Transcat Inc NASDAQ:TRNS Historical Prices

Below are the 7042 trading days of historical prices for TRNS.

#	Exchange	Symbol	Date	Open	High	Low	Close
7042	NASDAQ	TRNS	Wed, Jan 18, 2023	80.54	82.90	80.54	82.05
7041	NASDAQ	TRNS	Tue, Jan 17, 2023	81.93	83.11	80.23	81.07
7040	NASDAQ	TRNS	Fri, Jan 13, 2023	80.00	81.99	79.83	81.79
7039	NASDAQ	TRNS	Thu, Jan 12, 2023	82.93	83.89	81.37	82.23
7038	NASDAQ	TRNS	Wed, Jan 11, 2023	80.54	82.76	80.21	82.76
7037	NASDAQ	TRNS	Tue, Jan 10, 2023	77.19	81.58	76.83	80.27
7036	NASDAQ	TRNS	Mon, Jan 9, 2023	77.27	79.32	77.27	77.90
7035	NASDAQ	TRNS	Fri, Jan 6, 2023	74.06	77.60	73.41	77.18
7034	NASDAQ	TRNS	Thu, Jan 5, 2023	72.96	74.01	71.51	74.01
7033	NASDAQ	TRNS	Wed, Jan 4, 2023	73.50	74.86	72.30	73.75
7032	NASDAQ	TRNS	Tue, Jan 3, 2023	71.10	73.18	71.04	73.00
7031	NASDAQ	TRNS	Fri, Dec 30, 2022	72.18	73.04	70.01	70.87
7030	NASDAQ	TRNS	Thu, Dec 29, 2022	70.60	73.00	70.60	72.33
7029	NASDAQ	TRNS	Wed, Dec 28, 2022	71.78	73.61	68.55	70.21
7028	NASDAQ	TRNS	Tue, Dec 27, 2022	70.75	72.00	70.10	71.82
7027	NASDAQ	TRNS	Fri, Dec 23, 2022	69.61	70.52	68.31	69.98
7026	NASDAQ	TRNS	Thu, Dec 22, 2022	68.56	69.83	66.71	69.58
7025	NASDAQ	TRNS	Wed, Dec 21, 2022	69.73	71.30	68.73	69.34
7024	NASDAQ	TRNS	Tue, Dec 20, 2022	67.42	69.71	66.00	69.64
7023	NASDAQ	TRNS	Mon, Dec 19, 2022	67.04	67.79	65.60	67.42
7022	NASDAQ	TRNS	Fri, Dec 16, 2022	67.05	68.81	66.01	67.48
7021	NASDAQ	TRNS	Thu, Dec 15, 2022	71.99	71.99	67.32	67.74
7020	NASDAQ	TRNS	Wed, Dec 14, 2022	75.40	76.21	71.86	72.48
7019	NASDAQ	TRNS	Tue, Dec 13, 2022	79.91	80.00	76.18	76.43
7018	NASDAQ	TRNS	Mon, Dec 12, 2022	75.55	77.57	74.69	77.37
7017	NASDAQ	TRNS	Fri, Dec 9, 2022	76.55	76.99	74.56	75.05
7016	NASDAQ	TRNS	Thu, Dec 8, 2022	76.07	76.84	73.02	76.66
7015	NASDAQ	TRNS	Wed, Dec 7, 2022	76.67	77.60	75.33	75.72
7014	NASDAQ	TRNS	Tue, Dec 6, 2022	77.30	78.84	75.86	76.17
7013	NASDAQ	TRNS	Mon, Dec 5, 2022	79.30	80.18	77.49	78.86
7012	NASDAQ	TRNS	Fri, Dec 2, 2022	78.81	83.35	78.81	81.08
7011	NASDAQ	TRNS	Thu, Dec 1, 2022	80.34	81.90	73.86	81.26
7010	NASDAQ	TRNS	Wed, Nov 30, 2022	78.36	81.13	78.36	80.03
7009	NASDAQ	TRNS	Tue, Nov 29, 2022	79.31	79.31	76.00	78.37
7008	NASDAQ	TRNS	Mon, Nov 28, 2022	83.64	83.64	78.75	78.91
7007	NASDAQ	TRNS	Fri, Nov 25, 2022	82.43	83.84	81.01	83.61
7006	NASDAQ	TRNS	