.15	10.24	10.00	10.22
4074	NASDAQ	TRIB	Thu, Oct 20, 2011	9.80	10.07	9.75	10.05
4073	NASDAQ	TRIB	Wed, Oct 19, 2011	9.80	9.82	9.71	9.76
4072	NASDAQ	TRIB	Tue, Oct 18, 2011	9.78	9.88	9.78	9.81
4071	NASDAQ	TRIB	Mon, Oct 17, 2011	9.72	9.79	9.66	9.71
4070	NASDAQ	TRIB	Fri, Oct 14, 2011	9.78	9.90	9.74	9.83
4069	NASDAQ	TRIB	Thu, Oct 13, 2011	9.53	9.85	9.53	9.79
4068	NASDAQ	TRIB	Wed, Oct 12, 2011	9.80	9.86	9.36	9.75
4067	NASDAQ	TRIB	Tue, Oct 11, 2011	9.32	9.80	9.11	9.74
4066	NASDAQ	TRIB	Mon, Oct 10, 2011	9.57	9.75	9.39	9.40
4065	NASDAQ	TRIB	Fri, Oct 7, 2011	9.36	9.54	9.16	9.47
4064	NASDAQ	TRIB	Thu, Oct 6, 2011	8.95	9.34	8.89	9.31
4063	NASDAQ	TRIB	Wed, Oct 5, 2011	8.79	9.05	8.69	8.92
4062	NASDAQ	TRIB	Tue, Oct 4, 2011	8.94	9.04	8.54	8.73
4061	NASDAQ	TRIB	Mon, Oct 3, 2011	9.22	9.25	9.00	9.00
4060	NASDAQ	TRIB	Fri, Sep 30, 2011	9.20	9.53	8.40	9.16
4059	NASDAQ	TRIB	Thu, Sep 29, 2011	9.32	9.32	9.06	9.25
4058	NASDAQ	TRIB	Wed, Sep 28, 2011	9.44	9.44	9.05	9.31
4057	NASDAQ	TRIB	Tue, Sep 27, 2011	9.49	9.57	9.31	9.48
4056	NASDAQ	TRIB	Mon, Sep 26, 2011	9.46	9.56	9.05	9.37
4055	NASDAQ	TRIB	Fri, Sep 23, 2011	9.45	9.47	9.30	9.46
4054	NASDAQ	TRIB	Thu, Sep 22, 2011	9.46	9.68	9.31	9.52
4053	NASDAQ	TRIB	Wed, Sep 21, 2011	9.53	9.75	9.53	9.64
4052	NASDAQ	TRIB	Tue, Sep 20, 2011	9.78	9.78	9.57	9.68
4051	NASDAQ	TRIB	Mon, Sep 19, 2011	9.66	9.90	9.65	9.79
4050	NASDAQ	TRIB	Fri, Sep 16, 2011	9.59	9.78	9.50	9.71
4049	NASDAQ	TRIB	Thu, Sep 15, 2011	9.85	9.85	9.26	9.66
4048	NASDAQ	TRIB	Wed, Sep 14, 2011	9.70	9.76	9.60	9.68
4047	NASDAQ	TRIB	Tue, Sep 13, 2011	9.74	9.74	9.40	9.55
4046	NASDAQ	TRIB	Mon, Sep 12, 2011	9.80	9.81	9.47	9.69
4045	NASDAQ	TRIB	Fri, Sep 9, 2011	9.96	9.96	9.70	9.87
4044	NASDAQ	TRIB	Thu, Sep 8, 2011	10.16	10.21	9.97	9.98
4043	NASDAQ	TRIB	Wed, Sep 7, 2011	10.26	10.39	10.16	10.17
4042	NASDAQ	TRIB	Tue, Sep 6, 2011	9.92	10.13	9.24	10.07
4041	NASDAQ	TRIB	Fri, Sep 2, 2011	10.28	10.34	10.06	10.06
4040	NASDAQ	TRIB	Thu, Sep 1, 2011	10.37	10.50	10.32	10.32
4039	NASDAQ	TRIB	Wed, Aug 31, 2011	10.50	10.50	10.16	10.40
4038	NASDAQ	TRIB	Tue, Aug 30, 2011	10.46	10.55	10.39	10.52
4037	NASDAQ	TRIB	Mon, Aug 29, 2011	10.40	10.60	10.40	10.53
4036	NASDAQ	TRIB	Fri, Aug 26, 2011	10.45	10.49	10.18	10.49
4035	NASDAQ	TRIB	Thu, Aug 25, 2011	10.61	10.80	10.33	10.41
4034	NASDAQ	TRIB	Wed, Aug 24, 2011	10.48	10.77	10.48	10.68
4033	NASDAQ	TRIB	Tue, Aug 23, 2011	10.22	10.75	10.22	10.65
4032	NASDAQ	TRIB	Mon, Aug 22, 2011	10.71	10.94	10.23	10.30
4031	NASDAQ	TRIB	Fri, Aug 19, 2011	10.69	10.72	10.65	10.68
4030	NASDAQ	TRIB	Thu, Aug 18, 2011	10.71	10.76	10.66	10.72
4029	NASDAQ	TRIB	Wed, Aug 17, 2011	10.75	10.86	10.65	10.77
4028	NASDAQ	TRIB	Tue, Aug 16, 2011	10.80	10.85	10.61	10.76
4027	NASDAQ	TRIB	Mon, Aug 15, 2011	10.72	10.94	10.62	10.80
4026	NASDAQ	TRIB	Fri, Aug 12, 2011	10.91	10.91	10.50	10.76
4025	NASDAQ	TRIB	Thu, Aug 11, 2011	10.30	10.91	10.30	10.83
4024	NASDAQ	TRIB	Wed, Aug 10, 2011	10.58	10.66	10.31	10.55
4023	NASDAQ	TRIB	Tue, Aug 9, 2011	10.25	10.47	10.16	10.43
4022	NASDAQ	TRIB	Mon, Aug 8, 2011	9.79	10.17	9.79	10.08
4021	NASDAQ	TRIB	Fri, Aug 5, 2011	9.99	10.35	9.76	10.18
4020	NASDAQ	TRIB	Thu, Aug 4, 2011	10.30	10.35	9.95	10.01
4019	NASDAQ	TRIB	Wed, Aug 3, 2011	10.33	10.49	10.30	10.39
4018	NASDAQ	TRIB	Tue, Aug 2, 2011	10.47	10.64	10.42	10.49
4017	NASDAQ	TRIB	Mon, Aug 1, 2011	10.58	10.79	10.49	10.69
4016	NASDAQ	TRIB	Fri, Jul 29, 2011	10.42	10.61	10.34	10.58
4015	NASDAQ	TRIB	Thu, Jul 28, 2011	10.49	10.60	10.35	10.53
4014	NASDAQ	TRIB	Wed, Jul 27, 2011	10.36	10.62	10.35	10.38
4013	NASDAQ	TRIB	Tue, Jul 26, 2011	10.61	10.65	10.23	10.55
4012	NASDAQ	TRIB	Mon, Jul 25, 2011	10.74	10.78	10.66	10.71
4011	NASDAQ	TRIB	Fri, Jul 22, 2011	10.64	10.75	10.53	10.72
4010	NASDAQ	TRIB	Thu, Jul 21, 2011	10.10	10.75	10.10	10.67
4009	NASDAQ	TRIB	Wed, Jul 20, 2011	10.01	10.10	9.97	10.06
4008	NASDAQ	TRIB	Tue, Jul 19, 2011	10.14	10.34	10.00	10.02
4007	NASDAQ	TRIB	Mon, Jul 18, 2011	10.03	10.05	9.70	10.05
4006	NASDAQ	TRIB	Fri, Jul 15, 2011	10.09	10.12	10.02	10.06
4005	NASDAQ	TRIB	Thu, Jul 14, 2011	10.08	10.16	10.01	10.10
4004	NASDAQ	TRIB	Wed, Jul 13, 2011	10.03	10.28	10.03	10.13
4003	NASDAQ	TRIB	Tue, Jul 12, 2011	10.07	10.10	10.01	10.02
4002	NASDAQ	TRIB	Mon, Jul 11, 2011	10.82	10.82	9.99	10.12
4001	NASDAQ	TRIB	Fri, Jul 8, 2011	10.04	10.12	9.95	10.04
4000	NASDAQ	TRIB	Thu, Jul 7, 2011	10.32	10.34	9.84	10.05
3999	NASDAQ	TRIB	Wed, Jul 6, 2011	9.91	10.02	9.75	9.96
3998	NASDAQ	TRIB	Tue, Jul 5, 2011	10.05	10.05	9.90	9.93
3997	NASDAQ	TRIB	Fri, Jul 1, 2011	9.99	10.09	9.94	10.00
3996	NASDAQ	TRIB	Thu, Jun 30, 2011	9.91	9.96	9.83	9.94
3995	NASDAQ	TRIB	Wed, Jun 29, 2011	9.95	9.96	9.86	9.90
3994	NASDAQ	TRIB	Tue, Jun 28, 2011	9.89	9.95	9.70	9.95
3993	NASDAQ	TRIB	Mon, Jun 27, 2011	10.00	10.00	9.70	9.88
3992	NASDAQ	TRIB	Fri, Jun 24, 2011	9.98	10.03	9.85	9.96
3991	NASDAQ	TRIB	Thu, Jun 23, 2011	9.88	9.94	9.77	9.87
3990	NASDAQ	TRIB	Wed, Jun 22, 2011	10.00	10.00	9.96	9.97
3989	NASDAQ	TRIB	Tue, Jun 21, 2011	9.89	10.00	9.89	9.93
3988	NASDAQ	TRIB	Mon, Jun 20, 2011	9.78	10.00	9.73	9.89
3987	NASDAQ	TRIB	Fri, Jun 17, 2011	10.20	10.20	9.85	9.93
3986	NASDAQ	TRIB	Thu, Jun 16, 2011	10.00	10.15	10.00	10.15
3985	NASDAQ	TRIB	Wed, Jun 15, 2011	10.05	10.10	10.00	10.05
3984	NASDAQ	TRIB	Tue, Jun 14, 2011	10.11	10.13	9.97	10.10
3983	NASDAQ	TRIB	Mon, Jun 13, 2011	10.20	10.25	10.00	10.01
3982	NASDAQ	TRIB	Fri, Jun 10, 2011	10.41	10.41	10.16	10.22
3981	NASDAQ	TRIB	Thu, Jun 9, 2011	9.94	10.45	9.94	10.35
3980	NASDAQ	TRIB	Wed, Jun 8, 2011	9.93	10.05	9.93	10.05
3979	NASDAQ	TRIB	Tue, Jun 7, 2011	9.95	10.11	9.85	9.93
3978	NASDAQ	TRIB	Mon, Jun 6, 2011	10.00	10.27	9.92	10.01
3977	NASDAQ	TRIB	Fri, Jun 3, 2011	10.37	10.51	10.35	10.35
3976	NASDAQ	TRIB	Thu, Jun 2, 2011	10.29	10.48	10.13	10.37
3975	NASDAQ	TRIB	Wed, Jun 1, 2011	10.23	10.56	10.23	10.32
3974	NASDAQ	TRIB	Tue, May 31, 2011	11.00	11.00	10.51	10.55
3973	NASDAQ	TRIB	Fri, May 27, 2011	10.76	10.87	10.71	10.85
3972	NASDAQ	TRIB	Thu, May 26, 2011	10.44	10.73	10.39	10.70
3971	NASDAQ	TRIB	Wed, May 25, 2011	10.30	10.47	10.23	10.42
3970	NASDAQ	TRIB	Tue, May 24, 2011	10.05	10.28	9.94	10.28
3969	NASDAQ	TRIB	Mon, May 23, 2011	9.99	10.05	9.80	10.04
3968	NASDAQ	TRIB	Fri, May 20, 2011	10.11	10.11	9.98	10.04
3967	NASDAQ	TRIB	Thu, May 19, 2011	9.85	10.10	9.85	10.00
3966	NASDAQ	TRIB	Wed, May 18, 2011	9.61	9.89	9.56	9.85
3965	NASDAQ	TRIB	Tue, May 17, 2011	9.52	9.64	9.50	9.60
3964	NASDAQ	TRIB	Mon, May 16, 2011	9.60	9.72	9.53	9.53
3963	NASDAQ	TRIB	Fri, May 13, 2011	9.74	9.75	9.55	9.62
3962	NASDAQ	TRIB	Thu, May 12, 2011	9.66	9.72	9.52	9.70
3961	NASDAQ	TRIB	Wed, May 11, 2011	9.53	9.69	9.50	9.64
3960	NASDAQ	TRIB	Tue, May 10, 2011	9.80	9.80	9.61	9.69
3959	NASDAQ	TRIB	Mon, May 9, 2011	9.43	9.69	9.41	9.64
3958	NASDAQ	TRIB	Fri, May 6, 2011	9.20	9.42	9.20	9.40
3957	NASDAQ	TRIB	Thu, May 5, 2011	9.00	9.26	9.00	9.14
3956	NASDAQ	TRIB	Wed, May 4, 2011	9.09	9.17	8.94	9.01
3955	NASDAQ	TRIB	Tue, May 3, 2011	9.16	9.20	9.05	9.17
3954	NASDAQ	TRIB	Mon, May 2, 2011	9.10	9.26	9.10	9.16
3953	NASDAQ	TRIB	Fri, Apr 29, 2011	9.07	9.26	8.98	9.10
3952	NASDAQ	TRIB	Thu, Apr 28, 2011	9.03	9.12	8.96	9.10
3951	NASDAQ	TRIB	Wed, Apr 27, 2011	9.12	9.14	9.01	9.07
3950	NASDAQ	TRIB	Tue, Apr 26, 2011	9.23	9.24	9.04	9.18
3949	NASDAQ	TRIB	Mon, Apr 25, 2011	9.30	9.30	9.16	9.25
3948	NASDAQ	TRIB	Thu, Apr 21, 2011	9.24	9.31	9.14	9.25
3947	NASDAQ	TRIB	Wed, Apr 20, 2011	9.21	9.30	9.05	9.24
3946	NASDAQ	TRIB	Tue, Apr 19, 2011	9.25	9.29	9.10	9.21
3945	NASDAQ	TRIB	Mon, Apr 18, 2011	9.25	9.30	9.10	9.26
3944	NASDAQ	TRIB	Fri, Apr 15, 2011	9.20	9.29	9.17	9.25
3943	NASDAQ	TRIB	Thu, Apr 14, 2011	9.24	9.30	9.19	9.20
3942	NASDAQ	TRIB	Wed, Apr 13, 2011	9.35	9.35	9.22	9.30
3941	NASDAQ	TRIB	Tue, Apr 12, 2011	9.34	9.38	9.27	9.35
3940	NASDAQ	TRIB	Mon, Apr 11, 2011	9.36	9.38	9.29	9.38
3939	NASDAQ	TRIB	Fri, Apr 8, 2011	9.25	9.36	9.25	9.36
3938	NASDAQ	TRIB	Thu, Apr 7, 2011	9.35	9.37	9.26	9.36
3937	NASDAQ	TRIB	Wed, Apr 6, 2011	9.40	9.40	9.27	9.37
3936	NASDAQ	TRIB	Tue, Apr 5, 2011	9.36	9.47	9.36	9.42
3935	NASDAQ	TRIB	Mon, Apr 4, 2011	9.40	9.50	9.37	9.41
3934	NASDAQ	TRIB	Fri, Apr 1, 2011	9.40	9.40	9.33	9.40
3933	NASDAQ	TRIB	Thu, Mar 31, 2011	9.33	9.40	9.33	9.38
3932	NASDAQ	TRIB	Wed, Mar 30, 2011	9.36	9.40	9.31	9.39
3931	NASDAQ	TRIB	Tue, Mar 29, 2011	9.33	9.40	9.33	9.36
3930	NASDAQ	TRIB	Mon, Mar 28, 2011	9.40	9.40	9.33	9.35
3929	NASDAQ	TRIB	Fri, Mar 25, 2011	9.37	9.44	9.37	9.40
3928	NASDAQ	TRIB	Thu, Mar 24, 2011	9.32	9.44	9.32	9.36
3927	NASDAQ	TRIB	Wed, Mar 23, 2011	9.40	9.43	9.36	9.37
3926	NASDAQ	TRIB	Tue, Mar 22, 2011	9.36	9.45	9.36	9.43
3925	NASDAQ	TRIB	Mon, Mar 21, 2011	9.45	9.47	9.40	9.44
3924	NASDAQ	TRIB	Fri, Mar 18, 2011	9.50	9.50	9.27	9.48
3923	NASDAQ	TRIB	Thu, Mar 17, 2011	9.50	9.65	9.39	9.47
3922	NASDAQ	TRIB	Wed, Mar 16, 2011	9.60	9.64	9.50	9.50
3921	NASDAQ	TRIB	Tue, Mar 15, 2011	9.48	9.60	9.23	9.60
3920	NASDAQ	TRIB	Mon, Mar 14, 2011	9.72	9.72	9.52	9.57
3919	NASDAQ	TRIB	Fri, Mar 11, 2011	9.50	9.66	9.40	9.52
3918	NASDAQ	TRIB	Thu, Mar 10, 2011	9.90	9.90	9.42	9.50
3917	NASDAQ	TRIB	Wed, Mar 9, 2011	9.53	9.90	9.53	9.88
3916	NASDAQ	TRIB	Tue, Mar 8, 2011	9.54	9.69	9.41	9.56
3915	NASDAQ	TRIB	Mon, Mar 7, 2011	9.68	9.88	9.37	9.60
3914	NASDAQ	TRIB	Fri, Mar 4, 2011	9.50	9.69	9.23	9.68
3913	NASDAQ	TRIB	Thu, Mar 3, 2011	9.07	9.57	9.07	9.53
3912	NASDAQ	TRIB	Wed, Mar 2, 2011	8.86	9.10	8.85	9.07
3911	NASDAQ	TRIB	Tue, Mar 1, 2011	8.95	8.99	8.79	8.95
3910	NASDAQ	TRIB	Mon, Feb 28, 2011	8.80	8.90	8.75	8.89
3909	NASDAQ	TRIB	Fri, Feb 25, 2011	8.73	8.88	8.73	8.80
3908	NASDAQ	TRIB	Thu, Feb 24, 2011	8.43	8.78	8.43	8.77
3907	NASDAQ	TRIB	Wed, Feb 23, 2011	8.67	8.78	8.03	8.63
3906	NASDAQ	TRIB	Tue, Feb 22, 2011	8.93	8.93	8.41	8.79
3905	NASDAQ	TRIB	Fri, Feb 18, 2011	8.69	9.00	8.67	8.94
3904	NASDAQ	TRIB	Thu, Feb 17, 2011	8.75	8.88	8.56	8.79
3903	NASDAQ	TRIB	Wed, Feb 16, 2011	8.99	8.99	8.70	8.77
3902	NASDAQ	TRIB	Tue, Feb 15, 2011	8.77	9.19	8.70	8.94
3901	NASDAQ	TRIB	Mon, Feb 14, 2011	8.37	8.77	8.37	8.75
3900	NASDAQ	TRIB	Fri, Feb 11, 2011	8.47	8.50	8.38	8.50
3899	NASDAQ	TRIB	Thu, Feb 10, 2011	8.42	8.48	8.36	8.48
3898	NASDAQ	TRIB	Wed, Feb 9, 2011	8.37	8.44	8.35	8.42
3897	NASDAQ	TRIB	Tue, Feb 8, 2011	8.41	8.53	8.39	8.44
3896	NASDAQ	TRIB	Mon, Feb 7, 2011	8.57	8.57	8.41	8.53
3895	NASDAQ	TRIB	Fri, Feb 4, 2011	8.48	8.56	8.40	8.55
3894	NASDAQ	TRIB	Thu, Feb 3, 2011	8.41	8.54	8.40	8.54
3893	NASDAQ	TRIB	Wed, Feb 2, 2011	8.41	8.41	8.27	8.39
3892	NASDAQ	TRIB	Tue, Feb 1, 2011	8.37	8.46	8.33	8.40
3891	NASDAQ	TRIB	Mon, Jan 31, 2011	8.28	8.43	8.17	8.43
3890	NASDAQ	TRIB	Fri, Jan 28, 2011	8.29	8.34	8.28	8.30
3889	NASDAQ	TRIB	Thu, Jan 27, 2011	8.29	8.38	8.21	8.34
3888	NASDAQ	TRIB	Wed, Jan 26, 2011	8.40	8.41	8.22	8.36
3887	NASDAQ	TRIB	Tue, Jan 25, 2011	8.50	8.50	8.24	8.43
3886	NASDAQ	TRIB	Mon, Jan 24, 2011	8.60	8.60	8.48	8.55
3885	NASDAQ	TRIB	Fri, Jan 21, 2011	8.57	8.67	8.52	8.60
3884	NASDAQ	TRIB	Thu, Jan 20, 2011	8.67	8.67	8.51	8.67
3883	NASDAQ	TRIB	Wed, Jan 19, 2011	8.75	8.80	8.67	8.67
3882	NASDAQ	TRIB	Tue, Jan 18, 2011	8.82	8.82	8.45	8.80
3881	NASDAQ	TRIB	Fri, Jan 14, 2011	8.74	8.83	8.69	8.78
3880	NASDAQ	TRIB	Thu, Jan 13, 2011	8.75	8.80	8.74	8.80
3879	NASDAQ	TRIB	Wed, Jan 12, 2011	8.75	8.79	8.55	8.71
3878	NASDAQ	TRIB	Tue, Jan 11, 2011	8.64	8.83	8.54	8.79
3877	NASDAQ	TRIB	Mon, Jan 10, 2011	8.31	8.75	8.23	8.75
3876	NASDAQ	TRIB	Fri, Jan 7, 2011	8.38	8.50	8.23	8.38
3875	NASDAQ	TRIB	Thu, Jan 6, 2011	8.40	8.56	8.31	8.38
3874	NASDAQ	TRIB	Wed, Jan 5, 2011	8.35	8.57	8.34	8.45
3873	NASDAQ	TRIB	Tue, Jan 4, 2011	8.51	8.54	8.00	8.46
3872	NASDAQ	TRIB	Mon, Jan 3, 2011	8.80	8.80	8.56	8.56
3871	NASDAQ	TRIB	Fri, Dec 31, 2010	8.79	8.87	8.71	8.81
3870	NASDAQ	TRIB	Thu, Dec 30, 2010	8.84	8.86	8.79	8.84
3869	NASDAQ	TRIB	Wed, Dec 29, 2010	8.89	8.89	8.80	8.84
3868	NASDAQ	TRIB	Tue, Dec 28, 2010	8.87	8.90	8.61	8.89
3867	NASDAQ	TRIB	Mon, Dec 27, 2010	8.80	8.93	8.60	8.77
3866	NASDAQ	TRIB	Thu, Dec 23, 2010	8.88	8.89	8.70	8.84
3865	NASDAQ	TRIB	Wed, Dec 22, 2010	8.80	8.88	8.65	8.88
3864	NASDAQ	TRIB	Tue, Dec 21, 2010	8.90	8.90	8.76	8.86
3863	NASDAQ	TRIB	Mon, Dec 20, 2010	8.73	8.90	8.50	8.90
3862	NASDAQ	TRIB	Fri, Dec 17, 2010	8.40	8.65	8.28	8.64
3861	NASDAQ	TRIB	Thu, Dec 16, 2010	8.36	8.44	8.26	8.40
3860	NASDAQ	TRIB	Wed, Dec 15, 2010	8.46	8.50	8.27	8.36
3859	NASDAQ	TRIB	Tue, Dec 14, 2010	8.25	8.45	8.25	8.45
3858	NASDAQ	TRIB	Mon, Dec 13, 2010	8.34	8.48	8.33	8.40
3857	NASDAQ	TRIB	Fri, Dec 10, 2010	8.41	8.50	8.23	8.44
3856	NASDAQ	TRIB	Thu, Dec 9, 2010	8.50	8.73	8.48	8.49
3855	NASDAQ	TRIB	Wed, Dec 8, 2010	7.90	8.60	7.90	8.60
3854	NASDAQ	TRIB	Tue, Dec 7, 2010	7.82	8.08	7.82	8.03
3853	NASDAQ	TRIB	Mon, Dec 6, 2010	7.78	7.82	7.74	7.81
3852	NASDAQ	TRIB	Fri, Dec 3, 2010	7.61	7.87	7.61	7.71
3851	NASDAQ	TRIB	Thu, Dec 2, 2010	8.00	8.09	7.60	7.80
3850	NASDAQ	TRIB	Wed, Dec 1, 2010	8.00	8.06	7.84	7.93
3849	NASDAQ	TRIB	Tue, Nov 30, 2010	8.07	8.09	7.87	8.04
3848	NASDAQ	TRIB	Mon, Nov 29, 2010	8.01	8.09	7.90	8.07
3847	NASDAQ	TRIB	Fri, Nov 26, 2010	7.99	8.09	7.97	8.05
3846	NASDAQ	TRIB	Wed, Nov 24, 2010	7.59	8.03	7.59	8.02
3845	NASDAQ	TRIB	Tue, Nov 23, 2010	7.90	7.90	7.40	7.77
3844	NASDAQ	TRIB	Mon, Nov 22, 2010	8.40	8.55	7.92	7.93
3843	NASDAQ	TRIB	Fri, Nov 19, 2010	8.60	8.64	8.52	8.62
3842	NASDAQ	TRIB	Thu, Nov 18, 2010	8.50	8.55	8.50	8.55
3841	NASDAQ	TRIB	Wed, Nov 17, 2010	8.49	8.53	8.38	8.53
3840	NASDAQ	TRIB	Tue, Nov 16, 2010	8.55	8.59	8.41	8.47
3839	NASDAQ	TRIB	Mon, Nov 15, 2010	8.49	8.69	8.34	8.55
3838	NASDAQ	TRIB	Fri, Nov 12, 2010	8.39	8.50	8.39	8.43
3837	NASDAQ	TRIB	Thu, Nov 11, 2010	8.20	8.44	8.20	8.39
3836	NASDAQ	TRIB	Wed, Nov 10, 2010	8.05	8.25	7.95	8.25
3835	NASDAQ	TRIB	Tue, Nov 9, 2010	7.99	8.14	7.94	8.00
3834	NASDAQ	TRIB	Mon, Nov 8, 2010	7.59	7.61	7.45	7.46
3833	NASDAQ	TRIB	Fri, Nov 5, 2010	7.60	7.69	7.58	7.59
3832	NASDAQ	TRIB	Thu, Nov 4, 2010	7.42	7.60	7.42	7.60
3831	NASDAQ	TRIB	Wed, Nov 3, 2010	7.23	7.42	7.23	7.42
3830	NASDAQ	TRIB	Tue, Nov 2, 2010	7.20	7.22	7.11	7.22
3829	NASDAQ	TRIB	Mon, Nov 1, 2010	7.04	7.18	7.04	7.18
3828	NASDAQ	TRIB	Fri, Oct 29, 2010	7.09	7.10	7.05	7.06
3827	NASDAQ	TRIB	Thu, Oct 28, 2010	7.00	7.16	7.00	7.12
3826	NASDAQ	TRIB	Wed, Oct 27, 2010	7.00	7.15	7.00	7.15
3825	NASDAQ	TRIB	Tue, Oct 26, 2010	6.99	7.09	6.98	7.00
3824	NASDAQ	TRIB	Mon, Oct 25, 2010	6.94	7.01	6.90	7.00
3823	NASDAQ	TRIB	Fri, Oct 22, 2010	6.81	7.04	6.80	6.89
3822	NASDAQ	TRIB	Thu, Oct 21, 2010	6.80	7.04	6.75	6.78
3821	NASDAQ	TRIB	Wed, Oct 20, 2010	6.86	7.01	6.74	6.80
3820	NASDAQ	TRIB	Tue, Oct 19, 2010	7.00	7.00	6.87	6.94
3819	NASDAQ	TRIB	Mon, Oct 18, 2010	6.64	7.00	6.64	6.99
3818	NASDAQ	TRIB	Fri, Oct 15, 2010	6.52	6.65	6.52	6.61
3817	NASDAQ	TRIB	Thu, Oct 14, 2010	6.51	6.61	6.45	6.55
3816	NASDAQ	TRIB	Wed, Oct 13, 2010	6.68	6.72	6.43	6.56
3815	NASDAQ	TRIB	Tue, Oct 12, 2010	6.70	6.71	6.58	6.64
3814	NASDAQ	TRIB	Mon, Oct 11, 2010	6.52	6.68	6.52	6.68
3813	NASDAQ	TRIB	Fri, Oct 8, 2010	6.44	6.58	6.37	6.52
3812	NASDAQ	TRIB	Thu, Oct 7, 2010	6.31	6.48	6.31	6.48
3811	NASDAQ	TRIB	Wed, Oct 6, 2010	6.33	6.37	6.29	6.35
3810	NASDAQ	TRIB	Tue, Oct 5, 2010	6.38	6.38	6.15	6.33
3809	NASDAQ	TRIB	Mon, Oct 4, 2010	6.23	6.31	6.18	6.30
3808	NASDAQ	TRIB	Fri, Oct 1, 2010	6.36	6.36	6.20	6.26
3807	NASDAQ	TRIB	Thu, Sep 30, 2010	6.29	6.47	6.29	6.33
3806	NASDAQ	TRIB	Wed, Sep 29, 2010	6.27	6.34	6.21	6.32
3805	NASDAQ	TRIB	Tue, Sep 28, 2010	6.45	6.45	6.36	6.37
3804	NASDAQ	TRIB	Mon, Sep 27, 2010	6.45	6.49	6.43	6.43
3803	NASDAQ	TRIB	Fri, Sep 24, 2010	6.42	6.60	6.42	6.53
3802	NASDAQ	TRIB	Thu, Sep 23, 2010	6.48	6.60	6.21	6.45
3801	NASDAQ	TRIB	Wed, Sep 22, 2010	6.52	6.67	6.44	6.49
3800	NASDAQ	TRIB	Tue, Sep 21, 2010	6.25	6.55	6.25	6.49
3799	NASDAQ	TRIB	Mon, Sep 20, 2010	6.28	6.30	6.15	6.30
3798	NASDAQ	TRIB	Fri, Sep 17, 2010	6.22	6.24	6.16	6.19
3797	NASDAQ	TRIB	Thu, Sep 16, 2010	6.24	6.30	6.18	6.18
3796	NASDAQ	TRIB	Wed, Sep 15, 2010	6.18	6.30	6.12	6.24
3795	NASDAQ	TRIB	Tue, Sep 14, 2010	6.19	6.19	6.11	6.17
3794	NASDAQ	TRIB	Mon, Sep 13, 2010	6.31	6.31	6.08	6.20
3793	NASDAQ	TRIB	Fri, Sep 10, 2010	6.06	6.16	6.05	6.16
3792	NASDAQ	TRIB	Thu, Sep 9, 2010	6.05	6.12	6.00	6.11
3791	NASDAQ	TRIB	Wed, Sep 8, 2010	6.04	6.05	6.00	6.02
3790	NASDAQ	TRIB	Tue, Sep 7, 2010	5.93	6.05	5.90	6.01
3789	NASDAQ	TRIB	Fri, Sep 3, 2010	6.00	6.00	5.93	5.93
3788	NASDAQ	TRIB	Thu, Sep 2, 2010	5.99	6.04	5.95	6.01
3787	NASDAQ	TRIB	Wed, Sep 1, 2010	5.95	6.00	5.93	6.00
3786	NASDAQ	TRIB	Tue, Aug 31, 2010	5.93	6.04	5.85	5.86
3785	NASDAQ	TRIB	Mon, Aug 30, 2010	5.99	6.02	5.92	6.00
3784	NASDAQ	TRIB	Fri, Aug 27, 2010	5.86	6.04	5.86	5.92
3783	NASDAQ	TRIB	Thu, Aug 26, 2010	6.08	6.08	6.00	6.01
3782	NASDAQ	TRIB	Wed, Aug 25, 2010	6.00	6.05	6.00	6.00
3781	NASDAQ	TRIB	Tue, Aug 24, 2010	5.98	6.05	5.98	6.05
3780	NASDAQ	TRIB	Mon, Aug 23, 2010	5.88	6.12	5.71	6.03
3779	NASDAQ	TRIB	Fri, Aug 20, 2010	6.02	6.03	5.96	5.96
3778	NASDAQ	TRIB	Thu, Aug 19, 2010	6.02	6.04	6.02	6.02
3777	NASDAQ	TRIB	Wed, Aug 18, 2010	6.07	6.07	6.00	6.01
3776	NASDAQ	TRIB	Tue, Aug 17, 2010	6.00	6.13	6.00	6.00
3775	NASDAQ	TRIB	Mon, Aug 16, 2010	5.94	5.99	5.87	5.99
3774	NASDAQ	TRIB	Fri, Aug 13, 2010	6.00	6.00	5.89	5.92
3773	NASDAQ	TRIB	Thu, Aug 12, 2010	6.05	6.15	5.92	5.94
3772	NASDAQ	TRIB	Wed, Aug 11, 2010	6.19	6.19	5.86	5.97
3771	NASDAQ	TRIB	Tue, Aug 10, 2010	6.00	6.05	5.94	5.95
3770	NASDAQ	TRIB	Mon, Aug 9, 2010	6.08	6.20	5.93	6.00
3769	NASDAQ	TRIB	Fri, Aug 6, 2010	6.02	6.10	6.01	6.07
3768	NASDAQ	TRIB	Thu, Aug 5, 2010	6.13	6.15	6.03	6.10
3767	NASDAQ	TRIB	Wed, Aug 4, 2010	6.09	6.28	6.09	6.18
3766	NASDAQ	TRIB	Tue, Aug 3, 2010	6.26	6.28	6.13	6.13
3765	NASDAQ	TRIB	Mon, Aug 2, 2010	6.32	6.45	6.24	6.31
3764	NASDAQ	TRIB	Fri, Jul 30, 2010	6.30	6.40	6.13	6.30
3763	NASDAQ	TRIB	Thu, Jul 29, 2010	6.42	6.42	6.00	6.30
3762	NASDAQ	TRIB	Wed, Jul 28, 2010	5.97	6.25	5.97	6.20
3761	NASDAQ	TRIB	Tue, Jul 27, 2010	6.01	6.18	6.01	6.07
3760	NASDAQ	TRIB	Mon, Jul 26, 2010	5.82	6.22	5.82	6.13
3759	NASDAQ	TRIB	Fri, Jul 23, 2010	6.15	6.15	6.10	6.10
3758	NASDAQ	TRIB	Thu, Jul 22, 2010	6.10	6.14	6.10	6.11
3757	NASDAQ	TRIB	Wed, Jul 21, 2010	5.80	6.14	5.79	6.10
3756	NASDAQ	TRIB	Tue, Jul 20, 2010	6.09	6.09	5.97	5.98
3755	NASDAQ	TRIB	Mon, Jul 19, 2010	6.04	6.12	6.00	6.11
3754	NASDAQ	TRIB	Fri, Jul 16, 2010	6.10	6.11	6.05	6.05
3753	NASDAQ	TRIB	Thu, Jul 15, 2010	6.14	6.14	6.06	6.12
3752	NASDAQ	TRIB	Wed, Jul 14, 2010	6.04	6.15	6.04	6.07
3751	NASDAQ	TRIB	Tue, Jul 13, 2010	6.12	6.20	6.01	6.14
3750	NASDAQ	TRIB	Mon, Jul 12, 2010	6.02	6.19	6.00	6.06
3749	NASDAQ	TRIB	Fri, Jul 9, 2010	6.13	6.13	6.04	6.05
3748	NASDAQ	TRIB	Thu, Jul 8, 2010	5.99	6.10	5.96	6.10
3747	NASDAQ	TRIB	Wed, Jul 7, 2010	5.95	6.09	5.95	6.07
3746	NASDAQ	TRIB	Tue, Jul 6, 2010	6.01	6.05	6.00	6.00
3745	NASDAQ	TRIB	Fri, Jul 2, 2010	5.94	6.04	5.94	6.02
3744	NASDAQ	TRIB	Thu, Jul 1, 2010	6.09	6.10	5.92	6.01
3743	NASDAQ	TRIB	Wed, Jun 30, 2010	6.12	6.19	6.07	6.08
3742	NASDAQ	TRIB	Tue, Jun 29, 2010	6.28	6.30	6.14	6.16
3741	NASDAQ	TRIB	Mon, Jun 28, 2010	6.32	6.41	6.30	6.36
3740	NASDAQ	TRIB	Fri, Jun 25, 2010	6.30	6.39	6.25	6.29
3739	NASDAQ	TRIB	Thu, Jun 24, 2010	6.36	6.43	6.25	6.30
3738	NASDAQ	TRIB	Wed, Jun 23, 2010	6.35	6.45	6.35	6.45
3737	NASDAQ	TRIB	Tue, Jun 22, 2010	6.45	6.47	6.33	6.38
3736	NASDAQ	TRIB	Mon, Jun 21, 2010	6.60	6.60	6.45	6.45
3735	NASDAQ	TRIB	Fri, Jun 18, 2010	6.46	6.49	6.38	6.49
3734	NASDAQ	TRIB	Thu, Jun 17, 2010	6.45	6.49	6.42	6.48
3733	NASDAQ	TRIB	Wed, Jun 16, 2010	6.30	6.50	6.30	6.48
3732	NASDAQ	TRIB	Tue, Jun 15, 2010	6.31	6.39	6.29	6.31
3731	NASDAQ	TRIB	Mon, Jun 14, 2010	6.27	6.34	6.09	6.33
3730	NASDAQ	TRIB	Fri, Jun 11, 2010	6.28	6.33	6.22	6.30
3729	NASDAQ	TRIB	Thu, Jun 10, 2010	6.11	6.37	5.96	6.31
3728	NASDAQ	TRIB	Wed, Jun 9, 2010	6.09	6.09	5.89	5.96
3727	NASDAQ	TRIB	Tue, Jun 8, 2010	6.19	6.29	5.81	5.95
3726	NASDAQ	TRIB	Mon, Jun 7, 2010	6.18	6.28	5.95	5.99
3725	NASDAQ	TRIB	Fri, Jun 4, 2010	6.12	6.24	6.12	6.22
3724	NASDAQ	TRIB	Thu, Jun 3, 2010	6.25	6.27	6.16	6.26
3723	NASDAQ	TRIB	Wed, Jun 2, 2010	6.04	6.21	6.01	6.20
3722	NASDAQ	TRIB	Tue, Jun 1, 2010	6.28	6.30	6.06	6.09
3721	NASDAQ	TRIB	Fri, May 28, 2010	6.40	6.40	6.15	6.28
3720	NASDAQ	TRIB	Thu, May 27, 2010	6.31	6.31	6.11	6.27
3719	NASDAQ	TRIB	Wed, May 26, 2010	6.00	6.23	5.97	6.08
3718	NASDAQ	TRIB	Tue, May 25, 2010	6.20	6.20	5.95	5.95
3717	NASDAQ	TRIB	Mon, May 24, 2010	6.06	6.26	6.06	6.22
3716	NASDAQ	TRIB	Fri, May 21, 2010	6.07	6.18	6.00	6.16
3715	NASDAQ	TRIB	Thu, May 20, 2010	6.14	6.33	5.97	6.07
3714	NASDAQ	TRIB	Wed, May 19, 2010	6.36	6.60	6.12	6.42
3713	NASDAQ	TRIB	Tue, May 18, 2010	6.34	6.67	6.30	6.49
3712	NASDAQ	TRIB	Mon, May 17, 2010	6.09	6.34	6.09	6.33
3711	NASDAQ	TRIB	Fri, May 14, 2010	6.28	6.28	6.11	6.19
3710	NASDAQ	TRIB	Thu, May 13, 2010	6.24	6.29	6.02	6.29
3709	NASDAQ	TRIB	Wed, May 12, 2010	5.65	6.28	5.65	6.18
3708	NASDAQ	TRIB	Tue, May 11, 2010	5.26	5.70	5.26	5.64
3707	NASDAQ	TRIB	Mon, May 10, 2010	5.50	5.75	5.36	5.52
3706	NASDAQ	TRIB	Fri, May 7, 2010	5.64	5.73	5.43	5.49
3705	NASDAQ	TRIB	Thu, May 6, 2010	5.93	5.93	5.41	5.60
3704	NASDAQ	TRIB	Wed, May 5, 2010	6.00	6.19	5.77	5.94
3703	NASDAQ	TRIB	Tue, May 4, 2010	5.99	6.19	5.78	6.03
3702	NASDAQ	TRIB	Mon, May 3, 2010	5.88	6.20	5.88	6.00
3701	NASDAQ	TRIB	Fri, Apr 30, 2010	5.96	6.01	5.84	5.95
3700	NASDAQ	TRIB	Thu, Apr 29, 2010	5.77	6.18	5.77	5.97
3699	NASDAQ	TRIB	Wed, Apr 28, 2010	5.74	5.87	5.65	5.85
3698	NASDAQ	TRIB	Tue, Apr 27, 2010	6.00	6.00	5.75	5.80
3697	NASDAQ	TRIB	Mon, Apr 26, 2010	6.05	6.05	5.92	5.96
3696	NASDAQ	TRIB	Fri, Apr 23, 2010	6.20	6.24	6.03	6.06
3695	NASDAQ	TRIB	Thu, Apr 22, 2010	6.01	6.19	6.01	6.18
3694	NASDAQ	TRIB	Wed, Apr 21, 2010	6.00	6.22	6.00	6.20
3693	NASDAQ	TRIB	Tue, Apr 20, 2010	6.06	6.14	6.06	6.08
3692	NASDAQ	TRIB	Mon, Apr 19, 2010	5.95	6.10	5.95	6.07
3691	NASDAQ	TRIB	Fri, Apr 16, 2010	6.02	6.04	5.95	6.02
3690	NASDAQ	TRIB	Thu, Apr 15, 2010	5.96	6.07	5.90	6.02
3689	NASDAQ	TRIB	Wed, Apr 14, 2010	5.95	6.00	5.95	5.99
3688	NASDAQ	TRIB	Tue, Apr 13, 2010	5.95	6.00	5.83	5.88
3687	NASDAQ	TRIB	Mon, Apr 12, 2010	5.64	6.00	5.62	5.87
3686	NASDAQ	TRIB	Fri, Apr 9, 2010	5.60	5.64	5.56	5.64
3685	NASDAQ	TRIB	Thu, Apr 8, 2010	5.67	5.67	5.51	5.65
3684	NASDAQ	TRIB	Wed, Apr 7, 2010	5.65	5.73	5.56	5.67
3683	NASDAQ	TRIB	Tue, Apr 6, 2010	5.55	5.70	5.55	5.68
3682	NASDAQ	TRIB	Mon, Apr 5, 2010	5.54	5.63	5.50	5.63
3681	NASDAQ	TRIB	Thu, Apr 1, 2010	5.50	5.58	5.47	5.54
3680	NASDAQ	TRIB	Wed, Mar 31, 2010	5.40	5.48	5.40	5.45
3679	NASDAQ	TRIB	Tue, Mar 30, 2010	5.40	5.43	5.40	5.43
3678	NASDAQ	TRIB	Mon, Mar 29, 2010	5.38	5.48	5.31	5.42
3677	NASDAQ	TRIB	Fri, Mar 26, 2010	5.34	5.46	5.30	5.31
3676	NASDAQ	TRIB	Thu, Mar 25, 2010	5.45	5.52	5.30	5.34
3675	NASDAQ	TRIB	Wed, Mar 24, 2010	5.40	5.58	5.31	5.49
3674	NASDAQ	TRIB	Tue, Mar 23, 2010	5.20	5.55	5.10	5.46
3673	NASDAQ	TRIB	Mon, Mar 22, 2010	5.00	5.24	4.98	5.20
3672	NASDAQ	TRIB	Fri, Mar 19, 2010	4.99	5.15	4.99	5.09
3671	NASDAQ	TRIB	Thu, Mar 18, 2010	5.09	5.13	4.71	5.10
3670	NASDAQ	TRIB	Wed, Mar 17, 2010	5.07	5.24	5.04	5.15
3669	NASDAQ	TRIB	Tue, Mar 16, 2010	5.26	5.32	4.95	5.12
3668	NASDAQ	TRIB	Mon, Mar 15, 2010	5.48	5.56	5.31	5.33
3667	NASDAQ	TRIB	Fri, Mar 12, 2010	5.75	5.75	5.47	5.57
3666	NASDAQ	TRIB	Thu, Mar 11, 2010	5.80	6.24	5.42	5.74
3665	NASDAQ	TRIB	Wed, Mar 10, 2010	5.42	5.47	5.19	5.47
3664	NASDAQ	TRIB	Tue, Mar 9, 2010	5.59	5.59	5.30	5.34
3663	NASDAQ	TRIB	Mon, Mar 8, 2010	5.30	5.64	5.30	5.62
3662	NASDAQ	TRIB	Fri, Mar 5, 2010	5.20	5.40	5.17	5.22
3661	NASDAQ	TRIB	Thu, Mar 4, 2010	5.16	5.39	5.16	5.22
3660	NASDAQ	TRIB	Wed, Mar 3, 2010	5.00	5.45	4.91	5.09
3659	NASDAQ	TRIB	Tue, Mar 2, 2010	5.48	5.69	4.91	5.03
3658	NASDAQ	TRIB	Mon, Mar 1, 2010	5.15	5.48	4.91	5.41
3657	NASDAQ	TRIB	Fri, Feb 26, 2010	4.75	5.16	4.55	5.07
3656	NASDAQ	TRIB	Thu, Feb 25, 2010	4.60	4.75	4.41	4.75
3655	NASDAQ	TRIB	Wed, Feb 24, 2010	4.47	4.78	4.47	4.60
3654	NASDAQ	TRIB	Tue, Feb 23, 2010	4.19	4.58	4.15	4.52
3653	NASDAQ	TRIB	Mon, Feb 22, 2010	4.16	4.20	4.10	4.20
3652	NASDAQ	TRIB	Fri, Feb 19, 2010	4.14	4.18	4.05	4.16
3651	NASDAQ	TRIB	Thu, Feb 18, 2010	4.18	4.19	4.08	4.17
3650	NASDAQ	TRIB	Wed, Feb 17, 2010	4.14	4.18	4.03	4.05
3649	NASDAQ	TRIB	Tue, Feb 16, 2010	4.07	4.16	4.02	4.16
3648	NASDAQ	TRIB	Fri, Feb 12, 2010	4.15	4.19	4.08	4.09
3647	NASDAQ	TRIB	Thu, Feb 11, 2010	4.10	4.18	4.05	4.13
3646	NASDAQ	TRIB	Wed, Feb 10, 2010	4.11	4.19	4.10	4.10
3645	NASDAQ	TRIB	Tue, Feb 9, 2010	4.08	4.18	4.08	4.11
3644	NASDAQ	TRIB	Mon, Feb 8, 2010	4.00	4.08	3.90	4.06
3643	NASDAQ	TRIB	Fri, Feb 5, 2010	4.00	4.07	3.91	4.00
3642	NASDAQ	TRIB	Thu, Feb 4, 2010	4.06	4.06	3.87	3.93
3641	NASDAQ	TRIB	Wed, Feb 3, 2010	3.92	4.09	3.87	4.08
3640	NASDAQ	TRIB	Tue, Feb 2, 2010	4.01	4.08	3.76	3.96
3639	NASDAQ	TRIB	Mon, Feb 1, 2010	3.86	4.10	3.86	4.00
3638	NASDAQ	TRIB	Fri, Jan 29, 2010	3.98	4.10	3.96	4.00
3637	NASDAQ	TRIB	Thu, Jan 28, 2010	3.84	3.95	3.84	3.86
3636	NASDAQ	TRIB	Wed, Jan 27, 2010	3.86	3.99	3.80	3.84
3635	NASDAQ	TRIB	Tue, Jan 26, 2010	3.86	4.00	3.79	3.87
3634	NASDAQ	TRIB	Mon, Jan 25, 2010	4.00	4.01	3.86	3.86
3633	NASDAQ	TRIB	Fri, Jan 22, 2010	3.95	3.95	3.86	3.89
3632	NASDAQ	TRIB	Thu, Jan 21, 2010	4.06	4.12	3.92	3.95
3631	NASDAQ	TRIB	Wed, Jan 20, 2010	4.12	4.12	3.93	4.06
3630	NASDAQ	TRIB	Tue, Jan 19, 2010	4.00	4.16	3.97	4.10
3629	NASDAQ	TRIB	Fri, Jan 15, 2010	3.90	4.01	3.90	4.00
3628	NASDAQ	TRIB	Thu, Jan 14, 2010	3.92	3.99	3.90	3.96
3627	NASDAQ	TRIB	Wed, Jan 13, 2010	3.93	3.96	3.90	3.96
3626	NASDAQ	TRIB	Tue, Jan 12, 2010	4.03	4.04	3.96	3.96
3625	NASDAQ	TRIB	Mon, Jan 11, 2010	4.16	4.16	4.04	4.05
3624	NASDAQ	TRIB	Fri, Jan 8, 2010	4.09	4.19	4.09	4.16
3623	NASDAQ	TRIB	Thu, Jan 7, 2010	4.25	4.25	4.10	4.19
3622	NASDAQ	TRIB	Wed, Jan 6, 2010	4.28	4.30	4.10	4.26
3621	NASDAQ	TRIB	Tue, Jan 5, 2010	3.91	4.27	3.91	4.27
3620	NASDAQ	TRIB	Mon, Jan 4, 2010	4.15	4.15	3.90	3.98
3619	NASDAQ	TRIB	Thu, Dec 31, 2009	3.96	4.09	3.90	4.04
3618	NASDAQ	TRIB	Wed, Dec 30, 2009	3.83	4.07	3.83	4.00
3617	NASDAQ	TRIB	Tue, Dec 29, 2009	4.00	4.07	3.91	4.07
3616	NASDAQ	TRIB	Mon, Dec 28, 2009	3.75	3.86	3.75	3.82
3615	NASDAQ	TRIB	Thu, Dec 24, 2009	3.76	3.80	3.73	3.75
3614	NASDAQ	TRIB	Wed, Dec 23, 2009	3.71	3.80	3.71	3.71
3613	NASDAQ	TRIB	Tue, Dec 22, 2009	3.88	3.88	3.65	3.71
3612	NASDAQ	TRIB	Mon, Dec 21, 2009	3.76	3.80	3.71	3.79
3611	NASDAQ	TRIB	Fri, Dec 18, 2009	3.77	3.81	3.73	3.76
3610	NASDAQ	TRIB	Thu, Dec 17, 2009	3.87	3.88	3.71	3.76
3609	NASDAQ	TRIB	Wed, Dec 16, 2009	3.85	3.92	3.85	3.92
3608	NASDAQ	TRIB	Tue, Dec 15, 2009	3.97	3.97	3.85	3.88
3607	NASDAQ	TRIB	Mon, Dec 14, 2009	4.00	4.00	3.85	3.96
3606	NASDAQ	TRIB	Fri, Dec 11, 2009	3.96	3.99	3.89	3.99
3605	NASDAQ	TRIB	Thu, Dec 10, 2009	3.95	3.95	3.88	3.95
3604	NASDAQ	TRIB	Wed, Dec 9, 2009	4.00	4.00	3.83	3.98
3603	NASDAQ	TRIB	Tue, Dec 8, 2009	4.22	4.24	3.87	4.03
3602	NASDAQ	TRIB	Mon, Dec 7, 2009	4.30	4.30	4.22	4.23
3601	NASDAQ	TRIB	Fri, Dec 4, 2009	4.40	4.43	4.22	4.31
3600	NASDAQ	TRIB	Thu, Dec 3, 2009	4.36	4.40	4.15	4.31
3599	NASDAQ	TRIB	Wed, Dec 2, 2009	4.02	4.40	4.00	4.30
3598	NASDAQ	TRIB	Tue, Dec 1, 2009	4.02	4.15	4.02	4.04
3597	NASDAQ	TRIB	Mon, Nov 30, 2009	4.08	4.10	3.99	4.10
3596	NASDAQ	TRIB	Fri, Nov 27, 2009	4.00	4.05	3.91	3.99
3595	NASDAQ	TRIB	Wed, Nov 25, 2009	4.03	4.05	4.00	4.04
3594	NASDAQ	TRIB	Tue, Nov 24, 2009	4.00	4.10	4.00	4.10
3593	NASDAQ	TRIB	Mon, Nov 23, 2009	4.15	4.23	4.00	4.05
3592	NASDAQ	TRIB	Fri, Nov 20, 2009	4.16	4.25	4.00	4.07
3591	NASDAQ	TRIB	Thu, Nov 19, 2009	4.09	4.23	3.97	4.19
3590	NASDAQ	TRIB	Wed, Nov 18, 2009	4.08	4.13	4.00	4.04
3589	NASDAQ	TRIB	Tue, Nov 17, 2009	3.93	4.23	3.92	4.15
3588	NASDAQ	TRIB	Mon, Nov 16, 2009	3.72	3.99	3.72	3.91
3587	NASDAQ	TRIB	Fri, Nov 13, 2009	3.90	3.90	3.67	3.71
3586	NASDAQ	TRIB	Thu, Nov 12, 2009	3.90	3.90	3.80	3.89
3585	NASDAQ	TRIB	Wed, Nov 11, 2009	3.99	3.99	3.75	3.77
3584	NASDAQ	TRIB	Tue, Nov 10, 2009	3.81	3.89	3.60	3.75
3583	NASDAQ	TRIB	Mon, Nov 9, 2009	3.76	3.89	3.72	3.81
3582	NASDAQ	TRIB	Fri, Nov 6, 2009	3.88	3.88	3.73	3.74
3581	NASDAQ	TRIB	Thu, Nov 5, 2009	3.66	3.84	3.65	3.76
3580	NASDAQ	TRIB	Wed, Nov 4, 2009	3.60	3.84	3.60	3.66
3579	NASDAQ	TRIB	Tue, Nov 3, 2009	3.99	3.99	3.73	3.83
3578	NASDAQ	TRIB	Mon, Nov 2, 2009	3.90	3.99	3.70	3.80
3577	NASDAQ	TRIB	Fri, Oct 30, 2009	3.99	4.00	3.75	3.76
3576	NASDAQ	TRIB	Thu, Oct 29, 2009	3.43	4.00	3.43	3.80
3575	NASDAQ	TRIB	Wed, Oct 28, 2009	3.64	3.66	3.33	3.47
3574	NASDAQ	TRIB	Tue, Oct 27, 2009	3.79	3.88	3.56	3.67
3573	NASDAQ	TRIB	Mon, Oct 26, 2009	3.94	3.94	3.75	3.79
3572	NASDAQ	TRIB	Fri, Oct 23, 2009	3.94	3.95	3.76	3.82
3571	NASDAQ	TRIB	Thu, Oct 22, 2009	3.76	4.09	3.76	3.94
3570	NASDAQ	TRIB	Wed, Oct 21, 2009	4.19	4.19	3.73	3.75
3569	NASDAQ	TRIB	Tue, Oct 20, 2009	4.00	4.01	3.91	4.00
3568	NASDAQ	TRIB	Mon, Oct 19, 2009	3.94	4.04	3.82	3.99
3567	NASDAQ	TRIB	Fri, Oct 16, 2009	4.30	4.42	3.97	3.97
3566	NASDAQ	TRIB	Thu, Oct 15, 2009	4.18	4.39	4.18	4.35
3565	NASDAQ	TRIB	Wed, Oct 14, 2009	3.91	4.20	3.87	4.20
3564	NASDAQ	TRIB	Tue, Oct 13, 2009	3.90	4.01	3.84	3.91
3563	NASDAQ	TRIB	Mon, Oct 12, 2009	3.95	3.96	3.84	3.95
3562	NASDAQ	TRIB	Fri, Oct 9, 2009	3.90	4.00	3.90	3.99
3561	NASDAQ	TRIB	Thu, Oct 8, 2009	3.92	3.96	3.81	3.91
3560	NASDAQ	TRIB	Wed, Oct 7, 2009	4.03	4.03	3.92	3.94
3559	NASDAQ	TRIB	Tue, Oct 6, 2009	3.99	4.05	3.97	4.03
3558	NASDAQ	TRIB	Mon, Oct 5, 2009	4.03	4.07	3.99	3.99
3557	NASDAQ	TRIB	Fri, Oct 2, 2009	3.97	4.08	3.97	4.07
3556	NASDAQ	TRIB	Thu, Oct 1, 2009	4.00	4.16	3.98	3.98
3555	NASDAQ	TRIB	Wed, Sep 30, 2009	4.09	4.09	3.95	3.95
3554	NASDAQ	TRIB	Tue, Sep 29, 2009	4.18	4.22	4.05	4.09
3553	NASDAQ	TRIB	Mon, Sep 28, 2009	4.24	4.24	4.12	4.21
3552	NASDAQ	TRIB	Fri, Sep 25, 2009	4.10	4.10	3.81	4.02
3551	NASDAQ	TRIB	Thu, Sep 24, 2009	4.15	4.18	4.05	4.10
3550	NASDAQ	TRIB	Wed, Sep 23, 2009	4.18	4.31	4.06	4.21
3549	NASDAQ	TRIB	Tue, Sep 22, 2009	4.25	4.25	4.07	4.25
3548	NASDAQ	TRIB	Mon, Sep 21, 2009	4.41	4.53	4.25	4.28
3547	NASDAQ	TRIB	Fri, Sep 18, 2009	4.54	4.58	4.29	4.46
3546	NASDAQ	TRIB	Thu, Sep 17, 2009	4.50	4.60	4.40	4.58
3545	NASDAQ	TRIB	Wed, Sep 16, 2009	4.53	4.75	4.42	4.56
3544	NASDAQ	TRIB	Tue, Sep 15, 2009	4.33	4.64	4.33	4.48
3543	NASDAQ	TRIB	Mon, Sep 14, 2009	4.20	4.49	4.20	4.45
3542	NASDAQ	TRIB	Fri, Sep 11, 2009	4.49	4.49	4.11	4.22
3541	NASDAQ	TRIB	Thu, Sep 10, 2009	4.50	4.61	4.35	4.39
3540	NASDAQ	TRIB	Wed, Sep 9, 2009	3.75	4.50	3.75	4.50
3539	NASDAQ	TRIB	Tue, Sep 8, 2009	3.73	3.86	3.69	3.76
3538	NASDAQ	TRIB	Fri, Sep 4, 2009	3.46	3.80	3.46	3.72
3537	NASDAQ	TRIB	Thu, Sep 3, 2009	3.57	3.65	3.47	3.55
3536	NASDAQ	TRIB	Wed, Sep 2, 2009	3.45	3.57	3.45	3.52
3535	NASDAQ	TRIB	Tue, Sep 1, 2009	3.25	3.55	3.06	3.49
3534	NASDAQ	TRIB	Mon, Aug 31, 2009	3.49	3.63	3.35	3.39
3533	NASDAQ	TRIB	Fri, Aug 28, 2009	3.68	3.71	3.52	3.52
3532	NASDAQ	TRIB	Thu, Aug 27, 2009	3.84	3.87	3.66	3.68
3531	NASDAQ	TRIB	Wed, Aug 26, 2009	4.09	4.09	3.80	3.85
3530	NASDAQ	TRIB	Tue, Aug 25, 2009	4.00	4.03	3.90	4.00
3529	NASDAQ	TRIB	Mon, Aug 24, 2009	4.01	4.08	3.99	3.99
3528	NASDAQ	TRIB	Fri, Aug 21, 2009	4.13	4.14	4.00	4.05
3527	NASDAQ	TRIB	Thu, Aug 20, 2009	4.10	4.14	4.04	4.09
3526	NASDAQ	TRIB	Wed, Aug 19, 2009	4.01	4.15	3.98	4.06
3525	NASDAQ	TRIB	Tue, Aug 18, 2009	3.98	4.03	3.98	4.03
3524	NASDAQ	TRIB	Mon, Aug 17, 2009	4.02	4.17	3.98	3.98
3523	NASDAQ	TRIB	Fri, Aug 14, 2009	4.20	4.20	4.05	4.10
3522	NASDAQ	TRIB	Thu, Aug 13, 2009	4.05	4.20	4.05	4.16
3521	NASDAQ	TRIB	Wed, Aug 12, 2009	4.06	4.14	4.05	4.10
3520	NASDAQ	TRIB	Tue, Aug 11, 2009	4.05	4.19	3.97	4.10
3519	NASDAQ	TRIB	Mon, Aug 10, 2009	4.10	4.18	3.93	4.03
3518	NASDAQ	TRIB	Fri, Aug 7, 2009	3.98	4.15	3.96	4.10
3517	NASDAQ	TRIB	Thu, Aug 6, 2009	4.04	4.10	3.91	3.96
3516	NASDAQ	TRIB	Wed, Aug 5, 2009	4.10	4.15	4.04	4.08
3515	NASDAQ	TRIB	Tue, Aug 4, 2009	4.38	4.38	4.15	4.23
3514	NASDAQ	TRIB	Mon, Aug 3, 2009	4.16	4.39	4.06	4.26
3513	NASDAQ	TRIB	Fri, Jul 31, 2009	4.51	4.51	4.06	4.23
3512	NASDAQ	TRIB	Thu, Jul 30, 2009	4.52	4.63	4.50	4.51
3511	NASDAQ	TRIB	Wed, Jul 29, 2009	4.65	4.65	4.49	4.65
3510	NASDAQ	TRIB	Tue, Jul 28, 2009	4.56	4.71	4.47	4.65
3509	NASDAQ	TRIB	Mon, Jul 27, 2009	4.83	4.83	4.51	4.69
3508	NASDAQ	TRIB	Fri, Jul 24, 2009	4.50	4.75	4.45	4.75
3507	NASDAQ	TRIB	Thu, Jul 23, 2009	5.00	5.10	4.25	4.63
3506	NASDAQ	TRIB	Wed, Jul 22, 2009	4.98	4.98	4.85	4.95
3505	NASDAQ	TRIB	Tue, Jul 21, 2009	4.89	5.00	4.89	4.95
3504	NASDAQ	TRIB	Mon, Jul 20, 2009	4.80	4.96	4.79	4.88
3503	NASDAQ	TRIB	Fri, Jul 17, 2009	4.50	4.89	4.43	4.78
3502	NASDAQ	TRIB	Thu, Jul 16, 2009	4.30	4.69	4.30	4.64
3501	NASDAQ	TRIB	Wed, Jul 15, 2009	4.40	4.46	4.32	4.41
3500	NASDAQ	TRIB	Tue, Jul 14, 2009	4.44	4.46	4.27	4.41
3499	NASDAQ	TRIB	Mon, Jul 13, 2009	4.74	4.74	4.35	4.50
3498	NASDAQ	TRIB	Fri, Jul 10, 2009	4.47	4.65	4.45	4.54
3497	NASDAQ	TRIB	Thu, Jul 9, 2009	4.20	4.49	4.15	4.44
3496	NASDAQ	TRIB	Wed, Jul 8, 2009	4.75	4.75	3.95	4.25
3495	NASDAQ	TRIB	Tue, Jul 7, 2009	5.15	5.70	4.65	4.65
3494	NASDAQ	TRIB	Mon, Jul 6, 2009	4.40	4.59	4.35	4.45
3493	NASDAQ	TRIB	Thu, Jul 2, 2009	4.42	4.42	4.30	4.42
3492	NASDAQ	TRIB	Wed, Jul 1, 2009	4.45	4.52	4.45	4.47
3491	NASDAQ	TRIB	Tue, Jun 30, 2009	4.30	4.50	4.30	4.42
3490	NASDAQ	TRIB	Mon, Jun 29, 2009	4.40	4.50	4.36	4.45
3489	NASDAQ	TRIB	Fri, Jun 26, 2009	4.40	4.41	4.30	4.38
3488	NASDAQ	TRIB	Thu, Jun 25, 2009	4.56	4.70	4.40	4.48
3487	NASDAQ	TRIB	Wed, Jun 24, 2009	4.45	4.79	4.43	4.56
3486	NASDAQ	TRIB	Tue, Jun 23, 2009	4.43	4.68	4.14	4.40
3485	NASDAQ	TRIB	Mon, Jun 22, 2009	4.58	4.73	4.40	4.65
3484	NASDAQ	TRIB	Fri, Jun 19, 2009	4.34	4.65	4.34	4.47
3483	NASDAQ	TRIB	Thu, Jun 18, 2009	4.30	4.50	4.30	4.41
3482	NASDAQ	TRIB	Wed, Jun 17, 2009	4.15	4.35	4.15	4.30
3481	NASDAQ	TRIB	Tue, Jun 16, 2009	4.39	4.39	4.20	4.25
3480	NASDAQ	TRIB	Mon, Jun 15, 2009	4.41	4.43	4.20	4.30
3479	NASDAQ	TRIB	Fri, Jun 12, 2009	4.35	4.45	4.17	4.20
3478	NASDAQ	TRIB	Thu, Jun 11, 2009	3.76	4.84	3.76	4.14
3477	NASDAQ	TRIB	Wed, Jun 10, 2009	3.18	3.84	3.18	3.72
3476	NASDAQ	TRIB	Tue, Jun 9, 2009	2.96	3.17	2.96	3.16
3475	NASDAQ	TRIB	Mon, Jun 8, 2009	2.90	3.00	2.84	2.98
3474	NASDAQ	TRIB	Fri, Jun 5, 2009	3.18	3.20	3.10	3.10
3473	NASDAQ	TRIB	Thu, Jun 4, 2009	3.18	3.20	3.17	3.17
3472	NASDAQ	TRIB	Wed, Jun 3, 2009	3.17	3.20	3.17	3.18
3471	NASDAQ	TRIB	Tue, Jun 2, 2009	3.11	3.22	3.11	3.21
3470	NASDAQ	TRIB	Mon, Jun 1, 2009	3.27	3.27	3.12	3.17
3469	NASDAQ	TRIB	Fri, May 29, 2009	3.12	3.23	3.12	3.16
3468	NASDAQ	TRIB	Thu, May 28, 2009	3.35	3.35	3.20	3.20
3467	NASDAQ	TRIB	Wed, May 27, 2009	3.35	3.38	3.32	3.36
3466	NASDAQ	TRIB	Tue, May 26, 2009	3.36	3.38	3.35	3.38
3465	NASDAQ	TRIB	Fri, May 22, 2009	3.35	3.40	3.35	3.36
3464	NASDAQ	TRIB	Thu, May 21, 2009	3.40	3.40	3.24	3.39
3463	NASDAQ	TRIB	Wed, May 20, 2009	3.35	3.39	3.32	3.37
3462	NASDAQ	TRIB	Tue, May 19, 2009	3.31	3.56	3.31	3.35
3461	NASDAQ	TRIB	Mon, May 18, 2009	2.69	3.63	2.69	3.33
3460	NASDAQ	TRIB	Fri, May 15, 2009	2.55	2.80	2.50	2.64
3459	NASDAQ	TRIB	Thu, May 14, 2009	2.57	2.60	2.45	2.48
3458	NASDAQ	TRIB	Wed, May 13, 2009	2.66	2.66	2.46	2.56
3457	NASDAQ	TRIB	Tue, May 12, 2009	2.69	2.72	2.60	2.60
3456	NASDAQ	TRIB	Mon, May 11, 2009	2.60	2.62	2.57	2.60
3455	NASDAQ	TRIB	Fri, May 8, 2009	2.60	2.70	2.58	2.63
3454	NASDAQ	TRIB	Thu, May 7, 2009	2.76	2.83	2.58	2.62
3453	NASDAQ	TRIB	Wed, May 6, 2009	2.71	2.89	2.71	2.75
3452	NASDAQ	TRIB	Tue, May 5, 2009	2.76	2.90	2.65	2.79
3451	NASDAQ	TRIB	Mon, May 4, 2009	2.63	2.85	2.55	2.76
3450	NASDAQ	TRIB	Fri, May 1, 2009	2.60	2.64	2.47	2.51
3449	NASDAQ	TRIB	Thu, Apr 30, 2009	2.72	2.92	2.25	2.65
3448	NASDAQ	TRIB	Wed, Apr 29, 2009	1.70	2.69	1.70	2.64
3447	NASDAQ	TRIB	Tue, Apr 28, 2009	1.71	1.71	1.51	1.65
3446	NASDAQ	TRIB	Mon, Apr 27, 2009	1.53	1.87	1.50	1.67
3445	NASDAQ	TRIB	Fri, Apr 24, 2009	1.75	1.75	1.50	1.55
3444	NASDAQ	TRIB	Thu, Apr 23, 2009	1.70	1.71	1.59	1.59
3443	NASDAQ	TRIB	Wed, Apr 22, 2009	1.73	1.82	1.58	1.74
3442	NASDAQ	TRIB	Tue, Apr 21, 2009	1.88	1.88	1.73	1.73
3441	NASDAQ	TRIB	Mon, Apr 20, 2009	1.94	1.94	1.81	1.88
3440	NASDAQ	TRIB	Fri, Apr 17, 2009	1.92	1.96	1.90	1.90
3439	NASDAQ	TRIB	Thu, Apr 16, 2009	1.95	1.97	1.91	1.96
3438	NASDAQ	TRIB	Wed, Apr 15, 2009	2.00	2.05	1.91	1.95
3437	NASDAQ	TRIB	Tue, Apr 14, 2009	2.01	2.01	1.90	2.00
3436	NASDAQ	TRIB	Mon, Apr 13, 2009	1.99	2.00	1.86	2.00
3435	NASDAQ	TRIB	Thu, Apr 9, 2009	1.79	2.00	1.77	1.92
3434	NASDAQ	TRIB	Wed, Apr 8, 2009	1.75	1.84	1.75	1.78
3433	NASDAQ	TRIB	Tue, Apr 7, 2009	1.84	1.85	1.74	1.75
3432	NASDAQ	TRIB	Mon, Apr 6, 2009	1.88	1.92	1.70	1.92
3431	NASDAQ	TRIB	Fri, Apr 3, 2009	1.88	1.92	1.71	1.83
3430	NASDAQ	TRIB	Thu, Apr 2, 2009	1.84	1.92	1.84	1.88
3429	NASDAQ	TRIB	Wed, Apr 1, 2009	1.81	2.09	1.53	1.84
3428	NASDAQ	TRIB	Tue, Mar 31, 2009	1.50	2.00	1.39	1.74
3427	NASDAQ	TRIB	Mon, Mar 30, 2009	1.52	1.80	1.36	1.58
3426	NASDAQ	TRIB	Fri, Mar 27, 2009	1.78	1.78	1.50	1.66
3425	NASDAQ	TRIB	Thu, Mar 26, 2009	1.78	1.78	1.50	1.70
3424	NASDAQ	TRIB	Wed, Mar 25, 2009	1.70	1.92	1.68	1.68
3423	NASDAQ	TRIB	Tue, Mar 24, 2009	1.63	1.68	1.55	1.68
3422	NASDAQ	TRIB	Mon, Mar 23, 2009	1.54	1.68	1.50	1.65
3421	NASDAQ	TRIB	Fri, Mar 20, 2009	1.52	1.69	1.52	1.60
3420	NASDAQ	TRIB	Thu, Mar 19, 2009	1.50	1.60	1.44	1.59
3419	NASDAQ	TRIB	Wed, Mar 18, 2009	1.66	1.66	1.45	1.55
3418	NASDAQ	TRIB	Tue, Mar 17, 2009	1.63	1.63	1.45	1.60
3417	NASDAQ	TRIB	Mon, Mar 16, 2009	1.69	1.70	1.58	1.58
3416	NASDAQ	TRIB	Fri, Mar 13, 2009	1.60	1.84	1.50	1.60
3415	NASDAQ	TRIB	Thu, Mar 12, 2009	1.49	1.55	1.41	1.54
3414	NASDAQ	TRIB	Wed, Mar 11, 2009	1.46	1.60	1.35	1.49
3413	NASDAQ	TRIB	Tue, Mar 10, 2009	1.19	1.39	1.19	1.38
3412	NASDAQ	TRIB	Mon, Mar 9, 2009	1.05	1.19	1.05	1.19
3411	NASDAQ	TRIB	Fri, Mar 6, 2009	1.05	1.20	1.05	1.05
3410	NASDAQ	TRIB	Thu, Mar 5, 2009	1.10	1.26	1.05	1.19
3409	NASDAQ	TRIB	Wed, Mar 4, 2009	1.06	1.30	1.06	1.06
3408	NASDAQ	TRIB	Tue, Mar 3, 2009	1.11	1.13	1.05	1.10
3407	NASDAQ	TRIB	Mon, Mar 2, 2009	1.13	1.18	1.10	1.10
3406	NASDAQ	TRIB	Fri, Feb 27, 2009	1.20	1.28	1.19	1.19
3405	NASDAQ	TRIB	Thu, Feb 26, 2009	1.22	1.35	1.15	1.16
3404	NASDAQ	TRIB	Wed, Feb 25, 2009	1.25	1.25	1.15	1.15
3403	NASDAQ	TRIB	Tue, Feb 24, 2009	1.15	1.47	1.15	1.22
3402	NASDAQ	TRIB	Mon, Feb 23, 2009	1.45	1.46	1.13	1.20
3401	NASDAQ	TRIB	Fri, Feb 20, 2009	1.40	1.46	1.35	1.36
3400	NASDAQ	TRIB	Thu, Feb 19, 2009	1.59	1.59	1.40	1.40
3399	NASDAQ	TRIB	Wed, Feb 18, 2009	1.55	1.55	1.37	1.37
3398	NASDAQ	TRIB	Tue, Feb 17, 2009	1.70	1.70	1.45	1.45
3397	NASDAQ	TRIB	Fri, Feb 13, 2009	1.72	1.73	1.65	1.70
3396	NASDAQ	TRIB	Thu, Feb 12, 2009	1.80	1.80	1.70	1.71
3395	NASDAQ	TRIB	Wed, Feb 11, 2009	1.79	1.80	1.75	1.80
3394	NASDAQ	TRIB	Tue, Feb 10, 2009	1.88	1.88	1.85	1.88
3393	NASDAQ	TRIB	Mon, Feb 9, 2009	1.75	1.88	1.75	1.88
3392	NASDAQ	TRIB	Fri, Feb 6, 2009	1.98	2.00	1.90	1.90
3391	NASDAQ	TRIB	Thu, Feb 5, 2009	1.92	2.10	1.92	1.95
3390	NASDAQ	TRIB	Wed, Feb 4, 2009	1.87	1.95	1.87	1.92
3389	NASDAQ	TRIB	Tue, Feb 3, 2009	2.01	2.03	1.93	1.94
3388	NASDAQ	TRIB	Mon, Feb 2, 2009	1.75	1.95	1.75	1.90
3387	NASDAQ	TRIB	Fri, Jan 30, 2009	1.81	1.82	1.75	1.75
3386	NASDAQ	TRIB	Thu, Jan 29, 2009	1.78	1.82	1.75	1.75
3385	NASDAQ	TRIB	Wed, Jan 28, 2009	1.69	1.75	1.60	1.75
3384	NASDAQ	TRIB	Tue, Jan 27, 2009	1.68	1.73	1.65	1.65
3383	NASDAQ	TRIB	Mon, Jan 26, 2009	1.61	1.71	1.61	1.61
3382	NASDAQ	TRIB	Fri, Jan 23, 2009	1.71	1.81	1.68	1.78
3381	NASDAQ	TRIB	Thu, Jan 22, 2009	1.67	1.71	1.65	1.71
3380	NASDAQ	TRIB	Wed, Jan 21, 2009	1.77	1.79	1.61	1.62
3379	NASDAQ	TRIB	Tue, Jan 20, 2009	1.84	2.08	1.76	1.77
3378	NASDAQ	TRIB	Fri, Jan 16, 2009	1.85	1.93	1.82	1.91
3377	NASDAQ	TRIB	Thu, Jan 15, 2009	1.75	1.80	1.75	1.80
3376	NASDAQ	TRIB	Wed, Jan 14, 2009	1.85	1.86	1.76	1.86
3375	NASDAQ	TRIB	Tue, Jan 13, 2009	1.98	1.98	1.81	1.85
3374	NASDAQ	TRIB	Mon, Jan 12, 2009	2.00	2.02	1.98	1.98
3373	NASDAQ	TRIB	Fri, Jan 9, 2009	2.11	2.11	1.98	2.00
3372	NASDAQ	TRIB	Thu, Jan 8, 2009	2.15	2.15	2.05	2.13
3371	NASDAQ	TRIB	Wed, Jan 7, 2009	2.26	2.35	2.25	2.25
3370	NASDAQ	TRIB	Tue, Jan 6, 2009	1.81	2.25	1.77	2.19
3369	NASDAQ	TRIB	Mon, Jan 5, 2009	1.66	1.70	1.64	1.70
3368	NASDAQ	TRIB	Fri, Jan 2, 2009	1.61	1.68	1.61	1.64
3367	NASDAQ	TRIB	Wed, Dec 31, 2008	1.41	1.69	1.41	1.60
3366	NASDAQ	TRIB	Tue, Dec 30, 2008	1.61	1.62	1.43	1.46
3365	NASDAQ	TRIB	Mon, Dec 29, 2008	1.55	1.71	1.55	1.63
3364	NASDAQ	TRIB	Fri, Dec 26, 2008	1.41	1.65	1.41	1.54
3363	NASDAQ	TRIB	Wed, Dec 24, 2008	1.49	1.55	1.48	1.50
3362	NASDAQ	TRIB	Tue, Dec 23, 2008	1.26	1.48	1.26	1.46
3361	NASDAQ	TRIB	Mon, Dec 22, 2008	1.56	1.60	1.25	1.25
3360	NASDAQ	TRIB	Fri, Dec 19, 2008	1.73	1.75	1.55	1.61
3359	NASDAQ	TRIB	Thu, Dec 18, 2008	1.71	1.77	1.69	1.71
3358	NASDAQ	TRIB	Wed, Dec 17, 2008	1.72	1.79	1.70	1.79
3357	NASDAQ	TRIB	Tue, Dec 16, 2008	1.60	1.76	1.52	1.76
3356	NASDAQ	TRIB	Mon, Dec 15, 2008	1.70	1.70	1.50	1.51
3355	NASDAQ	TRIB	Fri, Dec 12, 2008	1.66	1.79	1.65	1.79
3354	NASDAQ	TRIB	Thu, Dec 11, 2008	1.75	1.80	1.75	1.75
3353	NASDAQ	TRIB	Wed, Dec 10, 2008	1.69	1.71	1.66	1.70
3352	NASDAQ	TRIB	Tue, Dec 9, 2008	1.71	1.75	1.68	1.71
3351	NASDAQ	TRIB	Mon, Dec 8, 2008	1.68	1.85	1.67	1.77
3350	NASDAQ	TRIB	Fri, Dec 5, 2008	1.76	1.76	1.70	1.74
3349	NASDAQ	TRIB	Thu, Dec 4, 2008	1.80	1.84	1.75	1.75
3348	NASDAQ	TRIB	Wed, Dec 3, 2008	1.75	1.83	1.75	1.77
3347	NASDAQ	TRIB	Tue, Dec 2, 2008	1.90	1.90	1.75	1.75
3346	NASDAQ	TRIB	Mon, Dec 1, 2008	1.85	1.99	1.77	1.77
3345	NASDAQ	TRIB	Fri, Nov 28, 2008	1.85	1.85	1.74	1.84
3344	NASDAQ	TRIB	Wed, Nov 26, 2008	1.75	1.85	1.75	1.85
3343	NASDAQ	TRIB	Tue, Nov 25, 2008	1.64	1.74	1.64	1.71
3342	NASDAQ	TRIB	Mon, Nov 24, 2008	1.66	1.70	1.56	1.56
3341	NASDAQ	TRIB	Fri, Nov 21, 2008	1.70	1.70	1.62	1.64
3340	NASDAQ	TRIB	Thu, Nov 20, 2008	1.93	1.93	1.65	1.65
3339	NASDAQ	TRIB	Wed, Nov 19, 2008	1.95	2.01	1.84	1.84
3338	NASDAQ	TRIB	Tue, Nov 18, 2008	2.00	2.19	1.95	2.01
3337	NASDAQ	TRIB	Mon, Nov 17, 2008	2.00	2.05	1.95	2.05
3336	NASDAQ	TRIB	Fri, Nov 14, 2008	2.08	2.20	1.95	2.00
3335	NASDAQ	TRIB	Thu, Nov 13, 2008	2.00	2.03	1.95	2.03
3334	NASDAQ	TRIB	Wed, Nov 12, 2008	2.13	2.13	2.03	2.07
3333	NASDAQ	TRIB	Tue, Nov 11, 2008	2.06	2.11	2.03	2.10
3332	NASDAQ	TRIB	Mon, Nov 10, 2008	2.07	2.18	2.06	2.07
3331	NASDAQ	TRIB	Fri, Nov 7, 2008	2.03	2.29	2.03	2.06
3330	NASDAQ	TRIB	Thu, Nov 6, 2008	2.25	2.30	2.04	2.08
3329	NASDAQ	TRIB	Wed, Nov 5, 2008	2.33	2.50	2.30	2.34
3328	NASDAQ	TRIB	Tue, Nov 4, 2008	2.36	2.40	2.26	2.31
3327	NASDAQ	TRIB	Mon, Nov 3, 2008	2.29	2.43	2.21	2.35
3326	NASDAQ	TRIB	Fri, Oct 31, 2008	2.20	2.50	2.19	2.23
3325	NASDAQ	TRIB	Thu, Oct 30, 2008	2.20	2.49	2.07	2.16
3324	NASDAQ	TRIB	Wed, Oct 29, 2008	2.50	2.50	2.14	2.25
3323	NASDAQ	TRIB	Tue, Oct 28, 2008	2.66	2.73	2.31	2.35
3322	NASDAQ	TRIB	Mon, Oct 27, 2008	2.80	2.89	2.75	2.78
3321	NASDAQ	TRIB	Fri, Oct 24, 2008	2.80	2.82	2.80	2.80
3320	NASDAQ	TRIB	Thu, Oct 23, 2008	2.80	2.89	2.80	2.80
3319	NASDAQ	TRIB	Wed, Oct 22, 2008	2.80	2.89	2.80	2.82
3318	NASDAQ	TRIB	Tue, Oct 21, 2008	2.70	2.83	2.70	2.80
3317	NASDAQ	TRIB	Mon, Oct 20, 2008	2.55	2.98	2.55	2.80
3316	NASDAQ	TRIB	Fri, Oct 17, 2008	2.73	2.80	2.20	2.57
3315	NASDAQ	TRIB	Thu, Oct 16, 2008	2.78	2.78	2.70	2.76
3314	NASDAQ	TRIB	Wed, Oct 15, 2008	2.69	2.72	2.57	2.72
3313	NASDAQ	TRIB	Tue, Oct 14, 2008	2.50	2.72	2.50	2.52
3312	NASDAQ	TRIB	Mon, Oct 13, 2008	2.17	2.61	2.16	2.50
3311	NASDAQ	TRIB	Fri, Oct 10, 2008	2.31	2.50	2.05	2.05
3310	NASDAQ	TRIB	Thu, Oct 9, 2008	2.56	2.89	2.45	2.59
3309	NASDAQ	TRIB	Wed, Oct 8, 2008	2.81	3.06	2.03	2.50
3308	NASDAQ	TRIB	Tue, Oct 7, 2008	3.05	3.07	2.90	3.03
3307	NASDAQ	TRIB	Mon, Oct 6, 2008	2.96	3.10	2.96	3.09
3306	NASDAQ	TRIB	Fri, Oct 3, 2008	2.82	3.10	2.82	3.10
3305	NASDAQ	TRIB	Thu, Oct 2, 2008	2.92	3.03	2.90	3.03
3304	NASDAQ	TRIB	Wed, Oct 1, 2008	2.88	3.01	2.74	2.96
3303	NASDAQ	TRIB	Tue, Sep 30, 2008	2.75	2.88	2.70	2.82
3302	NASDAQ	TRIB	Mon, Sep 29, 2008	3.02	3.02	2.70	2.91
3301	NASDAQ	TRIB	Fri, Sep 26, 2008	3.03	3.03	2.94	3.00
3300	NASDAQ	TRIB	Thu, Sep 25, 2008	2.96	3.06	2.93	3.03
3299	NASDAQ	TRIB	Wed, Sep 24, 2008	2.98	3.05	2.94	3.03
3298	NASDAQ	TRIB	Tue, Sep 23, 2008	2.90	3.08	2.90	3.05
3297	NASDAQ	TRIB	Mon, Sep 22, 2008	2.83	3.08	2.83	2.90
3296	NASDAQ	TRIB	Fri, Sep 19, 2008	2.80	3.04	2.80	2.96
3295	NASDAQ	TRIB	Thu, Sep 18, 2008	2.93	3.07	2.91	3.01
3294	NASDAQ	TRIB	Wed, Sep 17, 2008	3.01	3.02	2.87	2.96
3293	NASDAQ	TRIB	Tue, Sep 16, 2008	2.94	3.07	2.94	2.95
3292	NASDAQ	TRIB	Mon, Sep 15, 2008	2.78	3.00	2.75	2.95
3291	NASDAQ	TRIB	Fri, Sep 12, 2008	2.85	2.92	2.80	2.92
3290	NASDAQ	TRIB	Thu, Sep 11, 2008	2.96	3.03	2.96	3.00
3289	NASDAQ	TRIB	Wed, Sep 10, 2008	3.00	3.00	2.98	3.00
3288	NASDAQ	TRIB	Tue, Sep 9, 2008	3.08	3.08	2.92	3.01
3287	NASDAQ	TRIB	Mon, Sep 8, 2008	3.16	3.16	3.00	3.01
3286	NASDAQ	TRIB	Fri, Sep 5, 2008	3.08	3.13	3.00	3.02
3285	NASDAQ	TRIB	Thu, Sep 4, 2008	3.35	3.39	3.18	3.21
3284	NASDAQ	TRIB	Wed, Sep 3, 2008	3.27	3.40	3.24	3.38
3283	NASDAQ	TRIB	Tue, Sep 2, 2008	3.37	3.42	3.35	3.39
3282	NASDAQ	TRIB	Fri, Aug 29, 2008	3.20	3.40	3.20	3.40
3281	NASDAQ	TRIB	Thu, Aug 28, 2008	3.11	3.20	3.11	3.19
3280	NASDAQ	TRIB	Wed, Aug 27, 2008	3.09	3.09	2.95	3.04
3279	NASDAQ	TRIB	Tue, Aug 26, 2008	3.03	3.06	3.00	3.05
3278	NASDAQ	TRIB	Mon, Aug 25, 2008	3.18	3.18	3.03	3.03
3277	NASDAQ	TRIB	Fri, Aug 22, 2008	3.02	3.15	2.90	3.05
3276	NASDAQ	TRIB	Thu, Aug 21, 2008	3.19	3.19	3.00	3.07
3275	NASDAQ	TRIB	Wed, Aug 20, 2008	3.13	3.17	3.10	3.13
3274	NASDAQ	TRIB	Tue, Aug 19, 2008	3.14	3.15	3.12	3.13
3273	NASDAQ	TRIB	Mon, Aug 18, 2008	3.17	3.17	3.13	3.15
3272	NASDAQ	TRIB	Fri, Aug 15, 2008	3.15	3.18	3.05	3.15
3271	NASDAQ	TRIB	Thu, Aug 14, 2008	3.10	3.18	3.05	3.08
3270	NASDAQ	TRIB	Wed, Aug 13, 2008	3.17	3.17	3.10	3.14
3269	NASDAQ	TRIB	Tue, Aug 12, 2008	3.21	3.28	3.15	3.20
3268	NASDAQ	TRIB	Mon, Aug 11, 2008	3.25	3.28	3.21	3.26
3267	NASDAQ	TRIB	Fri, Aug 8, 2008	3.22	3.27	3.20	3.25
3266	NASDAQ	TRIB	Thu, Aug 7, 2008	3.30	3.30	3.20	3.26
3265	NASDAQ	TRIB	Wed, Aug 6, 2008	3.24	3.28	3.20	3.28
3264	NASDAQ	TRIB	Tue, Aug 5, 2008	3.25	3.30	3.25	3.26
3263	NASDAQ	TRIB	Mon, Aug 4, 2008	3.20	3.27	3.20	3.24
3262	NASDAQ	TRIB	Fri, Aug 1, 2008	3.29	3.32	3.18	3.25
3261	NASDAQ	TRIB	Thu, Jul 31, 2008	3.35	3.40	3.31	3.31
3260	NASDAQ	TRIB	Wed, Jul 30, 2008	3.38	3.42	3.34	3.34
3259	NASDAQ	TRIB	Tue, Jul 29, 2008	3.37	3.45	3.36	3.38
3258	NASDAQ	TRIB	Mon, Jul 28, 2008	3.41	3.45	3.39	3.41
3257	NASDAQ	TRIB	Fri, Jul 25, 2008	3.37	3.49	3.37	3.45
3256	NASDAQ	TRIB	Thu, Jul 24, 2008	3.57	3.65	3.34	3.50
3255	NASDAQ	TRIB	Wed, Jul 23, 2008	3.70	3.70	3.61	3.65
3254	NASDAQ	TRIB	Tue, Jul 22, 2008	3.85	3.85	3.70	3.74
3253	NASDAQ	TRIB	Mon, Jul 21, 2008	3.67	3.67	3.52	3.63
3252	NASDAQ	TRIB	Fri, Jul 18, 2008	3.80	3.80	3.50	3.59
3251	NASDAQ	TRIB	Thu, Jul 17, 2008	3.74	3.74	3.68	3.74
3250	NASDAQ	TRIB	Wed, Jul 16, 2008	3.53	3.75	3.53	3.75
3249	NASDAQ	TRIB	Tue, Jul 15, 2008	3.51	3.55	3.50	3.53
3248	NASDAQ	TRIB	Mon, Jul 14, 2008	3.50	3.59	3.50	3.54
3247	NASDAQ	TRIB	Fri, Jul 11, 2008	3.66	3.69	3.51	3.51
3246	NASDAQ	TRIB	Thu, Jul 10, 2008	3.64	3.86	3.64	3.70
3245	NASDAQ	TRIB	Wed, Jul 9, 2008	3.55	3.85	3.53	3.55
3244	NASDAQ	TRIB	Tue, Jul 8, 2008	3.81	3.81	3.51	3.66
3243	NASDAQ	TRIB	Mon, Jul 7, 2008	3.90	3.90	3.83	3.85
3242	NASDAQ	TRIB	Thu, Jul 3, 2008	3.84	3.90	3.84	3.89
3241	NASDAQ	TRIB	Wed, Jul 2, 2008	3.86	3.88	3.82	3.86
3240	NASDAQ	TRIB	Tue, Jul 1, 2008	3.80	3.99	3.80	3.90
3239	NASDAQ	TRIB	Mon, Jun 30, 2008	3.87	3.90	3.86	3.86
3238	NASDAQ	TRIB	Fri, Jun 27, 2008	3.88	3.99	3.80	3.90
3237	NASDAQ	TRIB	Thu, Jun 26, 2008	3.91	3.99	3.86	3.86
3236	NASDAQ	TRIB	Wed, Jun 25, 2008	3.94	4.18	3.92	3.98
3235	NASDAQ	TRIB	Tue, Jun 24, 2008	3.80	4.05	3.79	3.94
3234	NASDAQ	TRIB	Mon, Jun 23, 2008	4.00	4.01	3.81	3.81
3233	NASDAQ	TRIB	Fri, Jun 20, 2008	3.95	4.00	3.88	3.92
3232	NASDAQ	TRIB	Thu, Jun 19, 2008	4.17	4.17	3.92	4.00
3231	NASDAQ	TRIB	Wed, Jun 18, 2008	3.91	4.27	3.82	3.92
3230	NASDAQ	TRIB	Tue, Jun 17, 2008	3.92	3.97	3.90	3.90
3229	NASDAQ	TRIB	Mon, Jun 16, 2008	4.02	4.03	3.82	3.97
3228	NASDAQ	TRIB	Fri, Jun 13, 2008	4.20	4.24	4.08	4.08
3227	NASDAQ	TRIB	Thu, Jun 12, 2008	4.11	4.25	4.10	4.20
3226	NASDAQ	TRIB	Wed, Jun 11, 2008	4.21	4.21	4.13	4.16
3225	NASDAQ	TRIB	Tue, Jun 10, 2008	4.13	4.33	4.12	4.25
3224	NASDAQ	TRIB	Mon, Jun 9, 2008	4.09	4.24	4.09	4.22
3223	NASDAQ	TRIB	Fri, Jun 6, 2008	4.10	4.25	4.09	4.10
3222	NASDAQ	TRIB	Thu, Jun 5, 2008	3.81	4.12	3.81	4.09
3221	NASDAQ	TRIB	Wed, Jun 4, 2008	3.95	3.99	3.93	3.93
3220	NASDAQ	TRIB	Tue, Jun 3, 2008	4.00	4.04	3.85	3.89
3219	NASDAQ	TRIB	Mon, Jun 2, 2008	4.08	4.15	3.91	3.99
3218	NASDAQ	TRIB	Fri, May 30, 2008	3.60	4.20	3.57	4.06
3217	NASDAQ	TRIB	Thu, May 29, 2008	3.50	3.60	3.47	3.54
3216	NASDAQ	TRIB	Wed, May 28, 2008	3.35	3.58	3.35	3.44
3215	NASDAQ	TRIB	Tue, May 27, 2008	3.46	3.46	3.31	3.39
3214	NASDAQ	TRIB	Fri, May 23, 2008	3.50	3.50	3.43	3.44
3213	NASDAQ	TRIB	Thu, May 22, 2008	3.58	3.60	3.52	3.55
3212	NASDAQ	TRIB	Wed, May 21, 2008	3.62	3.62	3.57	3.58
3211	NASDAQ	TRIB	Tue, May 20, 2008	3.60	3.69	3.60	3.65
3210	NASDAQ	TRIB	Mon, May 19, 2008	3.65	3.70	3.60	3.60
3209	NASDAQ	TRIB	Fri, May 16, 2008	3.60	3.70	3.60	3.66
3208	NASDAQ	TRIB	Thu, May 15, 2008	3.70	3.74	3.62	3.65
3207	NASDAQ	TRIB	Wed, May 14, 2008	3.71	3.73	3.61	3.73
3206	NASDAQ	TRIB	Tue, May 13, 2008	3.84	3.84	3.70	3.75
3205	NASDAQ	TRIB	Mon, May 12, 2008	3.86	3.86	3.80	3.80
3204	NASDAQ	TRIB	Fri, May 9, 2008	3.89	3.90	3.82	3.85
3203	NASDAQ	TRIB	Thu, May 8, 2008	3.90	3.94	3.87	3.89
3202	NASDAQ	TRIB	Wed, May 7, 2008	3.76	3.81	3.70	3.80
3201	NASDAQ	TRIB	Tue, May 6, 2008	3.80	3.86	3.79	3.79
3200	NASDAQ	TRIB	Mon, May 5, 2008	3.91	3.94	3.78	3.80
3199	NASDAQ	TRIB	Fri, May 2, 2008	3.92	3.92	3.85	3.86
3198	NASDAQ	TRIB	Thu, May 1, 2008	3.98	4.01	3.90	3.94
3197	NASDAQ	TRIB	Wed, Apr 30, 2008	3.66	3.93	3.66	3.93
3196	NASDAQ	TRIB	Tue, Apr 29, 2008	3.65	3.70	3.57	3.70
3195	NASDAQ	TRIB	Mon, Apr 28, 2008	3.65	3.67	3.61	3.62
3194	NASDAQ	TRIB	Fri, Apr 25, 2008	3.65	3.74	3.61	3.65
3193	NASDAQ	TRIB	Thu, Apr 24, 2008	3.69	3.69	3.51	3.65
3192	NASDAQ	TRIB	Wed, Apr 23, 2008	3.70	3.71	3.64	3.64
3191	NASDAQ	TRIB	Tue, Apr 22, 2008	3.86	3.89	3.65	3.70
3190	NASDAQ	TRIB	Mon, Apr 21, 2008	3.82	3.90	3.82	3.83
3189	NASDAQ	TRIB	Fri, Apr 18, 2008	3.77	3.95	3.77	3.82
3188	NASDAQ	TRIB	Thu, Apr 17, 2008	3.65	4.13	3.65	3.78
3187	NASDAQ	TRIB	Wed, Apr 16, 2008	3.60	3.74	3.56	3.66
3186	NASDAQ	TRIB	Tue, Apr 15, 2008	3.55	3.60	3.52	3.53
3185	NASDAQ	TRIB	Mon, Apr 14, 2008	3.61	3.61	3.43	3.53
3184	NASDAQ	TRIB	Fri, Apr 11, 2008	3.68	3.68	3.50	3.55
3183	NASDAQ	TRIB	Thu, Apr 10, 2008	3.63	3.68	3.58	3.64
3182	NASDAQ	TRIB	Wed, Apr 9, 2008	3.69	3.80	3.52	3.59
3181	NASDAQ	TRIB	Tue, Apr 8, 2008	4.51	4.51	3.66	3.70
3180	NASDAQ	TRIB	Mon, Apr 7, 2008	4.50	4.78	4.42	4.61
3179	NASDAQ	TRIB	Fri, Apr 4, 2008	4.62	4.62	4.51	4.53
3178	NASDAQ	TRIB	Thu, Apr 3, 2008	4.60	4.62	4.57	4.59
3177	NASDAQ	TRIB	Wed, Apr 2, 2008	4.54	4.60	4.52	4.53
3176	NASDAQ	TRIB	Tue, Apr 1, 2008	4.52	4.80	4.51	4.58
3175	NASDAQ	TRIB	Mon, Mar 31, 2008	4.51	4.61	4.50	4.59
3174	NASDAQ	TRIB	Fri, Mar 28, 2008	4.60	4.60	4.50	4.54
3173	NASDAQ	TRIB	Thu, Mar 27, 2008	4.81	4.82	4.60	4.60
3172	NASDAQ	TRIB	Wed, Mar 26, 2008	4.90	5.02	4.75	4.89
3171	NASDAQ	TRIB	Tue, Mar 25, 2008	4.99	5.18	4.88	4.99
3170	NASDAQ	TRIB	Mon, Mar 24, 2008	4.54	4.92	4.54	4.90
3169	NASDAQ	TRIB	Thu, Mar 20, 2008	4.20	4.60	4.11	4.60
3168	NASDAQ	TRIB	Wed, Mar 19, 2008	4.49	4.50	4.11	4.15
3167	NASDAQ	TRIB	Tue, Mar 18, 2008	4.25	4.69	4.23	4.38
3166	NASDAQ	TRIB	Mon, Mar 17, 2008	4.54	4.54	4.11	4.30
3165	NASDAQ	TRIB	Fri, Mar 14, 2008	4.82	4.97	4.37	4.41
3164	NASDAQ	TRIB	Thu, Mar 13, 2008	4.78	5.05	4.76	4.76
3163	NASDAQ	TRIB	Wed, Mar 12, 2008	4.69	4.74	4.54	4.64
3162	NASDAQ	TRIB	Tue, Mar 11, 2008	4.78	4.89	4.76	4.83
3161	NASDAQ	TRIB	Mon, Mar 10, 2008	4.94	4.94	4.76	4.85
3160	NASDAQ	TRIB	Fri, Mar 7, 2008	5.02	5.06	4.95	5.00
3159	NASDAQ	TRIB	Thu, Mar 6, 2008	5.15	5.15	5.01	5.01
3158	NASDAQ	TRIB	Wed, Mar 5, 2008	5.00	5.79	4.98	5.00
3157	NASDAQ	TRIB	Tue, Mar 4, 2008	4.80	5.12	4.77	5.00
3156	NASDAQ	TRIB	Mon, Mar 3, 2008	4.60	5.01	4.60	4.75
3155	NASDAQ	TRIB	Fri, Feb 29, 2008	4.58	4.79	4.53	4.58
3154	NASDAQ	TRIB	Thu, Feb 28, 2008	4.77	4.83	4.44	4.52
3153	NASDAQ	TRIB	Wed, Feb 27, 2008	5.05	5.05	4.85	4.88
3152	NASDAQ	TRIB	Tue, Feb 26, 2008	5.35	5.45	4.82	4.91
3151	NASDAQ	TRIB	Mon, Feb 25, 2008	5.56	5.61	5.30	5.36
3150	NASDAQ	TRIB	Fri, Feb 22, 2008	5.62	5.67	5.51	5.62
3149	NASDAQ	TRIB	Thu, Feb 21, 2008	5.70	5.76	5.60	5.70
3148	NASDAQ	TRIB	Wed, Feb 20, 2008	5.90	5.90	5.58	5.68
3147	NASDAQ	TRIB	Tue, Feb 19, 2008	6.11	6.11	5.90	5.90
3146	NASDAQ	TRIB	Fri, Feb 15, 2008	6.01	6.05	6.01	6.04
3145	NASDAQ	TRIB	Thu, Feb 14, 2008	6.11	6.11	6.05	6.05
3144	NASDAQ	TRIB	Wed, Feb 13, 2008	6.22	6.22	6.05	6.05
3143	NASDAQ	TRIB	Tue, Feb 12, 2008	6.13	6.28	6.07	6.11
3142	NASDAQ	TRIB	Mon, Feb 11, 2008	6.15	6.25	6.10	6.16
3141	NASDAQ	TRIB	Fri, Feb 8, 2008	6.16	6.49	6.10	6.18
3140	NASDAQ	TRIB	Thu, Feb 7, 2008	6.42	6.50	6.11	6.24
3139	NASDAQ	TRIB	Wed, Feb 6, 2008	6.45	6.50	6.05	6.30
3138	NASDAQ	TRIB	Tue, Feb 5, 2008	6.51	6.57	6.33	6.41
3137	NASDAQ	TRIB	Mon, Feb 4, 2008	6.50	6.70	6.50	6.55
3136	NASDAQ	TRIB	Fri, Feb 1, 2008	6.60	6.79	6.52	6.52
3135	NASDAQ	TRIB	Thu, Jan 31, 2008	6.62	6.80	6.54	6.61
3134	NASDAQ	TRIB	Wed, Jan 30, 2008	6.69	6.80	6.58	6.66
3133	NASDAQ	TRIB	Tue, Jan 29, 2008	6.46	6.64	6.40	6.64
3132	NASDAQ	TRIB	Mon, Jan 28, 2008	6.35	6.63	6.31	6.54
3131	NASDAQ	TRIB	Fri, Jan 25, 2008	6.55	6.59	6.31	6.31
3130	NASDAQ	TRIB	Thu, Jan 24, 2008	6.54	6.68	6.50	6.52
3129	NASDAQ	TRIB	Wed, Jan 23, 2008	6.28	6.80	6.28	6.49
3128	NASDAQ	TRIB	Tue, Jan 22, 2008	5.91	6.50	5.91	6.44
3127	NASDAQ	TRIB	Fri, Jan 18, 2008	6.86	6.93	6.50	6.69
3126	NASDAQ	TRIB	Thu, Jan 17, 2008	6.86	7.36	6.53	6.95
3125	NASDAQ	TRIB	Wed, Jan 16, 2008	6.70	6.82	6.50	6.81
3124	NASDAQ	TRIB	Tue, Jan 15, 2008	6.47	6.64	6.27	6.64
3123	NASDAQ	TRIB	Mon, Jan 14, 2008	6.28	6.65	6.28	6.49
3122	NASDAQ	TRIB	Fri, Jan 11, 2008	6.20	6.28	6.04	6.20
3121	NASDAQ	TRIB	Thu, Jan 10, 2008	6.43	6.43	6.21	6.26
3120	NASDAQ	TRIB	Wed, Jan 9, 2008	6.65	6.65	6.40	6.43
3119	NASDAQ	TRIB	Tue, Jan 8, 2008	6.51	6.60	6.50	6.59
3118	NASDAQ	TRIB	Mon, Jan 7, 2008	6.40	6.65	6.40	6.59
3117	NASDAQ	TRIB	Fri, Jan 4, 2008	6.60	6.62	6.48	6.58
3116	NASDAQ	TRIB	Thu, Jan 3, 2008	6.58	6.69	6.53	6.60
3115	NASDAQ	TRIB	Wed, Jan 2, 2008	6.71	6.71	6.50	6.59
3114	NASDAQ	TRIB	Mon, Dec 31, 2007	6.25	7.09	6.20	6.81
3113	NASDAQ	TRIB	Fri, Dec 28, 2007	6.40	6.44	6.11	6.25
3112	NASDAQ	TRIB	Thu, Dec 27, 2007	6.30	6.50	6.30	6.48
3111	NASDAQ	TRIB	Wed, Dec 26, 2007	6.29	6.40	6.25	6.40
3110	NASDAQ	TRIB	Mon, Dec 24, 2007	6.35	6.43	6.27	6.43
3109	NASDAQ	TRIB	Fri, Dec 21, 2007	5.96	6.48	5.83	6.44
3108	NASDAQ	TRIB	Thu, Dec 20, 2007	5.71	5.96	5.67	5.96
3107	NASDAQ	TRIB	Wed, Dec 19, 2007	5.76	5.92	5.62	5.80
3106	NASDAQ	TRIB	Tue, Dec 18, 2007	6.20	6.39	5.62	5.72
3105	NASDAQ	TRIB	Mon, Dec 17, 2007	6.62	6.72	6.21	6.21
3104	NASDAQ	TRIB	Fri, Dec 14, 2007	6.52	6.88	6.47	6.77
3103	NASDAQ	TRIB	Thu, Dec 13, 2007	6.85	7.05	6.50	6.59
3102	NASDAQ	TRIB	Wed, Dec 12, 2007	6.99	7.20	6.93	7.05
3101	NASDAQ	TRIB	Tue, Dec 11, 2007	7.63	7.67	6.81	6.98
3100	NASDAQ	TRIB	Mon, Dec 10, 2007	8.11	8.29	7.70	7.72
3099	NASDAQ	TRIB	Fri, Dec 7, 2007	8.44	8.47	8.15	8.24
3098	NASDAQ	TRIB	Thu, Dec 6, 2007	8.35	8.70	8.18	8.45
3097	NASDAQ	TRIB	Wed, Dec 5, 2007	8.26	8.48	8.11	8.37
3096	NASDAQ	TRIB	Tue, Dec 4, 2007	8.16	8.47	8.16	8.45
3095	NASDAQ	TRIB	Mon, Dec 3, 2007	8.61	8.79	8.30	8.30
3094	NASDAQ	TRIB	Fri, Nov 30, 2007	8.81	8.97	8.70	8.76
3093	NASDAQ	TRIB	Thu, Nov 29, 2007	8.51	8.67	8.51	8.65
3092	NASDAQ	TRIB	Wed, Nov 28, 2007	8.14	8.49	8.14	8.39
3091	NASDAQ	TRIB	Tue, Nov 27, 2007	8.20	8.20	7.93	8.10
3090	NASDAQ	TRIB	Mon, Nov 26, 2007	8.50	8.50	8.21	8.24
3089	NASDAQ	TRIB	Fri, Nov 23, 2007	8.40	8.64	8.27	8.34
3088	NASDAQ	TRIB	Wed, Nov 21, 2007	8.33	8.75	8.20	8.55
3087	NASDAQ	TRIB	Tue, Nov 20, 2007	8.63	8.82	8.43	8.50
3086	NASDAQ	TRIB	Mon, Nov 19, 2007	8.81	9.00	8.60	8.65
3085	NASDAQ	TRIB	Fri, Nov 16, 2007	9.00	9.05	8.90	8.96
3084	NASDAQ	TRIB	Thu, Nov 15, 2007	9.05	9.16	9.00	9.03
3083	NASDAQ	TRIB	Wed, Nov 14, 2007	8.95	9.27	8.95	9.01
3082	NASDAQ	TRIB	Tue, Nov 13, 2007	9.20	9.20	8.80	8.96
3081	NASDAQ	TRIB	Mon, Nov 12, 2007	9.03	9.43	8.94	9.28
3080	NASDAQ	TRIB	Fri, Nov 9, 2007	8.75	9.19	8.66	9.05
3079	NASDAQ	TRIB	Thu, Nov 8, 2007	8.55	8.85	8.55	8.70
3078	NASDAQ	TRIB	Wed, Nov 7, 2007	8.75	8.85	8.66	8.78
3077	NASDAQ	TRIB	Tue, Nov 6, 2007	8.84	8.85	8.77	8.78
3076	NASDAQ	TRIB	Mon, Nov 5, 2007	8.88	9.10	8.80	8.95
3075	NASDAQ	TRIB	Fri, Nov 2, 2007	9.04	9.21	8.83	9.07
3074	NASDAQ	TRIB	Thu, Nov 1, 2007	9.05	9.16	9.00	9.15
3073	NASDAQ	TRIB	Wed, Oct 31, 2007	9.00	9.29	8.75	9.20
3072	NASDAQ	TRIB	Tue, Oct 30, 2007	9.16	9.36	9.03	9.19
3071	NASDAQ	TRIB	Mon, Oct 29, 2007	9.31	9.35	9.15	9.20
3070	NASDAQ	TRIB	Fri, Oct 26, 2007	8.84	9.40	8.83	9.31
3069	NASDAQ	TRIB	Thu, Oct 25, 2007	9.44	9.50	8.55	8.76
3068	NASDAQ	TRIB	Wed, Oct 24, 2007	10.38	10.51	10.20	10.30
3067	NASDAQ	TRIB	Tue, Oct 23, 2007	10.60	10.64	10.30	10.58
3066	NASDAQ	TRIB	Mon, Oct 22, 2007	10.56	10.89	10.53	10.60
3065	NASDAQ	TRIB	Fri, Oct 19, 2007	10.66	10.92	10.27	10.27
3064	NASDAQ	TRIB	Thu, Oct 18, 2007	10.79	10.85	10.70	10.75
3063	NASDAQ	TRIB	Wed, Oct 17, 2007	10.85	10.98	10.71	10.92
3062	NASDAQ	TRIB	Tue, Oct 16, 2007	10.80	11.02	10.69	10.91
3061	NASDAQ	TRIB	Mon, Oct 15, 2007	11.00	11.12	10.68	11.00
3060	NASDAQ	TRIB	Fri, Oct 12, 2007	10.66	11.11	10.66	10.91
3059	NASDAQ	TRIB	Thu, Oct 11, 2007	10.68	10.94	10.55	10.70
3058	NASDAQ	TRIB	Wed, Oct 10, 2007	11.00	11.11	10.50	10.71
3057	NASDAQ	TRIB	Tue, Oct 9, 2007	11.30	11.39	11.20	11.22
3056	NASDAQ	TRIB	Mon, Oct 8, 2007	11.20	11.50	11.20	11.40
3055	NASDAQ	TRIB	Fri, Oct 5, 2007	10.82	11.31	10.75	11.30
3054	NASDAQ	TRIB	Thu, Oct 4, 2007	10.80	10.89	10.64	10.85
3053	NASDAQ	TRIB	Wed, Oct 3, 2007	10.82	10.85	10.67	10.85
3052	NASDAQ	TRIB	Tue, Oct 2, 2007	10.50	10.78	10.50	10.78
3051	NASDAQ	TRIB	Mon, Oct 1, 2007	10.42	10.73	10.42	10.58
3050	NASDAQ	TRIB	Fri, Sep 28, 2007	10.55	10.62	10.50	10.50
3049	NASDAQ	TRIB	Thu, Sep 27, 2007	10.50	10.75	10.50	10.62
3048	NASDAQ	TRIB	Wed, Sep 26, 2007	10.36	10.59	10.36	10.54
3047	NASDAQ	TRIB	Tue, Sep 25, 2007	10.53	10.59	10.35	10.50
3046	NASDAQ	TRIB	Mon, Sep 24, 2007	10.40	10.60	10.32	10.53
3045	NASDAQ	TRIB	Fri, Sep 21, 2007	10.20	10.59	10.20	10.28
3044	NASDAQ	TRIB	Thu, Sep 20, 2007	10.41	10.55	10.25	10.25
3043	NASDAQ	TRIB	Wed, Sep 19, 2007	10.55	10.72	10.41	10.52
3042	NASDAQ	TRIB	Tue, Sep 18, 2007	10.60	10.65	10.33	10.50
3041	NASDAQ	TRIB	Mon, Sep 17, 2007	10.93	10.98	10.61	10.62
3040	NASDAQ	TRIB	Fri, Sep 14, 2007	10.91	11.00	10.75	11.00
3039	NASDAQ	TRIB	Thu, Sep 13, 2007	10.92	11.03	10.87	11.00
3038	NASDAQ	TRIB	Wed, Sep 12, 2007	11.00	11.04	10.89	10.98
3037	NASDAQ	TRIB	Tue, Sep 11, 2007	11.00	11.02	10.78	11.00
3036	NASDAQ	TRIB	Mon, Sep 10, 2007	11.16	11.17	10.90	10.99
3035	NASDAQ	TRIB	Fri, Sep 7, 2007	11.01	11.39	10.98	11.11
3034	NASDAQ	TRIB	Thu, Sep 6, 2007	11.14	11.39	11.10	11.12
3033	NASDAQ	TRIB	Wed, Sep 5, 2007	11.39	11.43	11.25	11.25
3032	NASDAQ	TRIB	Tue, Sep 4, 2007	11.34	11.60	11.23	11.41
3031	NASDAQ	TRIB	Fri, Aug 31, 2007	11.13	11.64	11.04	11.45
3030	NASDAQ	TRIB	Thu, Aug 30, 2007	11.00	11.25	11.00	11.17
3029	NASDAQ	TRIB	Wed, Aug 29, 2007	10.79	11.25	10.72	11.17
3028	NASDAQ	TRIB	Tue, Aug 28, 2007	10.65	10.96	10.55	10.79
3027	NASDAQ	TRIB	Mon, Aug 27, 2007	10.25	10.80	10.25	10.80
3026	NASDAQ	TRIB	Fri, Aug 24, 2007	10.30	10.32	10.26	10.27
3025	NASDAQ	TRIB	Thu, Aug 23, 2007	10.40	10.41	10.25	10.40
3024	NASDAQ	TRIB	Wed, Aug 22, 2007	10.32	10.38	10.25	10.37
3023	NASDAQ	TRIB	Tue, Aug 21, 2007	10.26	10.34	10.26	10.31
3022	NASDAQ	TRIB	Mon, Aug 20, 2007	10.41	10.41	10.28	10.30
3021	NASDAQ	TRIB	Fri, Aug 17, 2007	10.17	10.44	10.14	10.23
3020	NASDAQ	TRIB	Thu, Aug 16, 2007	10.05	10.39	9.99	10.09
3019	NASDAQ	TRIB	Wed, Aug 15, 2007	10.20	10.58	10.04	10.53
3018	NASDAQ	TRIB	Tue, Aug 14, 2007	10.11	10.32	10.11	10.24
3017	NASDAQ	TRIB	Mon, Aug 13, 2007	10.09	10.58	10.09	10.18
3016	NASDAQ	TRIB	Fri, Aug 10, 2007	10.05	10.17	10.03	10.05
3015	NASDAQ	TRIB	Thu, Aug 9, 2007	10.15	10.30	10.05	10.05
3014	NASDAQ	TRIB	Wed, Aug 8, 2007	10.30	10.51	10.05	10.26
3013	NASDAQ	TRIB	Tue, Aug 7, 2007	10.39	10.42	10.20	10.35
3012	NASDAQ	TRIB	Mon, Aug 6, 2007	10.70	10.70	10.24	10.39
3011	NASDAQ	TRIB	Fri, Aug 3, 2007	10.60	10.74	10.38	10.69
3010	NASDAQ	TRIB	Thu, Aug 2, 2007	10.69	10.78	10.61	10.62
3009	NASDAQ	TRIB	Wed, Aug 1, 2007	10.75	10.75	10.05	10.70
3008	NASDAQ	TRIB	Tue, Jul 31, 2007	10.54	10.80	10.54	10.80
3007	NASDAQ	TRIB	Mon, Jul 30, 2007	10.52	10.64	10.20	10.53
3006	NASDAQ	TRIB	Fri, Jul 27, 2007	10.18	10.72	10.18	10.56
3005	NASDAQ	TRIB	Thu, Jul 26, 2007	10.00	10.49	9.89	10.49
3004	NASDAQ	TRIB	Wed, Jul 25, 2007	11.00	11.00	10.24	10.33
3003	NASDAQ	TRIB	Tue, Jul 24, 2007	11.25	11.48	11.00	11.01
3002	NASDAQ	TRIB	Mon, Jul 23, 2007	11.37	11.37	11.24	11.30
3001	NASDAQ	TRIB	Fri, Jul 20, 2007	11.26	11.36	11.18	11.20
3000	NASDAQ	TRIB	Thu, Jul 19, 2007	11.25	11.28	11.18	11.22
2999	NASDAQ	TRIB	Wed, Jul 18, 2007	11.30	11.37	11.25	11.30
2998	NASDAQ	TRIB	Tue, Jul 17, 2007	11.18	11.28	11.11	11.26
2997	NASDAQ	TRIB	Mon, Jul 16, 2007	11.40	11.43	11.18	11.20
2996	NASDAQ	TRIB	Fri, Jul 13, 2007	11.49	11.49	11.34	11.40
2995	NASDAQ	TRIB	Thu, Jul 12, 2007	11.05	11.51	11.00	11.41
2994	NASDAQ	TRIB	Wed, Jul 11, 2007	11.69	11.72	11.45	11.51
2993	NASDAQ	TRIB	Tue, Jul 10, 2007	11.74	11.74	11.60	11.69
2992	NASDAQ	TRIB	Mon, Jul 9, 2007	11.85	11.85	11.60	11.65
2991	NASDAQ	TRIB	Fri, Jul 6, 2007	11.51	11.75	11.51	11.75
2990	NASDAQ	TRIB	Thu, Jul 5, 2007	11.58	11.84	11.58	11.61
2989	NASDAQ	TRIB	Tue, Jul 3, 2007	11.82	11.82	11.55	11.59
2988	NASDAQ	TRIB	Mon, Jul 2, 2007	11.78	11.79	11.62	11.74
2987	NASDAQ	TRIB	Fri, Jun 29, 2007	11.43	11.63	11.43	11.60
2986	NASDAQ	TRIB	Thu, Jun 28, 2007	11.74	11.83	11.40	11.66
2985	NASDAQ	TRIB	Wed, Jun 27, 2007	11.05	11.81	11.05	11.74
2984	NASDAQ	TRIB	Tue, Jun 26, 2007	11.13	11.29	11.08	11.12
2983	NASDAQ	TRIB	Mon, Jun 25, 2007	11.05	11.16	11.05	11.11
2982	NASDAQ	TRIB	Fri, Jun 22, 2007	11.28	11.28	11.05	11.15
2981	NASDAQ	TRIB	Thu, Jun 21, 2007	11.26	11.40	11.15	11.23
2980	NASDAQ	TRIB	Wed, Jun 20, 2007	11.21	11.44	11.21	11.26
2979	NASDAQ	TRIB	Tue, Jun 19, 2007	11.51	11.51	11.21	11.44
2978	NASDAQ	TRIB	Mon, Jun 18, 2007	11.62	11.62	11.35	11.37
2977	NASDAQ	TRIB	Fri, Jun 15, 2007	11.75	11.75	11.41	11.59
2976	NASDAQ	TRIB	Thu, Jun 14, 2007	11.40	11.83	11.10	11.58
2975	NASDAQ	TRIB	Wed, Jun 13, 2007	11.58	11.58	11.28	11.32
2974	NASDAQ	TRIB	Tue, Jun 12, 2007	11.41	11.52	11.05	11.48
2973	NASDAQ	TRIB	Mon, Jun 11, 2007	11.43	11.49	11.19	11.46
2972	NASDAQ	TRIB	Fri, Jun 8, 2007	11.40	11.53	11.25	11.43
2971	NASDAQ	TRIB	Thu, Jun 7, 2007	11.75	11.75	11.40	11.50
2970	NASDAQ	TRIB	Wed, Jun 6, 2007	11.60	11.74	11.20	11.74
2969	NASDAQ	TRIB	Tue, Jun 5, 2007	11.64	11.75	11.53	11.68
2968	NASDAQ	TRIB	Mon, Jun 4, 2007	11.48	11.75	11.25	11.70
2967	NASDAQ	TRIB	Fri, Jun 1, 2007	11.35	11.59	11.17	11.59
2966	NASDAQ	TRIB	Thu, May 31, 2007	11.27	11.40	11.12	11.28
2965	NASDAQ	TRIB	Wed, May 30, 2007	11.17	11.27	10.78	11.27
2964	NASDAQ	TRIB	Tue, May 29, 2007	11.16	11.24	10.98	11.24
2963	NASDAQ	TRIB	Fri, May 25, 2007	10.78	11.10	10.70	11.10
2962	NASDAQ	TRIB	Thu, May 24, 2007	10.95	10.95	10.79	10.79
2961	NASDAQ	TRIB	Wed, May 23, 2007	10.92	10.98	10.89	10.95
2960	NASDAQ	TRIB	Tue, May 22, 2007	10.76	10.90	10.76	10.89
2959	NASDAQ	TRIB	Mon, May 21, 2007	10.75	10.90	10.70	10.90
2958	NASDAQ	TRIB	Fri, May 18, 2007	10.69	10.74	10.60	10.70
2957	NASDAQ	TRIB	Thu, May 17, 2007	10.63	10.69	10.60	10.69
2956	NASDAQ	TRIB	Wed, May 16, 2007	10.50	10.66	10.50	10.66
2955	NASDAQ	TRIB	Tue, May 15, 2007	10.60	10.75	10.50	10.51
2954	NASDAQ	TRIB	Mon, May 14, 2007	10.79	10.81	10.58	10.75
2953	NASDAQ	TRIB	Fri, May 11, 2007	10.57	10.90	10.57	10.79
2952	NASDAQ	TRIB	Thu, May 10, 2007	10.98	11.02	10.66	10.69
2951	NASDAQ	TRIB	Wed, May 9, 2007	10.87	11.08	10.86	10.92
2950	NASDAQ	TRIB	Tue, May 8, 2007	10.97	11.17	10.75	10.82
2949	NASDAQ	TRIB	Mon, May 7, 2007	10.94	11.20	10.85	10.99
2948	NASDAQ	TRIB	Fri, May 4, 2007	10.89	10.91	10.74	10.87
2947	NASDAQ	TRIB	Thu, May 3, 2007	10.81	10.87	10.77	10.86
2946	NASDAQ	TRIB	Wed, May 2, 2007	10.75	10.85	10.59	10.82
2945	NASDAQ	TRIB	Tue, May 1, 2007	10.78	10.99	10.66	10.70
2944	NASDAQ	TRIB	Mon, Apr 30, 2007	10.76	10.93	10.73	10.77
2943	NASDAQ	TRIB	Fri, Apr 27, 2007	10.70	10.87	10.61	10.82
2942	NASDAQ	TRIB	Thu, Apr 26, 2007	10.68	10.84	10.43	10.80
2941	NASDAQ	TRIB	Wed, Apr 25, 2007	9.81	9.94	9.80	9.88
2940	NASDAQ	TRIB	Tue, Apr 24, 2007	9.75	9.84	9.60	9.77
2939	NASDAQ	TRIB	Mon, Apr 23, 2007	9.75	9.93	9.75	9.85
2938	NASDAQ	TRIB	Fri, Apr 20, 2007	9.59	9.75	9.59	9.75
2937	NASDAQ	TRIB	Thu, Apr 19, 2007	9.56	9.73	9.56	9.65
2936	NASDAQ	TRIB	Wed, Apr 18, 2007	9.56	9.73	9.36	9.67
2935	NASDAQ	TRIB	Tue, Apr 17, 2007	9.65	9.68	9.60	9.64
2934	NASDAQ	TRIB	Mon, Apr 16, 2007	9.58	9.68	9.58	9.68
2933	NASDAQ	TRIB	Fri, Apr 13, 2007	9.56	9.66	9.56	9.65
2932	NASDAQ	TRIB	Thu, Apr 12, 2007	9.51	9.65	9.30	9.63
2931	NASDAQ	TRIB	Wed, Apr 11, 2007	9.40	9.61	9.30	9.56
2930	NASDAQ	TRIB	Tue, Apr 10, 2007	9.32	9.39	9.30	9.36
2929	NASDAQ	TRIB	Mon, Apr 9, 2007	9.28	9.34	9.28	9.30
2928	NASDAQ	TRIB	Thu, Apr 5, 2007	9.31	9.37	9.30	9.30
2927	NASDAQ	TRIB	Wed, Apr 4, 2007	9.21	9.44	9.21	9.31
2926	NASDAQ	TRIB	Tue, Apr 3, 2007	9.01	9.44	9.01	9.37
2925	NASDAQ	TRIB	Mon, Apr 2, 2007	8.98	9.15	8.98	9.13
2924	NASDAQ	TRIB	Fri, Mar 30, 2007	9.01	9.16	8.90	9.08
2923	NASDAQ	TRIB	Thu, Mar 29, 2007	9.18	9.23	9.07	9.07
2922	NASDAQ	TRIB	Wed, Mar 28, 2007	9.25	9.32	9.21	9.23
2921	NASDAQ	TRIB	Tue, Mar 27, 2007	9.10	9.23	9.10	9.20
2920	NASDAQ	TRIB	Mon, Mar 26, 2007	9.01	9.25	9.00	9.17
2919	NASDAQ	TRIB	Fri, Mar 23, 2007	9.09	9.20	9.02	9.11
2918	NASDAQ	TRIB	Thu, Mar 22, 2007	9.25	9.29	9.14	9.25
2917	NASDAQ	TRIB	Wed, Mar 21, 2007	9.07	9.37	9.07	9.30
2916	NASDAQ	TRIB	Tue, Mar 20, 2007	8.93	9.23	8.84	9.13
2915	NASDAQ	TRIB	Mon, Mar 19, 2007	8.80	9.20	8.80	9.08
2914	NASDAQ	TRIB	Fri, Mar 16, 2007	8.75	8.91	8.75	8.91
2913	NASDAQ	TRIB	Thu, Mar 15, 2007	8.77	8.89	8.77	8.81
2912	NASDAQ	TRIB	Wed, Mar 14, 2007	8.81	8.84	8.75	8.82
2911	NASDAQ	TRIB	Tue, Mar 13, 2007	8.80	8.94	8.77	8.88
2910	NASDAQ	TRIB	Mon, Mar 12, 2007	8.76	9.03	8.76	8.90
2909	NASDAQ	TRIB	Fri, Mar 9, 2007	9.00	9.02	8.87	8.92
2908	NASDAQ	TRIB	Thu, Mar 8, 2007	9.14	9.22	8.85	8.91
2907	NASDAQ	TRIB	Wed, Mar 7, 2007	9.06	9.08	8.79	8.98
2906	NASDAQ	TRIB	Tue, Mar 6, 2007	9.36	9.44	8.80	9.16
2905	NASDAQ	TRIB	Mon, Mar 5, 2007	9.64	9.93	9.23	9.47
2904	NASDAQ	TRIB	Fri, Mar 2, 2007	9.94	10.04	9.75	9.75
2903	NASDAQ	TRIB	Thu, Mar 1, 2007	10.00	10.11	9.93	10.05
2902	NASDAQ	TRIB	Wed, Feb 28, 2007	10.20	10.20	9.95	10.13
2901	NASDAQ	TRIB	Tue, Feb 27, 2007	10.00	10.34	10.00	10.11
2900	NASDAQ	TRIB	Mon, Feb 26, 2007	10.10	10.30	10.10	10.21
2899	NASDAQ	TRIB	Fri, Feb 23, 2007	10.04	10.18	9.95	10.09
2898	NASDAQ	TRIB	Thu, Feb 22, 2007	10.14	10.32	10.14	10.22
2897	NASDAQ	TRIB	Wed, Feb 21, 2007	10.25	10.27	10.08	10.20
2896	NASDAQ	TRIB	Tue, Feb 20, 2007	9.88	10.45	9.88	10.41
2895	NASDAQ	TRIB	Fri, Feb 16, 2007	9.70	9.90	9.55	9.88
2894	NASDAQ	TRIB	Thu, Feb 15, 2007	9.20	9.69	9.20	9.66
2893	NASDAQ	TRIB	Wed, Feb 14, 2007	9.16	9.32	9.16	9.25
2892	NASDAQ	TRIB	Tue, Feb 13, 2007	9.14	9.24	9.13	9.23
2891	NASDAQ	TRIB	Mon, Feb 12, 2007	9.10	9.16	9.06	9.15
2890	NASDAQ	TRIB	Fri, Feb 9, 2007	9.20	9.21	9.15	9.21
2889	NASDAQ	TRIB	Thu, Feb 8, 2007	9.19	9.22	9.14	9.19
2888	NASDAQ	TRIB	Wed, Feb 7, 2007	9.15	9.17	9.01	9.16
2887	NASDAQ	TRIB	Tue, Feb 6, 2007	8.98	9.14	8.98	9.01
2886	NASDAQ	TRIB	Mon, Feb 5, 2007	8.99	9.04	8.98	8.98
2885	NASDAQ	TRIB	Fri, Feb 2, 2007	9.24	9.26	8.95	8.99
2884	NASDAQ	TRIB	Thu, Feb 1, 2007	9.12	9.21	9.12	9.20
2883	NASDAQ	TRIB	Wed, Jan 31, 2007	9.01	9.18	8.97	9.10
2882	NASDAQ	TRIB	Tue, Jan 30, 2007	9.06	9.10	9.02	9.08
2881	NASDAQ	TRIB	Mon, Jan 29, 2007	8.95	9.07	8.95	9.06
2880	NASDAQ	TRIB	Fri, Jan 26, 2007	9.10	9.10	9.00	9.03
2879	NASDAQ	TRIB	Thu, Jan 25, 2007	9.10	9.25	9.10	9.15
2878	NASDAQ	TRIB	Wed, Jan 24, 2007	9.22	9.34	8.74	9.16
2877	NASDAQ	TRIB	Tue, Jan 23, 2007	9.25	9.40	9.20	9.28
2876	NASDAQ	TRIB	Mon, Jan 22, 2007	9.02	9.29	9.02	9.21
2875	NASDAQ	TRIB	Fri, Jan 19, 2007	8.92	9.16	8.86	9.13
2874	NASDAQ	TRIB	Thu, Jan 18, 2007	8.74	8.99	8.66	8.99
2873	NASDAQ	TRIB	Wed, Jan 17, 2007	8.46	8.79	8.46	8.71
2872	NASDAQ	TRIB	Tue, Jan 16, 2007	8.91	8.99	8.45	8.68
2871	NASDAQ	TRIB	Fri, Jan 12, 2007	8.89	9.04	8.89	9.00
2870	NASDAQ	TRIB	Thu, Jan 11, 2007	9.09	9.15	9.00	9.08
2869	NASDAQ	TRIB	Wed, Jan 10, 2007	8.88	9.20	8.88	9.17
2868	NASDAQ	TRIB	Tue, Jan 9, 2007	8.95	9.05	8.92	8.98
2867	NASDAQ	TRIB	Mon, Jan 8, 2007	8.99	9.05	8.94	8.96
2866	NASDAQ	TRIB	Fri, Jan 5, 2007	8.77	8.90	8.74	8.90
2865	NASDAQ	TRIB	Thu, Jan 4, 2007	8.71	8.81	8.71	8.81
2864	NASDAQ	TRIB	Wed, Jan 3, 2007	8.62	8.79	8.56	8.79
2863	NASDAQ	TRIB	Fri, Dec 29, 2006	8.53	8.63	8.50	8.57
2862	NASDAQ	TRIB	Thu, Dec 28, 2006	8.60	8.68	8.57	8.65
2861	NASDAQ	TRIB	Wed, Dec 27, 2006	8.53	8.65	8.50	8.60
2860	NASDAQ	TRIB	Tue, Dec 26, 2006	8.70	8.70	8.51	8.59
2859	NASDAQ	TRIB	Fri, Dec 22, 2006	8.41	8.58	8.41	8.52
2858	NASDAQ	TRIB	Thu, Dec 21, 2006	8.48	8.69	8.48	8.58
2857	NASDAQ	TRIB	Wed, Dec 20, 2006	8.50	8.67	8.45	8.57
2856	NASDAQ	TRIB	Tue, Dec 19, 2006	8.58	8.64	8.35	8.64
2855	NASDAQ	TRIB	Mon, Dec 18, 2006	8.60	8.73	8.50	8.70
2854	NASDAQ	TRIB	Fri, Dec 15, 2006	8.39	8.52	8.26	8.41
2853	NASDAQ	TRIB	Thu, Dec 14, 2006	8.32	8.49	8.30	8.38
2852	NASDAQ	TRIB	Wed, Dec 13, 2006	8.45	8.52	8.20	8.36
2851	NASDAQ	TRIB	Tue, Dec 12, 2006	8.50	8.72	8.45	8.50
2850	NASDAQ	TRIB	Mon, Dec 11, 2006	8.61	8.71	8.45	8.50
2849	NASDAQ	TRIB	Fri, Dec 8, 2006	8.56	8.84	8.55	8.70
2848	NASDAQ	TRIB	Thu, Dec 7, 2006	8.73	8.84	8.54	8.54
2847	NASDAQ	TRIB	Wed, Dec 6, 2006	8.84	8.99	8.71	8.73
2846	NASDAQ	TRIB	Tue, Dec 5, 2006	9.05	9.05	8.95	8.96
2845	NASDAQ	TRIB	Mon, Dec 4, 2006	9.08	9.17	8.87	9.00
2844	NASDAQ	TRIB	Fri, Dec 1, 2006	9.05	9.25	9.00	9.15
2843	NASDAQ	TRIB	Thu, Nov 30, 2006	8.92	9.25	8.87	9.07
2842	NASDAQ	TRIB	Wed, Nov 29, 2006	8.81	9.04	8.81	9.00
2841	NASDAQ	TRIB	Tue, Nov 28, 2006	8.96	9.18	8.57	8.95
2840	NASDAQ	TRIB	Mon, Nov 27, 2006	9.26	9.26	9.05	9.05
2839	NASDAQ	TRIB	Fri, Nov 24, 2006	9.22	9.28	9.16	9.20
2838	NASDAQ	TRIB	Wed, Nov 22, 2006	9.10	9.35	9.10	9.25
2837	NASDAQ	TRIB	Tue, Nov 21, 2006	9.25	9.27	9.10	9.22
2836	NASDAQ	TRIB	Mon, Nov 20, 2006	9.23	9.40	9.23	9.26
2835	NASDAQ	TRIB	Fri, Nov 17, 2006	9.05	9.31	9.05	9.21
2834	NASDAQ	TRIB	Thu, Nov 16, 2006	9.19	9.29	9.17	9.18
2833	NASDAQ	TRIB	Wed, Nov 15, 2006	9.18	9.30	9.17	9.30
2832	NASDAQ	TRIB	Tue, Nov 14, 2006	9.15	9.26	9.11	9.19
2831	NASDAQ	TRIB	Mon, Nov 13, 2006	9.11	9.36	9.10	9.13
2830	NASDAQ	TRIB	Fri, Nov 10, 2006	9.04	9.15	9.00	9.10
2829	NASDAQ	TRIB	Thu, Nov 9, 2006	8.95	9.24	8.95	9.04
2828	NASDAQ	TRIB	Wed, Nov 8, 2006	9.10	9.40	8.95	8.95
2827	NASDAQ	TRIB	Tue, Nov 7, 2006	9.16	9.38	9.15	9.31
2826	NASDAQ	TRIB	Mon, Nov 6, 2006	8.95	9.30	8.94	9.24
2825	NASDAQ	TRIB	Fri, Nov 3, 2006	8.97	9.14	8.94	9.09
2824	NASDAQ	TRIB	Thu, Nov 2, 2006	8.90	9.03	8.90	9.00
2823	NASDAQ	TRIB	Wed, Nov 1, 2006	9.11	9.15	8.90	8.96
2822	NASDAQ	TRIB	Tue, Oct 31, 2006	9.15	9.19	9.00	9.19
2821	NASDAQ	TRIB	Mon, Oct 30, 2006	9.15	9.17	9.10	9.11
2820	NASDAQ	TRIB	Fri, Oct 27, 2006	9.25	9.25	8.67	9.05
2819	NASDAQ	TRIB	Thu, Oct 26, 2006	8.52	9.30	8.34	9.25
2818	NASDAQ	TRIB	Wed, Oct 25, 2006	8.63	8.68	8.20	8.34
2817	NASDAQ	TRIB	Tue, Oct 24, 2006	8.72	8.76	8.58	8.70
2816	NASDAQ	TRIB	Mon, Oct 23, 2006	8.75	8.87	8.70	8.70
2815	NASDAQ	TRIB	Fri, Oct 20, 2006	8.93	9.15	8.66	8.80
2814	NASDAQ	TRIB	Thu, Oct 19, 2006	9.05	9.24	9.04	9.13
2813	NASDAQ	TRIB	Wed, Oct 18, 2006	9.37	9.39	9.07	9.07
2812	NASDAQ	TRIB	Tue, Oct 17, 2006	9.35	9.46	9.31	9.37
2811	NASDAQ	TRIB	Mon, Oct 16, 2006	9.37	9.55	9.28	9.54
2810	NASDAQ	TRIB	Fri, Oct 13, 2006	9.35	9.57	9.28	9.50
2809	NASDAQ	TRIB	Thu, Oct 12, 2006	9.40	9.59	9.40	9.51
2808	NASDAQ	TRIB	Wed, Oct 11, 2006	9.34	9.45	9.20	9.45
2807	NASDAQ	TRIB	Tue, Oct 10, 2006	9.45	9.45	9.20	9.33
2806	NASDAQ	TRIB	Mon, Oct 9, 2006	9.03	9.50	9.03	9.50
2805	NASDAQ	TRIB	Fri, Oct 6, 2006	9.30	9.30	9.09	9.20
2804	NASDAQ	TRIB	Thu, Oct 5, 2006	9.13	9.25	9.10	9.24
2803	NASDAQ	TRIB	Wed, Oct 4, 2006	9.30	9.30	9.12	9.20
2802	NASDAQ	TRIB	Tue, Oct 3, 2006	9.35	9.36	9.01	9.28
2801	NASDAQ	TRIB	Mon, Oct 2, 2006	9.19	9.35	9.18	9.29
2800	NASDAQ	TRIB	Fri, Sep 29, 2006	9.20	9.35	9.10	9.30
2799	NASDAQ	TRIB	Thu, Sep 28, 2006	9.08	9.17	8.95	9.17
2798	NASDAQ	TRIB	Wed, Sep 27, 2006	9.00	9.00	8.82	8.90
2797	NASDAQ	TRIB	Tue, Sep 26, 2006	9.13	9.20	8.79	8.93
2796	NASDAQ	TRIB	Mon, Sep 25, 2006	9.10	9.40	9.10	9.14
2795	NASDAQ	TRIB	Fri, Sep 22, 2006	9.16	9.16	8.70	9.10
2794	NASDAQ	TRIB	Thu, Sep 21, 2006	8.11	9.86	8.10	9.20
2793	NASDAQ	TRIB	Wed, Sep 20, 2006	8.11	8.24	8.10	8.11
2792	NASDAQ	TRIB	Tue, Sep 19, 2006	8.18	8.39	8.10	8.12
2791	NASDAQ	TRIB	Mon, Sep 18, 2006	8.11	8.41	8.10	8.30
2790	NASDAQ	TRIB	Fri, Sep 15, 2006	8.10	8.38	8.10	8.11
2789	NASDAQ	TRIB	Thu, Sep 14, 2006	8.10	8.14	8.10	8.10
2788	NASDAQ	TRIB	Wed, Sep 13, 2006	8.04	8.38	8.04	8.11
2787	NASDAQ	TRIB	Tue, Sep 12, 2006	8.10	8.22	7.81	8.07
2786	NASDAQ	TRIB	Mon, Sep 11, 2006	8.40	8.41	8.13	8.15
2785	NASDAQ	TRIB	Fri, Sep 8, 2006	8.31	8.43	8.30	8.38
2784	NASDAQ	TRIB	Thu, Sep 7, 2006	8.10	8.42	8.10	8.40
2783	NASDAQ	TRIB	Wed, Sep 6, 2006	8.07	8.16	8.05	8.10
2782	NASDAQ	TRIB	Tue, Sep 5, 2006	8.28	8.28	8.01	8.12
2781	NASDAQ	TRIB	Fri, Sep 1, 2006	8.33	8.44	8.27	8.30
2780	NASDAQ	TRIB	Thu, Aug 31, 2006	8.34	8.41	8.21	8.35
2779	NASDAQ	TRIB	Wed, Aug 30, 2006	7.92	8.40	7.92	8.31
2778	NASDAQ	TRIB	Tue, Aug 29, 2006	8.27	8.27	8.21	8.21
2777	NASDAQ	TRIB	Mon, Aug 28, 2006	8.20	8.30	8.20	8.23
2776	NASDAQ	TRIB	Fri, Aug 25, 2006	8.10	8.32	8.07	8.30
2775	NASDAQ	TRIB	Thu, Aug 24, 2006	7.99	8.19	7.99	8.10
2774	NASDAQ	TRIB	Wed, Aug 23, 2006	8.26	8.29	7.87	8.06
2773	NASDAQ	TRIB	Tue, Aug 22, 2006	8.39	8.39	8.22	8.26
2772	NASDAQ	TRIB	Mon, Aug 21, 2006	8.49	8.49	8.22	8.32
2771	NASDAQ	TRIB	Fri, Aug 18, 2006	8.30	8.47	8.30	8.47
2770	NASDAQ	TRIB	Thu, Aug 17, 2006	8.30	8.47	8.30	8.42
2769	NASDAQ	TRIB	Wed, Aug 16, 2006	8.33	8.43	8.24	8.36
2768	NASDAQ	TRIB	Tue, Aug 15, 2006	8.25	8.42	8.20	8.40
2767	NASDAQ	TRIB	Mon, Aug 14, 2006	7.90	8.23	7.90	8.19
2766	NASDAQ	TRIB	Fri, Aug 11, 2006	8.00	8.25	7.93	7.93
2765	NASDAQ	TRIB	Thu, Aug 10, 2006	7.92	8.12	7.92	8.04
2764	NASDAQ	TRIB	Wed, Aug 9, 2006	8.25	8.26	7.76	7.93
2763	NASDAQ	TRIB	Tue, Aug 8, 2006	8.00	8.18	7.92	8.06
2762	NASDAQ	TRIB	Mon, Aug 7, 2006	7.89	8.02	7.89	8.01
2761	NASDAQ	TRIB	Fri, Aug 4, 2006	8.09	8.10	7.80	8.05
2760	NASDAQ	TRIB	Thu, Aug 3, 2006	8.01	8.12	7.75	8.01
2759	NASDAQ	TRIB	Wed, Aug 2, 2006	7.84	8.04	7.84	8.01
2758	NASDAQ	TRIB	Tue, Aug 1, 2006	7.80	7.96	7.76	7.91
2757	NASDAQ	TRIB	Mon, Jul 31, 2006	7.37	7.84	7.37	7.76
2756	NASDAQ	TRIB	Fri, Jul 28, 2006	7.40	7.67	7.40	7.53
2755	NASDAQ	TRIB	Thu, Jul 27, 2006	7.32	7.46	7.32	7.42
2754	NASDAQ	TRIB	Wed, Jul 26, 2006	7.11	7.37	7.11	7.37
2753	NASDAQ	TRIB	Tue, Jul 25, 2006	7.11	7.30	7.06	7.11
2752	NASDAQ	TRIB	Mon, Jul 24, 2006	7.11	7.55	7.11	7.19
2751	NASDAQ	TRIB	Fri, Jul 21, 2006	7.50	7.50	7.01	7.20
2750	NASDAQ	TRIB	Thu, Jul 20, 2006	7.22	7.47	7.21	7.36
2749	NASDAQ	TRIB	Wed, Jul 19, 2006	7.01	7.44	7.01	7.44
2748	NASDAQ	TRIB	Tue, Jul 18, 2006	7.03	7.18	7.02	7.09
2747	NASDAQ	TRIB	Mon, Jul 17, 2006	7.14	7.30	7.14	7.15
2746	NASDAQ	TRIB	Fri, Jul 14, 2006	7.25	7.39	7.19	7.21
2745	NASDAQ	TRIB	Thu, Jul 13, 2006	7.30	7.35	7.28	7.35
2744	NASDAQ	TRIB	Wed, Jul 12, 2006	7.29	7.44	7.25	7.35
2743	NASDAQ	TRIB	Tue, Jul 11, 2006	7.35	7.99	7.29	7.38
2742	NASDAQ	TRIB	Mon, Jul 10, 2006	7.50	7.50	7.32	7.43
2741	NASDAQ	TRIB	Fri, Jul 7, 2006	7.52	7.55	7.25	7.47
2740	NASDAQ	TRIB	Thu, Jul 6, 2006	7.45	7.60	7.43	7.50
2739	NASDAQ	TRIB	Wed, Jul 5, 2006	7.58	7.58	7.45	7.51
2738	NASDAQ	TRIB	Mon, Jul 3, 2006	7.69	7.69	7.47	7.59
2737	NASDAQ	TRIB	Fri, Jun 30, 2006	7.46	7.61	7.45	7.55
2736	NASDAQ	TRIB	Thu, Jun 29, 2006	7.53	7.58	7.45	7.45
2735	NASDAQ	TRIB	Wed, Jun 28, 2006	7.69	7.69	7.53	7.53
2734	NASDAQ	TRIB	Tue, Jun 27, 2006	7.74	7.89	7.54	7.54
2733	NASDAQ	TRIB	Mon, Jun 26, 2006	7.95	8.03	7.74	7.80
2732	NASDAQ	TRIB	Fri, Jun 23, 2006	7.88	8.14	7.77	7.87
2731	NASDAQ	TRIB	Thu, Jun 22, 2006	7.95	8.04	7.89	7.93
2730	NASDAQ	TRIB	Wed, Jun 21, 2006	8.06	8.15	7.67	7.92
2729	NASDAQ	TRIB	Tue, Jun 20, 2006	7.93	8.15	7.93	8.05
2728	NASDAQ	TRIB	Mon, Jun 19, 2006	8.00	8.00	7.86	7.88
2727	NASDAQ	TRIB	Fri, Jun 16, 2006	7.70	8.03	7.70	7.95
2726	NASDAQ	TRIB	Thu, Jun 15, 2006	7.91	8.03	7.75	7.85
2725	NASDAQ	TRIB	Wed, Jun 14, 2006	7.95	8.03	7.52	7.90
2724	NASDAQ	TRIB	Tue, Jun 13, 2006	8.20	8.26	7.95	8.04
2723	NASDAQ	TRIB	Mon, Jun 12, 2006	8.30	8.43	8.10	8.23
2722	NASDAQ	TRIB	Fri, Jun 9, 2006	8.27	8.38	8.20	8.20
2721	NASDAQ	TRIB	Thu, Jun 8, 2006	8.36	8.58	8.25	8.34
2720	NASDAQ	TRIB	Wed, Jun 7, 2006	8.51	8.71	8.30	8.38
2719	NASDAQ	TRIB	Tue, Jun 6, 2006	8.63	8.69	8.41	8.47
2718	NASDAQ	TRIB	Mon, Jun 5, 2006	8.85	8.85	8.33	8.70
2717	NASDAQ	TRIB	Fri, Jun 2, 2006	8.66	8.70	8.50	8.70
2716	NASDAQ	TRIB	Thu, Jun 1, 2006	8.79	8.85	8.53	8.70
2715	NASDAQ	TRIB	Wed, May 31, 2006	8.55	8.81	8.55	8.81
2714	NASDAQ	TRIB	Tue, May 30, 2006	8.60	8.77	8.60	8.77
2713	NASDAQ	TRIB	Fri, May 26, 2006	8.60	8.66	8.28	8.57
2712	NASDAQ	TRIB	Thu, May 25, 2006	8.50	8.66	8.39	8.55
2711	NASDAQ	TRIB	Wed, May 24, 2006	8.45	8.49	8.22	8.29
2710	NASDAQ	TRIB	Tue, May 23, 2006	8.29	8.40	8.27	8.40
2709	NASDAQ	TRIB	Mon, May 22, 2006	8.50	8.50	8.14	8.21
2708	NASDAQ	TRIB	Fri, May 19, 2006	8.43	8.70	8.30	8.45
2707	NASDAQ	TRIB	Thu, May 18, 2006	8.23	8.50	8.23	8.49
2706	NASDAQ	TRIB	Wed, May 17, 2006	8.48	8.48	8.30	8.40
2705	NASDAQ	TRIB	Tue, May 16, 2006	8.14	8.43	8.14	8.40
2704	NASDAQ	TRIB	Mon, May 15, 2006	8.20	8.29	8.17	8.20
2703	NASDAQ	TRIB	Fri, May 12, 2006	8.09	8.31	8.09	8.24
2702	NASDAQ	TRIB	Thu, May 11, 2006	8.10	8.38	8.10	8.25
2701	NASDAQ	TRIB	Wed, May 10, 2006	8.11	8.23	8.10	8.16
2700	NASDAQ	TRIB	Tue, May 9, 2006	8.10	8.33	8.10	8.17
2699	NASDAQ	TRIB	Mon, May 8, 2006	8.35	8.62	8.10	8.15
2698	NASDAQ	TRIB	Fri, May 5, 2006	8.65	8.65	8.30	8.39
2697	NASDAQ	TRIB	Thu, May 4, 2006	8.47	8.58	8.43	8.43
2696	NASDAQ	TRIB	Wed, May 3, 2006	8.42	8.58	8.41	8.53
2695	NASDAQ	TRIB	Tue, May 2, 2006	8.66	8.78	8.50	8.51
2694	NASDAQ	TRIB	Mon, May 1, 2006	8.60	8.79	8.60	8.62
2693	NASDAQ	TRIB	Fri, Apr 28, 2006	8.40	8.74	8.40	8.60
2692	NASDAQ	TRIB	Thu, Apr 27, 2006	8.81	8.81	8.32	8.45
2691	NASDAQ	TRIB	Wed, Apr 26, 2006	9.15	9.25	9.03	9.04
2690	NASDAQ	TRIB	Tue, Apr 25, 2006	9.11	9.25	9.11	9.15
2689	NASDAQ	TRIB	Mon, Apr 24, 2006	8.90	9.10	8.88	9.10
2688	NASDAQ	TRIB	Fri, Apr 21, 2006	8.83	8.95	8.83	8.90
2687	NASDAQ	TRIB	Thu, Apr 20, 2006	8.75	8.95	8.75	8.90
2686	NASDAQ	TRIB	Wed, Apr 19, 2006	8.77	8.85	8.75	8.75
2685	NASDAQ	TRIB	Tue, Apr 18, 2006	8.81	8.94	8.80	8.80
2684	NASDAQ	TRIB	Mon, Apr 17, 2006	8.75	8.96	8.75	8.89
2683	NASDAQ	TRIB	Thu, Apr 13, 2006	8.90	8.90	8.79	8.79
2682	NASDAQ	TRIB	Wed, Apr 12, 2006	8.95	8.99	8.80	8.80
2681	NASDAQ	TRIB	Tue, Apr 11, 2006	9.14	9.14	8.91	8.99
2680	NASDAQ	TRIB	Mon, Apr 10, 2006	9.24	9.24	9.07	9.07
2679	NASDAQ	TRIB	Fri, Apr 7, 2006	9.40	9.66	9.20	9.27
2678	NASDAQ	TRIB	Thu, Apr 6, 2006	8.91	9.51	8.84	9.51
2677	NASDAQ	TRIB	Wed, Apr 5, 2006	9.00	9.21	9.00	9.01
2676	NASDAQ	TRIB	Tue, Apr 4, 2006	9.17	9.21	9.00	9.14
2675	NASDAQ	TRIB	Mon, Apr 3, 2006	9.00	9.35	9.00	9.16
2674	NASDAQ	TRIB	Fri, Mar 31, 2006	9.24	9.24	9.00	9.11
2673	NASDAQ	TRIB	Thu, Mar 30, 2006	9.22	9.34	9.15	9.16
2672	NASDAQ	TRIB	Wed, Mar 29, 2006	8.93	9.24	8.93	9.21
2671	NASDAQ	TRIB	Tue, Mar 28, 2006	8.87	9.00	8.87	8.93
2670	NASDAQ	TRIB	Mon, Mar 27, 2006	8.88	9.00	8.86	8.96
2669	NASDAQ	TRIB	Fri, Mar 24, 2006	8.95	8.95	8.86	8.88
2668	NASDAQ	TRIB	Thu, Mar 23, 2006	8.92	9.00	8.92	8.95
2667	NASDAQ	TRIB	Wed, Mar 22, 2006	9.00	9.02	8.92	8.92
2666	NASDAQ	TRIB	Tue, Mar 21, 2006	9.10	9.22	9.00	9.00
2665	NASDAQ	TRIB	Mon, Mar 20, 2006	9.17	9.25	9.17	9.20
2664	NASDAQ	TRIB	Fri, Mar 17, 2006	9.36	9.39	9.01	9.25
2663	NASDAQ	TRIB	Thu, Mar 16, 2006	9.20	9.30	9.18	9.30
2662	NASDAQ	TRIB	Wed, Mar 15, 2006	9.25	9.39	9.21	9.29
2661	NASDAQ	TRIB	Tue, Mar 14, 2006	8.89	9.36	8.75	9.31
2660	NASDAQ	TRIB	Mon, Mar 13, 2006	9.19	9.20	8.95	9.01
2659	NASDAQ	TRIB	Fri, Mar 10, 2006	9.35	9.39	8.98	9.20
2658	NASDAQ	TRIB	Thu, Mar 9, 2006	9.31	9.60	9.17	9.25
2657	NASDAQ	TRIB	Wed, Mar 8, 2006	8.71	9.19	8.71	9.19
2656	NASDAQ	TRIB	Tue, Mar 7, 2006	8.72	8.81	8.65	8.80
2655	NASDAQ	TRIB	Mon, Mar 6, 2006	9.12	9.12	8.56	8.81
2654	NASDAQ	TRIB	Fri, Mar 3, 2006	9.05	9.20	9.00	9.20
2653	NASDAQ	TRIB	Thu, Mar 2, 2006	9.01	9.15	9.01	9.15
2652	NASDAQ	TRIB	Wed, Mar 1, 2006	8.88	9.12	8.85	9.11
2651	NASDAQ	TRIB	Tue, Feb 28, 2006	8.87	9.00	8.70	8.85
2650	NASDAQ	TRIB	Mon, Feb 27, 2006	8.45	9.00	8.45	8.96
2649	NASDAQ	TRIB	Fri, Feb 24, 2006	8.39	8.50	8.39	8.45
2648	NASDAQ	TRIB	Thu, Feb 23, 2006	8.41	8.48	8.41	8.46
2647	NASDAQ	TRIB	Wed, Feb 22, 2006	8.31	8.50	8.31	8.45
2646	NASDAQ	TRIB	Tue, Feb 21, 2006	8.40	8.40	8.30	8.40
2645	NASDAQ	TRIB	Fri, Feb 17, 2006	8.40	8.48	8.36	8.39
2644	NASDAQ	TRIB	Thu, Feb 16, 2006	8.39	8.54	8.39	8.48
2643	NASDAQ	TRIB	Wed, Feb 15, 2006	8.37	8.44	8.26	8.43
2642	NASDAQ	TRIB	Tue, Feb 14, 2006	8.55	8.59	8.30	8.36
2641	NASDAQ	TRIB	Mon, Feb 13, 2006	8.50	8.50	8.30	8.30
2640	NASDAQ	TRIB	Fri, Feb 10, 2006	8.30	8.45	8.30	8.36
2639	NASDAQ	TRIB	Thu, Feb 9, 2006	8.30	8.49	8.30	8.31
2638	NASDAQ	TRIB	Wed, Feb 8, 2006	8.40	8.43	8.30	8.30
2637	NASDAQ	TRIB	Tue, Feb 7, 2006	8.49	8.60	8.46	8.53
2636	NASDAQ	TRIB	Mon, Feb 6, 2006	8.50	8.53	8.48	8.51
2635	NASDAQ	TRIB	Fri, Feb 3, 2006	8.70	8.70	8.40	8.45
2634	NASDAQ	TRIB	Thu, Feb 2, 2006	8.47	8.59	8.47	8.59
2633	NASDAQ	TRIB	Wed, Feb 1, 2006	8.49	8.59	8.46	8.56
2632	NASDAQ	TRIB	Tue, Jan 31, 2006	8.54	8.69	8.54	8.58
2631	NASDAQ	TRIB	Mon, Jan 30, 2006	8.63	8.65	8.30	8.60
2630	NASDAQ	TRIB	Fri, Jan 27, 2006	8.66	8.80	8.60	8.63
2629	NASDAQ	TRIB	Thu, Jan 26, 2006	8.70	8.80	8.67	8.77
2628	NASDAQ	TRIB	Wed, Jan 25, 2006	8.82	8.86	8.70	8.70
2627	NASDAQ	TRIB	Tue, Jan 24, 2006	9.00	9.04	8.72	8.91
2626	NASDAQ	TRIB	Mon, Jan 23, 2006	8.94	9.08	8.94	9.00
2625	NASDAQ	TRIB	Fri, Jan 20, 2006	9.12	9.20	9.00	9.05
2624	NASDAQ	TRIB	Thu, Jan 19, 2006	9.21	9.40	9.05	9.22
2623	NASDAQ	TRIB	Wed, Jan 18, 2006	9.19	9.26	9.00	9.22
2622	NASDAQ	TRIB	Tue, Jan 17, 2006	9.05	9.29	9.00	9.25
2621	NASDAQ	TRIB	Fri, Jan 13, 2006	9.10	9.57	9.01	9.09
2620	NASDAQ	TRIB	Thu, Jan 12, 2006	9.50	9.52	9.20	9.26
2619	NASDAQ	TRIB	Wed, Jan 11, 2006	9.02	9.32	9.00	9.20
2618	NASDAQ	TRIB	Tue, Jan 10, 2006	8.95	9.02	8.83	9.02
2617	NASDAQ	TRIB	Mon, Jan 9, 2006	8.60	8.80	8.60	8.72
2616	NASDAQ	TRIB	Fri, Jan 6, 2006	8.64	8.70	8.52	8.54
2615	NASDAQ	TRIB	Thu, Jan 5, 2006	8.25	8.74	8.24	8.71
2614	NASDAQ	TRIB	Wed, Jan 4, 2006	8.25	8.25	8.16	8.20
2613	NASDAQ	TRIB	Tue, Jan 3, 2006	8.16	8.25	8.14	8.21
2612	NASDAQ	TRIB	Fri, Dec 30, 2005	8.11	8.17	8.11	8.16
2611	NASDAQ	TRIB	Thu, Dec 29, 2005	8.10	8.17	8.05	8.16
2610	NASDAQ	TRIB	Wed, Dec 28, 2005	8.05	8.15	8.05	8.10
2609	NASDAQ	TRIB	Tue, Dec 27, 2005	8.05	8.21	8.00	8.10
2608	NASDAQ	TRIB	Fri, Dec 23, 2005	8.00	8.10	7.95	8.05
2607	NASDAQ	TRIB	Thu, Dec 22, 2005	8.25	8.25	7.95	8.09
2606	NASDAQ	TRIB	Wed, Dec 21, 2005	8.12	8.27	8.12	8.25
2605	NASDAQ	TRIB	Tue, Dec 20, 2005	8.06	8.19	8.06	8.18
2604	NASDAQ	TRIB	Mon, Dec 19, 2005	8.25	8.25	8.11	8.18
2603	NASDAQ	TRIB	Fri, Dec 16, 2005	8.03	8.28	8.01	8.17
2602	NASDAQ	TRIB	Thu, Dec 15, 2005	7.96	8.05	7.96	8.03
2601	NASDAQ	TRIB	Wed, Dec 14, 2005	8.00	8.11	7.97	8.00
2600	NASDAQ	TRIB	Tue, Dec 13, 2005	8.11	8.18	8.08	8.10
2599	NASDAQ	TRIB	Mon, Dec 12, 2005	8.01	8.14	8.01	8.11
2598	NASDAQ	TRIB	Fri, Dec 9, 2005	8.04	8.15	8.00	8.07
2597	NASDAQ	TRIB	Thu, Dec 8, 2005	8.04	8.25	8.01	8.21
2596	NASDAQ	TRIB	Wed, Dec 7, 2005	8.10	8.12	8.04	8.10
2595	NASDAQ	TRIB	Tue, Dec 6, 2005	8.10	8.12	8.06	8.10
2594	NASDAQ	TRIB	Mon, Dec 5, 2005	8.04	8.10	8.00	8.04
2593	NASDAQ	TRIB	Fri, Dec 2, 2005	8.29	8.29	8.00	8.04
2592	NASDAQ	TRIB	Thu, Dec 1, 2005	8.25	8.40	8.20	8.23
2591	NASDAQ	TRIB	Wed, Nov 30, 2005	7.95	8.30	7.95	8.27
2590	NASDAQ	TRIB	Tue, Nov 29, 2005	8.00	8.12	8.00	8.10
2589	NASDAQ	TRIB	Mon, Nov 28, 2005	8.10	8.11	8.00	8.00
2588	NASDAQ	TRIB	Fri, Nov 25, 2005	7.99	8.11	7.95	8.08
2587	NASDAQ	TRIB	Wed, Nov 23, 2005	7.90	8.09	7.90	8.05
2586	NASDAQ	TRIB	Tue, Nov 22, 2005	8.10	8.15	7.71	8.00
2585	NASDAQ	TRIB	Mon, Nov 21, 2005	7.90	8.20	7.90	8.15
2584	NASDAQ	TRIB	Fri, Nov 18, 2005	7.95	8.05	7.79	7.97
2583	NASDAQ	TRIB	Thu, Nov 17, 2005	8.10	8.35	7.55	7.91
2582	NASDAQ	TRIB	Wed, Nov 16, 2005	8.13	8.20	8.02	8.09
2581	NASDAQ	TRIB	Tue, Nov 15, 2005	8.11	8.29	8.09	8.16
2580	NASDAQ	TRIB	Mon, Nov 14, 2005	8.29	8.29	8.01	8.15
2579	NASDAQ	TRIB	Fri, Nov 11, 2005	8.20	8.20	8.00	8.05
2578	NASDAQ	TRIB	Thu, Nov 10, 2005	8.08	8.16	7.80	8.16
2577	NASDAQ	TRIB	Wed, Nov 9, 2005	7.50	8.20	7.50	8.09
2576	NASDAQ	TRIB	Tue, Nov 8, 2005	7.27	7.68	7.16	7.50
2575	NASDAQ	TRIB	Mon, Nov 7, 2005	7.34	7.34	7.15	7.27
2574	NASDAQ	TRIB	Fri, Nov 4, 2005	6.99	7.30	6.76	7.13
2573	NASDAQ	TRIB	Thu, Nov 3, 2005	6.72	7.10	6.71	7.06
2572	NASDAQ	TRIB	Wed, Nov 2, 2005	6.70	6.91	6.57	6.79
2571	NASDAQ	TRIB	Tue, Nov 1, 2005	6.64	6.80	6.62	6.67
2570	NASDAQ	TRIB	Mon, Oct 31, 2005	6.80	6.80	6.65	6.70
2569	NASDAQ	TRIB	Fri, Oct 28, 2005	7.00	7.00	6.60	6.80
2568	NASDAQ	TRIB	Thu, Oct 27, 2005	7.35	7.37	6.75	6.90
2567	NASDAQ	TRIB	Wed, Oct 26, 2005	7.25	7.55	7.02	7.27
2566	NASDAQ	TRIB	Tue, Oct 25, 2005	7.00	7.33	6.98	7.01
2565	NASDAQ	TRIB	Mon, Oct 24, 2005	6.83	7.32	6.80	7.03
2564	NASDAQ	TRIB	Fri, Oct 21, 2005	6.65	6.90	6.56	6.83
2563	NASDAQ	TRIB	Thu, Oct 20, 2005	6.93	6.93	6.70	6.70
2562	NASDAQ	TRIB	Wed, Oct 19, 2005	6.80	6.91	6.78	6.80
2561	NASDAQ	TRIB	Tue, Oct 18, 2005	6.95	6.95	6.80	6.93
2560	NASDAQ	TRIB	Mon, Oct 17, 2005	6.90	6.95	6.82	6.94
2559	NASDAQ	TRIB	Fri, Oct 14, 2005	7.00	7.14	6.81	6.90
2558	NASDAQ	TRIB	Thu, Oct 13, 2005	7.27	7.30	6.76	6.99
2557	NASDAQ	TRIB	Wed, Oct 12, 2005	7.18	7.27	7.18	7.23
2556	NASDAQ	TRIB	Tue, Oct 11, 2005	6.93	7.27	6.93	7.18
2555	NASDAQ	TRIB	Mon, Oct 10, 2005	7.09	7.10	6.85	6.99
2554	NASDAQ	TRIB	Fri, Oct 7, 2005	7.18	7.27	7.18	7.27
2553	NASDAQ	TRIB	Thu, Oct 6, 2005	7.36	7.50	7.07	7.31
2552	NASDAQ	TRIB	Wed, Oct 5, 2005	7.40	7.41	7.36	7.37
2551	NASDAQ	TRIB	Tue, Oct 4, 2005	7.50	7.50	7.37	7.40
2550	NASDAQ	TRIB	Mon, Oct 3, 2005	7.38	7.70	7.38	7.42
2549	NASDAQ	TRIB	Fri, Sep 30, 2005	7.36	7.44	7.36	7.40
2548	NASDAQ	TRIB	Thu, Sep 29, 2005	7.39	7.49	7.39	7.39
2547	NASDAQ	TRIB	Wed, Sep 28, 2005	7.40	7.56	7.40	7.47
2546	NASDAQ	TRIB	Tue, Sep 27, 2005	7.36	7.47	7.36	7.40
2545	NASDAQ	TRIB	Mon, Sep 26, 2005	7.53	7.54	7.37	7.37
2544	NASDAQ	TRIB	Fri, Sep 23, 2005	7.36	7.48	7.36	7.43
2543	NASDAQ	TRIB	Thu, Sep 22, 2005	7.36	7.50	7.36	7.40
2542	NASDAQ	TRIB	Wed, Sep 21, 2005	7.44	7.51	7.36	7.41
2541	NASDAQ	TRIB	Tue, Sep 20, 2005	7.50	7.55	7.42	7.45
2540	NASDAQ	TRIB	Mon, Sep 19, 2005	7.45	7.50	7.41	7.48
2539	NASDAQ	TRIB	Fri, Sep 16, 2005	7.92	8.02	7.43	7.44
2538	NASDAQ	TRIB	Thu, Sep 15, 2005	8.35	8.35	7.79	8.00
2537	NASDAQ	TRIB	Wed, Sep 14, 2005	8.56	8.75	8.25	8.38
2536	NASDAQ	TRIB	Tue, Sep 13, 2005	8.96	8.96	8.32	8.44
2535	NASDAQ	TRIB	Mon, Sep 12, 2005	8.57	8.98	8.43	8.77
2534	NASDAQ	TRIB	Fri, Sep 9, 2005	8.10	8.51	8.07	8.35
2533	NASDAQ	TRIB	Thu, Sep 8, 2005	7.75	8.18	7.75	8.02
2532	NASDAQ	TRIB	Wed, Sep 7, 2005	7.50	7.80	7.31	7.64
2531	NASDAQ	TRIB	Tue, Sep 6, 2005	7.18	7.24	7.09	7.24
2530	NASDAQ	TRIB	Fri, Sep 2, 2005	7.05	7.15	6.97	7.04
2529	NASDAQ	TRIB	Thu, Sep 1, 2005	6.83	7.05	6.80	7.00
2528	NASDAQ	TRIB	Wed, Aug 31, 2005	6.77	7.00	6.56	6.81
2527	NASDAQ	TRIB	Tue, Aug 30, 2005	6.75	6.88	6.65	6.77
2526	NASDAQ	TRIB	Mon, Aug 29, 2005	6.82	6.83	6.75	6.75
2525	NASDAQ	TRIB	Fri, Aug 26, 2005	7.00	7.00	6.85	6.86
2524	NASDAQ	TRIB	Thu, Aug 25, 2005	6.93	7.00	6.86	6.95
2523	NASDAQ	TRIB	Wed, Aug 24, 2005	7.00	7.00	6.87	6.93
2522	NASDAQ	TRIB	Tue, Aug 23, 2005	6.95	6.95	6.76	6.91
2521	NASDAQ	TRIB	Mon, Aug 22, 2005	6.75	6.81	6.65	6.81
2520	NASDAQ	TRIB	Fri, Aug 19, 2005	6.42	6.75	6.42	6.73
2519	NASDAQ	TRIB	Thu, Aug 18, 2005	6.50	6.50	6.32	6.35
2518	NASDAQ	TRIB	Wed, Aug 17, 2005	6.33	6.43	6.33	6.34
2517	NASDAQ	TRIB	Tue, Aug 16, 2005	6.33	6.43	6.33	6.34
2516	NASDAQ	TRIB	Mon, Aug 15, 2005	6.35	6.43	6.34	6.35
2515	NASDAQ	TRIB	Fri, Aug 12, 2005	6.48	6.50	6.33	6.35
2514	NASDAQ	TRIB	Thu, Aug 11, 2005	6.42	6.49	6.35	6.46
2513	NASDAQ	TRIB	Wed, Aug 10, 2005	6.39	6.52	6.39	6.49
2512	NASDAQ	TRIB	Tue, Aug 9, 2005	6.39	6.55	6.39	6.46
2511	NASDAQ	TRIB	Mon, Aug 8, 2005	6.50	6.64	6.40	6.48
2510	NASDAQ	TRIB	Fri, Aug 5, 2005	6.58	6.63	6.39	6.51
2509	NASDAQ	TRIB	Thu, Aug 4, 2005	6.65	6.65	6.58	6.58
2508	NASDAQ	TRIB	Wed, Aug 3, 2005	6.61	6.64	6.50	6.59
2507	NASDAQ	TRIB	Tue, Aug 2, 2005	6.53	6.65	6.52	6.63
2506	NASDAQ	TRIB	Mon, Aug 1, 2005	6.68	6.70	6.51	6.55
2505	NASDAQ	TRIB	Fri, Jul 29, 2005	7.02	7.02	6.31	6.70
2504	NASDAQ	TRIB	Thu, Jul 28, 2005	7.90	7.90	6.65	6.95
2503	NASDAQ	TRIB	Wed, Jul 27, 2005	7.70	7.88	7.70	7.82
2502	NASDAQ	TRIB	Tue, Jul 26, 2005	7.60	7.80	7.60	7.71
2501	NASDAQ	TRIB	Mon, Jul 25, 2005	7.75	7.79	7.60	7.68
2500	NASDAQ	TRIB	Fri, Jul 22, 2005	7.75	7.75	7.60	7.74
2499	NASDAQ	TRIB	Thu, Jul 21, 2005	7.60	7.74	7.60	7.72
2498	NASDAQ	TRIB	Wed, Jul 20, 2005	7.70	7.74	7.59	7.66
2497	NASDAQ	TRIB	Tue, Jul 19, 2005	7.49	7.69	7.41	7.66
2496	NASDAQ	TRIB	Mon, Jul 18, 2005	7.56	7.70	7.32	7.38
2495	NASDAQ	TRIB	Fri, Jul 15, 2005	7.37	7.80	7.26	7.49
2494	NASDAQ	TRIB	Thu, Jul 14, 2005	7.05	7.39	7.01	7.23
2493	NASDAQ	TRIB	Wed, Jul 13, 2005	6.80	7.08	6.80	7.01
2492	NASDAQ	TRIB	Tue, Jul 12, 2005	6.61	6.79	6.61	6.75
2491	NASDAQ	TRIB	Mon, Jul 11, 2005	6.52	6.71	6.52	6.70
2490	NASDAQ	TRIB	Fri, Jul 8, 2005	6.50	6.61	6.42	6.61
2489	NASDAQ	TRIB	Thu, Jul 7, 2005	6.45	6.53	6.40	6.53
2488	NASDAQ	TRIB	Wed, Jul 6, 2005	6.46	6.65	6.44	6.51
2487	NASDAQ	TRIB	Tue, Jul 5, 2005	6.40	6.71	6.37	6.56
2486	NASDAQ	TRIB	Fri, Jul 1, 2005	6.50	6.55	6.36	6.37
2485	NASDAQ	TRIB	Thu, Jun 30, 2005	6.54	6.69	6.49	6.50
2484	NASDAQ	TRIB	Wed, Jun 29, 2005	6.67	6.76	6.55	6.55
2483	NASDAQ	TRIB	Tue, Jun 28, 2005	6.69	6.75	6.53	6.72
2482	NASDAQ	TRIB	Mon, Jun 27, 2005	6.70	6.76	6.65	6.65
2481	NASDAQ	TRIB	Fri, Jun 24, 2005	6.58	6.77	6.51	6.72
2480	NASDAQ	TRIB	Thu, Jun 23, 2005	6.56	6.72	6.52	6.58
2479	NASDAQ	TRIB	Wed, Jun 22, 2005	6.75	6.75	6.56	6.69
2478	NASDAQ	TRIB	Tue, Jun 21, 2005	6.70	6.70	6.45	6.69
2477	NASDAQ	TRIB	Mon, Jun 20, 2005	6.60	6.77	6.42	6.45
2476	NASDAQ	TRIB	Fri, Jun 17, 2005	6.43	6.65	6.40	6.52
2475	NASDAQ	TRIB	Thu, Jun 16, 2005	6.84	6.84	6.29	6.45
2474	NASDAQ	TRIB	Wed, Jun 15, 2005	6.30	6.35	6.21	6.32
2473	NASDAQ	TRIB	Tue, Jun 14, 2005	6.25	6.50	6.15	6.29
2472	NASDAQ	TRIB	Mon, Jun 13, 2005	6.55	6.72	6.25	6.30
2471	NASDAQ	TRIB	Fri, Jun 10, 2005	7.00	7.00	6.52	6.62
2470	NASDAQ	TRIB	Thu, Jun 9, 2005	6.99	7.20	6.69	7.00
2469	NASDAQ	TRIB	Wed, Jun 8, 2005	6.50	6.95	6.45	6.72
2468	NASDAQ	TRIB	Tue, Jun 7, 2005	6.85	7.09	6.52	6.57
2467	NASDAQ	TRIB	Mon, Jun 6, 2005	7.06	7.11	6.91	6.98
2466	NASDAQ	TRIB	Fri, Jun 3, 2005	7.50	7.65	7.07	7.20
2465	NASDAQ	TRIB	Thu, Jun 2, 2005	7.08	7.93	6.90	7.49
2464	NASDAQ	TRIB	Wed, Jun 1, 2005	7.76	8.20	7.72	8.16
2463	NASDAQ	TRIB	Tue, May 31, 2005	7.60	7.92	7.60	7.76
2462	NASDAQ	TRIB	Fri, May 27, 2005	7.76	7.92	7.64	7.76
2461	NASDAQ	TRIB	Thu, May 26, 2005	7.40	7.68	7.32	7.60
2460	NASDAQ	TRIB	Wed, May 25, 2005	7.04	7.32	7.04	7.32
2459	NASDAQ	TRIB	Tue, May 24, 2005	7.04	7.28	7.04	7.20
2458	NASDAQ	TRIB	Mon, May 23, 2005	6.80	7.20	6.80	7.04
2457	NASDAQ	TRIB	Fri, May 20, 2005	6.80	7.00	6.76	6.84
2456	NASDAQ	TRIB	Thu, May 19, 2005	7.16	7.16	6.72	6.88
2455	NASDAQ	TRIB	Wed, May 18, 2005	7.24	7.36	6.72	6.80
2454	NASDAQ	TRIB	Tue, May 17, 2005	6.96	6.96	6.60	6.76
2453	NASDAQ	TRIB	Mon, May 16, 2005	6.36	6.88	6.20	6.80
2452	NASDAQ	TRIB	Fri, May 13, 2005	6.64	6.80	6.28	6.28
2451	NASDAQ	TRIB	Thu, May 12, 2005	6.96	6.96	6.48	6.60
2450	NASDAQ	TRIB	Wed, May 11, 2005	7.12	7.12	6.60	6.80
2449	NASDAQ	TRIB	Tue, May 10, 2005	7.40	7.40	6.80	6.92
2448	NASDAQ	TRIB	Mon, May 9, 2005	7.52	7.60	6.04	7.08
2447	NASDAQ	TRIB	Fri, May 6, 2005	7.92	7.92	7.40	7.60
2446	NASDAQ	TRIB	Thu, May 5, 2005	7.84	7.96	7.80	7.88
2445	NASDAQ	TRIB	Wed, May 4, 2005	7.88	8.08	7.84	7.92
2444	NASDAQ	TRIB	Tue, May 3, 2005	8.00	8.04	7.72	7.88
2443	NASDAQ	TRIB	Mon, May 2, 2005	8.20	8.32	7.96	7.96
2442	NASDAQ	TRIB	Fri, Apr 29, 2005	8.08	8.40	7.28	8.20
2441	NASDAQ	TRIB	Thu, Apr 28, 2005	8.24	8.24	7.76	7.92
2440	NASDAQ	TRIB	Wed, Apr 27, 2005	8.16	8.40	8.16	8.20
2439	NASDAQ	TRIB	Tue, Apr 26, 2005	8.16	8.40	8.16	8.32
2438	NASDAQ	TRIB	Mon, Apr 25, 2005	8.36	8.40	8.00	8.28
2437	NASDAQ	TRIB	Fri, Apr 22, 2005	9.00	9.00	8.36	8.44
2436	NASDAQ	TRIB	Thu, Apr 21, 2005	8.36	8.88	8.36	8.88
2435	NASDAQ	TRIB	Wed, Apr 20, 2005	8.44	8.60	8.40	8.40
2434	NASDAQ	TRIB	Tue, Apr 19, 2005	8.16	8.44	8.16	8.40
2433	NASDAQ	TRIB	Mon, Apr 18, 2005	8.56	8.60	8.16	8.24
2432	NASDAQ	TRIB	Fri, Apr 15, 2005	8.56	8.80	8.48	8.68
2431	NASDAQ	TRIB	Thu, Apr 14, 2005	8.56	8.80	8.56	8.56
2430	NASDAQ	TRIB	Wed, Apr 13, 2005	8.60	8.80	8.52	8.60
2429	NASDAQ	TRIB	Tue, Apr 12, 2005	8.36	8.68	8.28	8.60
2428	NASDAQ	TRIB	Mon, Apr 11, 2005	8.84	9.04	7.64	8.40
2427	NASDAQ	TRIB	Fri, Apr 8, 2005	9.64	9.68	8.40	9.04
2426	NASDAQ	TRIB	Thu, Apr 7, 2005	9.48	9.68	9.48	9.64
2425	NASDAQ	TRIB	Wed, Apr 6, 2005	9.56	9.72	9.40	9.64
2424	NASDAQ	TRIB	Tue, Apr 5, 2005	9.68	9.80	9.56	9.56
2423	NASDAQ	TRIB	Mon, Apr 4, 2005	9.80	10.12	9.76	9.80
2422	NASDAQ	TRIB	Fri, Apr 1, 2005	9.84	10.12	9.64	9.88
2421	NASDAQ	TRIB	Thu, Mar 31, 2005	9.96	10.16	9.84	10.16
2420	NASDAQ	TRIB	Wed, Mar 30, 2005	10.24	10.24	9.84	10.00
2419	NASDAQ	TRIB	Tue, Mar 29, 2005	10.16	10.20	9.60	10.08
2418	NASDAQ	TRIB	Mon, Mar 28, 2005	10.16	10.20	10.00	10.00
2417	NASDAQ	TRIB	Thu, Mar 24, 2005	10.04	10.36	10.00	10.08
2416	NASDAQ	TRIB	Wed, Mar 23, 2005	10.56	10.56	10.00	10.12
2415	NASDAQ	TRIB	Tue, Mar 22, 2005	10.68	10.80	10.28	10.36
2414	NASDAQ	TRIB	Mon, Mar 21, 2005	10.48	11.28	10.48	10.52
2413	NASDAQ	TRIB	Fri, Mar 18, 2005	10.60	10.64	10.44	10.44
2412	NASDAQ	TRIB	Thu, Mar 17, 2005	10.60	10.80	10.48	10.56
2411	NASDAQ	TRIB	Wed, Mar 16, 2005	10.88	10.88	10.44	10.56
2410	NASDAQ	TRIB	Tue, Mar 15, 2005	10.64	10.80	10.48	10.52
2409	NASDAQ	TRIB	Mon, Mar 14, 2005	10.76	11.04	10.68	10.76
2408	NASDAQ	TRIB	Fri, Mar 11, 2005	10.48	11.20	10.48	11.00
2407	NASDAQ	TRIB	Thu, Mar 10, 2005	10.36	11.00	10.36	10.80
2406	NASDAQ	TRIB	Wed, Mar 9, 2005	10.40	10.60	10.32	10.40
2405	NASDAQ	TRIB	Tue, Mar 8, 2005	10.24	10.48	10.24	10.40
2404	NASDAQ	TRIB	Mon, Mar 7, 2005	10.36	10.60	10.20	10.28
2403	NASDAQ	TRIB	Fri, Mar 4, 2005	10.32	10.52	10.24	10.40
2402	NASDAQ	TRIB	Thu, Mar 3, 2005	10.32	10.72	10.32	10.32
2401	NASDAQ	TRIB	Wed, Mar 2, 2005	10.16	10.84	10.16	10.52
2400	NASDAQ	TRIB	Tue, Mar 1, 2005	10.72	10.72	10.04	10.32
2399	NASDAQ	TRIB	Mon, Feb 28, 2005	10.48	10.60	10.16	10.24
2398	NASDAQ	TRIB	Fri, Feb 25, 2005	10.56	10.88	10.16	10.48
2397	NASDAQ	TRIB	Thu, Feb 24, 2005	10.64	10.80	10.40	10.80
2396	NASDAQ	TRIB	Wed, Feb 23, 2005	11.16	11.16	10.40	10.44
2395	NASDAQ	TRIB	Tue, Feb 22, 2005	10.84	11.16	10.84	11.12
2394	NASDAQ	TRIB	Fri, Feb 18, 2005	10.80	11.00	10.52	10.80
2393	NASDAQ	TRIB	Thu, Feb 17, 2005	10.92	11.16	10.80	10.84
2392	NASDAQ	TRIB	Wed, Feb 16, 2005	11.16	11.32	10.80	10.88
2391	NASDAQ	TRIB	Tue, Feb 15, 2005	10.92	11.32	10.80	11.20
2390	NASDAQ	TRIB	Mon, Feb 14, 2005	10.44	10.88	10.44	10.76
2389	NASDAQ	TRIB	Fri, Feb 11, 2005	10.60	10.68	10.32	10.36
2388	NASDAQ	TRIB	Thu, Feb 10, 2005	10.04	10.80	10.04	10.44
2387	NASDAQ	TRIB	Wed, Feb 9, 2005	10.20	10.28	10.12	10.28
2386	NASDAQ	TRIB	Tue, Feb 8, 2005	10.20	10.64	10.08	10.16
2385	NASDAQ	TRIB	Mon, Feb 7, 2005	10.20	10.20	10.00	10.12
2384	NASDAQ	TRIB	Fri, Feb 4, 2005	10.20	10.36	10.12	10.20
2383	NASDAQ	TRIB	Thu, Feb 3, 2005	10.52	10.52	10.04	10.20
2382	NASDAQ	TRIB	Wed, Feb 2, 2005	10.64	10.80	10.00	10.28
2381	NASDAQ	TRIB	Tue, Feb 1, 2005	10.92	10.92	10.60	10.64
2380	NASDAQ	TRIB	Mon, Jan 31, 2005	10.60	10.80	10.60	10.72
2379	NASDAQ	TRIB	Fri, Jan 28, 2005	10.72	10.76	10.60	10.64
2378	NASDAQ	TRIB	Thu, Jan 27, 2005	10.72	10.84	10.68	10.76
2377	NASDAQ	TRIB	Wed, Jan 26, 2005	10.80	10.96	10.72	10.72
2376	NASDAQ	TRIB	Tue, Jan 25, 2005	10.80	11.04	10.80	10.80
2375	NASDAQ	TRIB	Mon, Jan 24, 2005	10.84	11.00	10.80	10.80
2374	NASDAQ	TRIB	Fri, Jan 21, 2005	11.00	11.12	10.80	10.84
2373	NASDAQ	TRIB	Thu, Jan 20, 2005	11.04	11.08	10.88	10.96
2372	NASDAQ	TRIB	Wed, Jan 19, 2005	11.00	11.16	10.92	11.00
2371	NASDAQ	TRIB	Tue, Jan 18, 2005	10.92	11.12	10.88	11.00
2370	NASDAQ	TRIB	Fri, Jan 14, 2005	10.84	11.08	10.84	11.08
2369	NASDAQ	TRIB	Thu, Jan 13, 2005	10.92	11.00	10.84	11.00
2368	NASDAQ	TRIB	Wed, Jan 12, 2005	11.08	11.24	10.92	11.00
2367	NASDAQ	TRIB	Tue, Jan 11, 2005	11.16	11.20	11.08	11.12
2366	NASDAQ	TRIB	Mon, Jan 10, 2005	10.84	11.28	10.84	11.16
2365	NASDAQ	TRIB	Fri, Jan 7, 2005	11.00	11.08	10.84	10.92
2364	NASDAQ	TRIB	Thu, Jan 6, 2005	11.40	11.40	10.88	10.96
2363	NASDAQ	TRIB	Wed, Jan 5, 2005	11.28	11.32	10.96	11.00
2362	NASDAQ	TRIB	Tue, Jan 4, 2005	11.72	11.80	11.20	11.36
2361	NASDAQ	TRIB	Mon, Jan 3, 2005	12.00	12.08	11.60	11.72
2360	NASDAQ	TRIB	Fri, Dec 31, 2004	11.64	11.96	11.52	11.84
2359	NASDAQ	TRIB	Thu, Dec 30, 2004	11.24	11.72	11.24	11.60
2358	NASDAQ	TRIB	Wed, Dec 29, 2004	11.16	11.48	11.04	11.44
2357	NASDAQ	TRIB	Tue, Dec 28, 2004	11.20	11.40	10.92	11.36
2356	NASDAQ	TRIB	Mon, Dec 27, 2004	11.20	11.40	11.00	11.04
2355	NASDAQ	TRIB	Thu, Dec 23, 2004	11.40	11.52	11.28	11.44
2354	NASDAQ	TRIB	Wed, Dec 22, 2004	10.88	11.48	10.84	11.40
2353	NASDAQ	TRIB	Tue, Dec 21, 2004	11.00	11.04	10.80	10.84
2352	NASDAQ	TRIB	Mon, Dec 20, 2004	11.52	11.64	10.44	10.96
2351	NASDAQ	TRIB	Fri, Dec 17, 2004	11.40	11.60	11.08	11.28
2350	NASDAQ	TRIB	Thu, Dec 16, 2004	10.88	11.40	10.88	11.20
2349	NASDAQ	TRIB	Wed, Dec 15, 2004	10.88	11.08	10.88	10.92
2348	NASDAQ	TRIB	Tue, Dec 14, 2004	10.92	11.08	10.92	10.96
2347	NASDAQ	TRIB	Mon, Dec 13, 2004	11.00	11.36	10.92	11.00
2346	NASDAQ	TRIB	Fri, Dec 10, 2004	10.64	11.28	10.64	11.20
2345	NASDAQ	TRIB	Thu, Dec 9, 2004	10.92	11.20	10.84	10.88
2344	NASDAQ	TRIB	Wed, Dec 8, 2004	10.92	11.24	10.88	10.96
2343	NASDAQ	TRIB	Tue, Dec 7, 2004	10.84	11.32	10.84	11.04
2342	NASDAQ	TRIB	Mon, Dec 6, 2004	11.04	11.44	11.00	11.32
2341	NASDAQ	TRIB	Fri, Dec 3, 2004	11.72	11.72	11.20	11.32
2340	NASDAQ	TRIB	Thu, Dec 2, 2004	11.20	11.56	11.00	11.28
2339	NASDAQ	TRIB	Wed, Dec 1, 2004	11.56	11.80	11.12	11.12
2338	NASDAQ	TRIB	Tue, Nov 30, 2004	11.68	11.80	11.60	11.60
2337	NASDAQ	TRIB	Mon, Nov 29, 2004	11.20	11.64	11.04	11.52
2336	NASDAQ	TRIB	Fri, Nov 26, 2004	11.56	11.80	11.56	11.56
2335	NASDAQ	TRIB	Wed, Nov 24, 2004	11.56	11.88	11.56	11.68
2334	NASDAQ	TRIB	Tue, Nov 23, 2004	11.72	11.92	11.60	11.60
2333	NASDAQ	TRIB	Mon, Nov 22, 2004	12.00	12.00	11.68	11.84
2332	NASDAQ	TRIB	Fri, Nov 19, 2004	11.64	12.40	11.64	12.00
2331	NASDAQ	TRIB	Thu, Nov 18, 2004	11.96	12.00	11.68	11.96
2330	NASDAQ	TRIB	Wed, Nov 17, 2004	11.60	12.08	11.60	12.00
2329	NASDAQ	TRIB	Tue, Nov 16, 2004	11.76	12.00	11.68	11.84
2328	NASDAQ	TRIB	Mon, Nov 15, 2004	11.80	12.08	11.52	11.92
2327	NASDAQ	TRIB	Fri, Nov 12, 2004	11.96	12.12	11.60	12.00
2326	NASDAQ	TRIB	Thu, Nov 11, 2004	12.08	12.16	11.88	11.88
2325	NASDAQ	TRIB	Wed, Nov 10, 2004	12.12	12.60	11.80	11.96
2324	NASDAQ	TRIB	Tue, Nov 9, 2004	11.00	11.52	11.00	11.40
2323	NASDAQ	TRIB	Mon, Nov 8, 2004	11.68	12.00	11.00	11.00
2322	NASDAQ	TRIB	Fri, Nov 5, 2004	11.64	12.08	11.60	11.72
2321	NASDAQ	TRIB	Thu, Nov 4, 2004	11.20	11.60	10.92	11.60
2320	NASDAQ	TRIB	Wed, Nov 3, 2004	11.00	11.20	10.96	11.00
2319	NASDAQ	TRIB	Tue, Nov 2, 2004	11.24	11.24	10.76	11.00
2318	NASDAQ	TRIB	Mon, Nov 1, 2004	10.64	11.08	10.64	10.72
2317	NASDAQ	TRIB	Fri, Oct 29, 2004	10.44	11.04	10.40	10.92
2316	NASDAQ	TRIB	Thu, Oct 28, 2004	10.48	10.84	10.40	10.44
2315	NASDAQ	TRIB	Wed, Oct 27, 2004	10.48	10.72	10.40	10.48
2314	NASDAQ	TRIB	Tue, Oct 26, 2004	10.84	10.92	10.52	10.52
2313	NASDAQ	TRIB	Mon, Oct 25, 2004	10.60	11.00	10.60	10.76
2312	NASDAQ	TRIB	Fri, Oct 22, 2004	11.20	11.20	10.76	10.80
2311	NASDAQ	TRIB	Thu, Oct 21, 2004	11.28	11.76	10.84	10.88
2310	NASDAQ	TRIB	Wed, Oct 20, 2004	11.00	12.08	10.44	11.32
2309	NASDAQ	TRIB	Tue, Oct 19, 2004	12.60	12.72	12.24	12.36
2308	NASDAQ	TRIB	Mon, Oct 18, 2004	12.68	12.68	12.16	12.56
2307	NASDAQ	TRIB	Fri, Oct 15, 2004	12.72	12.72	12.12	12.48
2306	NASDAQ	TRIB	Thu, Oct 14, 2004	12.48	12.60	12.24	12.36
2305	NASDAQ	TRIB	Wed, Oct 13, 2004	12.56	12.68	12.28	12.52
2304	NASDAQ	TRIB	Tue, Oct 12, 2004	11.60	12.64	11.60	12.52
2303	NASDAQ	TRIB	Mon, Oct 11, 2004	11.52	12.00	11.52	11.88
2302	NASDAQ	TRIB	Fri, Oct 8, 2004	11.56	11.80	11.56	11.68
2301	NASDAQ	TRIB	Thu, Oct 7, 2004	11.52	11.92	11.52	11.64
2300	NASDAQ	TRIB	Wed, Oct 6, 2004	11.72	11.88	11.48	11.84
2299	NASDAQ	TRIB	Tue, Oct 5, 2004	11.60	11.88	11.56	11.76
2298	NASDAQ	TRIB	Mon, Oct 4, 2004	12.00	12.00	11.60	11.64
2297	NASDAQ	TRIB	Fri, Oct 1, 2004	11.96	12.08	11.72	11.88
2296	NASDAQ	TRIB	Thu, Sep 30, 2004	12.36	12.40	11.56	11.96
2295	NASDAQ	TRIB	Wed, Sep 29, 2004	10.96	12.92	10.92	12.24
2294	NASDAQ	TRIB	Tue, Sep 28, 2004	11.40	11.40	11.00	11.12
2293	NASDAQ	TRIB	Mon, Sep 27, 2004	11.40	11.60	11.00	11.24
2292	NASDAQ	TRIB	Fri, Sep 24, 2004	11.12	11.32	11.00	11.20
2291	NASDAQ	TRIB	Thu, Sep 23, 2004	11.28	11.28	11.00	11.12
2290	NASDAQ	TRIB	Wed, Sep 22, 2004	11.16	11.64	11.08	11.12
2289	NASDAQ	TRIB	Tue, Sep 21, 2004	11.40	11.60	11.08	11.44
2288	NASDAQ	TRIB	Mon, Sep 20, 2004	10.92	11.28	10.76	11.28
2287	NASDAQ	TRIB	Fri, Sep 17, 2004	11.28	11.28	10.88	10.88
2286	NASDAQ	TRIB	Thu, Sep 16, 2004	11.20	11.28	11.12	11.20
2285	NASDAQ	TRIB	Wed, Sep 15, 2004	11.44	11.44	11.20	11.20
2284	NASDAQ	TRIB	Tue, Sep 14, 2004	11.20	11.60	11.20	11.44
2283	NASDAQ	TRIB	Mon, Sep 13, 2004	11.60	11.76	11.32	11.40
2282	NASDAQ	TRIB	Fri, Sep 10, 2004	11.72	11.76	11.40	11.40
2281	NASDAQ	TRIB	Thu, Sep 9, 2004	11.60	11.84	11.40	11.60
2280	NASDAQ	TRIB	Wed, Sep 8, 2004	11.88	11.88	11.44	11.60
2279	NASDAQ	TRIB	Tue, Sep 7, 2004	11.28	11.92	11.24	11.72
2278	NASDAQ	TRIB	Fri, Sep 3, 2004	11.60	11.72	11.28	11.48
2277	NASDAQ	TRIB	Thu, Sep 2, 2004	11.68	11.72	11.44	11.52
2276	NASDAQ	TRIB	Wed, Sep 1, 2004	11.72	11.72	11.24	11.56
2275	NASDAQ	TRIB	Tue, Aug 31, 2004	11.52	11.72	11.44	11.60
2274	NASDAQ	TRIB	Mon, Aug 30, 2004	11.80	11.88	11.40	11.40
2273	NASDAQ	TRIB	Fri, Aug 27, 2004	10.64	11.64	10.40	11.20
2272	NASDAQ	TRIB	Thu, Aug 26, 2004	10.24	10.76	10.24	10.36
2271	NASDAQ	TRIB	Wed, Aug 25, 2004	10.40	10.44	10.20	10.24
2270	NASDAQ	TRIB	Tue, Aug 24, 2004	10.24	10.56	10.20	10.20
2269	NASDAQ	TRIB	Mon, Aug 23, 2004	10.16	10.68	10.12	10.60
2268	NASDAQ	TRIB	Fri, Aug 20, 2004	10.28	10.32	10.20	10.20
2267	NASDAQ	TRIB	Thu, Aug 19, 2004	10.04	10.60	10.04	10.32
2266	NASDAQ	TRIB	Wed, Aug 18, 2004	10.12	10.56	10.12	10.40
2265	NASDAQ	TRIB	Tue, Aug 17, 2004	10.16	10.40	10.08	10.24
2264	NASDAQ	TRIB	Mon, Aug 16, 2004	10.20	10.36	10.12	10.12
2263	NASDAQ	TRIB	Fri, Aug 13, 2004	10.40	10.40	10.12	10.32
2262	NASDAQ	TRIB	Thu, Aug 12, 2004	10.44	10.76	10.04	10.40
2261	NASDAQ	TRIB	Wed, Aug 11, 2004	10.48	10.72	10.40	10.44
2260	NASDAQ	TRIB	Tue, Aug 10, 2004	10.68	10.72	10.40	10.64
2259	NASDAQ	TRIB	Mon, Aug 9, 2004	10.88	10.96	10.40	10.52
2258	NASDAQ	TRIB	Fri, Aug 6, 2004	11.40	11.40	10.80	10.80
2257	NASDAQ	TRIB	Thu, Aug 5, 2004	11.60	11.88	11.00	11.00
2256	NASDAQ	TRIB	Wed, Aug 4, 2004	11.52	11.52	10.60	11.12
2255	NASDAQ	TRIB	Tue, Aug 3, 2004	11.04	12.40	10.72	10.84
2254	NASDAQ	TRIB	Mon, Aug 2, 2004	11.24	11.24	10.72	10.88
2253	NASDAQ	TRIB	Fri, Jul 30, 2004	11.36	11.36	10.92	11.12
2252	NASDAQ	TRIB	Thu, Jul 29, 2004	11.36	11.36	10.64	11.20
2251	NASDAQ	TRIB	Wed, Jul 28, 2004	10.60	11.24	9.44	10.88
2250	NASDAQ	TRIB	Tue, Jul 27, 2004	11.08	11.28	10.60	10.88
2249	NASDAQ	TRIB	Mon, Jul 26, 2004	11.08	11.24	11.00	11.04
2248	NASDAQ	TRIB	Fri, Jul 23, 2004	11.16	11.40	11.00	11.08
2247	NASDAQ	TRIB	Thu, Jul 22, 2004	11.80	11.96	11.08	11.20
2246	NASDAQ	TRIB	Wed, Jul 21, 2004	12.32	12.40	11.56	11.80
2245	NASDAQ	TRIB	Tue, Jul 20, 2004	11.76	11.76	11.16	11.56
2244	NASDAQ	TRIB	Mon, Jul 19, 2004	12.00	12.00	11.20	11.24
2243	NASDAQ	TRIB	Fri, Jul 16, 2004	12.04	12.04	11.60	11.72
2242	NASDAQ	TRIB	Thu, Jul 15, 2004	12.08	12.08	11.64	11.80
2241	NASDAQ	TRIB	Wed, Jul 14, 2004	11.92	12.00	11.68	11.88
2240	NASDAQ	TRIB	Tue, Jul 13, 2004	12.32	12.64	11.84	12.00
2239	NASDAQ	TRIB	Mon, Jul 12, 2004	12.16	12.80	12.16	12.40
2238	NASDAQ	TRIB	Fri, Jul 9, 2004	12.00	12.60	12.00	12.48
2237	NASDAQ	TRIB	Thu, Jul 8, 2004	12.72	12.92	11.84	12.28
2236	NASDAQ	TRIB	Wed, Jul 7, 2004	12.68	13.08	12.68	12.80
2235	NASDAQ	TRIB	Tue, Jul 6, 2004	13.64	13.68	12.72	12.84
2234	NASDAQ	TRIB	Fri, Jul 2, 2004	12.80	13.08	12.40	12.76
2233	NASDAQ	TRIB	Thu, Jul 1, 2004	13.56	13.60	12.92	13.00
2232	NASDAQ	TRIB	Wed, Jun 30, 2004	13.12	14.48	13.00	13.48
2231	NASDAQ	TRIB	Tue, Jun 29, 2004	12.12	12.44	11.84	12.08
2230	NASDAQ	TRIB	Mon, Jun 28, 2004	12.68	12.68	12.12	12.28
2229	NASDAQ	TRIB	Fri, Jun 25, 2004	12.76	12.84	12.32	12.44
2228	NASDAQ	TRIB	Thu, Jun 24, 2004	13.20	13.48	12.68	12.96
2227	NASDAQ	TRIB	Wed, Jun 23, 2004	13.32	13.76	13.24	13.36
2226	NASDAQ	TRIB	Tue, Jun 22, 2004	12.72	13.52	12.72	13.20
2225	NASDAQ	TRIB	Mon, Jun 21, 2004	12.40	13.40	12.24	12.92
2224	NASDAQ	TRIB	Fri, Jun 18, 2004	11.80	12.60	11.80	12.16
2223	NASDAQ	TRIB	Thu, Jun 17, 2004	11.60	11.80	11.48	11.76
2222	NASDAQ	TRIB	Wed, Jun 16, 2004	11.44	11.72	11.40	11.44
2221	NASDAQ	TRIB	Tue, Jun 15, 2004	11.40	11.72	11.40	11.64
2220	NASDAQ	TRIB	Mon, Jun 14, 2004	11.52	11.68	11.28	11.44
2219	NASDAQ	TRIB	Thu, Jun 10, 2004	11.60	11.64	11.36	11.40
2218	NASDAQ	TRIB	Wed, Jun 9, 2004	11.40	11.68	11.36	11.40
2217	NASDAQ	TRIB	Tue, Jun 8, 2004	11.36	11.80	11.36	11.40
2216	NASDAQ	TRIB	Mon, Jun 7, 2004	11.52	11.76	11.40	11.44
2215	NASDAQ	TRIB	Fri, Jun 4, 2004	11.44	11.68	11.44	11.48
2214	NASDAQ	TRIB	Thu, Jun 3, 2004	11.52	11.88	11.48	11.48
2213	NASDAQ	TRIB	Wed, Jun 2, 2004	12.08	12.12	11.20	11.68
2212	NASDAQ	TRIB	Tue, Jun 1, 2004	11.92	12.04	11.80	11.88
2211	NASDAQ	TRIB	Fri, May 28, 2004	12.00	12.00	11.76	12.00
2210	NASDAQ	TRIB	Thu, May 27, 2004	11.92	12.04	11.76	11.96
2209	NASDAQ	TRIB	Wed, May 26, 2004	11.96	12.16	11.56	11.96
2208	NASDAQ	TRIB	Tue, May 25, 2004	11.92	12.20	11.80	11.96
2207	NASDAQ	TRIB	Mon, May 24, 2004	11.56	12.00	11.36	11.80
2206	NASDAQ	TRIB	Fri, May 21, 2004	11.04	12.12	11.04	11.60
2205	NASDAQ	TRIB	Thu, May 20, 2004	11.24	11.52	11.04	11.12
2204	NASDAQ	TRIB	Wed, May 19, 2004	11.44	11.80	11.04	11.40
2203	NASDAQ	TRIB	Tue, May 18, 2004	11.12	11.44	11.12	11.16
2202	NASDAQ	TRIB	Mon, May 17, 2004	11.04	11.52	11.04	11.12
2201	NASDAQ	TRIB	Fri, May 14, 2004	11.56	11.56	11.00	11.28
2200	NASDAQ	TRIB	Thu, May 13, 2004	11.00	11.20	10.88	11.20
2199	NASDAQ	TRIB	Wed, May 12, 2004	10.84	11.40	10.80	11.12
2198	NASDAQ	TRIB	Tue, May 11, 2004	11.68	11.68	11.00	11.12
2197	NASDAQ	TRIB	Mon, May 10, 2004	11.84	12.32	11.20	11.48
2196	NASDAQ	TRIB	Fri, May 7, 2004	12.36	12.40	11.84	11.88
2195	NASDAQ	TRIB	Thu, May 6, 2004	12.20	12.36	11.96	12.24
2194	NASDAQ	TRIB	Wed, May 5, 2004	10.84	12.36	10.84	12.20
2193	NASDAQ	TRIB	Tue, May 4, 2004	12.40	12.40	11.80	11.96
2192	NASDAQ	TRIB	Mon, May 3, 2004	12.12	12.60	12.08	12.08
2191	NASDAQ	TRIB	Fri, Apr 30, 2004	12.56	12.76	12.04	12.08
2190	NASDAQ	TRIB	Thu, Apr 29, 2004	12.80	13.08	11.24	12.56
2189	NASDAQ	TRIB	Wed, Apr 28, 2004	13.60	14.08	12.32	13.08
2188	NASDAQ	TRIB	Tue, Apr 27, 2004	13.64	14.24	13.56	13.80
2187	NASDAQ	TRIB	Mon, Apr 26, 2004	14.68	15.20	13.52	13.68
2186	NASDAQ	TRIB	Fri, Apr 23, 2004	14.00	14.56	14.00	14.12
2185	NASDAQ	TRIB	Thu, Apr 22, 2004	13.56	14.12	13.56	13.88
2184	NASDAQ	TRIB	Wed, Apr 21, 2004	13.92	13.96	13.48	13.64
2183	NASDAQ	TRIB	Tue, Apr 20, 2004	13.96	14.16	13.32	13.56
2182	NASDAQ	TRIB	Mon, Apr 19, 2004	13.16	14.00	13.00	14.00
2181	NASDAQ	TRIB	Fri, Apr 16, 2004	13.68	13.68	12.96	13.16
2180	NASDAQ	TRIB	Thu, Apr 15, 2004	13.60	13.96	13.00	13.44
2179	NASDAQ	TRIB	Wed, Apr 14, 2004	14.28	14.28	13.72	13.72
2178	NASDAQ	TRIB	Tue, Apr 13, 2004	14.40	14.40	13.68	14.00
2177	NASDAQ	TRIB	Mon, Apr 12, 2004	14.28	14.72	14.00	14.20
2176	NASDAQ	TRIB	Thu, Apr 8, 2004	15.04	15.04	14.40	14.48
2175	NASDAQ	TRIB	Wed, Apr 7, 2004	14.76	15.12	14.60	14.76
2174	NASDAQ	TRIB	Tue, Apr 6, 2004	15.00	15.04	14.76	14.84
2173	NASDAQ	TRIB	Mon, Apr 5, 2004	14.72	15.16	14.68	14.80
2172	NASDAQ	TRIB	Fri, Apr 2, 2004	14.68	15.08	14.68	14.96
2171	NASDAQ	TRIB	Thu, Apr 1, 2004	15.00	15.24	14.72	14.84
2170	NASDAQ	TRIB	Wed, Mar 31, 2004	15.36	15.52	14.60	15.20
2169	NASDAQ	TRIB	Tue, Mar 30, 2004	14.80	15.32	14.80	15.20
2168	NASDAQ	TRIB	Mon, Mar 29, 2004	14.88	15.20	14.64	15.04
2167	NASDAQ	TRIB	Fri, Mar 26, 2004	14.92	15.52	14.68	14.80
2166	NASDAQ	TRIB	Thu, Mar 25, 2004	14.40	15.40	14.40	15.28
2165	NASDAQ	TRIB	Wed, Mar 24, 2004	14.24	14.76	14.24	14.48
2164	NASDAQ	TRIB	Tue, Mar 23, 2004	15.16	15.20	14.44	14.48
2163	NASDAQ	TRIB	Mon, Mar 22, 2004	15.12	15.52	14.08	14.96
2162	NASDAQ	TRIB	Fri, Mar 19, 2004	15.76	15.80	15.40	15.60
2161	NASDAQ	TRIB	Thu, Mar 18, 2004	15.60	15.80	15.36	15.64
2160	NASDAQ	TRIB	Wed, Mar 17, 2004	15.52	15.76	15.36	15.68
2159	NASDAQ	TRIB	Tue, Mar 16, 2004	15.52	15.92	15.36	15.48
2158	NASDAQ	TRIB	Mon, Mar 15, 2004	15.72	16.12	15.40	15.72
2157	NASDAQ	TRIB	Fri, Mar 12, 2004	15.80	16.20	15.52	16.00
2156	NASDAQ	TRIB	Thu, Mar 11, 2004	16.04	16.12	15.44	15.80
2155	NASDAQ	TRIB	Wed, Mar 10, 2004	17.00	17.08	16.08	16.12
2154	NASDAQ	TRIB	Tue, Mar 9, 2004	17.28	17.60	16.16	16.96
2153	NASDAQ	TRIB	Mon, Mar 8, 2004	17.44	17.56	17.00	17.44
2152	NASDAQ	TRIB	Fri, Mar 5, 2004	17.08	17.88	16.80	17.40
2151	NASDAQ	TRIB	Thu, Mar 4, 2004	16.40	17.48	16.40	17.04
2150	NASDAQ	TRIB	Wed, Mar 3, 2004	16.08	16.60	16.04	16.44
2149	NASDAQ	TRIB	Tue, Mar 2, 2004	16.04	16.52	16.00	16.24
2148	NASDAQ	TRIB	Mon, Mar 1, 2004	16.32	16.32	15.92	16.20
2147	NASDAQ	TRIB	Fri, Feb 27, 2004	15.68	16.48	15.60	16.12
2146	NASDAQ	TRIB	Thu, Feb 26, 2004	15.56	15.76	15.20	15.60
2145	NASDAQ	TRIB	Wed, Feb 25, 2004	15.04	15.68	15.00	15.20
2144	NASDAQ	TRIB	Tue, Feb 24, 2004	16.48	16.48	15.00	15.04
2143	NASDAQ	TRIB	Mon, Feb 23, 2004	16.68	16.68	16.20	16.48
2142	NASDAQ	TRIB	Fri, Feb 20, 2004	16.48	16.76	16.24	16.76
2141	NASDAQ	TRIB	Thu, Feb 19, 2004	17.00	17.00	16.52	16.68
2140	NASDAQ	TRIB	Wed, Feb 18, 2004	17.12	17.20	16.80	16.84
2139	NASDAQ	TRIB	Tue, Feb 17, 2004	18.40	19.00	16.84	16.96
2138	NASDAQ	TRIB	Fri, Feb 13, 2004	17.12	18.36	16.88	17.96
2137	NASDAQ	TRIB	Thu, Feb 12, 2004	17.04	17.28	16.76	17.00
2136	NASDAQ	TRIB	Wed, Feb 11, 2004	16.96	17.08	16.68	17.00
2135	NASDAQ	TRIB	Tue, Feb 10, 2004	17.36	17.52	16.60	17.00
2134	NASDAQ	TRIB	Mon, Feb 9, 2004	17.16	17.36	16.80	17.28
2133	NASDAQ	TRIB	Fri, Feb 6, 2004	16.60	17.16	16.24	17.00
2132	NASDAQ	TRIB	Thu, Feb 5, 2004	16.16	16.96	16.16	16.40
2131	NASDAQ	TRIB	Wed, Feb 4, 2004	17.04	17.20	16.04	16.40
2130	NASDAQ	TRIB	Tue, Feb 3, 2004	17.20	17.32	17.04	17.04
2129	NASDAQ	TRIB	Mon, Feb 2, 2004	17.48	17.52	17.16	17.24
2128	NASDAQ	TRIB	Fri, Jan 30, 2004	17.36	17.64	17.20	17.24
2127	NASDAQ	TRIB	Thu, Jan 29, 2004	18.16	18.16	17.00	17.28
2126	NASDAQ	TRIB	Wed, Jan 28, 2004	18.76	18.80	17.68	17.72
2125	NASDAQ	TRIB	Tue, Jan 27, 2004	18.44	19.16	18.44	18.60
2124	NASDAQ	TRIB	Mon, Jan 26, 2004	18.52	18.76	18.08	18.44
2123	NASDAQ	TRIB	Fri, Jan 23, 2004	17.80	18.44	17.64	18.28
2122	NASDAQ	TRIB	Thu, Jan 22, 2004	18.52	18.52	17.64	17.68
2121	NASDAQ	TRIB	Wed, Jan 21, 2004	17.28	18.72	17.12	17.92
2120	NASDAQ	TRIB	Tue, Jan 20, 2004	17.84	18.00	17.04	17.24
2119	NASDAQ	TRIB	Fri, Jan 16, 2004	18.36	18.56	17.84	17.92
2118	NASDAQ	TRIB	Thu, Jan 15, 2004	18.64	18.84	17.84	18.00
2117	NASDAQ	TRIB	Wed, Jan 14, 2004	18.20	18.64	17.92	18.00
2116	NASDAQ	TRIB	Tue, Jan 13, 2004	19.00	19.00	17.92	18.04
2115	NASDAQ	TRIB	Mon, Jan 12, 2004	19.16	19.32	18.60	18.76
2114	NASDAQ	TRIB	Fri, Jan 9, 2004	18.40	19.52	18.00	18.64
2113	NASDAQ	TRIB	Thu, Jan 8, 2004	18.88	19.16	17.84	18.24
2112	NASDAQ	TRIB	Wed, Jan 7, 2004	19.48	20.80	17.80	18.52
2111	NASDAQ	TRIB	Tue, Jan 6, 2004	19.28	19.80	18.44	19.12
2110	NASDAQ	TRIB	Mon, Jan 5, 2004	22.16	22.16	19.60	20.28
2109	NASDAQ	TRIB	Fri, Jan 2, 2004	22.84	23.96	20.84	21.24
2108	NASDAQ	TRIB	Wed, Dec 31, 2003	24.52	24.60	22.00	22.32
2107	NASDAQ	TRIB	Tue, Dec 30, 2003	22.84	26.88	21.80	24.76
2106	NASDAQ	TRIB	Mon, Dec 29, 2003	19.72	20.56	17.44	20.56
2105	NASDAQ	TRIB	Fri, Dec 26, 2003	13.44	13.44	12.80	13.12
2104	NASDAQ	TRIB	Wed, Dec 24, 2003	12.20	13.44	12.20	13.20
2103	NASDAQ	TRIB	Tue, Dec 23, 2003	12.36	13.24	12.04	12.76
2102	NASDAQ	TRIB	Mon, Dec 22, 2003	12.00	12.40	11.88	12.20
2101	NASDAQ	TRIB	Fri, Dec 19, 2003	11.80	12.40	11.80	12.28
2100	NASDAQ	TRIB	Thu, Dec 18, 2003	10.88	12.36	10.88	11.88
2099	NASDAQ	TRIB	Wed, Dec 17, 2003	11.12	11.40	10.44	11.12
2098	NASDAQ	TRIB	Tue, Dec 16, 2003	11.48	11.76	11.08	11.28
2097	NASDAQ	TRIB	Mon, Dec 15, 2003	12.04	12.80	11.40	11.68
2096	NASDAQ	TRIB	Fri, Dec 12, 2003	12.36	12.72	12.20	12.68
2095	NASDAQ	TRIB	Thu, Dec 11, 2003	12.04	12.80	12.00	12.40
2094	NASDAQ	TRIB	Wed, Dec 10, 2003	12.88	13.20	12.04	12.44
2093	NASDAQ	TRIB	Tue, Dec 9, 2003	13.20	13.44	12.64	12.92
2092	NASDAQ	TRIB	Mon, Dec 8, 2003	13.44	13.60	13.40	13.44
2091	NASDAQ	TRIB	Fri, Dec 5, 2003	13.48	13.68	13.40	13.44
2090	NASDAQ	TRIB	Thu, Dec 4, 2003	13.48	13.92	13.48	13.56
2089	NASDAQ	TRIB	Wed, Dec 3, 2003	13.76	13.92	13.40	13.72
2088	NASDAQ	TRIB	Tue, Dec 2, 2003	13.32	13.60	13.32	13.56
2087	NASDAQ	TRIB	Mon, Dec 1, 2003	13.48	13.68	13.40	13.48
2086	NASDAQ	TRIB	Fri, Nov 28, 2003	13.72	13.96	13.44	13.80
2085	NASDAQ	TRIB	Wed, Nov 26, 2003	13.60	13.96	13.48	13.96
2084	NASDAQ	TRIB	Tue, Nov 25, 2003	13.40	13.92	13.40	13.64
2083	NASDAQ	TRIB	Mon, Nov 24, 2003	13.56	14.00	13.40	13.56
2082	NASDAQ	TRIB	Fri, Nov 21, 2003	13.12	13.96	13.12	13.96
2081	NASDAQ	TRIB	Thu, Nov 20, 2003	13.60	13.60	13.12	13.24
2080	NASDAQ	TRIB	Wed, Nov 19, 2003	13.64	14.00	13.64	13.84
2079	NASDAQ	TRIB	Tue, Nov 18, 2003	13.08	14.04	13.08	13.92
2078	NASDAQ	TRIB	Mon, Nov 17, 2003	13.44	13.68	12.40	13.52
2077	NASDAQ	TRIB	Fri, Nov 14, 2003	14.68	14.72	13.72	13.88
2076	NASDAQ	TRIB	Thu, Nov 13, 2003	14.64	14.92	14.60	14.68
2075	NASDAQ	TRIB	Wed, Nov 12, 2003	15.00	15.00	14.56	14.72
2074	NASDAQ	TRIB	Tue, Nov 11, 2003	15.00	15.00	14.56	14.60
2073	NASDAQ	TRIB	Mon, Nov 10, 2003	14.60	15.00	14.60	15.00
2072	NASDAQ	TRIB	Fri, Nov 7, 2003	14.56	14.60	14.40	14.60
2071	NASDAQ	TRIB	Thu, Nov 6, 2003	14.20	14.56	14.20	14.40
2070	NASDAQ	TRIB	Wed, Nov 5, 2003	14.48	14.76	13.80	14.08
2069	NASDAQ	TRIB	Tue, Nov 4, 2003	14.40	14.76	14.40	14.60
2068	NASDAQ	TRIB	Mon, Nov 3, 2003	14.80	15.16	13.76	14.60
2067	NASDAQ	TRIB	Fri, Oct 31, 2003	16.04	16.04	14.80	15.16
2066	NASDAQ	TRIB	Thu, Oct 30, 2003	15.84	16.48	15.84	16.36
2065	NASDAQ	TRIB	Wed, Oct 29, 2003	14.80	15.76	14.80	15.64
2064	NASDAQ	TRIB	Tue, Oct 28, 2003	15.24	15.40	14.68	14.80
2063	NASDAQ	TRIB	Mon, Oct 27, 2003	15.40	15.60	14.88	15.28
2062	NASDAQ	TRIB	Fri, Oct 24, 2003	15.92	16.00	14.88	15.36
2061	NASDAQ	TRIB	Thu, Oct 23, 2003	15.28	17.08	15.00	15.88
2060	NASDAQ	TRIB	Wed, Oct 22, 2003	16.40	17.20	16.24	16.48
2059	NASDAQ	TRIB	Tue, Oct 21, 2003	17.00	17.08	16.28	16.68
2058	NASDAQ	TRIB	Mon, Oct 20, 2003	16.48	17.00	16.08	17.00
2057	NASDAQ	TRIB	Fri, Oct 17, 2003	17.28	17.44	16.00	16.36
2056	NASDAQ	TRIB	Thu, Oct 16, 2003	16.76	17.64	16.56	17.08
2055	NASDAQ	TRIB	Wed, Oct 15, 2003	15.84	16.80	15.80	16.60
2054	NASDAQ	TRIB	Tue, Oct 14, 2003	15.36	15.80	15.04	15.64
2053	NASDAQ	TRIB	Mon, Oct 13, 2003	15.40	15.48	15.00	15.28
2052	NASDAQ	TRIB	Fri, Oct 10, 2003	15.16	15.60	14.80	15.36
2051	NASDAQ	TRIB	Thu, Oct 9, 2003	15.16	15.24	14.92	15.04
2050	NASDAQ	TRIB	Wed, Oct 8, 2003	14.56	15.32	14.20	15.08
2049	NASDAQ	TRIB	Tue, Oct 7, 2003	15.04	15.28	14.44	14.68
2048	NASDAQ	TRIB	Mon, Oct 6, 2003	15.20	15.52	14.96	15.04
2047	NASDAQ	TRIB	Fri, Oct 3, 2003	14.80	15.20	14.72	14.92
2046	NASDAQ	TRIB	Thu, Oct 2, 2003	14.76	14.76	14.28	14.60
2045	NASDAQ	TRIB	Wed, Oct 1, 2003	14.60	14.80	14.24	14.40
2044	NASDAQ	TRIB	Tue, Sep 30, 2003	14.76	14.80	14.40	14.76
2043	NASDAQ	TRIB	Mon, Sep 29, 2003	13.60	14.68	13.20	14.60
2042	NASDAQ	TRIB	Fri, Sep 26, 2003	13.68	13.80	12.44	13.76
2041	NASDAQ	TRIB	Thu, Sep 25, 2003	14.24	14.76	13.20	13.76
2040	NASDAQ	TRIB	Wed, Sep 24, 2003	15.00	15.20	14.20	14.32
2039	NASDAQ	TRIB	Tue, Sep 23, 2003	15.60	15.80	14.00	14.88
2038	NASDAQ	TRIB	Mon, Sep 22, 2003	15.00	15.80	14.92	15.12
2037	NASDAQ	TRIB	Fri, Sep 19, 2003	15.84	15.92	14.80	15.40
2036	NASDAQ	TRIB	Thu, Sep 18, 2003	15.40	16.04	15.16	15.68
2035	NASDAQ	TRIB	Wed, Sep 17, 2003	15.04	15.96	15.04	15.80
2034	NASDAQ	TRIB	Tue, Sep 16, 2003	15.20	15.36	15.00	15.08
2033	NASDAQ	TRIB	Mon, Sep 15, 2003	14.48	15.16	14.48	14.96
2032	NASDAQ	TRIB	Fri, Sep 12, 2003	14.80	15.00	14.48	14.60
2031	NASDAQ	TRIB	Thu, Sep 11, 2003	15.04	15.04	14.48	14.80
2030	NASDAQ	TRIB	Wed, Sep 10, 2003	14.80	15.60	14.72	14.88
2029	NASDAQ	TRIB	Tue, Sep 9, 2003	14.56	15.00	14.32	14.92
2028	NASDAQ	TRIB	Mon, Sep 8, 2003	14.16	14.68	14.04	14.44
2027	NASDAQ	TRIB	Fri, Sep 5, 2003	14.08	14.40	13.84	14.00
2026	NASDAQ	TRIB	Thu, Sep 4, 2003	14.44	14.44	13.64	14.04
2025	NASDAQ	TRIB	Wed, Sep 3, 2003	14.76	14.88	13.76	14.40
2024	NASDAQ	TRIB	Tue, Sep 2, 2003	14.20	15.00	14.20	14.56
2023	NASDAQ	TRIB	Fri, Aug 29, 2003	13.60	14.60	13.60	14.16
2022	NASDAQ	TRIB	Thu, Aug 28, 2003	13.48	13.60	13.12	13.24
2021	NASDAQ	TRIB	Wed, Aug 27, 2003	13.20	13.60	13.00	13.20
2020	NASDAQ	TRIB	Tue, Aug 26, 2003	12.60	13.24	12.20	13.00
2019	NASDAQ	TRIB	Mon, Aug 25, 2003	13.32	13.72	12.24	12.28
2018	NASDAQ	TRIB	Fri, Aug 22, 2003	11.00	12.96	10.84	12.72
2017	NASDAQ	TRIB	Thu, Aug 21, 2003	10.80	11.12	10.64	11.00
2016	NASDAQ	TRIB	Wed, Aug 20, 2003	10.20	11.00	10.12	10.76
2015	NASDAQ	TRIB	Tue, Aug 19, 2003	10.00	10.28	9.80	10.12
2014	NASDAQ	TRIB	Mon, Aug 18, 2003	9.92	10.00	9.64	9.92
2013	NASDAQ	TRIB	Fri, Aug 15, 2003	9.80	9.92	9.60	9.72
2012	NASDAQ	TRIB	Thu, Aug 14, 2003	10.20	10.24	9.60	9.64
2011	NASDAQ	TRIB	Wed, Aug 13, 2003	9.44	10.24	9.44	10.00
2010	NASDAQ	TRIB	Tue, Aug 12, 2003	9.60	10.12	9.56	10.08
2009	NASDAQ	TRIB	Mon, Aug 11, 2003	9.60	9.60	9.28	9.60
2008	NASDAQ	TRIB	Fri, Aug 8, 2003	9.40	9.60	9.24	9.28
2007	NASDAQ	TRIB	Thu, Aug 7, 2003	9.80	9.96	9.04	9.48
2006	NASDAQ	TRIB	Wed, Aug 6, 2003	10.24	10.24	9.80	10.00
2005	NASDAQ	TRIB	Tue, Aug 5, 2003	10.40	10.48	10.00	10.24
2004	NASDAQ	TRIB	Mon, Aug 4, 2003	10.20	10.48	10.00	10.36
2003	NASDAQ	TRIB	Fri, Aug 1, 2003	10.52	10.52	9.96	10.12
2002	NASDAQ	TRIB	Thu, Jul 31, 2003	10.00	10.52	9.84	10.36
2001	NASDAQ	TRIB	Wed, Jul 30, 2003	9.72	10.60	9.72	10.00
2000	NASDAQ	TRIB	Tue, Jul 29, 2003	10.04	10.52	9.68	10.40
1999	NASDAQ	TRIB	Mon, Jul 28, 2003	9.64	10.40	9.56	10.24
1998	NASDAQ	TRIB	Fri, Jul 25, 2003	10.00	10.00	9.24	9.60
1997	NASDAQ	TRIB	Thu, Jul 24, 2003	10.36	10.68	9.44	10.00
1996	NASDAQ	TRIB	Wed, Jul 23, 2003	11.60	11.68	10.24	10.24
1995	NASDAQ	TRIB	Tue, Jul 22, 2003	10.48	11.36	10.20	11.08
1994	NASDAQ	TRIB	Mon, Jul 21, 2003	10.52	10.72	10.32	10.48
1993	NASDAQ	TRIB	Fri, Jul 18, 2003	10.44	10.72	10.28	10.56
1992	NASDAQ	TRIB	Thu, Jul 17, 2003	11.00	11.16	10.48	10.52
1991	NASDAQ	TRIB	Wed, Jul 16, 2003	11.64	11.84	11.00	11.36
1990	NASDAQ	TRIB	Tue, Jul 15, 2003	12.12	12.20	11.64	12.00
1989	NASDAQ	TRIB	Mon, Jul 14, 2003	12.80	12.80	11.96	12.00
1988	NASDAQ	TRIB	Fri, Jul 11, 2003	12.80	13.16	12.36	12.68
1987	NASDAQ	TRIB	Thu, Jul 10, 2003	13.72	13.80	12.72	12.96
1986	NASDAQ	TRIB	Wed, Jul 9, 2003	12.44	13.48	12.36	13.40
1985	NASDAQ	TRIB	Tue, Jul 8, 2003	12.60	13.00	12.40	12.44
1984	NASDAQ	TRIB	Mon, Jul 7, 2003	12.08	12.76	12.08	12.56
1983	NASDAQ	TRIB	Thu, Jul 3, 2003	12.00	12.32	11.92	12.32
1982	NASDAQ	TRIB	Wed, Jul 2, 2003	11.84	12.20	11.64	12.20
1981	NASDAQ	TRIB	Tue, Jul 1, 2003	11.84	11.96	11.60	11.84
1980	NASDAQ	TRIB	Mon, Jun 30, 2003	12.40	12.72	11.88	12.12
1979	NASDAQ	TRIB	Fri, Jun 27, 2003	12.44	12.72	12.08	12.12
1978	NASDAQ	TRIB	Thu, Jun 26, 2003	12.60	12.84	12.20	12.40
1977	NASDAQ	TRIB	Wed, Jun 25, 2003	13.20	14.00	12.60	12.72
1976	NASDAQ	TRIB	Tue, Jun 24, 2003	12.04	13.20	12.04	13.16
1975	NASDAQ	TRIB	Mon, Jun 23, 2003	12.36	12.40	11.80	12.04
1974	NASDAQ	TRIB	Fri, Jun 20, 2003	11.92	12.16	11.84	12.00
1973	NASDAQ	TRIB	Thu, Jun 19, 2003	12.36	12.48	11.80	11.84
1972	NASDAQ	TRIB	Wed, Jun 18, 2003	11.80	12.40	11.40	12.20
1971	NASDAQ	TRIB	Tue, Jun 17, 2003	11.60	11.60	10.80	11.48
1970	NASDAQ	TRIB	Mon, Jun 16, 2003	12.00	12.04	11.24	11.28
1969	NASDAQ	TRIB	Fri, Jun 13, 2003	12.08	12.08	11.32	11.72
1968	NASDAQ	TRIB	Thu, Jun 12, 2003	12.00	12.44	11.84	12.08
1967	NASDAQ	TRIB	Wed, Jun 11, 2003	12.12	12.36	11.32	12.04
1966	NASDAQ	TRIB	Tue, Jun 10, 2003	11.80	13.24	11.60	12.00
1965	NASDAQ	TRIB	Mon, Jun 9, 2003	10.72	11.52	10.20	11.16
1964	NASDAQ	TRIB	Fri, Jun 6, 2003	9.96	10.56	9.84	10.32
1963	NASDAQ	TRIB	Thu, Jun 5, 2003	9.56	9.88	9.44	9.88
1962	NASDAQ	TRIB	Wed, Jun 4, 2003	9.88	10.00	9.48	9.64
1961	NASDAQ	TRIB	Tue, Jun 3, 2003	9.88	9.88	9.56	9.80
1960	NASDAQ	TRIB	Mon, Jun 2, 2003	9.48	9.92	9.48	9.84
1959	NASDAQ	TRIB	Fri, May 30, 2003	9.28	9.72	9.20	9.56
1958	NASDAQ	TRIB	Thu, May 29, 2003	9.60	9.60	8.80	9.48
1957	NASDAQ	TRIB	Wed, May 28, 2003	9.80	9.84	9.44	9.52
1956	NASDAQ	TRIB	Tue, May 27, 2003	9.60	10.00	9.60	9.64
1955	NASDAQ	TRIB	Fri, May 23, 2003	9.60	10.08	9.60	10.00
1954	NASDAQ	TRIB	Thu, May 22, 2003	9.44	10.04	9.44	9.60
1953	NASDAQ	TRIB	Wed, May 21, 2003	9.92	10.08	9.64	9.80
1952	NASDAQ	TRIB	Tue, May 20, 2003	9.68	10.60	9.60	9.80
1951	NASDAQ	TRIB	Mon, May 19, 2003	10.28	10.40	9.60	9.76
1950	NASDAQ	TRIB	Fri, May 16, 2003	10.64	10.92	10.20	10.28
1949	NASDAQ	TRIB	Thu, May 15, 2003	10.20	10.60	10.12	10.56
1948	NASDAQ	TRIB	Wed, May 14, 2003	9.68	10.28	9.68	10.20
1947	NASDAQ	TRIB	Tue, May 13, 2003	9.68	9.68	9.44	9.68
1946	NASDAQ	TRIB	Mon, May 12, 2003	9.60	9.76	9.20	9.72
1945	NASDAQ	TRIB	Fri, May 9, 2003	9.24	9.84	9.20	9.64
1944	NASDAQ	TRIB	Thu, May 8, 2003	9.28	9.40	9.20	9.28
1943	NASDAQ	TRIB	Wed, May 7, 2003	9.32	9.80	9.20	9.40
1942	NASDAQ	TRIB	Tue, May 6, 2003	9.88	10.00	9.40	9.44
1941	NASDAQ	TRIB	Mon, May 5, 2003	9.80	10.20	9.48	9.72
1940	NASDAQ	TRIB	Fri, May 2, 2003	10.04	10.08	9.28	9.80
1939	NASDAQ	TRIB	Thu, May 1, 2003	10.16	10.28	9.92	10.04
1938	NASDAQ	TRIB	Wed, Apr 30, 2003	10.48	10.48	10.12	10.20
1937	NASDAQ	TRIB	Tue, Apr 29, 2003	10.44	10.60	10.20	10.56
1936	NASDAQ	TRIB	Mon, Apr 28, 2003	11.00	11.20	10.48	10.48
1935	NASDAQ	TRIB	Fri, Apr 25, 2003	11.20	11.20	10.60	10.88
1934	NASDAQ	TRIB	Thu, Apr 24, 2003	10.52	11.08	10.48	11.04
1933	NASDAQ	TRIB	Wed, Apr 23, 2003	10.08	10.40	9.76	10.16
1932	NASDAQ	TRIB	Tue, Apr 22, 2003	10.52	10.80	9.88	10.20
1931	NASDAQ	TRIB	Mon, Apr 21, 2003	10.40	10.80	10.20	10.68
1930	NASDAQ	TRIB	Thu, Apr 17, 2003	10.56	10.80	10.04	10.40
1929	NASDAQ	TRIB	Wed, Apr 16, 2003	10.28	10.44	9.84	10.44
1928	NASDAQ	TRIB	Tue, Apr 15, 2003	10.12	10.24	9.72	9.88
1927	NASDAQ	TRIB	Mon, Apr 14, 2003	9.96	10.16	9.64	9.92
1926	NASDAQ	TRIB	Fri, Apr 11, 2003	9.28	9.48	8.92	9.48
1925	NASDAQ	TRIB	Thu, Apr 10, 2003	9.76	9.80	8.80	9.08
1924	NASDAQ	TRIB	Wed, Apr 9, 2003	9.52	10.00	9.20	9.60
1923	NASDAQ	TRIB	Tue, Apr 8, 2003	10.64	10.64	9.64	10.12
1922	NASDAQ	TRIB	Mon, Apr 7, 2003	11.28	11.32	10.40	10.64
1921	NASDAQ	TRIB	Fri, Apr 4, 2003	9.60	10.44	9.52	10.28
1920	NASDAQ	TRIB	Thu, Apr 3, 2003	9.16	9.40	9.00	9.40
1919	NASDAQ	TRIB	Wed, Apr 2, 2003	8.96	9.16	8.80	9.00
1918	NASDAQ	TRIB	Tue, Apr 1, 2003	8.48	8.88	8.36	8.68
1917	NASDAQ	TRIB	Mon, Mar 31, 2003	9.20	9.20	8.20	8.52
1916	NASDAQ	TRIB	Fri, Mar 28, 2003	8.96	9.20	8.84	8.88
1915	NASDAQ	TRIB	Thu, Mar 27, 2003	9.20	9.28	8.92	9.00
1914	NASDAQ	TRIB	Wed, Mar 26, 2003	9.72	9.76	8.96	9.12
1913	NASDAQ	TRIB	Tue, Mar 25, 2003	9.20	9.48	8.84	8.96
1912	NASDAQ	TRIB	Mon, Mar 24, 2003	9.24	9.44	8.60	9.20
1911	NASDAQ	TRIB	Fri, Mar 21, 2003	9.40	9.68	9.00	9.36
1910	NASDAQ	TRIB	Thu, Mar 20, 2003	8.68	9.00	8.40	9.00
1909	NASDAQ	TRIB	Wed, Mar 19, 2003	8.56	8.68	8.24	8.68
1908	NASDAQ	TRIB	Tue, Mar 18, 2003	7.96	8.80	7.96	8.60
1907	NASDAQ	TRIB	Mon, Mar 17, 2003	7.68	8.00	7.40	8.00
1906	NASDAQ	TRIB	Fri, Mar 14, 2003	7.28	7.80	7.20	7.76
1905	NASDAQ	TRIB	Thu, Mar 13, 2003	7.24	7.36	7.16	7.36
1904	NASDAQ	TRIB	Wed, Mar 12, 2003	7.20	7.36	7.08	7.24
1903	NASDAQ	TRIB	Tue, Mar 11, 2003	7.40	7.40	7.20	7.24
1902	NASDAQ	TRIB	Mon, Mar 10, 2003	7.60	7.60	7.20	7.28
1901	NASDAQ	TRIB	Fri, Mar 7, 2003	7.36	7.60	7.32	7.56
1900	NASDAQ	TRIB	Thu, Mar 6, 2003	7.44	7.44	7.20	7.32
1899	NASDAQ	TRIB	Wed, Mar 5, 2003	7.44	7.56	7.24	7.52
1898	NASDAQ	TRIB	Tue, Mar 4, 2003	7.72	7.80	7.44	7.60
1897	NASDAQ	TRIB	Mon, Mar 3, 2003	7.84	7.88	7.68	7.80
1896	NASDAQ	TRIB	Fri, Feb 28, 2003	7.60	7.88	7.24	7.80
1895	NASDAQ	TRIB	Thu, Feb 27, 2003	7.64	7.80	7.32	7.72
1894	NASDAQ	TRIB	Wed, Feb 26, 2003	6.84	7.76	6.84	7.76
1893	NASDAQ	TRIB	Tue, Feb 25, 2003	6.72	6.88	6.68	6.80
1892	NASDAQ	TRIB	Mon, Feb 24, 2003	6.84	6.96	6.72	6.84
1891	NASDAQ	TRIB	Fri, Feb 21, 2003	6.72	6.84	6.64	6.80
1890	NASDAQ	TRIB	Thu, Feb 20, 2003	6.92	7.00	6.76	6.80
1889	NASDAQ	TRIB	Wed, Feb 19, 2003	6.96	7.12	6.84	6.84
1888	NASDAQ	TRIB	Tue, Feb 18, 2003	6.44	7.12	6.44	6.96
1887	NASDAQ	TRIB	Fri, Feb 14, 2003	6.40	6.60	6.16	6.56
1886	NASDAQ	TRIB	Thu, Feb 13, 2003	6.60	6.80	6.08	6.20
1885	NASDAQ	TRIB	Wed, Feb 12, 2003	6.40	6.68	6.24	6.40
1884	NASDAQ	TRIB	Tue, Feb 11, 2003	6.36	6.60	6.36	6.48
1883	NASDAQ	TRIB	Mon, Feb 10, 2003	6.52	6.60	6.20	6.52
1882	NASDAQ	TRIB	Fri, Feb 7, 2003	6.92	6.92	6.52	6.64
1881	NASDAQ	TRIB	Thu, Feb 6, 2003	6.44	7.00	6.44	6.84
1880	NASDAQ	TRIB	Wed, Feb 5, 2003	7.00	7.00	6.40	6.68
1879	NASDAQ	TRIB	Tue, Feb 4, 2003	6.80	7.00	6.56	6.92
1878	NASDAQ	TRIB	Mon, Feb 3, 2003	6.56	7.56	6.44	6.92
1877	NASDAQ	TRIB	Fri, Jan 31, 2003	5.96	6.60	5.92	6.56
1876	NASDAQ	TRIB	Thu, Jan 30, 2003	5.76	6.00	5.68	5.88
1875	NASDAQ	TRIB	Wed, Jan 29, 2003	5.40	5.92	5.40	5.76
1874	NASDAQ	TRIB	Tue, Jan 28, 2003	5.24	5.56	5.24	5.52
1873	NASDAQ	TRIB	Mon, Jan 27, 2003	5.04	5.44	5.04	5.40
1872	NASDAQ	TRIB	Fri, Jan 24, 2003	5.16	5.16	5.04	5.16
1871	NASDAQ	TRIB	Thu, Jan 23, 2003	5.04	5.16	5.04	5.08
1870	NASDAQ	TRIB	Wed, Jan 22, 2003	5.08	5.08	5.00	5.00
1869	NASDAQ	TRIB	Tue, Jan 21, 2003	5.20	5.20	5.08	5.12
1868	NASDAQ	TRIB	Fri, Jan 17, 2003	5.20	5.36	5.16	5.20
1867	NASDAQ	TRIB	Thu, Jan 16, 2003	5.16	5.40	5.16	5.20
1866	NASDAQ	TRIB	Wed, Jan 15, 2003	5.04	5.36	5.04	5.20
1865	NASDAQ	TRIB	Tue, Jan 14, 2003	5.36	5.44	5.16	5.28
1864	NASDAQ	TRIB	Mon, Jan 13, 2003	5.36	5.44	5.28	5.32
1863	NASDAQ	TRIB	Fri, Jan 10, 2003	5.40	5.48	5.32	5.44
1862	NASDAQ	TRIB	Thu, Jan 9, 2003	5.32	5.44	5.28	5.36
1861	NASDAQ	TRIB	Wed, Jan 8, 2003	5.24	5.40	5.24	5.32
1860	NASDAQ	TRIB	Tue, Jan 7, 2003	5.60	5.60	5.24	5.28
1859	NASDAQ	TRIB	Mon, Jan 6, 2003	5.60	5.64	5.32	5.60
1858	NASDAQ	TRIB	Fri, Jan 3, 2003	5.76	5.76	5.44	5.68
1857	NASDAQ	TRIB	Thu, Jan 2, 2003	5.36	5.84	5.36	5.80
1856	NASDAQ	TRIB	Tue, Dec 31, 2002	5.40	5.52	5.12	5.40
1855	NASDAQ	TRIB	Mon, Dec 30, 2002	5.48	5.60	5.36	5.44
1854	NASDAQ	TRIB	Fri, Dec 27, 2002	5.52	5.60	5.40	5.56
1853	NASDAQ	TRIB	Thu, Dec 26, 2002	5.60	5.68	5.52	5.52
1852	NASDAQ	TRIB	Tue, Dec 24, 2002	5.52	5.64	5.52	5.64
1851	NASDAQ	TRIB	Mon, Dec 23, 2002	5.64	5.68	5.52	5.68
1850	NASDAQ	TRIB	Fri, Dec 20, 2002	5.56	5.76	5.52	5.68
1849	NASDAQ	TRIB	Thu, Dec 19, 2002	5.56	5.72	5.56	5.64
1848	NASDAQ	TRIB	Wed, Dec 18, 2002	5.56	5.72	5.44	5.68
1847	NASDAQ	TRIB	Tue, Dec 17, 2002	5.52	5.72	5.44	5.72
1846	NASDAQ	TRIB	Mon, Dec 16, 2002	5.52	5.64	5.40	5.64
1845	NASDAQ	TRIB	Fri, Dec 13, 2002	5.60	5.60	5.44	5.52
1844	NASDAQ	TRIB	Thu, Dec 12, 2002	5.64	5.76	5.48	5.76
1843	NASDAQ	TRIB	Wed, Dec 11, 2002	5.56	5.92	5.56	5.84
1842	NASDAQ	TRIB	Tue, Dec 10, 2002	5.52	5.68	5.12	5.52
1841	NASDAQ	TRIB	Mon, Dec 9, 2002	5.80	6.04	5.56	5.80
1840	NASDAQ	TRIB	Fri, Dec 6, 2002	6.00	6.08	5.56	6.04
1839	NASDAQ	TRIB	Thu, Dec 5, 2002	6.08	6.68	5.88	6.00
1838	NASDAQ	TRIB	Wed, Dec 4, 2002	6.08	6.32	5.96	6.16
1837	NASDAQ	TRIB	Tue, Dec 3, 2002	5.48	6.48	5.32	6.16
1836	NASDAQ	TRIB	Mon, Dec 2, 2002	5.16	5.44	5.08	5.44
1835	NASDAQ	TRIB	Fri, Nov 29, 2002	5.20	5.36	5.08	5.20
1834	NASDAQ	TRIB	Wed, Nov 27, 2002	5.04	5.20	5.04	5.08
1833	NASDAQ	TRIB	Tue, Nov 26, 2002	5.04	5.20	5.00	5.04
1832	NASDAQ	TRIB	Mon, Nov 25, 2002	5.00	5.40	4.80	5.00
1831	NASDAQ	TRIB	Fri, Nov 22, 2002	4.60	5.32	4.60	4.84
1830	NASDAQ	TRIB	Thu, Nov 21, 2002	4.56	4.72	4.52	4.64
1829	NASDAQ	TRIB	Wed, Nov 20, 2002	4.60	4.72	4.48	4.56
1828	NASDAQ	TRIB	Tue, Nov 19, 2002	4.80	4.80	4.56	4.80
1827	NASDAQ	TRIB	Mon, Nov 18, 2002	4.64	4.92	4.60	4.76
1826	NASDAQ	TRIB	Fri, Nov 15, 2002	4.60	4.80	4.60	4.80
1825	NASDAQ	TRIB	Thu, Nov 14, 2002	4.88	4.92	4.60	4.60
1824	NASDAQ	TRIB	Wed, Nov 13, 2002	4.96	5.00	4.76	4.88
1823	NASDAQ	TRIB	Tue, Nov 12, 2002	4.56	5.00	4.48	4.92
1822	NASDAQ	TRIB	Mon, Nov 11, 2002	4.72	4.72	4.44	4.64
1821	NASDAQ	TRIB	Fri, Nov 8, 2002	4.88	5.00	4.60	4.72
1820	NASDAQ	TRIB	Thu, Nov 7, 2002	4.72	4.92	4.64	4.80
1819	NASDAQ	TRIB	Wed, Nov 6, 2002	4.64	4.84	4.60	4.68
1818	NASDAQ	TRIB	Tue, Nov 5, 2002	4.76	4.84	4.60	4.68
1817	NASDAQ	TRIB	Mon, Nov 4, 2002	4.72	5.64	4.44	4.80
1816	NASDAQ	TRIB	Fri, Nov 1, 2002	4.44	4.72	4.44	4.72
1815	NASDAQ	TRIB	Thu, Oct 31, 2002	4.44	4.76	4.40	4.56
1814	NASDAQ	TRIB	Wed, Oct 30, 2002	4.24	4.68	4.24	4.68
1813	NASDAQ	TRIB	Tue, Oct 29, 2002	4.40	4.60	4.36	4.60
1812	NASDAQ	TRIB	Mon, Oct 28, 2002	4.20	4.68	4.08	4.44
1811	NASDAQ	TRIB	Fri, Oct 25, 2002	4.20	4.28	4.16	4.28
1810	NASDAQ	TRIB	Thu, Oct 24, 2002	4.56	4.60	4.12	4.20
1809	NASDAQ	TRIB	Wed, Oct 23, 2002	4.04	4.16	4.00	4.16
1808	NASDAQ	TRIB	Tue, Oct 22, 2002	3.80	4.16	3.80	4.16
1807	NASDAQ	TRIB	Mon, Oct 21, 2002	4.00	4.20	3.80	4.04
1806	NASDAQ	TRIB	Fri, Oct 18, 2002	3.96	4.16	3.96	4.16
1805	NASDAQ	TRIB	Thu, Oct 17, 2002	3.80	4.08	3.80	4.08
1804	NASDAQ	TRIB	Wed, Oct 16, 2002	4.08	4.20	3.84	4.20
1803	NASDAQ	TRIB	Tue, Oct 15, 2002	3.92	4.08	3.72	4.08
1802	NASDAQ	TRIB	Mon, Oct 14, 2002	4.16	4.16	4.00	4.08
1801	NASDAQ	TRIB	Fri, Oct 11, 2002	4.04	4.20	4.04	4.12
1800	NASDAQ	TRIB	Thu, Oct 10, 2002	4.04	4.12	4.00	4.12
1799	NASDAQ	TRIB	Wed, Oct 9, 2002	4.12	4.20	4.04	4.16
1798	NASDAQ	TRIB	Tue, Oct 8, 2002	3.96	4.28	3.92	4.20
1797	NASDAQ	TRIB	Mon, Oct 7, 2002	3.76	4.20	3.76	4.20
1796	NASDAQ	TRIB	Fri, Oct 4, 2002	3.96	4.24	3.72	3.92
1795	NASDAQ	TRIB	Thu, Oct 3, 2002	3.72	4.00	3.72	3.96
1794	NASDAQ	TRIB	Wed, Oct 2, 2002	3.92	3.96	3.76	3.96
1793	NASDAQ	TRIB	Tue, Oct 1, 2002	3.80	4.08	3.80	4.00
1792	NASDAQ	TRIB	Mon, Sep 30, 2002	3.80	4.08	3.80	3.80
1791	NASDAQ	TRIB	Fri, Sep 27, 2002	3.72	3.80	3.60	3.80
1790	NASDAQ	TRIB	Thu, Sep 26, 2002	3.88	3.88	3.72	3.72
1789	NASDAQ	TRIB	Wed, Sep 25, 2002	3.80	3.88	3.64	3.84
1788	NASDAQ	TRIB	Tue, Sep 24, 2002	3.60	3.88	3.56	3.76
1787	NASDAQ	TRIB	Mon, Sep 23, 2002	3.96	3.96	3.64	3.80
1786	NASDAQ	TRIB	Fri, Sep 20, 2002	3.80	3.88	3.72	3.88
1785	NASDAQ	TRIB	Thu, Sep 19, 2002	3.92	3.92	3.76	3.88
1784	NASDAQ	TRIB	Wed, Sep 18, 2002	3.80	3.92	3.76	3.84
1783	NASDAQ	TRIB	Tue, Sep 17, 2002	4.04	4.20	3.80	3.92
1782	NASDAQ	TRIB	Mon, Sep 16, 2002	4.24	4.24	3.64	4.00
1781	NASDAQ	TRIB	Fri, Sep 13, 2002	4.40	4.40	4.12	4.28
1780	NASDAQ	TRIB	Thu, Sep 12, 2002	4.40	4.48	4.36	4.36
1779	NASDAQ	TRIB	Wed, Sep 11, 2002	4.56	4.64	4.40	4.40
1778	NASDAQ	TRIB	Tue, Sep 10, 2002	4.48	4.56	4.36	4.56
1777	NASDAQ	TRIB	Mon, Sep 9, 2002	4.40	4.40	4.36	4.36
1776	NASDAQ	TRIB	Fri, Sep 6, 2002	4.68	4.68	4.36	4.40
1775	NASDAQ	TRIB	Thu, Sep 5, 2002	4.80	4.80	4.40	4.40
1774	NASDAQ	TRIB	Wed, Sep 4, 2002	4.68	4.80	4.52	4.68
1773	NASDAQ	TRIB	Tue, Sep 3, 2002	4.80	4.80	4.52	4.68
1772	NASDAQ	TRIB	Fri, Aug 30, 2002	4.68	4.80	4.64	4.80
1771	NASDAQ	TRIB	Thu, Aug 29, 2002	4.48	4.80	4.40	4.44
1770	NASDAQ	TRIB	Wed, Aug 28, 2002	5.00	5.00	4.44	4.60
1769	NASDAQ	TRIB	Tue, Aug 27, 2002	4.68	5.00	4.60	5.00
1768	NASDAQ	TRIB	Mon, Aug 26, 2002	4.60	4.92	4.60	4.80
1767	NASDAQ	TRIB	Fri, Aug 23, 2002	5.12	5.12	4.68	4.80
1766	NASDAQ	TRIB	Thu, Aug 22, 2002	4.68	5.16	4.68	5.08
1765	NASDAQ	TRIB	Wed, Aug 21, 2002	4.88	5.00	4.64	5.00
1764	NASDAQ	TRIB	Tue, Aug 20, 2002	4.72	5.24	4.60	5.20
1763	NASDAQ	TRIB	Mon, Aug 19, 2002	4.40	4.88	4.36	4.88
1762	NASDAQ	TRIB	Fri, Aug 16, 2002	4.60	4.80	4.52	4.64
1761	NASDAQ	TRIB	Thu, Aug 15, 2002	4.80	4.80	4.48	4.64
1760	NASDAQ	TRIB	Wed, Aug 14, 2002	4.68	4.92	4.40	4.72
1759	NASDAQ	TRIB	Tue, Aug 13, 2002	4.72	4.92	4.32	4.92
1758	NASDAQ	TRIB	Mon, Aug 12, 2002	4.80	4.80	4.60	4.72
1757	NASDAQ	TRIB	Fri, Aug 9, 2002	4.36	4.92	4.36	4.80
1756	NASDAQ	TRIB	Thu, Aug 8, 2002	4.64	4.84	4.36	4.64
1755	NASDAQ	TRIB	Wed, Aug 7, 2002	4.64	4.80	4.48	4.72
1754	NASDAQ	TRIB	Tue, Aug 6, 2002	4.52	4.80	4.48	4.80
1753	NASDAQ	TRIB	Mon, Aug 5, 2002	4.40	4.68	4.40	4.40
1752	NASDAQ	TRIB	Fri, Aug 2, 2002	4.40	4.48	4.24	4.40
1751	NASDAQ	TRIB	Thu, Aug 1, 2002	4.52	4.72	4.40	4.60
1750	NASDAQ	TRIB	Wed, Jul 31, 2002	4.44	4.72	4.44	4.56
1749	NASDAQ	TRIB	Tue, Jul 30, 2002	4.44	4.76	4.40	4.68
1748	NASDAQ	TRIB	Mon, Jul 29, 2002	4.60	4.96	4.20	4.60
1747	NASDAQ	TRIB	Fri, Jul 26, 2002	4.24	4.64	4.12	4.60
1746	NASDAQ	TRIB	Thu, Jul 25, 2002	4.12	4.56	4.12	4.20
1745	NASDAQ	TRIB	Wed, Jul 24, 2002	4.40	4.40	4.08	4.32
1744	NASDAQ	TRIB	Tue, Jul 23, 2002	4.40	4.64	4.20	4.44
1743	NASDAQ	TRIB	Mon, Jul 22, 2002	4.44	4.76	4.40	4.44
1742	NASDAQ	TRIB	Fri, Jul 19, 2002	4.60	4.88	4.60	4.72
1741	NASDAQ	TRIB	Thu, Jul 18, 2002	4.40	4.84	4.20	4.56
1740	NASDAQ	TRIB	Wed, Jul 17, 2002	4.40	4.40	4.20	4.36
1739	NASDAQ	TRIB	Tue, Jul 16, 2002	4.20	4.60	4.08	4.44
1738	NASDAQ	TRIB	Mon, Jul 15, 2002	4.52	4.80	4.52	4.60
1737	NASDAQ	TRIB	Fri, Jul 12, 2002	5.00	5.00	4.24	4.92
1736	NASDAQ	TRIB	Thu, Jul 11, 2002	5.00	5.12	5.00	5.04
1735	NASDAQ	TRIB	Wed, Jul 10, 2002	5.24	5.24	5.04	5.20
1734	NASDAQ	TRIB	Tue, Jul 9, 2002	5.04	5.40	5.04	5.24
1733	NASDAQ	TRIB	Mon, Jul 8, 2002	5.00	5.20	5.00	5.20
1732	NASDAQ	TRIB	Fri, Jul 5, 2002	5.20	5.24	5.00	5.00
1731	NASDAQ	TRIB	Wed, Jul 3, 2002	5.24	5.32	5.16	5.20
1730	NASDAQ	TRIB	Tue, Jul 2, 2002	5.60	5.60	5.20	5.24
1729	NASDAQ	TRIB	Mon, Jul 1, 2002	5.64	5.96	5.24	5.24
1728	NASDAQ	TRIB	Fri, Jun 28, 2002	5.40	5.80	5.40	5.60
1727	NASDAQ	TRIB	Thu, Jun 27, 2002	5.36	5.40	5.04	5.40
1726	NASDAQ	TRIB	Wed, Jun 26, 2002	5.00	5.32	5.00	5.32
1725	NASDAQ	TRIB	Tue, Jun 25, 2002	5.04	5.32	5.04	5.32
1724	NASDAQ	TRIB	Mon, Jun 24, 2002	5.16	5.20	4.96	5.04
1723	NASDAQ	TRIB	Fri, Jun 21, 2002	5.12	5.12	5.04	5.12
1722	NASDAQ	TRIB	Thu, Jun 20, 2002	5.08	5.20	5.08	5.16
1721	NASDAQ	TRIB	Wed, Jun 19, 2002	5.24	5.28	5.08	5.16
1720	NASDAQ	TRIB	Tue, Jun 18, 2002	5.28	5.68	5.20	5.28
1719	NASDAQ	TRIB	Mon, Jun 17, 2002	5.28	5.52	5.28	5.40
1718	NASDAQ	TRIB	Fri, Jun 14, 2002	5.32	5.40	5.28	5.40
1717	NASDAQ	TRIB	Thu, Jun 13, 2002	5.40	5.56	5.40	5.44
1716	NASDAQ	TRIB	Wed, Jun 12, 2002	5.44	5.56	5.32	5.36
1715	NASDAQ	TRIB	Tue, Jun 11, 2002	5.64	5.64	5.24	5.44
1714	NASDAQ	TRIB	Mon, Jun 10, 2002	5.64	5.96	5.64	5.80
1713	NASDAQ	TRIB	Fri, Jun 7, 2002	5.60	5.96	5.20	5.96
1712	NASDAQ	TRIB	Thu, Jun 6, 2002	5.68	5.92	5.48	5.76
1711	NASDAQ	TRIB	Wed, Jun 5, 2002	5.52	5.76	5.36	5.72
1710	NASDAQ	TRIB	Tue, Jun 4, 2002	5.44	5.68	5.44	5.52
1709	NASDAQ	TRIB	Mon, Jun 3, 2002	5.60	5.68	5.44	5.52
1708	NASDAQ	TRIB	Fri, May 31, 2002	5.64	5.72	5.60	5.64
1707	NASDAQ	TRIB	Thu, May 30, 2002	5.72	5.76	5.64	5.76
1706	NASDAQ	TRIB	Wed, May 29, 2002	5.60	5.80	5.60	5.80
1705	NASDAQ	TRIB	Tue, May 28, 2002	5.76	5.76	5.56	5.68
1704	NASDAQ	TRIB	Fri, May 24, 2002	5.68	5.88	5.44	5.76
1703	NASDAQ	TRIB	Thu, May 23, 2002	5.84	5.84	5.68	5.68
1702	NASDAQ	TRIB	Wed, May 22, 2002	5.80	5.92	5.76	5.76
1701	NASDAQ	TRIB	Tue, May 21, 2002	5.64	5.80	5.60	5.80
1700	NASDAQ	TRIB	Mon, May 20, 2002	5.80	5.88	5.64	5.76
1699	NASDAQ	TRIB	Fri, May 17, 2002	5.96	6.00	5.76	5.92
1698	NASDAQ	TRIB	Thu, May 16, 2002	5.76	5.84	5.76	5.84
1697	NASDAQ	TRIB	Wed, May 15, 2002	5.80	5.96	5.76	5.84
1696	NASDAQ	TRIB	Tue, May 14, 2002	5.96	5.96	5.84	5.88
1695	NASDAQ	TRIB	Mon, May 13, 2002	6.08	6.08	5.92	5.96
1694	NASDAQ	TRIB	Fri, May 10, 2002	5.92	6.12	5.92	6.12
1693	NASDAQ	TRIB	Thu, May 9, 2002	5.88	6.00	5.88	6.00
1692	NASDAQ	TRIB	Wed, May 8, 2002	6.04	6.08	5.80	6.04
1691	NASDAQ	TRIB	Tue, May 7, 2002	5.92	6.12	5.88	6.12
1690	NASDAQ	TRIB	Mon, May 6, 2002	6.08	6.08	5.80	5.88
1689	NASDAQ	TRIB	Fri, May 3, 2002	6.08	6.08	5.96	6.04
1688	NASDAQ	TRIB	Thu, May 2, 2002	6.00	6.20	6.00	6.08
1687	NASDAQ	TRIB	Wed, May 1, 2002	6.04	6.40	5.80	6.00
1686	NASDAQ	TRIB	Tue, Apr 30, 2002	6.04	6.24	6.04	6.04
1685	NASDAQ	TRIB	Mon, Apr 29, 2002	6.52	6.56	6.08	6.08
1684	NASDAQ	TRIB	Fri, Apr 26, 2002	6.08	6.40	5.96	6.40
1683	NASDAQ	TRIB	Thu, Apr 25, 2002	5.80	6.20	5.80	6.00
1682	NASDAQ	TRIB	Wed, Apr 24, 2002	5.76	6.16	5.76	5.80
1681	NASDAQ	TRIB	Tue, Apr 23, 2002	5.80	5.96	5.64	5.68
1680	NASDAQ	TRIB	Mon, Apr 22, 2002	6.00	6.20	5.76	5.84
1679	NASDAQ	TRIB	Fri, Apr 19, 2002	5.80	5.96	5.64	5.96
1678	NASDAQ	TRIB	Thu, Apr 18, 2002	5.88	6.00	5.64	5.84
1677	NASDAQ	TRIB	Wed, Apr 17, 2002	5.52	5.84	5.52	5.72
1676	NASDAQ	TRIB	Tue, Apr 16, 2002	5.28	5.60	5.28	5.60
1675	NASDAQ	TRIB	Mon, Apr 15, 2002	5.60	5.60	5.48	5.52
1674	NASDAQ	TRIB	Fri, Apr 12, 2002	5.68	5.84	5.64	5.72
1673	NASDAQ	TRIB	Thu, Apr 11, 2002	5.52	5.88	5.52	5.76
1672	NASDAQ	TRIB	Wed, Apr 10, 2002	5.80	5.80	5.52	5.60
1671	NASDAQ	TRIB	Tue, Apr 9, 2002	5.28	6.28	5.28	5.56
1670	NASDAQ	TRIB	Mon, Apr 8, 2002	5.36	5.48	5.28	5.36
1669	NASDAQ	TRIB	Fri, Apr 5, 2002	5.44	5.60	5.44	5.48
1668	NASDAQ	TRIB	Thu, Apr 4, 2002	5.52	5.64	5.44	5.48
1667	NASDAQ	TRIB	Wed, Apr 3, 2002	5.84	5.84	5.52	5.76
1666	NASDAQ	TRIB	Tue, Apr 2, 2002	5.88	5.92	5.76	5.84
1665	NASDAQ	TRIB	Mon, Apr 1, 2002	5.92	6.04	5.92	6.04
1664	NASDAQ	TRIB	Thu, Mar 28, 2002	5.96	6.00	5.84	5.92
1663	NASDAQ	TRIB	Wed, Mar 27, 2002	6.00	6.04	5.96	5.96
1662	NASDAQ	TRIB	Tue, Mar 26, 2002	6.12	6.12	5.96	6.08
1661	NASDAQ	TRIB	Mon, Mar 25, 2002	6.00	6.16	5.92	6.08
1660	NASDAQ	TRIB	Fri, Mar 22, 2002	6.16	6.16	6.04	6.04
1659	NASDAQ	TRIB	Thu, Mar 21, 2002	5.92	6.12	5.68	6.12
1658	NASDAQ	TRIB	Wed, Mar 20, 2002	6.12	6.16	6.04	6.08
1657	NASDAQ	TRIB	Tue, Mar 19, 2002	6.12	6.24	6.12	6.12
1656	NASDAQ	TRIB	Mon, Mar 18, 2002	6.24	6.24	6.12	6.12
1655	NASDAQ	TRIB	Fri, Mar 15, 2002	6.32	6.32	6.20	6.20
1654	NASDAQ	TRIB	Thu, Mar 14, 2002	6.20	6.32	6.20	6.32
1653	NASDAQ	TRIB	Wed, Mar 13, 2002	6.40	6.40	6.20	6.28
1652	NASDAQ	TRIB	Tue, Mar 12, 2002	6.32	6.36	6.20	6.32
1651	NASDAQ	TRIB	Mon, Mar 11, 2002	6.24	6.56	6.24	6.32
1650	NASDAQ	TRIB	Fri, Mar 8, 2002	6.20	6.40	6.20	6.40
1649	NASDAQ	TRIB	Thu, Mar 7, 2002	6.72	6.72	6.12	6.20
1648	NASDAQ	TRIB	Wed, Mar 6, 2002	6.32	6.60	6.32	6.60
1647	NASDAQ	TRIB	Tue, Mar 5, 2002	6.44	6.44	6.24	6.32
1646	NASDAQ	TRIB	Mon, Mar 4, 2002	6.56	6.56	6.24	6.32
1645	NASDAQ	TRIB	Fri, Mar 1, 2002	6.24	6.56	6.20	6.40
1644	NASDAQ	TRIB	Thu, Feb 28, 2002	6.20	6.56	6.20	6.20
1643	NASDAQ	TRIB	Wed, Feb 27, 2002	6.40	6.52	6.12	6.32
1642	NASDAQ	TRIB	Tue, Feb 26, 2002	6.20	6.56	6.20	6.24
1641	NASDAQ	TRIB	Mon, Feb 25, 2002	6.48	6.48	6.08	6.16
1640	NASDAQ	TRIB	Fri, Feb 22, 2002	6.72	6.80	6.12	6.80
1639	NASDAQ	TRIB	Thu, Feb 21, 2002	6.88	6.96	6.60	6.84
1638	NASDAQ	TRIB	Wed, Feb 20, 2002	6.92	7.12	6.76	6.80
1637	NASDAQ	TRIB	Tue, Feb 19, 2002	6.56	7.16	6.44	7.12
1636	NASDAQ	TRIB	Fri, Feb 15, 2002	6.08	6.68	6.04	6.40
1635	NASDAQ	TRIB	Thu, Feb 14, 2002	5.88	6.32	5.88	6.08
1634	NASDAQ	TRIB	Wed, Feb 13, 2002	5.96	6.36	5.88	5.88
1633	NASDAQ	TRIB	Tue, Feb 12, 2002	6.32	6.36	5.88	6.24
1632	NASDAQ	TRIB	Mon, Feb 11, 2002	6.48	6.48	6.12	6.20
1631	NASDAQ	TRIB	Fri, Feb 8, 2002	6.12	6.56	6.12	6.24
1630	NASDAQ	TRIB	Thu, Feb 7, 2002	6.20	6.28	5.80	6.16
1629	NASDAQ	TRIB	Wed, Feb 6, 2002	6.20	6.56	6.16	6.28
1628	NASDAQ	TRIB	Tue, Feb 5, 2002	6.52	6.56	6.20	6.56
1627	NASDAQ	TRIB	Mon, Feb 4, 2002	6.80	6.80	6.40	6.40
1626	NASDAQ	TRIB	Fri, Feb 1, 2002	6.48	6.80	6.48	6.80
1625	NASDAQ	TRIB	Thu, Jan 31, 2002	6.60	6.72	6.60	6.60
1624	NASDAQ	TRIB	Wed, Jan 30, 2002	6.52	6.76	6.44	6.60
1623	NASDAQ	TRIB	Tue, Jan 29, 2002	6.76	6.80	6.56	6.56
1622	NASDAQ	TRIB	Mon, Jan 28, 2002	6.92	7.00	6.64	6.72
1621	NASDAQ	TRIB	Fri, Jan 25, 2002	7.20	7.32	6.80	6.92
1620	NASDAQ	TRIB	Thu, Jan 24, 2002	7.04	7.20	6.92	7.20
1619	NASDAQ	TRIB	Wed, Jan 23, 2002	7.40	7.40	6.88	7.08
1618	NASDAQ	TRIB	Tue, Jan 22, 2002	7.32	7.40	7.08	7.32
1617	NASDAQ	TRIB	Fri, Jan 18, 2002	7.24	7.44	7.00	7.36
1616	NASDAQ	TRIB	Thu, Jan 17, 2002	7.04	7.44	7.00	7.32
1615	NASDAQ	TRIB	Wed, Jan 16, 2002	6.52	6.76	6.20	6.60
1614	NASDAQ	TRIB	Tue, Jan 15, 2002	6.80	6.96	6.52	6.52
1613	NASDAQ	TRIB	Mon, Jan 14, 2002	7.20	7.40	6.52	6.60
1612	NASDAQ	TRIB	Fri, Jan 11, 2002	6.80	7.20	6.68	7.20
1611	NASDAQ	TRIB	Thu, Jan 10, 2002	6.56	6.72	6.48	6.72
1610	NASDAQ	TRIB	Wed, Jan 9, 2002	6.68	6.72	6.28	6.56
1609	NASDAQ	TRIB	Tue, Jan 8, 2002	6.20	6.92	6.08	6.32
1608	NASDAQ	TRIB	Mon, Jan 7, 2002	6.20	6.24	6.04	6.20
1607	NASDAQ	TRIB	Fri, Jan 4, 2002	6.12	6.24	6.00	6.16
1606	NASDAQ	TRIB	Thu, Jan 3, 2002	6.16	6.20	6.08	6.20
1605	NASDAQ	TRIB	Wed, Jan 2, 2002	6.04	6.20	6.00	6.00
1604	NASDAQ	TRIB	Mon, Dec 31, 2001	5.96	6.20	5.96	6.08
1603	NASDAQ	TRIB	Fri, Dec 28, 2001	6.00	6.16	5.88	6.16
1602	NASDAQ	TRIB	Thu, Dec 27, 2001	6.04	6.16	6.00	6.04
1601	NASDAQ	TRIB	Wed, Dec 26, 2001	6.24	6.36	6.00	6.04
1600	NASDAQ	TRIB	Mon, Dec 24, 2001	6.40	6.60	6.20	6.24
1599	NASDAQ	TRIB	Fri, Dec 21, 2001	6.48	6.60	6.20	6.32
1598	NASDAQ	TRIB	Thu, Dec 20, 2001	6.24	6.92	6.00	6.40
1597	NASDAQ	TRIB	Wed, Dec 19, 2001	5.96	6.08	5.92	5.96
1596	NASDAQ	TRIB	Tue, Dec 18, 2001	5.96	6.20	5.96	6.08
1595	NASDAQ	TRIB	Mon, Dec 17, 2001	5.92	6.20	5.92	6.00
1594	NASDAQ	TRIB	Fri, Dec 14, 2001	6.00	6.16	6.00	6.08
1593	NASDAQ	TRIB	Thu, Dec 13, 2001	6.00	6.12	6.00	6.00
1592	NASDAQ	TRIB	Wed, Dec 12, 2001	5.88	6.32	5.80	6.32
1591	NASDAQ	TRIB	Tue, Dec 11, 2001	6.00	6.04	5.88	6.00
1590	NASDAQ	TRIB	Mon, Dec 10, 2001	6.20	6.24	5.96	6.00
1589	NASDAQ	TRIB	Fri, Dec 7, 2001	6.00	6.32	5.96	6.28
1588	NASDAQ	TRIB	Thu, Dec 6, 2001	5.80	6.00	5.68	5.96
1587	NASDAQ	TRIB	Wed, Dec 5, 2001	5.68	5.84	5.68	5.68
1586	NASDAQ	TRIB	Tue, Dec 4, 2001	5.80	5.96	5.68	5.68
1585	NASDAQ	TRIB	Mon, Dec 3, 2001	5.84	5.96	5.60	5.88
1584	NASDAQ	TRIB	Fri, Nov 30, 2001	6.00	6.04	5.76	6.00
1583	NASDAQ	TRIB	Thu, Nov 29, 2001	5.88	6.04	5.88	6.00
1582	NASDAQ	TRIB	Wed, Nov 28, 2001	6.08	6.08	5.72	6.00
1581	NASDAQ	TRIB	Tue, Nov 27, 2001	6.12	6.16	6.00	6.04
1580	NASDAQ	TRIB	Mon, Nov 26, 2001	6.00	6.20	6.00	6.12
1579	NASDAQ	TRIB	Fri, Nov 23, 2001	6.00	6.08	6.00	6.04
1578	NASDAQ	TRIB	Wed, Nov 21, 2001	5.96	6.08	5.92	6.08
1577	NASDAQ	TRIB	Tue, Nov 20, 2001	6.16	6.20	5.80	6.00
1576	NASDAQ	TRIB	Mon, Nov 19, 2001	5.96	6.12	5.96	6.04
1575	NASDAQ	TRIB	Fri, Nov 16, 2001	6.04	6.20	6.04	6.08
1574	NASDAQ	TRIB	Thu, Nov 15, 2001	6.20	6.20	6.00	6.08
1573	NASDAQ	TRIB	Wed, Nov 14, 2001	6.12	6.20	6.00	6.20
1572	NASDAQ	TRIB	Tue, Nov 13, 2001	5.96	6.20	5.84	6.04
1571	NASDAQ	TRIB	Mon, Nov 12, 2001	6.04	6.24	5.84	5.88
1570	NASDAQ	TRIB	Fri, Nov 9, 2001	6.20	6.20	6.04	6.04
1569	NASDAQ	TRIB	Thu, Nov 8, 2001	6.16	6.20	6.00	6.20
1568	NASDAQ	TRIB	Wed, Nov 7, 2001	6.12	6.20	6.00	6.20
1567	NASDAQ	TRIB	Tue, Nov 6, 2001	6.00	6.20	5.92	6.12
1566	NASDAQ	TRIB	Mon, Nov 5, 2001	6.16	6.20	5.92	6.00
1565	NASDAQ	TRIB	Fri, Nov 2, 2001	5.84	6.44	5.80	6.12
1564	NASDAQ	TRIB	Thu, Nov 1, 2001	5.80	6.20	5.60	5.76
1563	NASDAQ	TRIB	Wed, Oct 31, 2001	5.88	6.32	5.60	6.00
1562	NASDAQ	TRIB	Tue, Oct 30, 2001	5.80	5.80	5.52	5.72
1561	NASDAQ	TRIB	Mon, Oct 29, 2001	5.72	5.84	5.72	5.76
1560	NASDAQ	TRIB	Fri, Oct 26, 2001	5.32	5.88	5.32	5.76
1559	NASDAQ	TRIB	Thu, Oct 25, 2001	6.68	6.76	5.08	5.44
1558	NASDAQ	TRIB	Wed, Oct 24, 2001	6.04	7.32	5.80	6.80
1557	NASDAQ	TRIB	Tue, Oct 23, 2001	5.76	5.96	5.60	5.92
1556	NASDAQ	TRIB	Mon, Oct 22, 2001	5.64	5.80	5.52	5.76
1555	NASDAQ	TRIB	Fri, Oct 19, 2001	5.60	5.68	5.56	5.68
1554	NASDAQ	TRIB	Thu, Oct 18, 2001	5.68	5.68	5.56	5.68
1553	NASDAQ	TRIB	Wed, Oct 17, 2001	5.76	5.76	5.60	5.60
1552	NASDAQ	TRIB	Tue, Oct 16, 2001	5.48	5.64	5.40	5.64
1551	NASDAQ	TRIB	Mon, Oct 15, 2001	5.28	5.56	5.20	5.40
1550	NASDAQ	TRIB	Fri, Oct 12, 2001	5.12	5.60	5.04	5.12
1549	NASDAQ	TRIB	Thu, Oct 11, 2001	5.04	5.36	5.04	5.20
1548	NASDAQ	TRIB	Wed, Oct 10, 2001	5.28	5.68	5.08	5.08
1547	NASDAQ	TRIB	Tue, Oct 9, 2001	4.84	5.00	4.80	4.80
1546	NASDAQ	TRIB	Mon, Oct 8, 2001	5.00	5.16	4.80	4.80
1545	NASDAQ	TRIB	Fri, Oct 5, 2001	5.20	5.20	5.00	5.08
1544	NASDAQ	TRIB	Thu, Oct 4, 2001	5.40	5.40	5.20	5.20
1543	NASDAQ	TRIB	Wed, Oct 3, 2001	5.28	5.40	5.20	5.20
1542	NASDAQ	TRIB	Tue, Oct 2, 2001	5.20	5.40	5.12	5.20
1541	NASDAQ	TRIB	Mon, Oct 1, 2001	5.48	5.60	5.20	5.24
1540	NASDAQ	TRIB	Fri, Sep 28, 2001	5.64	5.80	5.48	5.48
1539	NASDAQ	TRIB	Thu, Sep 27, 2001	5.40	5.80	5.20	5.80
1538	NASDAQ	TRIB	Wed, Sep 26, 2001	4.96	5.60	4.84	5.40
1537	NASDAQ	TRIB	Tue, Sep 25, 2001	4.68	5.08	4.60	5.04
1536	NASDAQ	TRIB	Mon, Sep 24, 2001	5.16	5.16	4.40	4.56
1535	NASDAQ	TRIB	Fri, Sep 21, 2001	4.28	5.00	3.84	4.84
1534	NASDAQ	TRIB	Thu, Sep 20, 2001	5.04	5.04	4.28	4.80
1533	NASDAQ	TRIB	Wed, Sep 19, 2001	5.60	5.60	4.60	5.12
1532	NASDAQ	TRIB	Tue, Sep 18, 2001	5.24	5.52	5.12	5.12
1531	NASDAQ	TRIB	Mon, Sep 17, 2001	4.80	5.80	4.80	5.40
1530	NASDAQ	TRIB	Mon, Sep 10, 2001	5.84	6.16	5.56	5.80
1529	NASDAQ	TRIB	Fri, Sep 7, 2001	5.84	6.12	5.56	6.12
1528	NASDAQ	TRIB	Thu, Sep 6, 2001	5.88	6.08	5.80	6.00
1527	NASDAQ	TRIB	Wed, Sep 5, 2001	5.96	6.08	5.52	5.76
1526	NASDAQ	TRIB	Tue, Sep 4, 2001	5.80	6.08	5.80	6.08
1525	NASDAQ	TRIB	Fri, Aug 31, 2001	5.60	5.96	5.44	5.60
1524	NASDAQ	TRIB	Thu, Aug 30, 2001	5.64	5.80	5.56	5.60
1523	NASDAQ	TRIB	Wed, Aug 29, 2001	5.80	6.00	5.52	5.64
1522	NASDAQ	TRIB	Tue, Aug 28, 2001	6.12	6.12	5.84	5.92
1521	NASDAQ	TRIB	Mon, Aug 27, 2001	6.24	6.28	6.00	6.08
1520	NASDAQ	TRIB	Fri, Aug 24, 2001	6.00	6.28	6.00	6.20
1519	NASDAQ	TRIB	Thu, Aug 23, 2001	6.08	6.32	5.80	6.32
1518	NASDAQ	TRIB	Wed, Aug 22, 2001	6.16	6.40	6.00	6.04
1517	NASDAQ	TRIB	Tue, Aug 21, 2001	6.44	6.80	6.08	6.12
1516	NASDAQ	TRIB	Mon, Aug 20, 2001	6.36	6.52	6.36	6.52
1515	NASDAQ	TRIB	Fri, Aug 17, 2001	6.44	6.64	6.28	6.48
1514	NASDAQ	TRIB	Thu, Aug 16, 2001	6.48	6.64	6.44	6.44
1513	NASDAQ	TRIB	Wed, Aug 15, 2001	6.64	6.80	6.56	6.60
1512	NASDAQ	TRIB	Tue, Aug 14, 2001	6.92	6.92	6.60	6.76
1511	NASDAQ	TRIB	Mon, Aug 13, 2001	6.88	7.00	6.80	6.88
1510	NASDAQ	TRIB	Fri, Aug 10, 2001	7.16	7.20	7.00	7.00
1509	NASDAQ	TRIB	Thu, Aug 9, 2001	7.04	7.20	6.88	7.16
1508	NASDAQ	TRIB	Wed, Aug 8, 2001	7.12	7.20	7.00	7.00
1507	NASDAQ	TRIB	Tue, Aug 7, 2001	7.16	7.32	7.08	7.16
1506	NASDAQ	TRIB	Mon, Aug 6, 2001	7.04	7.28	7.04	7.12
1505	NASDAQ	TRIB	Fri, Aug 3, 2001	7.32	7.36	7.08	7.36
1504	NASDAQ	TRIB	Thu, Aug 2, 2001	7.32	7.56	7.12	7.28
1503	NASDAQ	TRIB	Wed, Aug 1, 2001	7.40	7.44	7.20	7.44
1502	NASDAQ	TRIB	Tue, Jul 31, 2001	7.00	7.24	6.80	7.16
1501	NASDAQ	TRIB	Mon, Jul 30, 2001	6.76	7.00	6.60	7.00
1500	NASDAQ	TRIB	Fri, Jul 27, 2001	6.76	6.80	6.40	6.80
1499	NASDAQ	TRIB	Thu, Jul 26, 2001	6.80	7.12	6.08	6.40
1498	NASDAQ	TRIB	Wed, Jul 25, 2001	6.56	6.60	6.40	6.48
1497	NASDAQ	TRIB	Tue, Jul 24, 2001	6.48	6.60	6.32	6.60
1496	NASDAQ	TRIB	Mon, Jul 23, 2001	6.68	6.68	6.04	6.32
1495	NASDAQ	TRIB	Fri, Jul 20, 2001	6.88	6.88	6.64	6.76
1494	NASDAQ	TRIB	Thu, Jul 19, 2001	6.96	6.96	6.64	6.88
1493	NASDAQ	TRIB	Wed, Jul 18, 2001	6.84	7.16	6.64	6.88
1492	NASDAQ	TRIB	Tue, Jul 17, 2001	6.92	7.00	6.88	6.92
1491	NASDAQ	TRIB	Mon, Jul 16, 2001	6.80	7.00	6.80	7.00
1490	NASDAQ	TRIB	Fri, Jul 13, 2001	6.76	6.76	6.60	6.60
1489	NASDAQ	TRIB	Thu, Jul 12, 2001	7.20	7.20	6.48	6.80
1488	NASDAQ	TRIB	Wed, Jul 11, 2001	6.80	7.20	6.64	7.12
1487	NASDAQ	TRIB	Tue, Jul 10, 2001	7.20	7.20	6.60	6.72
1486	NASDAQ	TRIB	Mon, Jul 9, 2001	7.28	7.28	7.00	7.20
1485	NASDAQ	TRIB	Fri, Jul 6, 2001	7.20	7.28	7.12	7.28
1484	NASDAQ	TRIB	Thu, Jul 5, 2001	7.32	7.40	7.20	7.32
1483	NASDAQ	TRIB	Tue, Jul 3, 2001	7.56	7.60	7.24	7.24
1482	NASDAQ	TRIB	Mon, Jul 2, 2001	7.32	7.36	7.20	7.36
1481	NASDAQ	TRIB	Fri, Jun 29, 2001	7.16	7.36	7.12	7.12
1480	NASDAQ	TRIB	Thu, Jun 28, 2001	7.36	7.36	7.12	7.12
1479	NASDAQ	TRIB	Wed, Jun 27, 2001	7.20	7.44	7.20	7.24
1478	NASDAQ	TRIB	Tue, Jun 26, 2001	7.16	7.32	7.16	7.28
1477	NASDAQ	TRIB	Mon, Jun 25, 2001	7.16	7.28	7.04	7.16
1476	NASDAQ	TRIB	Fri, Jun 22, 2001	7.40	7.40	6.68	7.16
1475	NASDAQ	TRIB	Thu, Jun 21, 2001	7.80	8.00	7.48	7.48
1474	NASDAQ	TRIB	Wed, Jun 20, 2001	7.76	8.00	7.64	8.00
1473	NASDAQ	TRIB	Tue, Jun 19, 2001	7.80	8.00	7.80	8.00
1472	NASDAQ	TRIB	Mon, Jun 18, 2001	8.00	8.16	7.80	7.80
1471	NASDAQ	TRIB	Fri, Jun 15, 2001	7.40	8.08	7.40	8.00
1470	NASDAQ	TRIB	Thu, Jun 14, 2001	8.04	8.16	8.04	8.08
1469	NASDAQ	TRIB	Wed, Jun 13, 2001	8.20	8.20	8.04	8.08
1468	NASDAQ	TRIB	Tue, Jun 12, 2001	8.36	8.40	8.00	8.12
1467	NASDAQ	TRIB	Mon, Jun 11, 2001	8.40	8.60	8.12	8.60
1466	NASDAQ	TRIB	Fri, Jun 8, 2001	8.64	8.68	8.00	8.64
1465	NASDAQ	TRIB	Thu, Jun 7, 2001	8.84	8.84	8.40	8.60
1464	NASDAQ	TRIB	Wed, Jun 6, 2001	8.56	8.80	8.52	8.76
1463	NASDAQ	TRIB	Tue, Jun 5, 2001	9.08	9.08	8.44	8.60
1462	NASDAQ	TRIB	Mon, Jun 4, 2001	8.40	9.36	8.16	9.08
1461	NASDAQ	TRIB	Fri, Jun 1, 2001	8.16	8.36	8.08	8.36
1460	NASDAQ	TRIB	Thu, May 31, 2001	8.48	8.48	8.12	8.40
1459	NASDAQ	TRIB	Wed, May 30, 2001	9.16	9.16	8.20	8.52
1458	NASDAQ	TRIB	Tue, May 29, 2001	9.28	9.36	8.80	9.28
1457	NASDAQ	TRIB	Fri, May 25, 2001	9.88	9.88	9.00	9.40
1456	NASDAQ	TRIB	Thu, May 24, 2001	9.92	9.96	8.36	9.20
1455	NASDAQ	TRIB	Wed, May 23, 2001	8.00	8.08	7.72	8.08
1454	NASDAQ	TRIB	Tue, May 22, 2001	8.08	8.08	7.84	7.88
1453	NASDAQ	TRIB	Mon, May 21, 2001	7.84	8.16	7.72	8.16
1452	NASDAQ	TRIB	Fri, May 18, 2001	7.84	8.00	7.72	7.72
1451	NASDAQ	TRIB	Thu, May 17, 2001	8.12	8.12	7.72	8.04
1450	NASDAQ	TRIB	Wed, May 16, 2001	8.12	8.24	7.80	8.12
1449	NASDAQ	TRIB	Tue, May 15, 2001	7.92	8.00	7.72	8.00
1448	NASDAQ	TRIB	Mon, May 14, 2001	7.76	7.80	7.68	7.80
1447	NASDAQ	TRIB	Fri, May 11, 2001	7.64	7.80	7.60	7.68
1446	NASDAQ	TRIB	Thu, May 10, 2001	8.08	8.12	7.60	7.80
1445	NASDAQ	TRIB	Wed, May 9, 2001	7.76	8.16	7.48	8.00
1444	NASDAQ	TRIB	Tue, May 8, 2001	8.00	8.00	7.60	7.80
1443	NASDAQ	TRIB	Mon, May 7, 2001	7.68	7.92	7.60	7.92
1442	NASDAQ	TRIB	Fri, May 4, 2001	7.60	7.96	7.60	7.80
1441	NASDAQ	TRIB	Thu, May 3, 2001	7.80	7.96	7.64	7.72
1440	NASDAQ	TRIB	Wed, May 2, 2001	7.92	7.96	7.40	7.92
1439	NASDAQ	TRIB	Tue, May 1, 2001	8.00	8.04	7.80	7.92
1438	NASDAQ	TRIB	Mon, Apr 30, 2001	8.12	8.16	7.88	7.88
1437	NASDAQ	TRIB	Fri, Apr 27, 2001	8.08	8.08	8.00	8.08
1436	NASDAQ	TRIB	Thu, Apr 26, 2001	7.92	8.16	7.72	8.04
1435	NASDAQ	TRIB	Wed, Apr 25, 2001	7.88	8.08	7.80	7.92
1434	NASDAQ	TRIB	Tue, Apr 24, 2001	8.04	8.12	7.80	7.84
1433	NASDAQ	TRIB	Mon, Apr 23, 2001	8.16	8.16	7.80	8.04
1432	NASDAQ	TRIB	Fri, Apr 20, 2001	8.20	8.20	8.04	8.12
1431	NASDAQ	TRIB	Thu, Apr 19, 2001	8.36	8.44	8.00	8.00
1430	NASDAQ	TRIB	Wed, Apr 18, 2001	8.00	8.44	7.68	8.20
1429	NASDAQ	TRIB	Tue, Apr 17, 2001	7.96	8.12	7.80	7.84
1428	NASDAQ	TRIB	Mon, Apr 16, 2001	8.04	8.12	7.80	8.00
1427	NASDAQ	TRIB	Thu, Apr 12, 2001	8.00	8.08	7.92	8.00
1426	NASDAQ	TRIB	Wed, Apr 11, 2001	8.00	8.16	7.92	8.00
1425	NASDAQ	TRIB	Tue, Apr 10, 2001	8.12	8.20	7.92	8.00
1424	NASDAQ	TRIB	Mon, Apr 9, 2001	8.04	8.20	8.00	8.00
1423	NASDAQ	TRIB	Fri, Apr 6, 2001	8.50	8.50	8.00	8.25
1422	NASDAQ	TRIB	Thu, Apr 5, 2001	8.00	8.50	8.00	8.06
1421	NASDAQ	TRIB	Wed, Apr 4, 2001	8.25	8.25	7.63	8.00
1420	NASDAQ	TRIB	Tue, Apr 3, 2001	9.00	9.00	8.00	8.13
1419	NASDAQ	TRIB	Mon, Apr 2, 2001	9.13	10.00	8.25	8.75
1418	NASDAQ	TRIB	Fri, Mar 30, 2001	9.00	9.25	8.88	9.00
1417	NASDAQ	TRIB	Thu, Mar 29, 2001	8.75	9.25	8.63	9.00
1416	NASDAQ	TRIB	Wed, Mar 28, 2001	9.38	9.38	9.00	9.25
1415	NASDAQ	TRIB	Tue, Mar 27, 2001	9.38	9.38	9.00	9.25
1414	NASDAQ	TRIB	Mon, Mar 26, 2001	9.25	9.75	9.00	9.00
1413	NASDAQ	TRIB	Fri, Mar 23, 2001	9.50	9.50	9.00	9.13
1412	NASDAQ	TRIB	Thu, Mar 22, 2001	9.88	10.25	8.00	9.50
1411	NASDAQ	TRIB	Wed, Mar 21, 2001	10.00	10.00	9.88	10.00
1410	NASDAQ	TRIB	Tue, Mar 20, 2001	9.94	10.50	9.88	10.00
1409	NASDAQ	TRIB	Mon, Mar 19, 2001	10.00	10.25	10.00	10.00
1408	NASDAQ	TRIB	Fri, Mar 16, 2001	10.25	10.50	10.00	10.00
1407	NASDAQ	TRIB	Thu, Mar 15, 2001	10.13	10.63	9.50	10.13
1406	NASDAQ	TRIB	Wed, Mar 14, 2001	10.00	10.25	9.88	10.13
1405	NASDAQ	TRIB	Tue, Mar 13, 2001	10.88	10.88	10.13	10.13
1404	NASDAQ	TRIB	Mon, Mar 12, 2001	11.00	11.00	10.25	10.50
1403	NASDAQ	TRIB	Fri, Mar 9, 2001	11.75	11.88	10.75	11.00
1402	NASDAQ	TRIB	Thu, Mar 8, 2001	12.00	12.25	11.63	11.75
1401	NASDAQ	TRIB	Wed, Mar 7, 2001	11.50	12.88	11.38	12.00
1400	NASDAQ	TRIB	Tue, Mar 6, 2001	11.38	11.50	10.75	10.75
1399	NASDAQ	TRIB	Mon, Mar 5, 2001	11.75	11.88	11.00	11.50
1398	NASDAQ	TRIB	Fri, Mar 2, 2001	11.00	11.75	10.75	11.63
1397	NASDAQ	TRIB	Thu, Mar 1, 2001	10.75	11.75	10.63	11.13
1396	NASDAQ	TRIB	Wed, Feb 28, 2001	9.88	10.25	9.63	10.00
1395	NASDAQ	TRIB	Tue, Feb 27, 2001	10.00	10.00	9.50	9.88
1394	NASDAQ	TRIB	Mon, Feb 26, 2001	9.50	10.00	9.25	9.75
1393	NASDAQ	TRIB	Fri, Feb 23, 2001	10.13	10.13	9.50	9.50
1392	NASDAQ	TRIB	Thu, Feb 22, 2001	10.00	10.00	9.63	9.88
1391	NASDAQ	TRIB	Wed, Feb 21, 2001	10.38	10.50	9.63	10.00
1390	NASDAQ	TRIB	Tue, Feb 20, 2001	10.75	11.00	10.25	10.38
1389	NASDAQ	TRIB	Fri, Feb 16, 2001	10.63	11.13	10.63	10.75
1388	NASDAQ	TRIB	Thu, Feb 15, 2001	10.94	11.00	10.63	10.75
1387	NASDAQ	TRIB	Wed, Feb 14, 2001	11.00	11.00	10.50	11.00
1386	NASDAQ	TRIB	Tue, Feb 13, 2001	10.50	11.25	10.50	10.75
1385	NASDAQ	TRIB	Mon, Feb 12, 2001	10.25	11.00	9.88	10.50
1384	NASDAQ	TRIB	Fri, Feb 9, 2001	10.00	10.25	9.88	10.00
1383	NASDAQ	TRIB	Thu, Feb 8, 2001	10.88	10.88	9.88	9.88
1382	NASDAQ	TRIB	Wed, Feb 7, 2001	11.25	11.50	10.75	11.00
1381	NASDAQ	TRIB	Tue, Feb 6, 2001	11.75	11.75	11.00	11.13
1380	NASDAQ	TRIB	Mon, Feb 5, 2001	11.13	11.63	11.13	11.50
1379	NASDAQ	TRIB	Fri, Feb 2, 2001	11.50	11.75	11.13	11.50
1378	NASDAQ	TRIB	Thu, Feb 1, 2001	11.50	11.88	11.50	11.63
1377	NASDAQ	TRIB	Wed, Jan 31, 2001	11.75	12.75	11.56	11.63
1376	NASDAQ	TRIB	Tue, Jan 30, 2001	11.00	11.88	11.00	11.75
1375	NASDAQ	TRIB	Mon, Jan 29, 2001	11.00	11.25	10.88	11.13
1374	NASDAQ	TRIB	Fri, Jan 26, 2001	10.63	11.00	10.63	11.00
1373	NASDAQ	TRIB	Thu, Jan 25, 2001	10.88	11.00	10.50	10.50
1372	NASDAQ	TRIB	Wed, Jan 24, 2001	10.75	11.00	10.50	10.75
1371	NASDAQ	TRIB	Tue, Jan 23, 2001	10.94	11.25	10.50	11.00
1370	NASDAQ	TRIB	Mon, Jan 22, 2001	11.38	11.75	10.63	10.63
1369	NASDAQ	TRIB	Fri, Jan 19, 2001	11.75	12.06	11.38	11.75
1368	NASDAQ	TRIB	Thu, Jan 18, 2001	10.63	11.50	10.00	11.50
1367	NASDAQ	TRIB	Wed, Jan 17, 2001	10.13	10.88	9.94	10.63
1366	NASDAQ	TRIB	Tue, Jan 16, 2001	9.63	10.00	9.50	10.00
1365	NASDAQ	TRIB	Fri, Jan 12, 2001	9.25	9.63	9.25	9.63
1364	NASDAQ	TRIB	Thu, Jan 11, 2001	8.75	9.25	8.63	9.13
1363	NASDAQ	TRIB	Wed, Jan 10, 2001	8.50	9.25	8.50	9.00
1362	NASDAQ	TRIB	Tue, Jan 9, 2001	8.63	8.75	8.25	8.50
1361	NASDAQ	TRIB	Mon, Jan 8, 2001	8.75	9.50	8.50	8.63
1360	NASDAQ	TRIB	Fri, Jan 5, 2001	9.75	9.88	9.38	9.38
1359	NASDAQ	TRIB	Thu, Jan 4, 2001	9.00	9.88	8.63	9.50
1358	NASDAQ	TRIB	Wed, Jan 3, 2001	8.63	9.88	8.63	9.50
1357	NASDAQ	TRIB	Tue, Jan 2, 2001	9.00	9.50	9.00	9.00
1356	NASDAQ	TRIB	Fri, Dec 29, 2000	8.75	9.25	8.25	9.00
1355	NASDAQ	TRIB	Thu, Dec 28, 2000	8.88	9.88	8.75	8.88
1354	NASDAQ	TRIB	Wed, Dec 27, 2000	8.75	9.38	8.50	8.88
1353	NASDAQ	TRIB	Tue, Dec 26, 2000	9.25	9.50	8.50	8.50
1352	NASDAQ	TRIB	Fri, Dec 22, 2000	9.75	10.00	9.25	9.25
1351	NASDAQ	TRIB	Thu, Dec 21, 2000	9.25	9.75	8.50	9.50
1350	NASDAQ	TRIB	Wed, Dec 20, 2000	10.50	10.56	8.13	9.25
1349	NASDAQ	TRIB	Tue, Dec 19, 2000	10.63	11.25	10.50	10.75
1348	NASDAQ	TRIB	Mon, Dec 18, 2000	10.75	11.25	10.50	10.88
1347	NASDAQ	TRIB	Fri, Dec 15, 2000	11.13	11.38	10.75	11.00
1346	NASDAQ	TRIB	Thu, Dec 14, 2000	11.25	11.25	10.50	10.63
1345	NASDAQ	TRIB	Wed, Dec 13, 2000	10.88	11.00	10.50	10.50
1344	NASDAQ	TRIB	Tue, Dec 12, 2000	10.50	10.88	10.50	10.50
1343	NASDAQ	TRIB	Mon, Dec 11, 2000	10.63	11.00	10.13	10.50
1342	NASDAQ	TRIB	Fri, Dec 8, 2000	10.13	10.75	10.00	10.38
1341	NASDAQ	TRIB	Thu, Dec 7, 2000	10.75	11.00	10.25	10.25
1340	NASDAQ	TRIB	Wed, Dec 6, 2000	10.75	11.25	10.25	10.75
1339	NASDAQ	TRIB	Tue, Dec 5, 2000	10.50	11.50	10.50	10.50
1338	NASDAQ	TRIB	Mon, Dec 4, 2000	10.88	10.88	10.25	10.25
1337	NASDAQ	TRIB	Fri, Dec 1, 2000	10.75	11.38	10.25	11.00
1336	NASDAQ	TRIB	Thu, Nov 30, 2000	11.75	11.75	10.38	10.50
1335	NASDAQ	TRIB	Wed, Nov 29, 2000	11.63	11.88	11.50	11.50
1334	NASDAQ	TRIB	Tue, Nov 28, 2000	11.38	11.88	11.31	11.50
1333	NASDAQ	TRIB	Mon, Nov 27, 2000	11.25	11.75	11.13	11.63
1332	NASDAQ	TRIB	Fri, Nov 24, 2000	10.75	11.13	10.50	11.00
1331	NASDAQ	TRIB	Wed, Nov 22, 2000	10.44	11.00	10.25	10.38
1330	NASDAQ	TRIB	Tue, Nov 21, 2000	11.00	11.00	10.50	11.00
1329	NASDAQ	TRIB	Mon, Nov 20, 2000	11.38	11.38	10.63	11.00
1328	NASDAQ	TRIB	Fri, Nov 17, 2000	11.00	11.50	10.75	11.00
1327	NASDAQ	TRIB	Thu, Nov 16, 2000	10.38	11.00	10.38	10.88
1326	NASDAQ	TRIB	Wed, Nov 15, 2000	10.69	11.00	10.13	10.13
1325	NASDAQ	TRIB	Tue, Nov 14, 2000	10.69	10.75	10.13	10.75
1324	NASDAQ	TRIB	Mon, Nov 13, 2000	11.25	11.50	10.13	10.25
1323	NASDAQ	TRIB	Fri, Nov 10, 2000	11.13	11.75	10.88	10.88
1322	NASDAQ	TRIB	Thu, Nov 9, 2000	11.00	11.25	10.75	11.13
1321	NASDAQ	TRIB	Wed, Nov 8, 2000	11.25	11.25	11.00	11.25
1320	NASDAQ	TRIB	Tue, Nov 7, 2000	11.63	11.75	11.00	11.13
1319	NASDAQ	TRIB	Mon, Nov 6, 2000	11.63	11.88	11.50	11.75
1318	NASDAQ	TRIB	Fri, Nov 3, 2000	11.56	12.00	11.50	11.88
1317	NASDAQ	TRIB	Thu, Nov 2, 2000	12.00	12.00	11.50	11.75
1316	NASDAQ	TRIB	Wed, Nov 1, 2000	11.50	12.00	11.38	11.75
1315	NASDAQ	TRIB	Tue, Oct 31, 2000	12.00	12.25	11.38	11.38
1314	NASDAQ	TRIB	Mon, Oct 30, 2000	11.75	12.00	11.75	11.88
1313	NASDAQ	TRIB	Fri, Oct 27, 2000	12.00	12.00	11.25	11.50
1312	NASDAQ	TRIB	Thu, Oct 26, 2000	12.00	12.00	11.50	11.50
1311	NASDAQ	TRIB	Wed, Oct 25, 2000	12.00	12.00	11.50	11.88
1310	NASDAQ	TRIB	Tue, Oct 24, 2000	13.25	13.25	11.88	11.88
1309	NASDAQ	TRIB	Mon, Oct 23, 2000	12.00	12.25	11.75	12.00
1308	NASDAQ	TRIB	Fri, Oct 20, 2000	12.13	12.25	11.75	12.00
1307	NASDAQ	TRIB	Thu, Oct 19, 2000	11.88	12.25	11.75	11.75
1306	NASDAQ	TRIB	Wed, Oct 18, 2000	11.63	12.00	11.25	11.75
1305	NASDAQ	TRIB	Tue, Oct 17, 2000	12.38	12.38	11.25	11.63
1304	NASDAQ	TRIB	Mon, Oct 16, 2000	12.94	13.00	12.13	12.25
1303	NASDAQ	TRIB	Fri, Oct 13, 2000	12.06	13.25	11.88	12.50
1302	NASDAQ	TRIB	Thu, Oct 12, 2000	13.00	13.63	12.25	12.50
1301	NASDAQ	TRIB	Wed, Oct 11, 2000	13.25	13.50	12.25	13.00
1300	NASDAQ	TRIB	Tue, Oct 10, 2000	14.00	14.00	13.25	13.88
1299	NASDAQ	TRIB	Mon, Oct 9, 2000	14.00	14.13	13.63	14.00
1298	NASDAQ	TRIB	Fri, Oct 6, 2000	14.00	14.25	12.88	13.63
1297	NASDAQ	TRIB	Thu, Oct 5, 2000	14.75	14.75	11.75	14.00
1296	NASDAQ	TRIB	Wed, Oct 4, 2000	12.00	14.50	11.88	14.50
1295	NASDAQ	TRIB	Tue, Oct 3, 2000	11.75	11.88	11.25	11.50
1294	NASDAQ	TRIB	Mon, Oct 2, 2000	11.25	12.00	11.00	11.38
1293	NASDAQ	TRIB	Fri, Sep 29, 2000	11.25	11.63	10.75	11.25
1292	NASDAQ	TRIB	Thu, Sep 28, 2000	10.50	11.25	10.25	11.00
1291	NASDAQ	TRIB	Wed, Sep 27, 2000	10.63	10.75	10.38	10.75
1290	NASDAQ	TRIB	Tue, Sep 26, 2000	11.38	11.38	10.38	10.38
1289	NASDAQ	TRIB	Mon, Sep 25, 2000	11.00	11.63	11.00	11.13
1288	NASDAQ	TRIB	Fri, Sep 22, 2000	11.19	11.38	10.88	11.00
1287	NASDAQ	TRIB	Thu, Sep 21, 2000	11.13	11.50	11.00	11.38
1286	NASDAQ	TRIB	Wed, Sep 20, 2000	11.13	11.63	11.00	11.00
1285	NASDAQ	TRIB	Tue, Sep 19, 2000	11.00	11.50	11.00	11.00
1284	NASDAQ	TRIB	Mon, Sep 18, 2000	11.50	11.88	10.75	11.00
1283	NASDAQ	TRIB	Fri, Sep 15, 2000	11.50	11.88	11.00	11.00
1282	NASDAQ	TRIB	Thu, Sep 14, 2000	11.13	11.50	11.00	11.00
1281	NASDAQ	TRIB	Wed, Sep 13, 2000	11.50	11.63	10.75	11.00
1280	NASDAQ	TRIB	Tue, Sep 12, 2000	11.63	11.88	11.00	11.00
1279	NASDAQ	TRIB	Mon, Sep 11, 2000	12.13	12.50	11.13	11.50
1278	NASDAQ	TRIB	Fri, Sep 8, 2000	12.00	12.00	11.63	11.88
1277	NASDAQ	TRIB	Thu, Sep 7, 2000	11.94	12.00	11.88	12.00
1276	NASDAQ	TRIB	Wed, Sep 6, 2000	11.81	12.25	11.50	12.00
1275	NASDAQ	TRIB	Tue, Sep 5, 2000	12.00	12.00	10.50	11.75
1274	NASDAQ	TRIB	Fri, Sep 1, 2000	11.19	12.00	10.88	12.00
1273	NASDAQ	TRIB	Thu, Aug 31, 2000	11.06	11.25	11.00	11.25
1272	NASDAQ	TRIB	Wed, Aug 30, 2000	11.25	11.25	10.75	10.88
1271	NASDAQ	TRIB	Tue, Aug 29, 2000	10.75	11.00	10.00	10.75
1270	NASDAQ	TRIB	Mon, Aug 28, 2000	10.19	10.25	10.00	10.00
1269	NASDAQ	TRIB	Fri, Aug 25, 2000	10.00	10.25	10.00	10.00
1268	NASDAQ	TRIB	Thu, Aug 24, 2000	10.63	10.63	9.88	10.00
1267	NASDAQ	TRIB	Wed, Aug 23, 2000	10.75	10.75	10.38	10.50
1266	NASDAQ	TRIB	Tue, Aug 22, 2000	11.00	11.00	10.50	10.75
1265	NASDAQ	TRIB	Mon, Aug 21, 2000	11.25	11.63	10.75	10.88
1264	NASDAQ	TRIB	Fri, Aug 18, 2000	11.88	12.00	11.25	11.75
1263	NASDAQ	TRIB	Thu, Aug 17, 2000	11.19	11.75	11.00	11.75
1262	NASDAQ	TRIB	Wed, Aug 16, 2000	11.56	11.63	11.00	11.00
1261	NASDAQ	TRIB	Tue, Aug 15, 2000	11.81	12.13	11.00	11.00
1260	NASDAQ	TRIB	Mon, Aug 14, 2000	12.19	12.25	11.63	12.00
1259	NASDAQ	TRIB	Fri, Aug 11, 2000	11.00	12.00	11.00	11.63
1258	NASDAQ	TRIB	Thu, Aug 10, 2000	11.50	11.75	10.50	11.50
1257	NASDAQ	TRIB	Wed, Aug 9, 2000	11.75	12.13	11.50	11.75
1256	NASDAQ	TRIB	Tue, Aug 8, 2000	12.00	12.25	11.75	11.75
1255	NASDAQ	TRIB	Mon, Aug 7, 2000	11.75	12.25	11.75	12.00
1254	NASDAQ	TRIB	Fri, Aug 4, 2000	11.75	12.50	11.75	11.81
1253	NASDAQ	TRIB	Thu, Aug 3, 2000	12.00	12.00	11.50	11.50
1252	NASDAQ	TRIB	Wed, Aug 2, 2000	12.00	12.13	12.00	12.00
1251	NASDAQ	TRIB	Tue, Aug 1, 2000	12.13	12.25	12.00	12.00
1250	NASDAQ	TRIB	Mon, Jul 31, 2000	11.88	12.00	11.75	11.75
1249	NASDAQ	TRIB	Fri, Jul 28, 2000	12.19	12.50	11.50	12.00
1248	NASDAQ	TRIB	Thu, Jul 27, 2000	13.50	13.50	12.25	12.25
1247	NASDAQ	TRIB	Wed, Jul 26, 2000	13.75	14.00	12.50	12.50
1246	NASDAQ	TRIB	Tue, Jul 25, 2000	14.25	14.25	13.50	13.63
1245	NASDAQ	TRIB	Mon, Jul 24, 2000	14.00	14.25	13.50	13.75
1244	NASDAQ	TRIB	Fri, Jul 21, 2000	14.00	14.00	13.88	13.88
1243	NASDAQ	TRIB	Thu, Jul 20, 2000	14.00	14.25	13.63	14.00
1242	NASDAQ	TRIB	Wed, Jul 19, 2000	14.38	14.38	13.63	14.00
1241	NASDAQ	TRIB	Tue, Jul 18, 2000	14.25	14.50	13.75	13.75
1240	NASDAQ	TRIB	Mon, Jul 17, 2000	14.00	14.50	13.25	14.13
1239	NASDAQ	TRIB	Fri, Jul 14, 2000	13.25	14.00	13.13	13.75
1238	NASDAQ	TRIB	Thu, Jul 13, 2000	14.00	15.00	13.75	13.88
1237	NASDAQ	TRIB	Wed, Jul 12, 2000	13.75	14.50	13.50	14.00
1236	NASDAQ	TRIB	Tue, Jul 11, 2000	14.75	15.00	13.50	13.50
1235	NASDAQ	TRIB	Mon, Jul 10, 2000	15.38	15.50	14.50	14.75
1234	NASDAQ	TRIB	Fri, Jul 7, 2000	14.50	14.75	13.50	14.00
1233	NASDAQ	TRIB	Thu, Jul 6, 2000	13.13	14.00	13.13	14.00
1232	NASDAQ	TRIB	Wed, Jul 5, 2000	12.25	13.25	12.00	13.25
1231	NASDAQ	TRIB	Mon, Jul 3, 2000	12.13	12.50	11.81	11.81
1230	NASDAQ	TRIB	Fri, Jun 30, 2000	12.75	12.75	11.50	11.75
1229	NASDAQ	TRIB	Thu, Jun 29, 2000	11.75	12.00	10.00	10.50
1228	NASDAQ	TRIB	Wed, Jun 28, 2000	12.00	12.25	11.50	11.75
1227	NASDAQ	TRIB	Tue, Jun 27, 2000	12.50	12.75	12.00	12.50
1226	NASDAQ	TRIB	Mon, Jun 26, 2000	13.13	13.50	11.75	12.00
1225	NASDAQ	TRIB	Fri, Jun 23, 2000	13.00	13.50	12.50	13.50
1224	NASDAQ	TRIB	Thu, Jun 22, 2000	12.75	13.50	12.75	13.00
1223	NASDAQ	TRIB	Wed, Jun 21, 2000	12.19	12.75	12.00	12.50
1222	NASDAQ	TRIB	Tue, Jun 20, 2000	12.13	12.38	12.00	12.13
1221	NASDAQ	TRIB	Mon, Jun 19, 2000	13.75	13.75	12.00	12.50
1220	NASDAQ	TRIB	Fri, Jun 16, 2000	13.75	14.50	13.00	13.00
1219	NASDAQ	TRIB	Thu, Jun 15, 2000	13.50	13.75	13.13	13.50
1218	NASDAQ	TRIB	Wed, Jun 14, 2000	14.13	14.50	13.75	13.75
1217	NASDAQ	TRIB	Tue, Jun 13, 2000	13.94	14.13	13.75	14.13
1216	NASDAQ	TRIB	Mon, Jun 12, 2000	13.75	14.75	13.25	14.00
1215	NASDAQ	TRIB	Fri, Jun 9, 2000	13.00	14.00	13.00	13.50
1214	NASDAQ	TRIB	Thu, Jun 8, 2000	13.13	13.25	12.94	13.25
1213	NASDAQ	TRIB	Wed, Jun 7, 2000	13.06	13.13	13.00	13.00
1212	NASDAQ	TRIB	Tue, Jun 6, 2000	13.00	13.50	12.75	12.88
1211	NASDAQ	TRIB	Mon, Jun 5, 2000	13.00	13.75	12.75	12.75
1210	NASDAQ	TRIB	Fri, Jun 2, 2000	13.00	13.75	12.25	13.50
1209	NASDAQ	TRIB	Thu, Jun 1, 2000	12.25	12.75	12.00	12.50
1208	NASDAQ	TRIB	Wed, May 31, 2000	11.38	12.50	11.25	12.13
1207	NASDAQ	TRIB	Tue, May 30, 2000	12.00	12.50	11.50	11.50
1206	NASDAQ	TRIB	Fri, May 26, 2000	11.75	12.00	11.25	11.38
1205	NASDAQ	TRIB	Thu, May 25, 2000	12.25	13.00	11.00	12.00
1204	NASDAQ	TRIB	Wed, May 24, 2000	12.00	12.25	11.13	12.00
1203	NASDAQ	TRIB	Tue, May 23, 2000	11.75	12.25	11.50	12.25
1202	NASDAQ	TRIB	Mon, May 22, 2000	12.94	13.75	11.25	12.00
1201	NASDAQ	TRIB	Fri, May 19, 2000	12.75	13.00	10.50	12.88
1200	NASDAQ	TRIB	Thu, May 18, 2000	13.63	13.88	12.50	13.25
1199	NASDAQ	TRIB	Wed, May 17, 2000	14.13	14.25	13.50	13.75
1198	NASDAQ	TRIB	Tue, May 16, 2000	14.00	15.00	13.50	14.25
1197	NASDAQ	TRIB	Mon, May 15, 2000	14.00	14.50	13.25	13.50
1196	NASDAQ	TRIB	Fri, May 12, 2000	14.00	14.75	14.00	14.50
1195	NASDAQ	TRIB	Thu, May 11, 2000	14.25	14.75	13.75	14.25
1194	NASDAQ	TRIB	Wed, May 10, 2000	13.75	14.25	13.00	13.75
1193	NASDAQ	TRIB	Tue, May 9, 2000	14.50	14.50	13.50	14.00
1192	NASDAQ	TRIB	Mon, May 8, 2000	16.25	16.50	15.00	15.00
1191	NASDAQ	TRIB	Fri, May 5, 2000	15.50	16.00	14.50	16.00
1190	NASDAQ	TRIB	Thu, May 4, 2000	14.13	16.00	14.00	14.88
1189	NASDAQ	TRIB	Wed, May 3, 2000	15.75	15.75	14.25	14.50
1188	NASDAQ	TRIB	Tue, May 2, 2000	16.06	16.25	14.25	15.50
1187	NASDAQ	TRIB	Mon, May 1, 2000	16.50	16.75	16.00	16.38
1186	NASDAQ	TRIB	Fri, Apr 28, 2000	15.75	16.88	15.63	16.00
1185	NASDAQ	TRIB	Thu, Apr 27, 2000	14.00	15.63	13.25	15.50
1184	NASDAQ	TRIB	Wed, Apr 26, 2000	13.38	14.00	13.00	13.25
1183	NASDAQ	TRIB	Tue, Apr 25, 2000	13.00	13.38	12.00	12.75
1182	NASDAQ	TRIB	Mon, Apr 24, 2000	13.00	13.00	11.50	12.00
1181	NASDAQ	TRIB	Thu, Apr 20, 2000	12.63	13.25	11.25	12.50
1180	NASDAQ	TRIB	Wed, Apr 19, 2000	14.25	15.00	12.75	12.75
1179	NASDAQ	TRIB	Tue, Apr 18, 2000	12.00	14.00	12.00	13.75
1178	NASDAQ	TRIB	Mon, Apr 17, 2000	11.50	12.25	10.50	11.25
1177	NASDAQ	TRIB	Fri, Apr 14, 2000	14.25	14.50	11.50	12.00
1176	NASDAQ	TRIB	Thu, Apr 13, 2000	14.63	15.00	14.00	14.50
1175	NASDAQ	TRIB	Wed, Apr 12, 2000	15.00	15.50	13.75	14.00
1174	NASDAQ	TRIB	Tue, Apr 11, 2000	16.00	16.00	15.00	15.50
1173	NASDAQ	TRIB	Mon, Apr 10, 2000	17.00	17.00	15.50	16.00
1172	NASDAQ	TRIB	Fri, Apr 7, 2000	17.88	17.88	16.13	16.50
1171	NASDAQ	TRIB	Thu, Apr 6, 2000	17.50	18.00	16.00	16.00
1170	NASDAQ	TRIB	Wed, Apr 5, 2000	15.00	17.25	14.75	16.13
1169	NASDAQ	TRIB	Tue, Apr 4, 2000	16.75	16.75	14.00	14.75
1168	NASDAQ	TRIB	Mon, Apr 3, 2000	16.00	17.50	15.50	16.50
1167	NASDAQ	TRIB	Fri, Mar 31, 2000	15.44	16.00	15.00	16.00
1166	NASDAQ	TRIB	Thu, Mar 30, 2000	15.00	16.00	14.00	15.00
1165	NASDAQ	TRIB	Wed, Mar 29, 2000	17.00	18.00	13.50	16.00
1164	NASDAQ	TRIB	Tue, Mar 28, 2000	17.25	19.25	17.00	17.50
1163	NASDAQ	TRIB	Mon, Mar 27, 2000	19.00	19.50	16.75	17.50
1162	NASDAQ	TRIB	Fri, Mar 24, 2000	21.38	21.50	18.25	19.00
1161	NASDAQ	TRIB	Thu, Mar 23, 2000	20.88	21.75	20.50	21.50
1160	NASDAQ	TRIB	Wed, Mar 22, 2000	18.50	21.00	18.00	20.75
1159	NASDAQ	TRIB	Tue, Mar 21, 2000	20.00	20.94	18.00	18.50
1158	NASDAQ	TRIB	Mon, Mar 20, 2000	23.88	24.25	21.00	22.00
1157	NASDAQ	TRIB	Fri, Mar 17, 2000	21.44	23.50	21.25	22.75
1156	NASDAQ	TRIB	Thu, Mar 16, 2000	21.00	22.00	20.00	21.00
1155	NASDAQ	TRIB	Wed, Mar 15, 2000	23.63	23.75	19.00	20.50
1154	NASDAQ	TRIB	Tue, Mar 14, 2000	27.75	27.75	23.25	24.00
1153	NASDAQ	TRIB	Mon, Mar 13, 2000	28.38	29.50	25.50	27.25
1152	NASDAQ	TRIB	Fri, Mar 10, 2000	29.00	30.38	28.50	29.50
1151	NASDAQ	TRIB	Thu, Mar 9, 2000	30.00	30.00	27.50	28.00
1150	NASDAQ	TRIB	Wed, Mar 8, 2000	24.00	29.75	23.75	29.75
1149	NASDAQ	TRIB	Tue, Mar 7, 2000	22.88	23.50	22.75	23.38
1148	NASDAQ	TRIB	Mon, Mar 6, 2000	23.63	24.00	22.00	22.75
1147	NASDAQ	TRIB	Fri, Mar 3, 2000	22.25	23.63	22.25	22.88
1146	NASDAQ	TRIB	Thu, Mar 2, 2000	23.81	24.00	22.00	22.38
1145	NASDAQ	TRIB	Wed, Mar 1, 2000	23.88	25.00	22.00	23.00
1144	NASDAQ	TRIB	Tue, Feb 29, 2000	23.00	24.00	22.25	23.00
1143	NASDAQ	TRIB	Mon, Feb 28, 2000	20.50	23.25	20.25	22.00
1142	NASDAQ	TRIB	Fri, Feb 25, 2000	21.25	22.00	19.50	20.00
1141	NASDAQ	TRIB	Thu, Feb 24, 2000	22.38	22.75	20.25	21.00
1140	NASDAQ	TRIB	Wed, Feb 23, 2000	24.00	24.50	21.00	22.13
1139	NASDAQ	TRIB	Tue, Feb 22, 2000	19.25	26.00	19.25	23.00
1138	NASDAQ	TRIB	Fri, Feb 18, 2000	17.00	19.00	16.50	18.00
1137	NASDAQ	TRIB	Thu, Feb 17, 2000	16.88	17.00	15.50	16.38
1136	NASDAQ	TRIB	Wed, Feb 16, 2000	17.13	17.63	16.25	16.88
1135	NASDAQ	TRIB	Tue, Feb 15, 2000	16.75	17.88	16.63	16.81
1134	NASDAQ	TRIB	Mon, Feb 14, 2000	16.00	16.63	15.88	16.63
1133	NASDAQ	TRIB	Fri, Feb 11, 2000	15.75	17.31	14.00	15.25
1132	NASDAQ	TRIB	Thu, Feb 10, 2000	18.25	18.50	15.75	16.25
1131	NASDAQ	TRIB	Wed, Feb 9, 2000	18.25	19.50	16.50	17.88
1130	NASDAQ	TRIB	Tue, Feb 8, 2000	20.50	20.75	15.50	18.00
1129	NASDAQ	TRIB	Mon, Feb 7, 2000	16.50	19.75	16.00	19.50
1128	NASDAQ	TRIB	Fri, Feb 4, 2000	15.00	16.00	15.00	16.00
1127	NASDAQ	TRIB	Thu, Feb 3, 2000	13.13	29.88	13.00	14.75
1126	NASDAQ	TRIB	Wed, Feb 2, 2000	12.75	13.50	12.25	13.50
1125	NASDAQ	TRIB	Tue, Feb 1, 2000	12.63	12.88	10.75	12.50
1124	NASDAQ	TRIB	Mon, Jan 31, 2000	13.19	13.50	12.00	12.25
1123	NASDAQ	TRIB	Fri, Jan 28, 2000	13.25	13.50	12.50	13.13
1122	NASDAQ	TRIB	Thu, Jan 27, 2000	12.75	14.00	12.38	13.00
1121	NASDAQ	TRIB	Wed, Jan 26, 2000	14.00	14.00	12.75	13.00
1120	NASDAQ	TRIB	Tue, Jan 25, 2000	14.00	14.50	13.13	13.63
1119	NASDAQ	TRIB	Mon, Jan 24, 2000	14.50	15.50	13.13	13.50
1118	NASDAQ	TRIB	Fri, Jan 21, 2000	13.50	15.00	12.50	13.00
1117	NASDAQ	TRIB	Thu, Jan 20, 2000	9.31	13.00	9.13	11.75
1116	NASDAQ	TRIB	Wed, Jan 19, 2000	9.13	9.50	9.00	9.13
1115	NASDAQ	TRIB	Tue, Jan 18, 2000	8.88	9.50	8.88	9.00
1114	NASDAQ	TRIB	Fri, Jan 14, 2000	8.81	9.50	8.63	9.00
1113	NASDAQ	TRIB	Thu, Jan 13, 2000	9.50	9.50	8.50	9.00
1112	NASDAQ	TRIB	Wed, Jan 12, 2000	9.94	10.00	8.63	8.75
1111	NASDAQ	TRIB	Tue, Jan 11, 2000	9.13	10.00	9.00	9.63
1110	NASDAQ	TRIB	Mon, Jan 10, 2000	8.56	9.13	8.50	9.00
1109	NASDAQ	TRIB	Fri, Jan 7, 2000	8.63	8.75	8.00	8.38
1108	NASDAQ	TRIB	Thu, Jan 6, 2000	9.88	10.00	7.75	8.50
1107	NASDAQ	TRIB	Wed, Jan 5, 2000	8.38	10.50	7.50	9.75
1106	NASDAQ	TRIB	Tue, Jan 4, 2000	7.06	7.38	7.00	7.25
1105	NASDAQ	TRIB	Mon, Jan 3, 2000	7.00	7.13	6.75	7.00
1104	NASDAQ	TRIB	Fri, Dec 31, 1999	6.88	7.00	6.63	6.75
1103	NASDAQ	TRIB	Thu, Dec 30, 1999	6.56	6.88	6.50	6.63
1102	NASDAQ	TRIB	Wed, Dec 29, 1999	6.19	7.00	6.13	6.63
1101	NASDAQ	TRIB	Tue, Dec 28, 1999	6.19	6.38	6.00	6.13
1100	NASDAQ	TRIB	Mon, Dec 27, 1999	6.06	6.25	6.00	6.13
1099	NASDAQ	TRIB	Thu, Dec 23, 1999	6.00	6.25	5.88	6.00
1098	NASDAQ	TRIB	Wed, Dec 22, 1999	6.13	6.13	5.88	6.00
1097	NASDAQ	TRIB	Tue, Dec 21, 1999	6.31	6.38	6.00	6.00
1096	NASDAQ	TRIB	Mon, Dec 20, 1999	6.25	6.50	6.13	6.25
1095	NASDAQ	TRIB	Fri, Dec 17, 1999	6.50	6.50	6.00	6.25
1094	NASDAQ	TRIB	Thu, Dec 16, 1999	6.44	6.50	6.25	6.25
1093	NASDAQ	TRIB	Wed, Dec 15, 1999	6.50	6.63	6.13	6.38
1092	NASDAQ	TRIB	Tue, Dec 14, 1999	6.50	6.75	6.38	6.38
1091	NASDAQ	TRIB	Mon, Dec 13, 1999	6.56	6.75	6.50	6.75
1090	NASDAQ	TRIB	Fri, Dec 10, 1999	6.50	6.75	6.50	6.50
1089	NASDAQ	TRIB	Thu, Dec 9, 1999	6.69	6.75	6.50	6.63
1088	NASDAQ	TRIB	Wed, Dec 8, 1999	6.50	6.75	6.38	6.75
1087	NASDAQ	TRIB	Tue, Dec 7, 1999	6.75	6.88	6.50	6.50
1086	NASDAQ	TRIB	Mon, Dec 6, 1999	6.50	6.88	6.50	6.50
1085	NASDAQ	TRIB	Fri, Dec 3, 1999	6.38	6.63	6.25	6.50
1084	NASDAQ	TRIB	Thu, Dec 2, 1999	6.56	6.75	6.38	6.50
1083	NASDAQ	TRIB	Wed, Dec 1, 1999	6.63	6.63	6.50	6.50
1082	NASDAQ	TRIB	Tue, Nov 30, 1999	6.75	6.75	6.50	6.50
1081	NASDAQ	TRIB	Mon, Nov 29, 1999	6.88	7.00	6.50	6.75
1080	NASDAQ	TRIB	Fri, Nov 26, 1999	6.69	6.88	6.50	6.63
1079	NASDAQ	TRIB	Wed, Nov 24, 1999	6.88	6.88	6.50	6.50
1078	NASDAQ	TRIB	Tue, Nov 23, 1999	6.81	7.00	6.50	6.75
1077	NASDAQ	TRIB	Mon, Nov 22, 1999	7.00	7.50	6.75	6.75
1076	NASDAQ	TRIB	Fri, Nov 19, 1999	6.75	7.00	6.25	6.50
1075	NASDAQ	TRIB	Thu, Nov 18, 1999	6.63	6.75	6.50	6.50
1074	NASDAQ	TRIB	Wed, Nov 17, 1999	6.56	6.75	6.38	6.50
1073	NASDAQ	TRIB	Tue, Nov 16, 1999	6.88	6.88	6.25	6.63
1072	NASDAQ	TRIB	Mon, Nov 15, 1999	6.88	7.00	6.25	6.75
1071	NASDAQ	TRIB	Fri, Nov 12, 1999	6.81	7.25	6.75	7.00
1070	NASDAQ	TRIB	Thu, Nov 11, 1999	7.00	7.00	6.50	6.50
1069	NASDAQ	TRIB	Wed, Nov 10, 1999	6.50	7.13	6.13	6.75
1068	NASDAQ	TRIB	Tue, Nov 9, 1999	6.25	6.50	6.13	6.25
1067	NASDAQ	TRIB	Mon, Nov 8, 1999	6.44	6.75	6.13	6.25
1066	NASDAQ	TRIB	Fri, Nov 5, 1999	6.63	7.00	6.25	6.25
1065	NASDAQ	TRIB	Thu, Nov 4, 1999	6.25	6.50	6.13	6.50
1064	NASDAQ	TRIB	Wed, Nov 3, 1999	6.25	6.38	6.13	6.25
1063	NASDAQ	TRIB	Tue, Nov 2, 1999	6.25	6.50	6.13	6.38
1062	NASDAQ	TRIB	Mon, Nov 1, 1999	6.50	6.75	6.00	6.38
1061	NASDAQ	TRIB	Fri, Oct 29, 1999	6.63	6.88	6.13	6.50
1060	NASDAQ	TRIB	Thu, Oct 28, 1999	6.88	7.00	6.50	6.75
1059	NASDAQ	TRIB	Wed, Oct 27, 1999	7.00	7.25	6.38	6.88
1058	NASDAQ	TRIB	Tue, Oct 26, 1999	7.00	7.00	6.50	6.81
1057	NASDAQ	TRIB	Mon, Oct 25, 1999	7.00	7.00	6.88	6.88
1056	NASDAQ	TRIB	Fri, Oct 22, 1999	7.00	7.00	6.63	6.75
1055	NASDAQ	TRIB	Thu, Oct 21, 1999	7.00	7.13	6.50	6.63
1054	NASDAQ	TRIB	Wed, Oct 20, 1999	6.88	7.13	6.75	7.00
1053	NASDAQ	TRIB	Tue, Oct 19, 1999	7.25	7.25	6.75	7.13
1052	NASDAQ	TRIB	Mon, Oct 18, 1999	7.25	7.50	7.00	7.00
1051	NASDAQ	TRIB	Fri, Oct 15, 1999	7.31	7.50	7.13	7.13
1050	NASDAQ	TRIB	Thu, Oct 14, 1999	7.25	7.38	7.00	7.13
1049	NASDAQ	TRIB	Wed, Oct 13, 1999	7.00	7.50	7.00	7.13
1048	NASDAQ	TRIB	Tue, Oct 12, 1999	7.00	7.13	7.00	7.13
1047	NASDAQ	TRIB	Mon, Oct 11, 1999	6.75	7.13	6.63	6.88
1046	NASDAQ	TRIB	Fri, Oct 8, 1999	6.94	7.00	6.75	6.75
1045	NASDAQ	TRIB	Thu, Oct 7, 1999	6.88	7.25	6.75	7.00
1044	NASDAQ	TRIB	Wed, Oct 6, 1999	6.63	6.75	6.63	6.75
1043	NASDAQ	TRIB	Tue, Oct 5, 1999	6.50	6.63	6.38	6.38
1042	NASDAQ	TRIB	Mon, Oct 4, 1999	6.75	6.75	6.38	6.50
1041	NASDAQ	TRIB	Fri, Oct 1, 1999	6.75	6.75	6.50	6.63
1040	NASDAQ	TRIB	Thu, Sep 30, 1999	6.88	7.00	6.88	6.88
1039	NASDAQ	TRIB	Wed, Sep 29, 1999	6.75	7.00	6.75	7.00
1038	NASDAQ	TRIB	Tue, Sep 28, 1999	6.88	6.88	6.50	6.75
1037	NASDAQ	TRIB	Mon, Sep 27, 1999	6.63	6.75	6.50	6.75
1036	NASDAQ	TRIB	Fri, Sep 24, 1999	7.00	7.00	6.63	6.88
1035	NASDAQ	TRIB	Thu, Sep 23, 1999	6.94	6.94	6.75	6.88
1034	NASDAQ	TRIB	Wed, Sep 22, 1999	7.00	7.13	6.75	6.88
1033	NASDAQ	TRIB	Tue, Sep 21, 1999	7.25	7.38	7.00	7.00
1032	NASDAQ	TRIB	Mon, Sep 20, 1999	7.25	7.38	7.13	7.38
1031	NASDAQ	TRIB	Fri, Sep 17, 1999	7.00	7.25	7.00	7.00
1030	NASDAQ	TRIB	Thu, Sep 16, 1999	7.13	7.13	7.00	7.00
1029	NASDAQ	TRIB	Wed, Sep 15, 1999	6.88	7.38	6.88	7.13
1028	NASDAQ	TRIB	Tue, Sep 14, 1999	7.00	7.13	6.88	6.88
1027	NASDAQ	TRIB	Mon, Sep 13, 1999	7.00	7.25	6.75	6.88
1026	NASDAQ	TRIB	Fri, Sep 10, 1999	7.50	7.56	7.00	7.00
1025	NASDAQ	TRIB	Thu, Sep 9, 1999	6.56	7.13	6.50	6.75
1024	NASDAQ	TRIB	Wed, Sep 8, 1999	6.94	7.00	6.50	6.50
1023	NASDAQ	TRIB	Tue, Sep 7, 1999	6.75	7.13	6.63	6.88
1022	NASDAQ	TRIB	Fri, Sep 3, 1999	6.50	7.00	6.50	6.63
1021	NASDAQ	TRIB	Thu, Sep 2, 1999	6.63	7.00	6.63	6.75
1020	NASDAQ	TRIB	Wed, Sep 1, 1999	7.00	7.13	6.75	6.75
1019	NASDAQ	TRIB	Tue, Aug 31, 1999	6.69	6.75	6.50	6.63
1018	NASDAQ	TRIB	Mon, Aug 30, 1999	6.75	6.88	6.63	6.63
1017	NASDAQ	TRIB	Fri, Aug 27, 1999	7.50	7.50	6.75	7.00
1016	NASDAQ	TRIB	Thu, Aug 26, 1999	6.75	7.25	6.75	6.75
1015	NASDAQ	TRIB	Wed, Aug 25, 1999	7.50	7.50	6.75	7.00
1014	NASDAQ	TRIB	Tue, Aug 24, 1999	7.13	7.50	7.00	7.50
1013	NASDAQ	TRIB	Mon, Aug 23, 1999	7.25	7.75	7.13	7.13
1012	NASDAQ	TRIB	Fri, Aug 20, 1999	7.88	7.88	7.00	7.25
1011	NASDAQ	TRIB	Thu, Aug 19, 1999	7.69	8.00	7.25	7.25
1010	NASDAQ	TRIB	Wed, Aug 18, 1999	7.50	7.75	7.50	7.63
1009	NASDAQ	TRIB	Tue, Aug 17, 1999	7.88	8.00	7.13	7.50
1008	NASDAQ	TRIB	Mon, Aug 16, 1999	7.81	8.00	7.63	8.00
1007	NASDAQ	TRIB	Fri, Aug 13, 1999	7.25	7.88	7.25	7.75
1006	NASDAQ	TRIB	Thu, Aug 12, 1999	6.94	7.38	6.88	7.25
1005	NASDAQ	TRIB	Wed, Aug 11, 1999	7.00	7.13	6.00	7.00
1004	NASDAQ	TRIB	Tue, Aug 10, 1999	7.25	7.25	6.75	6.75
1003	NASDAQ	TRIB	Mon, Aug 9, 1999	8.00	8.00	7.00	7.00
1002	NASDAQ	TRIB	Fri, Aug 6, 1999	7.50	8.00	7.25	7.75
1001	NASDAQ	TRIB	Thu, Aug 5, 1999	7.00	7.50	7.00	7.38
1000	NASDAQ	TRIB	Wed, Aug 4, 1999	7.50	7.75	7.00	7.00
999	NASDAQ	TRIB	Tue, Aug 3, 1999	7.88	8.00	7.50	7.63
998	NASDAQ	TRIB	Mon, Aug 2, 1999	7.88	8.25	7.75	8.00
997	NASDAQ	TRIB	Fri, Jul 30, 1999	7.63	8.00	7.50	8.00
996	NASDAQ	TRIB	Thu, Jul 29, 1999	8.00	8.00	7.50	7.88
995	NASDAQ	TRIB	Wed, Jul 28, 1999	7.81	8.00	7.81	7.88
994	NASDAQ	TRIB	Tue, Jul 27, 1999	8.13	8.13	7.75	8.00
993	NASDAQ	TRIB	Mon, Jul 26, 1999	8.13	8.88	7.75	8.00
992	NASDAQ	TRIB	Fri, Jul 23, 1999	8.31	8.75	7.88	8.38
991	NASDAQ	TRIB	Thu, Jul 22, 1999	8.75	9.00	7.75	8.50
990	NASDAQ	TRIB	Wed, Jul 21, 1999	8.50	9.88	8.00	8.75
989	NASDAQ	TRIB	Tue, Jul 20, 1999	8.00	9.00	8.00	8.63
988	NASDAQ	TRIB	Mon, Jul 19, 1999	8.00	8.25	8.00	8.13
987	NASDAQ	TRIB	Fri, Jul 16, 1999	7.50	8.25	7.50	7.75
986	NASDAQ	TRIB	Thu, Jul 15, 1999	7.25	7.50	6.63	7.50
985	NASDAQ	TRIB	Wed, Jul 14, 1999	6.50	7.25	6.50	7.25
984	NASDAQ	TRIB	Tue, Jul 13, 1999	7.25	7.25	6.75	7.00
983	NASDAQ	TRIB	Mon, Jul 12, 1999	7.13	7.25	6.50	7.00
982	NASDAQ	TRIB	Fri, Jul 9, 1999	7.13	7.25	7.00	7.00
981	NASDAQ	TRIB	Thu, Jul 8, 1999	6.75	7.50	6.63	7.25
980	NASDAQ	TRIB	Wed, Jul 7, 1999	6.38	7.50	6.38	7.00
979	NASDAQ	TRIB	Tue, Jul 6, 1999	6.63	6.75	5.50	6.63
978	NASDAQ	TRIB	Fri, Jul 2, 1999	6.88	6.88	6.63	6.63
977	NASDAQ	TRIB	Thu, Jul 1, 1999	6.75	7.25	6.75	6.75
976	NASDAQ	TRIB	Wed, Jun 30, 1999	7.00	7.25	6.50	7.25
975	NASDAQ	TRIB	Tue, Jun 29, 1999	6.50	7.00	6.50	7.00
974	NASDAQ	TRIB	Mon, Jun 28, 1999	6.75	7.00	6.50	6.75
973	NASDAQ	TRIB	Fri, Jun 25, 1999	7.13	7.13	6.75	6.75
972	NASDAQ	TRIB	Thu, Jun 24, 1999	7.00	7.25	6.75	6.75
971	NASDAQ	TRIB	Wed, Jun 23, 1999	7.25	7.38	7.00	7.00
970	NASDAQ	TRIB	Tue, Jun 22, 1999	7.25	7.50	7.00	7.38
969	NASDAQ	TRIB	Mon, Jun 21, 1999	7.50	7.63	7.00	7.00
968	NASDAQ	TRIB	Fri, Jun 18, 1999	7.63	7.63	7.25	7.50
967	NASDAQ	TRIB	Thu, Jun 17, 1999	7.50	7.63	7.00	7.50
966	NASDAQ	TRIB	Wed, Jun 16, 1999	7.56	7.56	7.00	7.00
965	NASDAQ	TRIB	Tue, Jun 15, 1999	7.25	8.00	7.25	7.50
964	NASDAQ	TRIB	Mon, Jun 14, 1999	7.50	8.00	7.25	7.38
963	NASDAQ	TRIB	Fri, Jun 11, 1999	7.75	7.75	7.50	7.50
962	NASDAQ	TRIB	Thu, Jun 10, 1999	7.50	7.75	7.50	7.50
961	NASDAQ	TRIB	Wed, Jun 9, 1999	7.75	8.00	7.50	7.50
960	NASDAQ	TRIB	Tue, Jun 8, 1999	8.50	8.63	7.25	7.50
959	NASDAQ	TRIB	Mon, Jun 7, 1999	7.94	8.63	7.94	8.25
958	NASDAQ	TRIB	Fri, Jun 4, 1999	8.00	8.13	7.88	7.88
957	NASDAQ	TRIB	Thu, Jun 3, 1999	7.50	8.00	7.50	8.00
956	NASDAQ	TRIB	Wed, Jun 2, 1999	7.75	7.75	7.25	7.50
955	NASDAQ	TRIB	Tue, Jun 1, 1999	8.13	8.25	7.50	7.63
954	NASDAQ	TRIB	Fri, May 28, 1999	7.69	8.00	7.50	8.00
953	NASDAQ	TRIB	Thu, May 27, 1999	7.75	7.75	7.50	7.75
952	NASDAQ	TRIB	Wed, May 26, 1999	7.75	8.00	7.50	7.75
951	NASDAQ	TRIB	Tue, May 25, 1999	7.88	8.00	7.50	7.50
950	NASDAQ	TRIB	Mon, May 24, 1999	8.25	8.38	7.50	7.50
949	NASDAQ	TRIB	Fri, May 21, 1999	7.88	8.00	7.50	7.75
948	NASDAQ	TRIB	Thu, May 20, 1999	8.00	8.00	7.50	7.75
947	NASDAQ	TRIB	Wed, May 19, 1999	8.25	8.25	7.75	8.00
946	NASDAQ	TRIB	Tue, May 18, 1999	8.00	8.50	7.75	8.25
945	NASDAQ	TRIB	Mon, May 17, 1999	8.50	8.50	8.00	8.38
944	NASDAQ	TRIB	Fri, May 14, 1999	8.63	8.88	8.25	8.50
943	NASDAQ	TRIB	Thu, May 13, 1999	8.25	8.63	8.13	8.13
942	NASDAQ	TRIB	Wed, May 12, 1999	7.63	8.25	7.63	8.25
941	NASDAQ	TRIB	Tue, May 11, 1999	8.00	8.13	7.50	7.88
940	NASDAQ	TRIB	Mon, May 10, 1999	9.13	9.50	7.75	7.75
939	NASDAQ	TRIB	Fri, May 7, 1999	8.63	9.00	8.50	9.00
938	NASDAQ	TRIB	Thu, May 6, 1999	8.50	9.25	8.50	8.63
937	NASDAQ	TRIB	Wed, May 5, 1999	8.88	9.00	8.13	8.63
936	NASDAQ	TRIB	Tue, May 4, 1999	9.00	9.00	8.50	8.63
935	NASDAQ	TRIB	Mon, May 3, 1999	8.88	9.63	8.75	9.00
934	NASDAQ	TRIB	Fri, Apr 30, 1999	8.88	8.88	8.50	8.63
933	NASDAQ	TRIB	Thu, Apr 29, 1999	9.00	9.13	8.50	8.63
932	NASDAQ	TRIB	Wed, Apr 28, 1999	8.50	9.00	8.25	9.00
931	NASDAQ	TRIB	Tue, Apr 27, 1999	8.25	8.75	8.13	8.13
930	NASDAQ	TRIB	Mon, Apr 26, 1999	7.88	9.13	7.88	8.50
929	NASDAQ	TRIB	Fri, Apr 23, 1999	7.25	8.00	7.00	7.63
928	NASDAQ	TRIB	Thu, Apr 22, 1999	7.75	8.50	7.00	7.25
927	NASDAQ	TRIB	Wed, Apr 21, 1999	7.25	7.75	7.25	7.75
926	NASDAQ	TRIB	Tue, Apr 20, 1999	7.50	8.75	7.00	7.50
925	NASDAQ	TRIB	Mon, Apr 19, 1999	8.00	8.25	7.50	7.75
924	NASDAQ	TRIB	Fri, Apr 16, 1999	8.38	8.38	7.50	8.25
923	NASDAQ	TRIB	Thu, Apr 15, 1999	8.75	8.88	8.25	8.25
922	NASDAQ	TRIB	Wed, Apr 14, 1999	8.50	8.88	8.00	8.75
921	NASDAQ	TRIB	Tue, Apr 13, 1999	7.88	9.00	7.88	8.00
920	NASDAQ	TRIB	Mon, Apr 12, 1999	7.63	8.00	7.25	8.00
919	NASDAQ	TRIB	Fri, Apr 9, 1999	7.00	7.50	6.75	7.50
918	NASDAQ	TRIB	Thu, Apr 8, 1999	7.00	7.00	6.50	6.75
917	NASDAQ	TRIB	Wed, Apr 7, 1999	6.38	7.00	6.13	7.00
916	NASDAQ	TRIB	Tue, Apr 6, 1999	6.63	6.75	6.25	6.50
915	NASDAQ	TRIB	Mon, Apr 5, 1999	6.75	6.75	6.63	6.63
914	NASDAQ	TRIB	Thu, Apr 1, 1999	6.63	6.88	6.50	6.75
913	NASDAQ	TRIB	Wed, Mar 31, 1999	6.00	6.50	5.50	6.50
912	NASDAQ	TRIB	Tue, Mar 30, 1999	5.50	6.00	5.25	5.88
911	NASDAQ	TRIB	Mon, Mar 29, 1999	5.50	6.00	5.50	5.63
910	NASDAQ	TRIB	Fri, Mar 26, 1999	6.00	6.00	5.50	5.50
909	NASDAQ	TRIB	Thu, Mar 25, 1999	6.00	6.00	5.50	5.75
908	NASDAQ	TRIB	Wed, Mar 24, 1999	6.13	6.25	5.50	5.50
907	NASDAQ	TRIB	Tue, Mar 23, 1999	6.38	6.50	6.00	6.00
906	NASDAQ	TRIB	Mon, Mar 22, 1999	6.25	6.50	6.00	6.25
905	NASDAQ	TRIB	Fri, Mar 19, 1999	6.75	7.00	6.00	6.25
904	NASDAQ	TRIB	Thu, Mar 18, 1999	7.00	7.00	6.38	6.63
903	NASDAQ	TRIB	Wed, Mar 17, 1999	6.75	6.88	6.50	6.88
902	NASDAQ	TRIB	Tue, Mar 16, 1999	6.75	6.75	6.13	6.50
901	NASDAQ	TRIB	Mon, Mar 15, 1999	6.25	6.50	6.00	6.50
900	NASDAQ	TRIB	Fri, Mar 12, 1999	6.00	6.00	5.63	5.75
899	NASDAQ	TRIB	Thu, Mar 11, 1999	5.75	5.88	5.50	5.88
898	NASDAQ	TRIB	Wed, Mar 10, 1999	5.00	5.75	5.00	5.63
897	NASDAQ	TRIB	Tue, Mar 9, 1999	5.25	5.25	4.88	5.00
896	NASDAQ	TRIB	Mon, Mar 8, 1999	5.25	5.50	4.88	5.00
895	NASDAQ	TRIB	Fri, Mar 5, 1999	4.88	5.50	4.88	5.25
894	NASDAQ	TRIB	Thu, Mar 4, 1999	5.00	5.00	4.88	4.88
893	NASDAQ	TRIB	Wed, Mar 3, 1999	4.88	5.00	4.88	5.00
892	NASDAQ	TRIB	Tue, Mar 2, 1999	4.88	5.00	4.75	4.75
891	NASDAQ	TRIB	Mon, Mar 1, 1999	5.00	5.13	4.50	4.63
890	NASDAQ	TRIB	Fri, Feb 26, 1999	5.13	5.25	4.88	4.88
889	NASDAQ	TRIB	Thu, Feb 25, 1999	5.00	5.38	4.88	5.13
888	NASDAQ	TRIB	Wed, Feb 24, 1999	5.00	5.38	5.00	5.00
887	NASDAQ	TRIB	Tue, Feb 23, 1999	5.50	5.50	5.00	5.25
886	NASDAQ	TRIB	Mon, Feb 22, 1999	5.38	5.63	5.38	5.38
885	NASDAQ	TRIB	Fri, Feb 19, 1999	5.38	5.50	5.25	5.38
884	NASDAQ	TRIB	Thu, Feb 18, 1999	5.50	5.50	5.25	5.25
883	NASDAQ	TRIB	Wed, Feb 17, 1999	5.88	5.88	5.50	5.50
882	NASDAQ	TRIB	Tue, Feb 16, 1999	6.00	6.13	5.50	6.00
881	NASDAQ	TRIB	Fri, Feb 12, 1999	6.00	6.13	5.75	5.75
880	NASDAQ	TRIB	Thu, Feb 11, 1999	5.13	6.13	5.13	5.63
879	NASDAQ	TRIB	Wed, Feb 10, 1999	5.13	5.13	4.88	4.88
878	NASDAQ	TRIB	Tue, Feb 9, 1999	5.00	5.25	5.00	5.13
877	NASDAQ	TRIB	Mon, Feb 8, 1999	5.13	5.25	5.00	5.00
876	NASDAQ	TRIB	Fri, Feb 5, 1999	5.25	5.25	4.63	5.00
875	NASDAQ	TRIB	Thu, Feb 4, 1999	5.25	5.75	5.13	5.25
874	NASDAQ	TRIB	Wed, Feb 3, 1999	5.75	5.75	5.25	5.25
873	NASDAQ	TRIB	Tue, Feb 2, 1999	5.75	5.75	5.25	5.50
872	NASDAQ	TRIB	Mon, Feb 1, 1999	5.50	5.75	5.25	5.50
871	NASDAQ	TRIB	Fri, Jan 29, 1999	5.88	6.00	5.50	5.75
870	NASDAQ	TRIB	Thu, Jan 28, 1999	6.00	6.25	5.63	5.88
869	NASDAQ	TRIB	Wed, Jan 27, 1999	5.75	6.00	5.50	6.00
868	NASDAQ	TRIB	Tue, Jan 26, 1999	5.38	5.63	4.88	5.63
867	NASDAQ	TRIB	Mon, Jan 25, 1999	6.00	6.25	5.50	5.88
866	NASDAQ	TRIB	Fri, Jan 22, 1999	5.88	6.13	5.88	6.13
865	NASDAQ	TRIB	Thu, Jan 21, 1999	6.13	6.13	5.50	6.00
864	NASDAQ	TRIB	Wed, Jan 20, 1999	6.13	6.38	5.75	6.00
863	NASDAQ	TRIB	Tue, Jan 19, 1999	6.50	6.50	6.00	6.13
862	NASDAQ	TRIB	Fri, Jan 15, 1999	6.50	6.50	6.00	6.00
861	NASDAQ	TRIB	Thu, Jan 14, 1999	6.38	6.50	6.13	6.25
860	NASDAQ	TRIB	Wed, Jan 13, 1999	6.25	6.50	6.25	6.50
859	NASDAQ	TRIB	Tue, Jan 12, 1999	6.38	6.50	6.13	6.25
858	NASDAQ	TRIB	Mon, Jan 11, 1999	6.13	6.25	6.00	6.25
857	NASDAQ	TRIB	Fri, Jan 8, 1999	6.13	6.50	5.25	6.00
856	NASDAQ	TRIB	Thu, Jan 7, 1999	6.38	6.38	6.13	6.25
855	NASDAQ	TRIB	Wed, Jan 6, 1999	6.38	6.63	6.25	6.50
854	NASDAQ	TRIB	Tue, Jan 5, 1999	6.00	6.50	5.75	6.50
853	NASDAQ	TRIB	Mon, Jan 4, 1999	5.38	6.50	5.38	5.88
852	NASDAQ	TRIB	Thu, Dec 31, 1998	5.00	5.50	4.75	5.25
851	NASDAQ	TRIB	Wed, Dec 30, 1998	4.75	5.00	4.50	4.75
850	NASDAQ	TRIB	Tue, Dec 29, 1998	4.25	5.00	4.25	5.00
849	NASDAQ	TRIB	Mon, Dec 28, 1998	4.88	5.00	4.38	4.50
848	NASDAQ	TRIB	Thu, Dec 24, 1998	5.13	5.25	4.88	4.88
847	NASDAQ	TRIB	Wed, Dec 23, 1998	5.00	5.25	4.00	5.00
846	NASDAQ	TRIB	Tue, Dec 22, 1998	5.00	5.13	4.75	5.00
845	NASDAQ	TRIB	Mon, Dec 21, 1998	5.13	5.25	4.88	4.88
844	NASDAQ	TRIB	Fri, Dec 18, 1998	5.38	5.63	5.13	5.13
843	NASDAQ	TRIB	Thu, Dec 17, 1998	5.63	5.63	5.38	5.63
842	NASDAQ	TRIB	Wed, Dec 16, 1998	5.63	5.75	5.50	5.63
841	NASDAQ	TRIB	Tue, Dec 15, 1998	6.00	6.00	5.38	5.63
840	NASDAQ	TRIB	Mon, Dec 14, 1998	5.88	6.25	4.88	5.50
839	NASDAQ	TRIB	Fri, Dec 11, 1998	6.00	6.00	5.38	5.63
838	NASDAQ	TRIB	Thu, Dec 10, 1998	6.13	6.13	5.25	5.50
837	NASDAQ	TRIB	Wed, Dec 9, 1998	6.38	6.63	6.13	6.13
836	NASDAQ	TRIB	Tue, Dec 8, 1998	6.25	6.63	6.13	6.38
835	NASDAQ	TRIB	Mon, Dec 7, 1998	6.25	6.50	6.13	6.50
834	NASDAQ	TRIB	Fri, Dec 4, 1998	6.38	6.50	6.13	6.25
833	NASDAQ	TRIB	Thu, Dec 3, 1998	6.25	6.38	6.13	6.13
832	NASDAQ	TRIB	Wed, Dec 2, 1998	6.13	6.50	6.13	6.38
831	NASDAQ	TRIB	Tue, Dec 1, 1998	6.75	6.75	6.13	6.50
830	NASDAQ	TRIB	Mon, Nov 30, 1998	6.38	6.88	6.13	6.25
829	NASDAQ	TRIB	Fri, Nov 27, 1998	6.75	6.75	6.13	6.50
828	NASDAQ	TRIB	Wed, Nov 25, 1998	7.00	7.00	6.13	6.75
827	NASDAQ	TRIB	Tue, Nov 24, 1998	7.13	7.38	6.50	6.50
826	NASDAQ	TRIB	Mon, Nov 23, 1998	7.25	7.25	6.88	7.13
825	NASDAQ	TRIB	Fri, Nov 20, 1998	6.75	7.00	6.75	6.88
824	NASDAQ	TRIB	Thu, Nov 19, 1998	7.00	7.00	6.63	7.00
823	NASDAQ	TRIB	Wed, Nov 18, 1998	6.63	6.75	6.38	6.63
822	NASDAQ	TRIB	Tue, Nov 17, 1998	6.38	6.50	6.25	6.38
821	NASDAQ	TRIB	Mon, Nov 16, 1998	6.50	6.50	6.13	6.50
820	NASDAQ	TRIB	Fri, Nov 13, 1998	6.50	6.50	6.13	6.13
819	NASDAQ	TRIB	Thu, Nov 12, 1998	6.25	6.25	6.13	6.25
818	NASDAQ	TRIB	Wed, Nov 11, 1998	6.38	6.50	6.13	6.13
817	NASDAQ	TRIB	Tue, Nov 10, 1998	6.25	6.50	6.25	6.25
816	NASDAQ	TRIB	Mon, Nov 9, 1998	6.00	6.38	6.00	6.38
815	NASDAQ	TRIB	Fri, Nov 6, 1998	7.00	7.00	6.00	6.00
814	NASDAQ	TRIB	Thu, Nov 5, 1998	6.88	7.38	6.63	6.88
813	NASDAQ	TRIB	Wed, Nov 4, 1998	6.00	7.00	5.88	6.63
812	NASDAQ	TRIB	Tue, Nov 3, 1998	7.25	7.50	5.75	5.88
811	NASDAQ	TRIB	Mon, Nov 2, 1998	7.00	7.25	6.88	7.13
810	NASDAQ	TRIB	Fri, Oct 30, 1998	6.25	7.63	6.25	7.00
809	NASDAQ	TRIB	Thu, Oct 29, 1998	6.63	6.75	6.25	6.50
808	NASDAQ	TRIB	Wed, Oct 28, 1998	6.38	6.75	6.00	6.50
807	NASDAQ	TRIB	Tue, Oct 27, 1998	5.25	6.38	5.25	5.63
806	NASDAQ	TRIB	Mon, Oct 26, 1998	4.88	5.25	4.88	5.00
805	NASDAQ	TRIB	Fri, Oct 23, 1998	4.88	5.00	4.75	4.88
804	NASDAQ	TRIB	Thu, Oct 22, 1998	4.75	4.75	4.63	4.75
803	NASDAQ	TRIB	Wed, Oct 21, 1998	4.88	4.88	4.50	4.63
802	NASDAQ	TRIB	Tue, Oct 20, 1998	5.00	5.00	4.75	4.88
801	NASDAQ	TRIB	Mon, Oct 19, 1998	4.88	4.88	4.63	4.75
800	NASDAQ	TRIB	Fri, Oct 16, 1998	4.25	5.00	4.25	4.75
799	NASDAQ	TRIB	Thu, Oct 15, 1998	4.75	4.75	4.13	4.38
798	NASDAQ	TRIB	Wed, Oct 14, 1998	4.50	4.75	4.13	4.25
797	NASDAQ	TRIB	Tue, Oct 13, 1998	4.38	4.38	4.25	4.38
796	NASDAQ	TRIB	Mon, Oct 12, 1998	4.13	4.38	4.13	4.38
795	NASDAQ	TRIB	Fri, Oct 9, 1998	4.25	4.50	4.00	4.25
794	NASDAQ	TRIB	Thu, Oct 8, 1998	4.00	4.13	3.25	4.13
793	NASDAQ	TRIB	Wed, Oct 7, 1998	4.38	4.38	3.75	3.75
792	NASDAQ	TRIB	Tue, Oct 6, 1998	4.25	4.38	4.13	4.25
791	NASDAQ	TRIB	Mon, Oct 5, 1998	4.63	4.63	4.13	4.38
790	NASDAQ	TRIB	Fri, Oct 2, 1998	4.50	4.63	4.25	4.25
789	NASDAQ	TRIB	Thu, Oct 1, 1998	4.50	4.63	4.25	4.63
788	NASDAQ	TRIB	Wed, Sep 30, 1998	4.38	4.63	4.38	4.50
787	NASDAQ	TRIB	Tue, Sep 29, 1998	4.75	4.75	4.50	4.63
786	NASDAQ	TRIB	Mon, Sep 28, 1998	4.63	4.75	4.38	4.63
785	NASDAQ	TRIB	Fri, Sep 25, 1998	4.38	4.75	4.38	4.50
784	NASDAQ	TRIB	Thu, Sep 24, 1998	4.50	4.75	4.38	4.50
783	NASDAQ	TRIB	Wed, Sep 23, 1998	4.00	4.50	3.75	4.50
782	NASDAQ	TRIB	Tue, Sep 22, 1998	4.25	4.38	4.00	4.13
781	NASDAQ	TRIB	Mon, Sep 21, 1998	4.25	4.50	4.00	4.25
780	NASDAQ	TRIB	Fri, Sep 18, 1998	5.00	5.13	4.25	4.38
779	NASDAQ	TRIB	Thu, Sep 17, 1998	4.50	5.13	4.25	5.13
778	NASDAQ	TRIB	Wed, Sep 16, 1998	5.50	5.50	4.75	5.13
777	NASDAQ	TRIB	Tue, Sep 15, 1998	5.13	5.13	5.00	5.00
776	NASDAQ	TRIB	Mon, Sep 14, 1998	5.00	5.13	5.00	5.13
775	NASDAQ	TRIB	Fri, Sep 11, 1998	5.00	5.25	5.00	5.13
774	NASDAQ	TRIB	Thu, Sep 10, 1998	5.00	5.25	5.00	5.00
773	NASDAQ	TRIB	Wed, Sep 9, 1998	6.00	6.00	5.00	5.00
772	NASDAQ	TRIB	Tue, Sep 8, 1998	5.88	6.00	5.63	5.75
771	NASDAQ	TRIB	Fri, Sep 4, 1998	5.63	6.00	5.63	5.63
770	NASDAQ	TRIB	Thu, Sep 3, 1998	6.38	6.38	5.50	5.88
769	NASDAQ	TRIB	Wed, Sep 2, 1998	5.75	6.38	5.25	6.13
768	NASDAQ	TRIB	Tue, Sep 1, 1998	4.63	5.50	4.63	5.00
767	NASDAQ	TRIB	Mon, Aug 31, 1998	5.25	5.75	4.63	4.75
766	NASDAQ	TRIB	Fri, Aug 28, 1998	4.25	5.25	4.25	5.25
765	NASDAQ	TRIB	Thu, Aug 27, 1998	5.50	5.50	4.50	4.63
764	NASDAQ	TRIB	Wed, Aug 26, 1998	5.63	5.63	4.88	5.13
763	NASDAQ	TRIB	Tue, Aug 25, 1998	6.38	7.00	5.25	5.38
762	NASDAQ	TRIB	Mon, Aug 24, 1998	6.88	7.00	6.38	6.50
761	NASDAQ	TRIB	Fri, Aug 21, 1998	6.75	7.25	6.75	7.00
760	NASDAQ	TRIB	Thu, Aug 20, 1998	7.38	7.38	7.00	7.00
759	NASDAQ	TRIB	Wed, Aug 19, 1998	7.13	7.50	7.00	7.00
758	NASDAQ	TRIB	Tue, Aug 18, 1998	7.00	7.50	7.00	7.13
757	NASDAQ	TRIB	Mon, Aug 17, 1998	7.50	7.50	7.00	7.50
756	NASDAQ	TRIB	Fri, Aug 14, 1998	7.25	7.75	7.25	7.50
755	NASDAQ	TRIB	Thu, Aug 13, 1998	7.50	8.00	7.25	7.50
754	NASDAQ	TRIB	Wed, Aug 12, 1998	7.88	8.00	7.25	7.50
753	NASDAQ	TRIB	Tue, Aug 11, 1998	8.00	8.00	7.50	7.50
752	NASDAQ	TRIB	Mon, Aug 10, 1998	8.00	8.25	8.00	8.13
751	NASDAQ	TRIB	Fri, Aug 7, 1998	7.88	8.50	7.75	8.25
750	NASDAQ	TRIB	Thu, Aug 6, 1998	7.75	8.00	7.75	7.75
749	NASDAQ	TRIB	Wed, Aug 5, 1998	7.25	8.50	6.75	7.75
748	NASDAQ	TRIB	Tue, Aug 4, 1998	7.75	7.88	7.25	7.25
747	NASDAQ	TRIB	Mon, Aug 3, 1998	7.75	7.88	7.50	7.88
746	NASDAQ	TRIB	Fri, Jul 31, 1998	8.00	8.00	7.50	7.63
745	NASDAQ	TRIB	Thu, Jul 30, 1998	7.88	8.00	7.75	8.00
744	NASDAQ	TRIB	Wed, Jul 29, 1998	8.38	8.38	7.75	8.00
743	NASDAQ	TRIB	Tue, Jul 28, 1998	8.25	8.50	8.00	8.13
742	NASDAQ	TRIB	Mon, Jul 27, 1998	8.50	8.88	8.00	8.38
741	NASDAQ	TRIB	Fri, Jul 24, 1998	7.63	8.25	7.63	8.25
740	NASDAQ	TRIB	Thu, Jul 23, 1998	8.00	8.25	7.63	7.88
739	NASDAQ	TRIB	Wed, Jul 22, 1998	7.88	8.25	7.50	8.00
738	NASDAQ	TRIB	Tue, Jul 21, 1998	7.75	8.00	7.50	7.75
737	NASDAQ	TRIB	Mon, Jul 20, 1998	7.75	8.00	7.75	7.88
736	NASDAQ	TRIB	Fri, Jul 17, 1998	7.63	7.75	6.63	7.50
735	NASDAQ	TRIB	Thu, Jul 16, 1998	7.75	7.88	7.50	7.63
734	NASDAQ	TRIB	Wed, Jul 15, 1998	7.63	8.00	7.50	7.75
733	NASDAQ	TRIB	Tue, Jul 14, 1998	8.00	8.00	7.75	7.75
732	NASDAQ	TRIB	Mon, Jul 13, 1998	7.88	8.25	7.88	7.88
731	NASDAQ	TRIB	Fri, Jul 10, 1998	7.88	8.25	7.88	8.00
730	NASDAQ	TRIB	Thu, Jul 9, 1998	8.00	8.13	7.88	8.00
729	NASDAQ	TRIB	Wed, Jul 8, 1998	7.63	8.00	7.63	8.00
728	NASDAQ	TRIB	Tue, Jul 7, 1998	7.75	8.00	7.75	7.75
727	NASDAQ	TRIB	Mon, Jul 6, 1998	8.00	8.00	7.63	8.00
726	NASDAQ	TRIB	Thu, Jul 2, 1998	7.50	7.88	7.50	7.88
725	NASDAQ	TRIB	Wed, Jul 1, 1998	7.63	7.75	7.50	7.50
724	NASDAQ	TRIB	Tue, Jun 30, 1998	8.00	8.13	7.50	7.63
723	NASDAQ	TRIB	Mon, Jun 29, 1998	8.00	8.06	7.88	8.00
722	NASDAQ	TRIB	Fri, Jun 26, 1998	8.00	8.25	7.88	7.94
721	NASDAQ	TRIB	Thu, Jun 25, 1998	8.13	8.25	7.88	8.00
720	NASDAQ	TRIB	Wed, Jun 24, 1998	8.00	8.13	7.88	8.13
719	NASDAQ	TRIB	Tue, Jun 23, 1998	8.00	8.25	8.00	8.13
718	NASDAQ	TRIB	Mon, Jun 22, 1998	8.38	8.38	8.00	8.00
717	NASDAQ	TRIB	Fri, Jun 19, 1998	8.25	8.38	8.00	8.38
716	NASDAQ	TRIB	Thu, Jun 18, 1998	8.38	8.38	8.00	8.25
715	NASDAQ	TRIB	Wed, Jun 17, 1998	8.38	8.38	8.00	8.38
714	NASDAQ	TRIB	Tue, Jun 16, 1998	8.38	8.63	8.00	8.38
713	NASDAQ	TRIB	Mon, Jun 15, 1998	8.75	8.75	7.88	8.25
712	NASDAQ	TRIB	Fri, Jun 12, 1998	8.63	8.75	8.13	8.50
711	NASDAQ	TRIB	Thu, Jun 11, 1998	8.88	9.00	8.63	8.63
710	NASDAQ	TRIB	Wed, Jun 10, 1998	9.00	9.00	8.88	8.88
709	NASDAQ	TRIB	Tue, Jun 9, 1998	9.00	9.25	8.75	9.00
708	NASDAQ	TRIB	Mon, Jun 8, 1998	9.00	9.00	8.63	8.88
707	NASDAQ	TRIB	Fri, Jun 5, 1998	8.63	9.00	8.63	8.75
706	NASDAQ	TRIB	Thu, Jun 4, 1998	8.88	9.00	8.63	8.63
705	NASDAQ	TRIB	Wed, Jun 3, 1998	9.13	9.13	8.63	8.63
704	NASDAQ	TRIB	Tue, Jun 2, 1998	9.75	9.75	9.00	9.13
703	NASDAQ	TRIB	Mon, Jun 1, 1998	9.75	10.50	9.13	9.25
702	NASDAQ	TRIB	Fri, May 29, 1998	9.38	9.63	9.25	9.50
701	NASDAQ	TRIB	Thu, May 28, 1998	9.38	9.63	9.38	9.50
700	NASDAQ	TRIB	Wed, May 27, 1998	9.25	9.50	9.25	9.50
699	NASDAQ	TRIB	Tue, May 26, 1998	9.38	9.50	9.25	9.50
698	NASDAQ	TRIB	Fri, May 22, 1998	9.75	10.00	9.25	9.50
697	NASDAQ	TRIB	Thu, May 21, 1998	9.75	9.88	9.50	9.88
696	NASDAQ	TRIB	Wed, May 20, 1998	9.75	9.88	9.25	9.63
695	NASDAQ	TRIB	Tue, May 19, 1998	9.25	9.75	9.00	9.25
694	NASDAQ	TRIB	Mon, May 18, 1998	9.38	9.75	9.00	9.25
693	NASDAQ	TRIB	Fri, May 15, 1998	9.63	9.88	9.38	9.50
692	NASDAQ	TRIB	Thu, May 14, 1998	9.75	10.00	9.50	9.63
691	NASDAQ	TRIB	Wed, May 13, 1998	9.63	10.00	9.63	9.75
690	NASDAQ	TRIB	Tue, May 12, 1998	9.38	9.75	9.25	9.38
689	NASDAQ	TRIB	Mon, May 11, 1998	9.25	9.75	8.88	9.38
688	NASDAQ	TRIB	Fri, May 8, 1998	8.88	9.13	8.75	9.00
687	NASDAQ	TRIB	Thu, May 7, 1998	8.63	9.00	8.50	8.88
686	NASDAQ	TRIB	Wed, May 6, 1998	9.38	9.50	8.50	8.63
685	NASDAQ	TRIB	Tue, May 5, 1998	9.63	10.25	9.38	9.38
684	NASDAQ	TRIB	Mon, May 4, 1998	9.38	9.75	9.38	9.63
683	NASDAQ	TRIB	Fri, May 1, 1998	9.63	9.63	9.38	9.50
682	NASDAQ	TRIB	Thu, Apr 30, 1998	8.75	10.00	8.63	9.63
681	NASDAQ	TRIB	Wed, Apr 29, 1998	8.63	8.75	8.38	8.75
680	NASDAQ	TRIB	Tue, Apr 28, 1998	8.75	9.25	8.50	8.63
679	NASDAQ	TRIB	Mon, Apr 27, 1998	9.00	9.00	8.50	8.75
678	NASDAQ	TRIB	Fri, Apr 24, 1998	9.00	9.25	8.75	9.00
677	NASDAQ	TRIB	Thu, Apr 23, 1998	9.75	10.00	8.75	9.00
676	NASDAQ	TRIB	Wed, Apr 22, 1998	10.25	10.25	9.75	9.75
675	NASDAQ	TRIB	Tue, Apr 21, 1998	10.13	10.38	10.00	10.25
674	NASDAQ	TRIB	Mon, Apr 20, 1998	9.88	10.25	9.63	10.00
673	NASDAQ	TRIB	Fri, Apr 17, 1998	8.63	9.88	8.63	9.50
672	NASDAQ	TRIB	Thu, Apr 16, 1998	8.63	8.75	8.50	8.75
671	NASDAQ	TRIB	Wed, Apr 15, 1998	8.63	8.63	8.50	8.50
670	NASDAQ	TRIB	Tue, Apr 14, 1998	8.00	8.63	8.00	8.25
669	NASDAQ	TRIB	Mon, Apr 13, 1998	8.38	8.50	8.13	8.13
668	NASDAQ	TRIB	Thu, Apr 9, 1998	8.38	8.50	8.13	8.50
667	NASDAQ	TRIB	Wed, Apr 8, 1998	8.50	8.63	7.88	8.13
666	NASDAQ	TRIB	Tue, Apr 7, 1998	8.50	8.75	8.50	8.50
665	NASDAQ	TRIB	Mon, Apr 6, 1998	8.75	8.75	8.50	8.50
664	NASDAQ	TRIB	Fri, Apr 3, 1998	8.63	9.00	8.50	8.63
663	NASDAQ	TRIB	Thu, Apr 2, 1998	8.63	9.00	8.50	8.50
662	NASDAQ	TRIB	Wed, Apr 1, 1998	9.00	9.00	8.50	8.75
661	NASDAQ	TRIB	Tue, Mar 31, 1998	9.00	9.00	8.75	8.75
660	NASDAQ	TRIB	Mon, Mar 30, 1998	9.00	9.00	8.75	9.00
659	NASDAQ	TRIB	Fri, Mar 27, 1998	9.00	9.00	8.75	8.88
658	NASDAQ	TRIB	Thu, Mar 26, 1998	9.00	9.00	8.75	8.88
657	NASDAQ	TRIB	Wed, Mar 25, 1998	9.00	9.50	8.75	9.00
656	NASDAQ	TRIB	Tue, Mar 24, 1998	9.13	9.25	8.75	9.00
655	NASDAQ	TRIB	Mon, Mar 23, 1998	9.63	9.75	9.00	9.00
654	NASDAQ	TRIB	Fri, Mar 20, 1998	10.88	11.25	9.50	9.75
653	NASDAQ	TRIB	Thu, Mar 19, 1998	7.88	10.25	7.38	10.25
652	NASDAQ	TRIB	Wed, Mar 18, 1998	7.88	8.00	7.75	7.75
651	NASDAQ	TRIB	Tue, Mar 17, 1998	8.13	8.13	7.88	8.00
650	NASDAQ	TRIB	Mon, Mar 16, 1998	8.25	8.25	7.88	8.00
649	NASDAQ	TRIB	Fri, Mar 13, 1998	8.13	8.25	7.88	8.13
648	NASDAQ	TRIB	Thu, Mar 12, 1998	8.00	8.25	7.88	8.13
647	NASDAQ	TRIB	Wed, Mar 11, 1998	8.00	8.13	7.88	8.00
646	NASDAQ	TRIB	Tue, Mar 10, 1998	8.25	8.25	7.88	8.00
645	NASDAQ	TRIB	Mon, Mar 9, 1998	8.25	8.38	8.00	8.13
644	NASDAQ	TRIB	Fri, Mar 6, 1998	7.88	8.13	7.75	8.00
643	NASDAQ	TRIB	Thu, Mar 5, 1998	7.50	8.00	7.50	7.75
642	NASDAQ	TRIB	Wed, Mar 4, 1998	7.50	7.75	7.50	7.75
641	NASDAQ	TRIB	Tue, Mar 3, 1998	7.75	7.75	7.38	7.75
640	NASDAQ	TRIB	Mon, Mar 2, 1998	7.88	7.88	7.38	7.50
639	NASDAQ	TRIB	Fri, Feb 27, 1998	7.88	7.88	7.50	7.88
638	NASDAQ	TRIB	Thu, Feb 26, 1998	8.00	8.13	7.50	7.63
637	NASDAQ	TRIB	Wed, Feb 25, 1998	7.63	7.88	7.63	7.75
636	NASDAQ	TRIB	Tue, Feb 24, 1998	7.88	8.00	7.63	7.75
635	NASDAQ	TRIB	Mon, Feb 23, 1998	8.00	8.13	7.63	7.75
634	NASDAQ	TRIB	Fri, Feb 20, 1998	8.00	8.13	7.75	7.75
633	NASDAQ	TRIB	Thu, Feb 19, 1998	7.88	8.00	7.75	8.00
632	NASDAQ	TRIB	Wed, Feb 18, 1998	7.88	8.00	7.75	7.88
631	NASDAQ	TRIB	Tue, Feb 17, 1998	8.00	8.13	7.50	7.81
630	NASDAQ	TRIB	Fri, Feb 13, 1998	8.00	8.00	7.50	7.63
629	NASDAQ	TRIB	Thu, Feb 12, 1998	7.88	8.00	7.75	7.88
628	NASDAQ	TRIB	Wed, Feb 11, 1998	7.88	8.13	7.88	7.88
627	NASDAQ	TRIB	Tue, Feb 10, 1998	7.75	8.25	7.75	7.88
626	NASDAQ	TRIB	Mon, Feb 9, 1998	8.00	8.00	7.63	8.00
625	NASDAQ	TRIB	Fri, Feb 6, 1998	7.88	8.00	7.63	7.63
624	NASDAQ	TRIB	Thu, Feb 5, 1998	8.00	8.00	7.75	8.00
623	NASDAQ	TRIB	Wed, Feb 4, 1998	8.00	8.00	7.75	8.00
622	NASDAQ	TRIB	Tue, Feb 3, 1998	8.00	8.00	7.75	7.75
621	NASDAQ	TRIB	Mon, Feb 2, 1998	8.00	8.00	7.63	7.75
620	NASDAQ	TRIB	Fri, Jan 30, 1998	7.88	7.88	7.63	7.88
619	NASDAQ	TRIB	Thu, Jan 29, 1998	7.50	8.00	7.50	7.75
618	NASDAQ	TRIB	Wed, Jan 28, 1998	8.00	8.00	7.38	7.50
617	NASDAQ	TRIB	Tue, Jan 27, 1998	7.50	7.75	7.38	7.50
616	NASDAQ	TRIB	Mon, Jan 26, 1998	7.75	7.75	7.00	7.50
615	NASDAQ	TRIB	Fri, Jan 23, 1998	7.88	8.00	7.50	7.63
614	NASDAQ	TRIB	Thu, Jan 22, 1998	8.00	8.00	7.75	7.88
613	NASDAQ	TRIB	Wed, Jan 21, 1998	8.50	8.50	7.88	7.88
612	NASDAQ	TRIB	Tue, Jan 20, 1998	8.50	8.75	8.00	8.25
611	NASDAQ	TRIB	Fri, Jan 16, 1998	7.50	8.13	7.38	8.13
610	NASDAQ	TRIB	Thu, Jan 15, 1998	7.13	7.38	7.13	7.25
609	NASDAQ	TRIB	Wed, Jan 14, 1998	7.75	7.75	7.00	7.25
608	NASDAQ	TRIB	Tue, Jan 13, 1998	7.75	7.75	7.00	7.75
607	NASDAQ	TRIB	Mon, Jan 12, 1998	7.25	7.75	7.00	7.63
606	NASDAQ	TRIB	Fri, Jan 9, 1998	8.25	8.25	7.38	7.63
605	NASDAQ	TRIB	Thu, Jan 8, 1998	8.13	8.13	7.75	8.00
604	NASDAQ	TRIB	Wed, Jan 7, 1998	8.25	9.00	7.88	8.00
603	NASDAQ	TRIB	Tue, Jan 6, 1998	8.13	8.25	8.13	8.25
602	NASDAQ	TRIB	Mon, Jan 5, 1998	8.13	8.75	8.13	8.50
601	NASDAQ	TRIB	Fri, Jan 2, 1998	8.63	8.75	8.13	8.25
600	NASDAQ	TRIB	Wed, Dec 31, 1997	6.50	8.13	6.50	7.88
599	NASDAQ	TRIB	Tue, Dec 30, 1997	7.00	7.25	6.13	6.50
598	NASDAQ	TRIB	Mon, Dec 29, 1997	7.88	7.88	6.88	7.13
597	NASDAQ	TRIB	Fri, Dec 26, 1997	8.00	8.00	7.63	7.63
596	NASDAQ	TRIB	Wed, Dec 24, 1997	7.50	8.00	7.25	8.00
595	NASDAQ	TRIB	Tue, Dec 23, 1997	7.50	7.75	6.75	7.50
594	NASDAQ	TRIB	Mon, Dec 22, 1997	7.88	8.25	7.25	7.63
593	NASDAQ	TRIB	Fri, Dec 19, 1997	8.13	8.25	7.50	8.00
592	NASDAQ	TRIB	Thu, Dec 18, 1997	8.00	8.13	7.75	8.00
591	NASDAQ	TRIB	Wed, Dec 17, 1997	8.00	8.13	8.00	8.00
590	NASDAQ	TRIB	Tue, Dec 16, 1997	8.25	8.38	7.88	8.13
589	NASDAQ	TRIB	Mon, Dec 15, 1997	8.00	8.50	7.88	8.25
588	NASDAQ	TRIB	Fri, Dec 12, 1997	8.38	8.38	8.00	8.00
587	NASDAQ	TRIB	Thu, Dec 11, 1997	8.50	8.75	8.13	8.25
586	NASDAQ	TRIB	Wed, Dec 10, 1997	8.50	8.75	8.25	8.75
585	NASDAQ	TRIB	Tue, Dec 9, 1997	8.63	8.75	8.25	8.50
584	NASDAQ	TRIB	Mon, Dec 8, 1997	8.75	9.00	8.50	8.63
583	NASDAQ	TRIB	Fri, Dec 5, 1997	8.75	9.00	8.50	8.50
582	NASDAQ	TRIB	Thu, Dec 4, 1997	9.25	9.25	8.75	8.75
581	NASDAQ	TRIB	Wed, Dec 3, 1997	9.50	9.50	8.75	9.00
580	NASDAQ	TRIB	Tue, Dec 2, 1997	9.25	9.50	9.25	9.25
579	NASDAQ	TRIB	Mon, Dec 1, 1997	9.25	9.63	9.25	9.25
578	NASDAQ	TRIB	Fri, Nov 28, 1997	9.13	9.50	9.00	9.25
577	NASDAQ	TRIB	Wed, Nov 26, 1997	9.25	9.25	8.25	9.00
576	NASDAQ	TRIB	Tue, Nov 25, 1997	9.25	9.38	9.00	9.25
575	NASDAQ	TRIB	Mon, Nov 24, 1997	9.88	9.88	9.25	9.25
574	NASDAQ	TRIB	Fri, Nov 21, 1997	10.00	10.00	9.50	9.88
573	NASDAQ	TRIB	Thu, Nov 20, 1997	9.75	10.00	9.63	10.00
572	NASDAQ	TRIB	Wed, Nov 19, 1997	10.00	10.25	9.75	9.75
571	NASDAQ	TRIB	Tue, Nov 18, 1997	9.88	10.25	9.88	10.25
570	NASDAQ	TRIB	Mon, Nov 17, 1997	10.00	10.38	9.88	9.88
569	NASDAQ	TRIB	Fri, Nov 14, 1997	10.00	10.38	10.00	10.25
568	NASDAQ	TRIB	Thu, Nov 13, 1997	10.00	10.38	10.00	10.00
567	NASDAQ	TRIB	Wed, Nov 12, 1997	9.75	10.50	9.75	10.00
566	NASDAQ	TRIB	Tue, Nov 11, 1997	10.13	10.38	9.50	9.75
565	NASDAQ	TRIB	Mon, Nov 10, 1997	10.25	10.25	10.13	10.25
564	NASDAQ	TRIB	Fri, Nov 7, 1997	10.25	10.50	10.00	10.13
563	NASDAQ	TRIB	Thu, Nov 6, 1997	10.50	10.50	10.25	10.50
562	NASDAQ	TRIB	Wed, Nov 5, 1997	10.50	10.63	10.25	10.50
561	NASDAQ	TRIB	Tue, Nov 4, 1997	10.50	10.63	10.25	10.50
560	NASDAQ	TRIB	Mon, Nov 3, 1997	10.75	11.00	10.25	10.38
559	NASDAQ	TRIB	Fri, Oct 31, 1997	10.88	11.00	10.25	10.25
558	NASDAQ	TRIB	Thu, Oct 30, 1997	10.13	10.75	9.75	10.75
557	NASDAQ	TRIB	Wed, Oct 29, 1997	10.75	11.00	10.38	10.63
556	NASDAQ	TRIB	Tue, Oct 28, 1997	10.00	10.50	9.50	10.50
555	NASDAQ	TRIB	Mon, Oct 27, 1997	11.50	11.50	10.50	10.50
554	NASDAQ	TRIB	Fri, Oct 24, 1997	11.50	11.50	11.13	11.25
553	NASDAQ	TRIB	Thu, Oct 23, 1997	11.25	11.50	11.00	11.50
552	NASDAQ	TRIB	Wed, Oct 22, 1997	11.38	11.50	11.00	11.50
551	NASDAQ	TRIB	Tue, Oct 21, 1997	11.88	11.88	11.00	11.25
550	NASDAQ	TRIB	Mon, Oct 20, 1997	11.50	11.75	11.00	11.63
549	NASDAQ	TRIB	Fri, Oct 17, 1997	11.63	11.63	10.75	11.13
548	NASDAQ	TRIB	Thu, Oct 16, 1997	12.00	12.00	11.25	11.63
547	NASDAQ	TRIB	Wed, Oct 15, 1997	11.75	11.75	11.50	11.75
546	NASDAQ	TRIB	Tue, Oct 14, 1997	11.75	11.75	11.25	11.63
545	NASDAQ	TRIB	Mon, Oct 13, 1997	12.25	12.50	11.38	11.63
544	NASDAQ	TRIB	Fri, Oct 10, 1997	11.13	11.38	10.88	11.00
543	NASDAQ	TRIB	Thu, Oct 9, 1997	11.13	11.13	11.00	11.00
542	NASDAQ	TRIB	Wed, Oct 8, 1997	10.25	11.13	10.25	11.13
541	NASDAQ	TRIB	Tue, Oct 7, 1997	10.88	11.00	10.25	10.25
540	NASDAQ	TRIB	Mon, Oct 6, 1997	11.00	11.13	10.75	10.75
539	NASDAQ	TRIB	Fri, Oct 3, 1997	10.88	11.00	10.75	11.00
538	NASDAQ	TRIB	Thu, Oct 2, 1997	11.00	11.25	10.75	11.00
537	NASDAQ	TRIB	Wed, Oct 1, 1997	10.88	11.50	10.75	10.88
536	NASDAQ	TRIB	Tue, Sep 30, 1997	11.63	11.63	10.75	11.00
535	NASDAQ	TRIB	Mon, Sep 29, 1997	10.75	11.63	10.75	11.50
534	NASDAQ	TRIB	Fri, Sep 26, 1997	11.13	11.50	10.63	10.75
533	NASDAQ	TRIB	Thu, Sep 25, 1997	11.13	11.25	11.13	11.13
532	NASDAQ	TRIB	Wed, Sep 24, 1997	11.75	11.75	11.13	11.25
531	NASDAQ	TRIB	Tue, Sep 23, 1997	10.88	11.75	10.75	11.50
530	NASDAQ	TRIB	Mon, Sep 22, 1997	11.00	11.00	10.75	10.88
529	NASDAQ	TRIB	Fri, Sep 19, 1997	10.75	11.00	10.75	10.75
528	NASDAQ	TRIB	Thu, Sep 18, 1997	11.13	11.13	10.25	11.00
527	NASDAQ	TRIB	Wed, Sep 17, 1997	11.50	11.50	10.75	10.75
526	NASDAQ	TRIB	Tue, Sep 16, 1997	11.63	11.88	11.50	11.50
525	NASDAQ	TRIB	Mon, Sep 15, 1997	11.38	11.94	11.38	11.63
524	NASDAQ	TRIB	Fri, Sep 12, 1997	11.38	11.50	11.38	11.50
523	NASDAQ	TRIB	Thu, Sep 11, 1997	11.50	11.75	11.38	11.38
522	NASDAQ	TRIB	Wed, Sep 10, 1997	11.50	11.88	11.25	11.38
521	NASDAQ	TRIB	Tue, Sep 9, 1997	11.50	11.88	11.00	11.13
520	NASDAQ	TRIB	Mon, Sep 8, 1997	12.50	12.63	11.13	11.50
519	NASDAQ	TRIB	Fri, Sep 5, 1997	10.88	12.38	10.75	12.00
518	NASDAQ	TRIB	Thu, Sep 4, 1997	9.50	11.25	9.50	10.88
517	NASDAQ	TRIB	Wed, Sep 3, 1997	9.13	9.63	8.75	9.25
516	NASDAQ	TRIB	Tue, Sep 2, 1997	9.50	9.75	7.75	9.00
515	NASDAQ	TRIB	Fri, Aug 29, 1997	9.00	9.94	9.00	9.50
514	NASDAQ	TRIB	Thu, Aug 28, 1997	9.00	9.50	9.00	9.25
513	NASDAQ	TRIB	Wed, Aug 27, 1997	9.50	9.50	8.75	9.50
512	NASDAQ	TRIB	Tue, Aug 26, 1997	9.75	9.88	9.25	9.25
511	NASDAQ	TRIB	Mon, Aug 25, 1997	9.75	9.75	9.25	9.75
510	NASDAQ	TRIB	Fri, Aug 22, 1997	8.75	9.88	8.75	9.50
509	NASDAQ	TRIB	Thu, Aug 21, 1997	9.75	10.00	9.25	9.88
508	NASDAQ	TRIB	Wed, Aug 20, 1997	10.25	10.50	9.75	9.75
507	NASDAQ	TRIB	Tue, Aug 19, 1997	9.50	10.25	9.25	10.25
506	NASDAQ	TRIB	Mon, Aug 18, 1997	9.00	9.50	8.75	9.25
505	NASDAQ	TRIB	Fri, Aug 15, 1997	9.38	9.50	9.00	9.00
504	NASDAQ	TRIB	Thu, Aug 14, 1997	9.00	9.50	9.00	9.00
503	NASDAQ	TRIB	Wed, Aug 13, 1997	9.25	9.63	9.25	9.38
502	NASDAQ	TRIB	Tue, Aug 12, 1997	9.38	9.50	9.13	9.50
501	NASDAQ	TRIB	Mon, Aug 11, 1997	9.00	9.50	9.00	9.50
500	NASDAQ	TRIB	Fri, Aug 8, 1997	9.75	9.75	9.00	9.50
499	NASDAQ	TRIB	Thu, Aug 7, 1997	9.75	10.00	9.25	9.25
498	NASDAQ	TRIB	Wed, Aug 6, 1997	10.00	10.25	9.75	9.75
497	NASDAQ	TRIB	Tue, Aug 5, 1997	10.25	10.50	9.75	10.00
496	NASDAQ	TRIB	Mon, Aug 4, 1997	10.25	10.88	10.25	10.38
495	NASDAQ	TRIB	Fri, Aug 1, 1997	10.00	10.25	9.00	10.25
494	NASDAQ	TRIB	Thu, Jul 31, 1997	10.50	10.75	9.75	9.75
493	NASDAQ	TRIB	Wed, Jul 30, 1997	10.25	10.75	10.25	10.38
492	NASDAQ	TRIB	Tue, Jul 29, 1997	10.00	10.88	10.00	10.25
491	NASDAQ	TRIB	Mon, Jul 28, 1997	10.00	10.00	9.25	10.00
490	NASDAQ	TRIB	Fri, Jul 25, 1997	10.00	10.00	9.50	10.00
489	NASDAQ	TRIB	Thu, Jul 24, 1997	9.13	10.00	9.13	9.50
488	NASDAQ	TRIB	Wed, Jul 23, 1997	9.75	9.75	9.13	9.13
487	NASDAQ	TRIB	Tue, Jul 22, 1997	9.63	9.75	9.06	9.13
486	NASDAQ	TRIB	Mon, Jul 21, 1997	10.50	10.50	9.00	9.25
485	NASDAQ	TRIB	Fri, Jul 18, 1997	10.00	10.50	9.63	10.00
484	NASDAQ	TRIB	Thu, Jul 17, 1997	10.25	10.63	10.00	10.00
483	NASDAQ	TRIB	Wed, Jul 16, 1997	10.00	11.00	10.00	10.63
482	NASDAQ	TRIB	Tue, Jul 15, 1997	10.50	10.50	9.88	10.00
481	NASDAQ	TRIB	Mon, Jul 14, 1997	10.50	10.75	10.00	10.50
480	NASDAQ	TRIB	Fri, Jul 11, 1997	10.50	10.75	10.25	10.50
479	NASDAQ	TRIB	Thu, Jul 10, 1997	10.75	11.00	10.25	10.50
478	NASDAQ	TRIB	Wed, Jul 9, 1997	11.25	11.25	10.75	10.75
477	NASDAQ	TRIB	Tue, Jul 8, 1997	10.25	11.25	10.00	10.75
476	NASDAQ	TRIB	Mon, Jul 7, 1997	10.00	11.25	10.00	10.25
475	NASDAQ	TRIB	Thu, Jul 3, 1997	10.00	10.50	10.00	10.25
474	NASDAQ	TRIB	Wed, Jul 2, 1997	10.13	10.75	10.00	10.25
473	NASDAQ	TRIB	Tue, Jul 1, 1997	10.25	10.75	9.75	10.13
472	NASDAQ	TRIB	Mon, Jun 30, 1997	9.50	10.25	9.50	10.25
471	NASDAQ	TRIB	Fri, Jun 27, 1997	10.25	10.25	9.50	9.75
470	NASDAQ	TRIB	Thu, Jun 26, 1997	10.00	10.25	9.75	9.75
469	NASDAQ	TRIB	Wed, Jun 25, 1997	11.00	11.00	9.88	9.88
468	NASDAQ	TRIB	Tue, Jun 24, 1997	12.00	12.00	10.50	11.00
467	NASDAQ	TRIB	Mon, Jun 23, 1997	11.50	11.75	11.00	11.25
466	NASDAQ	TRIB	Fri, Jun 20, 1997	11.75	12.00	11.25	11.50
465	NASDAQ	TRIB	Thu, Jun 19, 1997	12.19	12.19	11.25	11.50
464	NASDAQ	TRIB	Wed, Jun 18, 1997	11.75	12.25	11.25	12.00
463	NASDAQ	TRIB	Tue, Jun 17, 1997	11.25	12.00	11.00	11.25
462	NASDAQ	TRIB	Mon, Jun 16, 1997	12.00	12.00	11.25	11.50
461	NASDAQ	TRIB	Fri, Jun 13, 1997	11.25	12.25	11.25	11.75
460	NASDAQ	TRIB	Thu, Jun 12, 1997	11.00	11.50	10.75	11.50
459	NASDAQ	TRIB	Wed, Jun 11, 1997	11.25	11.50	11.00	11.50
458	NASDAQ	TRIB	Tue, Jun 10, 1997	12.00	12.00	11.00	11.25
457	NASDAQ	TRIB	Mon, Jun 9, 1997	12.00	12.25	11.50	12.00
456	NASDAQ	TRIB	Fri, Jun 6, 1997	11.38	12.25	11.00	12.00
455	NASDAQ	TRIB	Thu, Jun 5, 1997	12.00	12.25	11.00	11.38
454	NASDAQ	TRIB	Wed, Jun 4, 1997	10.75	12.25	10.50	12.13
453	NASDAQ	TRIB	Tue, Jun 3, 1997	9.75	10.25	9.75	10.00
452	NASDAQ	TRIB	Mon, Jun 2, 1997	9.75	10.25	9.75	10.25
451	NASDAQ	TRIB	Fri, May 30, 1997	10.00	10.75	9.75	9.75
450	NASDAQ	TRIB	Thu, May 29, 1997	10.00	10.50	9.75	10.00
449	NASDAQ	TRIB	Wed, May 28, 1997	10.50	10.50	9.75	9.75
448	NASDAQ	TRIB	Tue, May 27, 1997	10.50	10.75	9.75	10.50
447	NASDAQ	TRIB	Fri, May 23, 1997	10.50	11.25	10.50	10.50
446	NASDAQ	TRIB	Thu, May 22, 1997	9.13	11.25	9.13	10.69
445	NASDAQ	TRIB	Wed, May 21, 1997	9.25	9.38	8.75	9.25
444	NASDAQ	TRIB	Tue, May 20, 1997	8.50	9.50	8.50	9.00
443	NASDAQ	TRIB	Mon, May 19, 1997	9.00	9.00	8.50	8.50
442	NASDAQ	TRIB	Fri, May 16, 1997	9.38	9.38	8.63	8.63
441	NASDAQ	TRIB	Thu, May 15, 1997	9.75	9.75	8.88	8.88
440	NASDAQ	TRIB	Wed, May 14, 1997	9.38	9.75	9.00	9.50
439	NASDAQ	TRIB	Tue, May 13, 1997	9.88	9.88	9.25	9.38
438	NASDAQ	TRIB	Mon, May 12, 1997	9.75	9.88	9.50	9.63
437	NASDAQ	TRIB	Fri, May 9, 1997	9.25	9.75	8.75	9.50
436	NASDAQ	TRIB	Thu, May 8, 1997	9.13	9.25	8.75	9.00
435	NASDAQ	TRIB	Wed, May 7, 1997	9.00	9.00	8.75	8.88
434	NASDAQ	TRIB	Tue, May 6, 1997	9.00	9.25	8.88	8.88
433	NASDAQ	TRIB	Mon, May 5, 1997	10.00	10.00	8.88	9.00
432	NASDAQ	TRIB	Fri, May 2, 1997	7.50	10.00	7.50	9.50
431	NASDAQ	TRIB	Thu, May 1, 1997	7.75	8.00	7.25	7.50
430	NASDAQ	TRIB	Wed, Apr 30, 1997	7.88	7.88	7.50	7.63
429	NASDAQ	TRIB	Tue, Apr 29, 1997	7.25	7.88	7.13	7.88
428	NASDAQ	TRIB	Mon, Apr 28, 1997	7.50	7.75	7.00	7.00
427	NASDAQ	TRIB	Fri, Apr 25, 1997	8.00	8.00	7.50	7.63
426	NASDAQ	TRIB	Thu, Apr 24, 1997	8.75	8.75	7.88	8.00
425	NASDAQ	TRIB	Wed, Apr 23, 1997	8.13	8.75	7.75	8.50
424	NASDAQ	TRIB	Tue, Apr 22, 1997	8.00	8.88	7.88	8.25
423	NASDAQ	TRIB	Mon, Apr 21, 1997	9.50	9.88	8.25	8.25
422	NASDAQ	TRIB	Fri, Apr 18, 1997	9.50	9.75	9.38	9.38
421	NASDAQ	TRIB	Thu, Apr 17, 1997	9.25	9.50	9.00	9.38
420	NASDAQ	TRIB	Wed, Apr 16, 1997	8.38	9.50	8.00	9.38
419	NASDAQ	TRIB	Tue, Apr 15, 1997	9.00	9.00	8.00	8.38
418	NASDAQ	TRIB	Mon, Apr 14, 1997	9.13	9.50	8.50	9.00
417	NASDAQ	TRIB	Fri, Apr 11, 1997	9.50	10.00	9.13	9.13
416	NASDAQ	TRIB	Thu, Apr 10, 1997	9.75	10.13	9.75	10.13
415	NASDAQ	TRIB	Wed, Apr 9, 1997	10.00	10.25	9.88	9.88
414	NASDAQ	TRIB	Tue, Apr 8, 1997	9.75	10.00	9.25	10.00
413	NASDAQ	TRIB	Mon, Apr 7, 1997	9.38	9.50	8.75	9.50
412	NASDAQ	TRIB	Fri, Apr 4, 1997	9.38	9.88	9.38	9.38
411	NASDAQ	TRIB	Thu, Apr 3, 1997	9.00	10.00	8.75	9.50
410	NASDAQ	TRIB	Wed, Apr 2, 1997	9.50	9.75	9.00	9.50
409	NASDAQ	TRIB	Tue, Apr 1, 1997	9.75	10.25	9.50	10.00
408	NASDAQ	TRIB	Mon, Mar 31, 1997	10.00	10.25	9.50	10.00
407	NASDAQ	TRIB	Thu, Mar 27, 1997	10.50	11.00	10.00	10.25
406	NASDAQ	TRIB	Wed, Mar 26, 1997	10.50	11.00	10.00	11.00
405	NASDAQ	TRIB	Tue, Mar 25, 1997	10.38	10.88	10.00	10.00
404	NASDAQ	TRIB	Mon, Mar 24, 1997	10.75	11.00	10.50	10.50
403	NASDAQ	TRIB	Fri, Mar 21, 1997	11.00	11.00	10.75	11.00
402	NASDAQ	TRIB	Thu, Mar 20, 1997	10.75	11.00	10.50	11.00
401	NASDAQ	TRIB	Wed, Mar 19, 1997	11.00	11.00	10.75	10.81
400	NASDAQ	TRIB	Tue, Mar 18, 1997	11.00	11.00	10.75	10.94
399	NASDAQ	TRIB	Mon, Mar 17, 1997	11.00	11.00	10.25	10.50
398	NASDAQ	TRIB	Fri, Mar 14, 1997	11.50	11.75	10.75	11.00
397	NASDAQ	TRIB	Thu, Mar 13, 1997	11.75	11.75	11.25	11.25
396	NASDAQ	TRIB	Wed, Mar 12, 1997	11.75	12.00	11.75	12.00
395	NASDAQ	TRIB	Tue, Mar 11, 1997	12.00	12.25	11.75	12.00
394	NASDAQ	TRIB	Mon, Mar 10, 1997	11.75	12.25	11.75	12.00
393	NASDAQ	TRIB	Fri, Mar 7, 1997	11.50	12.00	11.38	12.00
392	NASDAQ	TRIB	Thu, Mar 6, 1997	11.00	11.50	10.50	11.25
391	NASDAQ	TRIB	Wed, Mar 5, 1997	11.13	11.13	10.38	10.75
390	NASDAQ	TRIB	Tue, Mar 4, 1997	11.50	12.00	11.00	11.00
389	NASDAQ	TRIB	Mon, Mar 3, 1997	12.00	12.00	11.25	11.75
388	NASDAQ	TRIB	Fri, Feb 28, 1997	12.25	12.38	11.38	11.75
387	NASDAQ	TRIB	Thu, Feb 27, 1997	12.25	12.63	12.25	12.50
386	NASDAQ	TRIB	Wed, Feb 26, 1997	12.75	12.75	12.25	12.63
385	NASDAQ	TRIB	Tue, Feb 25, 1997	12.50	12.75	12.00	12.63
384	NASDAQ	TRIB	Mon, Feb 24, 1997	11.50	12.75	11.50	12.50
383	NASDAQ	TRIB	Fri, Feb 21, 1997	10.75	11.75	10.50	11.50
382	NASDAQ	TRIB	Thu, Feb 20, 1997	12.00	12.25	11.25	11.75
381	NASDAQ	TRIB	Wed, Feb 19, 1997	12.25	12.50	12.00	12.00
380	NASDAQ	TRIB	Tue, Feb 18, 1997	12.63	12.63	12.25	12.25
379	NASDAQ	TRIB	Fri, Feb 14, 1997	12.25	12.75	12.25	12.63
378	NASDAQ	TRIB	Thu, Feb 13, 1997	12.75	13.00	12.00	12.25
377	NASDAQ	TRIB	Wed, Feb 12, 1997	11.00	12.88	10.88	12.63
376	NASDAQ	TRIB	Tue, Feb 11, 1997	10.63	11.00	10.50	11.00
375	NASDAQ	TRIB	Mon, Feb 10, 1997	10.38	10.75	10.25	10.38
374	NASDAQ	TRIB	Fri, Feb 7, 1997	10.25	10.75	10.25	10.50
373	NASDAQ	TRIB	Thu, Feb 6, 1997	10.38	10.75	9.88	9.88
372	NASDAQ	TRIB	Wed, Feb 5, 1997	10.75	11.00	10.38	10.38
371	NASDAQ	TRIB	Tue, Feb 4, 1997	10.88	10.88	10.50	10.75
370	NASDAQ	TRIB	Mon, Feb 3, 1997	10.50	11.00	10.50	10.63
369	NASDAQ	TRIB	Fri, Jan 31, 1997	10.50	11.00	10.13	10.75
368	NASDAQ	TRIB	Thu, Jan 30, 1997	10.00	10.50	10.00	10.25
367	NASDAQ	TRIB	Wed, Jan 29, 1997	10.25	10.75	10.00	10.00
366	NASDAQ	TRIB	Tue, Jan 28, 1997	9.25	9.75	9.25	9.38
365	NASDAQ	TRIB	Mon, Jan 27, 1997	9.63	10.13	9.25	9.25
364	NASDAQ	TRIB	Fri, Jan 24, 1997	9.75	10.00	9.50	9.75
363	NASDAQ	TRIB	Thu, Jan 23, 1997	10.25	10.50	9.75	9.75
362	NASDAQ	TRIB	Wed, Jan 22, 1997	9.75	10.50	9.75	10.50
361	NASDAQ	TRIB	Tue, Jan 21, 1997	9.63	10.00	9.63	10.00
360	NASDAQ	TRIB	Mon, Jan 20, 1997	9.88	9.88	9.50	9.88
359	NASDAQ	TRIB	Fri, Jan 17, 1997	9.50	9.88	9.50	9.75
358	NASDAQ	TRIB	Thu, Jan 16, 1997	9.75	10.13	9.50	9.50
357	NASDAQ	TRIB	Wed, Jan 15, 1997	9.50	9.75	9.38	9.75
356	NASDAQ	TRIB	Tue, Jan 14, 1997	9.75	10.00	9.25	9.75
355	NASDAQ	TRIB	Mon, Jan 13, 1997	10.00	10.50	10.00	10.25
354	NASDAQ	TRIB	Fri, Jan 10, 1997	10.50	10.75	10.00	10.25
353	NASDAQ	TRIB	Thu, Jan 9, 1997	11.00	11.00	10.25	10.50
352	NASDAQ	TRIB	Wed, Jan 8, 1997	10.75	11.00	10.50	11.00
351	NASDAQ	TRIB	Tue, Jan 7, 1997	10.13	10.75	10.00	10.75
350	NASDAQ	TRIB	Mon, Jan 6, 1997	10.75	10.75	10.13	10.75
349	NASDAQ	TRIB	Fri, Jan 3, 1997	10.00	10.75	9.25	10.75
348	NASDAQ	TRIB	Thu, Jan 2, 1997	9.50	9.50	9.13	9.25
347	NASDAQ	TRIB	Tue, Dec 31, 1996	9.25	9.50	8.75	9.38
346	NASDAQ	TRIB	Mon, Dec 30, 1996	10.00	10.50	9.25	9.75
345	NASDAQ	TRIB	Fri, Dec 27, 1996	10.25	10.75	10.00	10.00
344	NASDAQ	TRIB	Thu, Dec 26, 1996	10.75	11.00	10.25	10.75
343	NASDAQ	TRIB	Tue, Dec 24, 1996	11.00	11.25	10.75	10.75
342	NASDAQ	TRIB	Mon, Dec 23, 1996	11.25	11.75	10.50	11.50
341	NASDAQ	TRIB	Fri, Dec 20, 1996	10.00	10.75	9.75	10.75
340	NASDAQ	TRIB	Thu, Dec 19, 1996	9.75	10.00	9.25	10.00
339	NASDAQ	TRIB	Wed, Dec 18, 1996	9.75	10.00	9.00	9.75
338	NASDAQ	TRIB	Tue, Dec 17, 1996	9.63	10.00	9.00	9.38
337	NASDAQ	TRIB	Mon, Dec 16, 1996	10.00	10.00	9.63	10.00
336	NASDAQ	TRIB	Fri, Dec 13, 1996	9.50	10.00	9.25	9.88
335	NASDAQ	TRIB	Thu, Dec 12, 1996	9.25	10.25	9.00	10.00
334	NASDAQ	TRIB	Wed, Dec 11, 1996	9.50	9.75	9.00	9.50
333	NASDAQ	TRIB	Tue, Dec 10, 1996	9.75	10.00	9.50	9.75
332	NASDAQ	TRIB	Mon, Dec 9, 1996	9.50	10.00	9.50	9.75
331	NASDAQ	TRIB	Fri, Dec 6, 1996	9.50	10.00	9.50	10.00
330	NASDAQ	TRIB	Thu, Dec 5, 1996	9.88	10.00	9.50	9.50
329	NASDAQ	TRIB	Wed, Dec 4, 1996	9.75	10.25	9.75	9.88
328	NASDAQ	TRIB	Tue, Dec 3, 1996	10.13	10.50	9.75	9.75
327	NASDAQ	TRIB	Mon, Dec 2, 1996	10.50	10.75	10.13	10.13
326	NASDAQ	TRIB	Fri, Nov 29, 1996	10.25	11.00	10.25	11.00
325	NASDAQ	TRIB	Wed, Nov 27, 1996	9.25	10.25	8.75	10.00
324	NASDAQ	TRIB	Tue, Nov 26, 1996	9.25	10.00	8.75	9.00
323	NASDAQ	TRIB	Mon, Nov 25, 1996	10.19	10.19	9.00	9.50
322	NASDAQ	TRIB	Fri, Nov 22, 1996	10.25	10.25	9.75	9.75
321	NASDAQ	TRIB	Thu, Nov 21, 1996	10.25	10.50	10.00	10.25
320	NASDAQ	TRIB	Wed, Nov 20, 1996	10.75	10.75	10.00	10.25
319	NASDAQ	TRIB	Tue, Nov 19, 1996	10.13	10.75	10.13	10.25
318	NASDAQ	TRIB	Mon, Nov 18, 1996	10.25	10.50	10.00	10.13
317	NASDAQ	TRIB	Fri, Nov 15, 1996	11.00	11.00	10.00	10.50
316	NASDAQ	TRIB	Thu, Nov 14, 1996	10.25	10.75	10.00	10.00
315	NASDAQ	TRIB	Wed, Nov 13, 1996	10.75	11.25	10.00	10.75
314	NASDAQ	TRIB	Tue, Nov 12, 1996	11.00	11.25	10.63	10.88
313	NASDAQ	TRIB	Mon, Nov 11, 1996	11.00	11.25	11.00	11.00
312	NASDAQ	TRIB	Fri, Nov 8, 1996	12.00	12.00	11.00	11.00
311	NASDAQ	TRIB	Thu, Nov 7, 1996	11.75	12.13	11.50	11.88
310	NASDAQ	TRIB	Wed, Nov 6, 1996	11.50	11.75	11.50	11.75
309	NASDAQ	TRIB	Tue, Nov 5, 1996	11.50	11.75	11.00	11.50
308	NASDAQ	TRIB	Mon, Nov 4, 1996	10.75	11.50	10.50	11.00
307	NASDAQ	TRIB	Fri, Nov 1, 1996	10.00	11.25	10.00	10.88
306	NASDAQ	TRIB	Thu, Oct 31, 1996	10.50	10.50	9.25	10.00
305	NASDAQ	TRIB	Wed, Oct 30, 1996	10.50	10.75	10.25	10.75
304	NASDAQ	TRIB	Tue, Oct 29, 1996	11.00	11.00	10.00	10.50
303	NASDAQ	TRIB	Mon, Oct 28, 1996	11.50	11.50	10.75	11.00
302	NASDAQ	TRIB	Fri, Oct 25, 1996	10.75	11.75	10.75	11.50
301	NASDAQ	TRIB	Thu, Oct 24, 1996	10.75	11.50	10.75	11.25
300	NASDAQ	TRIB	Wed, Oct 23, 1996	10.50	11.25	10.25	11.00
299	NASDAQ	TRIB	Tue, Oct 22, 1996	10.75	11.50	10.25	11.00
298	NASDAQ	TRIB	Mon, Oct 21, 1996	11.25	11.50	10.75	11.25
297	NASDAQ	TRIB	Fri, Oct 18, 1996	12.00	12.00	10.75	11.50
296	NASDAQ	TRIB	Thu, Oct 17, 1996	12.00	12.25	11.50	11.50
295	NASDAQ	TRIB	Wed, Oct 16, 1996	12.13	12.88	11.50	12.13
294	NASDAQ	TRIB	Tue, Oct 15, 1996	13.13	13.13	12.13	12.50
293	NASDAQ	TRIB	Mon, Oct 14, 1996	13.25	13.50	13.00	13.13
292	NASDAQ	TRIB	Fri, Oct 11, 1996	13.25	13.50	13.25	13.25
291	NASDAQ	TRIB	Thu, Oct 10, 1996	13.25	13.75	13.25	13.50
290	NASDAQ	TRIB	Wed, Oct 9, 1996	13.50	14.00	13.25	13.38
289	NASDAQ	TRIB	Tue, Oct 8, 1996	13.50	14.00	12.50	13.50
288	NASDAQ	TRIB	Mon, Oct 7, 1996	14.00	14.00	13.50	13.75
287	NASDAQ	TRIB	Fri, Oct 4, 1996	14.25	14.25	13.50	14.00
286	NASDAQ	TRIB	Thu, Oct 3, 1996	14.50	14.50	13.75	13.75
285	NASDAQ	TRIB	Wed, Oct 2, 1996	13.75	15.00	13.75	14.50
284	NASDAQ	TRIB	Tue, Oct 1, 1996	13.25	14.25	13.25	14.00
283	NASDAQ	TRIB	Mon, Sep 30, 1996	13.50	13.88	12.50	13.50
282	NASDAQ	TRIB	Fri, Sep 27, 1996	13.50	14.00	13.25	13.25
281	NASDAQ	TRIB	Thu, Sep 26, 1996	13.56	14.25	13.50	13.50
280	NASDAQ	TRIB	Wed, Sep 25, 1996	14.25	14.50	13.88	14.00
279	NASDAQ	TRIB	Tue, Sep 24, 1996	14.00	15.25	13.75	14.13
278	NASDAQ	TRIB	Mon, Sep 23, 1996	14.00	14.25	13.75	13.75
277	NASDAQ	TRIB	Fri, Sep 20, 1996	14.25	14.25	13.50	13.75
276	NASDAQ	TRIB	Thu, Sep 19, 1996	14.50	14.50	13.50	14.25
275	NASDAQ	TRIB	Wed, Sep 18, 1996	13.25	14.50	13.25	14.50
274	NASDAQ	TRIB	Tue, Sep 17, 1996	12.75	13.50	12.75	13.25
273	NASDAQ	TRIB	Mon, Sep 16, 1996	13.06	13.50	12.50	12.50
272	NASDAQ	TRIB	Fri, Sep 13, 1996	14.13	14.25	13.00	13.00
271	NASDAQ	TRIB	Thu, Sep 12, 1996	14.50	14.75	14.00	14.00
270	NASDAQ	TRIB	Wed, Sep 11, 1996	14.75	15.13	14.50	14.75
269	NASDAQ	TRIB	Tue, Sep 10, 1996	14.00	15.25	14.00	15.00
268	NASDAQ	TRIB	Mon, Sep 9, 1996	15.25	15.25	14.00	14.00
267	NASDAQ	TRIB	Fri, Sep 6, 1996	15.00	15.50	14.75	14.75
266	NASDAQ	TRIB	Thu, Sep 5, 1996	14.75	15.50	14.75	15.00
265	NASDAQ	TRIB	Wed, Sep 4, 1996	15.00	16.00	14.75	15.00
264	NASDAQ	TRIB	Tue, Sep 3, 1996	15.00	15.25	14.50	14.88
263	NASDAQ	TRIB	Fri, Aug 30, 1996	14.75	15.50	14.50	15.00
262	NASDAQ	TRIB	Thu, Aug 29, 1996	15.00	15.00	14.50	14.50
261	NASDAQ	TRIB	Wed, Aug 28, 1996	14.25	15.00	14.25	15.00
260	NASDAQ	TRIB	Tue, Aug 27, 1996	13.75	15.00	13.75	14.25
259	NASDAQ	TRIB	Mon, Aug 26, 1996	14.00	14.25	13.75	13.75
258	NASDAQ	TRIB	Fri, Aug 23, 1996	14.00	14.50	13.50	13.75
257	NASDAQ	TRIB	Thu, Aug 22, 1996	14.50	15.00	14.25	14.25
256	NASDAQ	TRIB	Wed, Aug 21, 1996	15.00	15.00	14.25	14.50
255	NASDAQ	TRIB	Tue, Aug 20, 1996	15.50	15.50	14.50	14.50
254	NASDAQ	TRIB	Mon, Aug 19, 1996	15.50	15.50	14.50	14.75
253	NASDAQ	TRIB	Fri, Aug 16, 1996	15.50	16.00	14.75	15.50
252	NASDAQ	TRIB	Thu, Aug 15, 1996	16.00	16.25	14.75	14.75
251	NASDAQ	TRIB	Wed, Aug 14, 1996	15.50	16.00	15.25	15.75
250	NASDAQ	TRIB	Tue, Aug 13, 1996	17.00	17.00	15.25	15.75
249	NASDAQ	TRIB	Mon, Aug 12, 1996	16.25	17.25	16.25	16.75
248	NASDAQ	TRIB	Fri, Aug 9, 1996	16.25	17.00	16.25	17.00
247	NASDAQ	TRIB	Thu, Aug 8, 1996	17.50	17.50	16.25	16.50
246	NASDAQ	TRIB	Wed, Aug 7, 1996	17.00	17.50	17.00	17.50
245	NASDAQ	TRIB	Tue, Aug 6, 1996	18.75	18.75	16.75	17.50
244	NASDAQ	TRIB	Mon, Aug 5, 1996	19.25	19.25	18.25	18.25
243	NASDAQ	TRIB	Fri, Aug 2, 1996	19.00	19.31	18.25	18.75
242	NASDAQ	TRIB	Thu, Aug 1, 1996	18.50	19.25	18.00	19.00
241	NASDAQ	TRIB	Wed, Jul 31, 1996	16.25	18.25	16.00	18.25
240	NASDAQ	TRIB	Tue, Jul 30, 1996	15.75	17.00	15.25	16.50
239	NASDAQ	TRIB	Mon, Jul 29, 1996	15.50	16.25	15.50	16.00
238	NASDAQ	TRIB	Fri, Jul 26, 1996	16.00	16.00	15.25	15.50
237	NASDAQ	TRIB	Thu, Jul 25, 1996	15.50	16.25	15.00	16.00
236	NASDAQ	TRIB	Wed, Jul 24, 1996	14.25	15.50	14.25	15.00
235	NASDAQ	TRIB	Tue, Jul 23, 1996	16.50	16.50	14.75	15.00
234	NASDAQ	TRIB	Mon, Jul 22, 1996	16.25	16.50	15.75	16.50
233	NASDAQ	TRIB	Fri, Jul 19, 1996	17.00	17.00	15.75	15.75
232	NASDAQ	TRIB	Thu, Jul 18, 1996	17.25	17.50	16.00	16.50
231	NASDAQ	TRIB	Wed, Jul 17, 1996	15.50	17.25	15.00	16.50
230	NASDAQ	TRIB	Tue, Jul 16, 1996	13.00	15.50	12.75	14.50
229	NASDAQ	TRIB	Mon, Jul 15, 1996	15.25	16.00	13.00	13.00
228	NASDAQ	TRIB	Fri, Jul 12, 1996	15.75	16.50	15.25	15.25
227	NASDAQ	TRIB	Thu, Jul 11, 1996	16.75	16.75	15.75	16.25
226	NASDAQ	TRIB	Wed, Jul 10, 1996	17.50	17.75	16.00	16.75
225	NASDAQ	TRIB	Tue, Jul 9, 1996	18.00	18.50	17.50	17.75
224	NASDAQ	TRIB	Mon, Jul 8, 1996	17.50	18.00	17.50	17.50
223	NASDAQ	TRIB	Fri, Jul 5, 1996	18.50	18.75	17.50	17.50
222	NASDAQ	TRIB	Wed, Jul 3, 1996	18.75	19.50	18.50	18.75
221	NASDAQ	TRIB	Tue, Jul 2, 1996	18.25	19.25	18.25	18.75
220	NASDAQ	TRIB	Mon, Jul 1, 1996	18.25	18.75	17.75	18.25
219	NASDAQ	TRIB	Fri, Jun 28, 1996	16.50	18.50	16.50	18.50
218	NASDAQ	TRIB	Thu, Jun 27, 1996	17.00	17.25	16.38	16.63
217	NASDAQ	TRIB	Wed, Jun 26, 1996	19.25	19.25	15.50	17.00
216	NASDAQ	TRIB	Tue, Jun 25, 1996	19.25	19.75	18.88	19.25
215	NASDAQ	TRIB	Mon, Jun 24, 1996	19.00	19.50	18.75	19.50
214	NASDAQ	TRIB	Fri, Jun 21, 1996	19.75	19.75	18.50	18.50
213	NASDAQ	TRIB	Thu, Jun 20, 1996	19.50	19.75	19.25	19.50
212	NASDAQ	TRIB	Wed, Jun 19, 1996	20.75	21.00	19.25	19.50
211	NASDAQ	TRIB	Tue, Jun 18, 1996	19.50	21.75	19.50	20.75
210	NASDAQ	TRIB	Mon, Jun 17, 1996	19.50	19.75	19.50	19.50
209	NASDAQ	TRIB	Fri, Jun 14, 1996	19.75	20.00	18.75	19.50
208	NASDAQ	TRIB	Thu, Jun 13, 1996	20.50	21.00	19.75	20.00
207	NASDAQ	TRIB	Wed, Jun 12, 1996	20.75	21.25	20.00	20.75
206	NASDAQ	TRIB	Tue, Jun 11, 1996	20.75	21.25	20.50	20.50
205	NASDAQ	TRIB	Mon, Jun 10, 1996	21.25	21.25	20.50	20.75
204	NASDAQ	TRIB	Fri, Jun 7, 1996	21.25	21.25	20.25	21.13
203	NASDAQ	TRIB	Thu, Jun 6, 1996	21.50	22.25	21.25	21.63
202	NASDAQ	TRIB	Wed, Jun 5, 1996	22.25	23.00	21.75	22.50
201	NASDAQ	TRIB	Tue, Jun 4, 1996	21.25	22.25	21.00	22.25
200	NASDAQ	TRIB	Mon, Jun 3, 1996	21.25	21.25	20.75	21.25
199	NASDAQ	TRIB	Fri, May 31, 1996	21.38	21.63	20.75	21.00
198	NASDAQ	TRIB	Thu, May 30, 1996	22.00	22.00	21.25	21.75
197	NASDAQ	TRIB	Wed, May 29, 1996	22.50	22.50	21.75	21.75
196	NASDAQ	TRIB	Tue, May 28, 1996	21.88	22.75	21.50	22.50
195	NASDAQ	TRIB	Fri, May 24, 1996	22.88	23.13	21.50	21.75
194	NASDAQ	TRIB	Thu, May 23, 1996	23.88	23.88	22.75	23.13
193	NASDAQ	TRIB	Wed, May 22, 1996	23.75	24.25	23.50	24.25
192	NASDAQ	TRIB	Tue, May 21, 1996	23.88	23.88	23.50	23.50
191	NASDAQ	TRIB	Mon, May 20, 1996	23.75	24.00	23.25	23.50
190	NASDAQ	TRIB	Fri, May 17, 1996	24.25	24.50	23.00	23.75
189	NASDAQ	TRIB	Thu, May 16, 1996	24.00	24.00	22.50	23.50
188	NASDAQ	TRIB	Wed, May 15, 1996	24.75	26.25	23.75	23.75
187	NASDAQ	TRIB	Tue, May 14, 1996	22.50	24.75	22.25	24.50
186	NASDAQ	TRIB	Mon, May 13, 1996	22.50	23.00	22.00	22.50
185	NASDAQ	TRIB	Fri, May 10, 1996	22.00	23.00	22.00	22.50
184	NASDAQ	TRIB	Thu, May 9, 1996	23.25	23.25	22.00	22.00
183	NASDAQ	TRIB	Wed, May 8, 1996	23.75	24.00	21.00	22.50
182	NASDAQ	TRIB	Tue, May 7, 1996	26.75	27.75	23.00	23.25
181	NASDAQ	TRIB	Mon, May 6, 1996	23.00	26.00	22.88	25.50
180	NASDAQ	TRIB	Fri, May 3, 1996	19.00	21.50	18.50	21.44
179	NASDAQ	TRIB	Thu, May 2, 1996	20.50	20.50	18.00	18.25
178	NASDAQ	TRIB	Wed, May 1, 1996	17.00	20.50	16.63	19.00
177	NASDAQ	TRIB	Tue, Apr 30, 1996	15.00	16.25	15.00	16.25
176	NASDAQ	TRIB	Mon, Apr 29, 1996	15.00	15.00	14.75	15.00
175	NASDAQ	TRIB	Fri, Apr 26, 1996	15.00	15.50	14.75	14.88
174	NASDAQ	TRIB	Thu, Apr 25, 1996	15.00	15.25	14.75	14.75
173	NASDAQ	TRIB	Wed, Apr 24, 1996	14.63	15.00	14.50	14.88
172	NASDAQ	TRIB	Tue, Apr 23, 1996	14.50	14.63	14.25	14.50
171	NASDAQ	TRIB	Mon, Apr 22, 1996	14.00	14.50	13.75	14.50
170	NASDAQ	TRIB	Fri, Apr 19, 1996	13.50	14.00	13.25	14.00
169	NASDAQ	TRIB	Thu, Apr 18, 1996	13.25	13.50	13.25	13.50
168	NASDAQ	TRIB	Wed, Apr 17, 1996	13.50	13.75	13.25	13.50
167	NASDAQ	TRIB	Tue, Apr 16, 1996	13.63	13.63	13.25	13.50
166	NASDAQ	TRIB	Mon, Apr 15, 1996	13.00	13.50	12.50	13.25
165	NASDAQ	TRIB	Fri, Apr 12, 1996	12.00	13.00	12.00	13.00
164	NASDAQ	TRIB	Thu, Apr 11, 1996	12.25	12.50	11.75	12.25
163	NASDAQ	TRIB	Wed, Apr 10, 1996	12.25	12.50	11.75	12.25
162	NASDAQ	TRIB	Tue, Apr 9, 1996	12.25	12.75	11.50	12.00
161	NASDAQ	TRIB	Mon, Apr 8, 1996	12.75	13.25	11.50	12.00
160	NASDAQ	TRIB	Thu, Apr 4, 1996	12.50	13.50	12.50	13.44
159	NASDAQ	TRIB	Wed, Apr 3, 1996	13.00	13.50	12.50	13.00
158	NASDAQ	TRIB	Tue, Apr 2, 1996	13.50	13.50	12.75	13.00
157	NASDAQ	TRIB	Mon, Apr 1, 1996	13.50	13.50	13.25	13.50
156	NASDAQ	TRIB	Fri, Mar 29, 1996	13.50	13.75	13.25	13.38
155	NASDAQ	TRIB	Thu, Mar 28, 1996	12.75	13.50	12.63	13.25
154	NASDAQ	TRIB	Wed, Mar 27, 1996	12.50	12.75	12.50	12.75
153	NASDAQ	TRIB	Tue, Mar 26, 1996	12.75	12.75	12.00	12.75
152	NASDAQ	TRIB	Mon, Mar 25, 1996	12.75	13.25	12.25	12.50
151	NASDAQ	TRIB	Fri, Mar 22, 1996	13.75	13.75	12.75	13.25
150	NASDAQ	TRIB	Thu, Mar 21, 1996	14.00	14.25	13.00	13.75
149	NASDAQ	TRIB	Wed, Mar 20, 1996	14.00	14.25	14.00	14.13
148	NASDAQ	TRIB	Tue, Mar 19, 1996	13.50	14.13	13.50	14.13
147	NASDAQ	TRIB	Mon, Mar 18, 1996	13.75	13.75	13.00	13.25
146	NASDAQ	TRIB	Fri, Mar 15, 1996	13.50	13.75	13.00	13.75
145	NASDAQ	TRIB	Thu, Mar 14, 1996	13.25	13.50	13.00	13.50
144	NASDAQ	TRIB	Wed, Mar 13, 1996	13.00	13.25	12.50	13.00
143	NASDAQ	TRIB	Tue, Mar 12, 1996	11.75	13.00	11.75	13.00
142	NASDAQ	TRIB	Mon, Mar 11, 1996	11.50	12.25	10.50	12.00
141	NASDAQ	TRIB	Fri, Mar 8, 1996	11.00	12.50	10.50	11.50
140	NASDAQ	TRIB	Thu, Mar 7, 1996	11.75	13.25	11.00	12.25
139	NASDAQ	TRIB	Wed, Mar 6, 1996	13.50	14.00	12.50	12.50
138	NASDAQ	TRIB	Tue, Mar 5, 1996	14.25	14.50	13.50	13.50
137	NASDAQ	TRIB	Mon, Mar 4, 1996	14.25	14.50	14.25	14.50
136	NASDAQ	TRIB	Fri, Mar 1, 1996	14.75	15.00	14.25	14.38
135	NASDAQ	TRIB	Thu, Feb 29, 1996	15.50	15.50	14.25	14.50
134	NASDAQ	TRIB	Wed, Feb 28, 1996	15.50	15.75	14.88	15.50
133	NASDAQ	TRIB	Tue, Feb 27, 1996	15.00	15.50	14.50	15.25
132	NASDAQ	TRIB	Mon, Feb 26, 1996	15.50	15.50	14.50	14.50
131	NASDAQ	TRIB	Fri, Feb 23, 1996	15.50	15.63	15.00	15.50
130	NASDAQ	TRIB	Thu, Feb 22, 1996	15.00	15.50	14.75	15.50
129	NASDAQ	TRIB	Wed, Feb 21, 1996	14.00	15.00	13.75	14.75
128	NASDAQ	TRIB	Tue, Feb 20, 1996	13.50	14.00	13.00	13.75
127	NASDAQ	TRIB	Fri, Feb 16, 1996	14.25	14.25	13.00	13.25
126	NASDAQ	TRIB	Thu, Feb 15, 1996	14.38	14.50	13.88	13.88
125	NASDAQ	TRIB	Wed, Feb 14, 1996	14.25	14.38	13.75	14.38
124	NASDAQ	TRIB	Tue, Feb 13, 1996	14.25	14.50	13.75	14.00
123	NASDAQ	TRIB	Mon, Feb 12, 1996	14.38	14.75	14.38	14.38
122	NASDAQ	TRIB	Fri, Feb 9, 1996	14.00	14.75	14.00	14.50
121	NASDAQ	TRIB	Thu, Feb 8, 1996	14.75	15.00	14.00	14.25
120	NASDAQ	TRIB	Wed, Feb 7, 1996	15.50	15.50	14.75	14.75
119	NASDAQ	TRIB	Tue, Feb 6, 1996	15.25	16.00	15.00	15.75
118	NASDAQ	TRIB	Mon, Feb 5, 1996	15.75	15.88	14.00	15.00
117	NASDAQ	TRIB	Fri, Feb 2, 1996	15.88	16.25	15.75	15.75
116	NASDAQ	TRIB	Thu, Feb 1, 1996	16.00	16.25	15.75	16.25
115	NASDAQ	TRIB	Wed, Jan 31, 1996	16.00	16.13	15.50	16.00
114	NASDAQ	TRIB	Tue, Jan 30, 1996	16.25	16.50	15.50	16.00
113	NASDAQ	TRIB	Mon, Jan 29, 1996	14.50	16.25	14.50	16.25
112	NASDAQ	TRIB	Fri, Jan 26, 1996	14.88	14.88	14.25	14.50
111	NASDAQ	TRIB	Thu, Jan 25, 1996	14.75	15.13	14.25	14.88
110	NASDAQ	TRIB	Wed, Jan 24, 1996	14.25	15.25	13.88	15.00
109	NASDAQ	TRIB	Tue, Jan 23, 1996	14.13	14.25	13.50	14.25
108	NASDAQ	TRIB	Mon, Jan 22, 1996	14.25	14.25	13.88	14.00
107	NASDAQ	TRIB	Fri, Jan 19, 1996	14.50	14.50	13.75	14.25
106	NASDAQ	TRIB	Thu, Jan 18, 1996	14.25	14.75	14.25	14.50
105	NASDAQ	TRIB	Wed, Jan 17, 1996	14.75	14.75	14.00	14.50
104	NASDAQ	TRIB	Tue, Jan 16, 1996	15.00	15.00	14.25	14.38
103	NASDAQ	TRIB	Mon, Jan 15, 1996	15.25	15.50	14.50	14.75
102	NASDAQ	TRIB	Fri, Jan 12, 1996	14.75	15.25	14.50	15.00
101	NASDAQ	TRIB	Thu, Jan 11, 1996	13.75	14.75	13.75	14.63
100	NASDAQ	TRIB	Wed, Jan 10, 1996	14.25	14.25	13.88	14.00
99	NASDAQ	TRIB	Tue, Jan 9, 1996	14.25	14.50	13.75	14.25
98	NASDAQ	TRIB	Mon, Jan 8, 1996	14.00	14.25	14.00	14.25
97	NASDAQ	TRIB	Fri, Jan 5, 1996	13.75	14.50	13.75	14.13
96	NASDAQ	TRIB	Thu, Jan 4, 1996	13.75	14.25	13.25	14.00
95	NASDAQ	TRIB	Wed, Jan 3, 1996	14.50	14.50	13.00	13.75
94	NASDAQ	TRIB	Tue, Jan 2, 1996	15.75	16.25	13.75	14.50
93	NASDAQ	TRIB	Fri, Dec 29, 1995	15.75	16.00	14.75	15.50
92	NASDAQ	TRIB	Thu, Dec 28, 1995	16.00	16.75	13.00	15.00
91	NASDAQ	TRIB	Wed, Dec 27, 1995	14.25	16.50	13.25	16.50
90	NASDAQ	TRIB	Tue, Dec 26, 1995	11.13	13.75	11.13	13.50
89	NASDAQ	TRIB	Fri, Dec 22, 1995	10.75	11.38	9.88	10.63
88	NASDAQ	TRIB	Thu, Dec 21, 1995	9.25	11.50	8.88	11.25
87	NASDAQ	TRIB	Wed, Dec 20, 1995	8.75	9.25	8.50	9.13
86	NASDAQ	TRIB	Tue, Dec 19, 1995	8.00	8.75	7.75	8.75
85	NASDAQ	TRIB	Mon, Dec 18, 1995	8.13	8.50	7.63	7.75
84	NASDAQ	TRIB	Fri, Dec 15, 1995	9.00	9.00	8.00	8.50
83	NASDAQ	TRIB	Thu, Dec 14, 1995	9.13	9.13	8.63	8.75
82	NASDAQ	TRIB	Wed, Dec 13, 1995	8.00	9.38	8.00	9.13
81	NASDAQ	TRIB	Tue, Dec 12, 1995	8.25	8.25	7.50	8.00
80	NASDAQ	TRIB	Mon, Dec 11, 1995	8.25	8.25	7.75	7.88
79	NASDAQ	TRIB	Fri, Dec 8, 1995	8.38	8.38	8.00	8.00
78	NASDAQ	TRIB	Thu, Dec 7, 1995	8.50	8.75	8.00	8.06
77	NASDAQ	TRIB	Wed, Dec 6, 1995	8.75	9.00	8.50	8.75
76	NASDAQ	TRIB	Tue, Dec 5, 1995	9.00	9.25	8.75	8.88
75	NASDAQ	TRIB	Mon, Dec 4, 1995	8.75	9.00	8.75	9.00
74	NASDAQ	TRIB	Fri, Dec 1, 1995	9.00	9.00	8.63	9.00
73	NASDAQ	TRIB	Thu, Nov 30, 1995	9.00	9.00	8.69	9.00
72	NASDAQ	TRIB	Wed, Nov 29, 1995	8.75	9.00	8.75	8.75
71	NASDAQ	TRIB	Tue, Nov 28, 1995	8.88	9.00	8.63	8.75
70	NASDAQ	TRIB	Mon, Nov 27, 1995	8.75	9.00	8.56	8.88
69	NASDAQ	TRIB	Fri, Nov 24, 1995	9.00	9.00	8.88	8.88
68	NASDAQ	TRIB	Wed, Nov 22, 1995	8.63	9.00	8.63	9.00
67	NASDAQ	TRIB	Tue, Nov 21, 1995	8.50	8.88	8.50	8.88
66	NASDAQ	TRIB	Mon, Nov 20, 1995	9.00	9.00	8.50	8.88
65	NASDAQ	TRIB	Fri, Nov 17, 1995	8.75	9.00	8.50	8.63
64	NASDAQ	TRIB	Thu, Nov 16, 1995	8.88	8.88	8.50	8.75
63	NASDAQ	TRIB	Wed, Nov 15, 1995	9.00	9.00	8.75	8.88
62	NASDAQ	TRIB	Tue, Nov 14, 1995	9.00	9.00	8.75	8.75
61	NASDAQ	TRIB	Mon, Nov 13, 1995	8.75	9.00	8.75	8.75
60	NASDAQ	TRIB	Fri, Nov 10, 1995	8.75	9.00	8.50	8.75
59	NASDAQ	TRIB	Thu, Nov 9, 1995	8.75	8.75	8.50	8.75
58	NASDAQ	TRIB	Wed, Nov 8, 1995	8.75	8.88	8.50	8.88
57	NASDAQ	TRIB	Tue, Nov 7, 1995	8.75	9.00	8.25	8.50
56	NASDAQ	TRIB	Mon, Nov 6, 1995	8.25	8.88	8.25	8.75
55	NASDAQ	TRIB	Fri, Nov 3, 1995	8.00	9.00	8.00	9.00
54	NASDAQ	TRIB	Thu, Nov 2, 1995	8.00	8.50	8.00	8.00
53	NASDAQ	TRIB	Wed, Nov 1, 1995	8.75	8.75	8.00	8.13
52	NASDAQ	TRIB	Tue, Oct 31, 1995	8.00	8.50	8.00	8.38
51	NASDAQ	TRIB	Mon, Oct 30, 1995	8.00	8.25	8.00	8.25
50	NASDAQ	TRIB	Fri, Oct 27, 1995	8.50	8.75	8.00	8.75
49	NASDAQ	TRIB	Thu, Oct 26, 1995	8.50	8.88	8.50	8.50
48	NASDAQ	TRIB	Wed, Oct 25, 1995	9.00	9.00	8.50	8.50
47	NASDAQ	TRIB	Tue, Oct 24, 1995	8.50	9.13	8.50	8.50
46	NASDAQ	TRIB	Mon, Oct 23, 1995	9.25	9.38	8.50	8.50
45	NASDAQ	TRIB	Fri, Oct 20, 1995	9.25	9.38	9.00	9.25
44	NASDAQ	TRIB	Thu, Oct 19, 1995	9.00	9.38	9.00	9.38
43	NASDAQ	TRIB	Wed, Oct 18, 1995	9.00	9.38	8.75	9.38
42	NASDAQ	TRIB	Tue, Oct 17, 1995	9.38	9.38	8.63	8.63
41	NASDAQ	TRIB	Mon, Oct 16, 1995	9.00	9.38	8.75	9.00
40	NASDAQ	TRIB	Fri, Oct 13, 1995	9.25	9.25	8.75	9.13
39	NASDAQ	TRIB	Thu, Oct 12, 1995	9.63	9.63	8.88	8.88
38	NASDAQ	TRIB	Wed, Oct 11, 1995	9.63	9.75	9.31	9.63
37	NASDAQ	TRIB	Tue, Oct 10, 1995	9.63	9.75	9.00	9.63
36	NASDAQ	TRIB	Mon, Oct 9, 1995	9.25	9.50	9.13	9.50
35	NASDAQ	TRIB	Fri, Oct 6, 1995	9.00	9.25	8.50	9.00
34	NASDAQ	TRIB	Thu, Oct 5, 1995	9.50	9.50	8.50	9.00
33	NASDAQ	TRIB	Wed, Oct 4, 1995	9.63	9.63	9.25	9.50
32	NASDAQ	TRIB	Tue, Oct 3, 1995	9.13	9.63	9.13	9.63
31	NASDAQ	TRIB	Mon, Oct 2, 1995	9.50	9.50	9.13	9.50
30	NASDAQ	TRIB	Fri, Sep 29, 1995	9.38	9.50	9.00	9.50
29	NASDAQ	TRIB	Thu, Sep 28, 1995	9.38	9.38	9.00	9.00
28	NASDAQ	TRIB	Wed, Sep 27, 1995	9.50	9.50	9.00	9.25
27	NASDAQ	TRIB	Tue, Sep 26, 1995	9.00	9.50	9.00	9.50
26	NASDAQ	TRIB	Mon, Sep 25, 1995	8.75	9.25	8.25	9.25
25	NASDAQ	TRIB	Fri, Sep 22, 1995	8.50	9.00	8.50	8.75
24	NASDAQ	TRIB	Thu, Sep 21, 1995	8.88	9.00	8.25	8.50
23	NASDAQ	TRIB	Wed, Sep 20, 1995	9.00	9.00	8.25	8.50
22	NASDAQ	TRIB	Tue, Sep 19, 1995	9.00	9.00	8.50	8.50
21	NASDAQ	TRIB	Mon, Sep 18, 1995	9.00	9.00	8.50	8.75
20	NASDAQ	TRIB	Fri, Sep 15, 1995	8.75	9.00	8.75	9.00
19	NASDAQ	TRIB	Thu, Sep 14, 1995	9.00	9.00	8.75	8.88
18	NASDAQ	TRIB	Wed, Sep 13, 1995	8.50	9.00	8.50	8.75
17	NASDAQ	TRIB	Tue, Sep 12, 1995	8.75	8.75	8.50	8.75
16	NASDAQ	TRIB	Mon, Sep 11, 1995	9.00	9.00	8.50	8.75
15	NASDAQ	TRIB	Fri, Sep 8, 1995	9.00	9.25	8.50	8.75
14	NASDAQ	TRIB	Thu, Sep 7, 1995	9.63	9.63	8.63	8.63
13	NASDAQ	TRIB	Wed, Sep 6, 1995	9.75	9.75	9.25	9.63
12	NASDAQ	TRIB	Tue, Sep 5, 1995	9.50	9.75	9.25	9.50
11	NASDAQ	TRIB	Fri, Sep 1, 1995	8.88	9.50	8.88	9.50
10	NASDAQ	TRIB	Thu, Aug 31, 1995	8.88	9.25	8.88	9.13
9	NASDAQ	TRIB	Wed, Aug 30, 1995	8.75	9.25	8.50	8.88
8	NASDAQ	TRIB	Tue, Aug 29, 1995	8.13	8.75	8.13	8.50
7	NASDAQ	TRIB	Mon, Aug 28, 1995	8.75	9.00	8.00	8.25
6	NASDAQ	TRIB	Fri, Aug 25, 1995	9.25	9.25	8.75	9.25
5	NASDAQ	TRIB	Thu, Aug 24, 1995	9.63	9.63	8.75	8.75
4	NASDAQ	TRIB	Wed, Aug 23, 1995	9.63	9.63	9.50	9.63
3	NASDAQ	TRIB	Tue, Aug 22, 1995	9.63	9.63	9.50	9.63
2	NASDAQ	TRIB	Mon, Aug 21, 1995	9.63	9.63	9.50	9.63
1	NASDAQ	TRIB	Fri, Aug 18, 1995	9.75	9.88	9.50	9.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Trinity Biotech PLC NASDAQ:TRIB 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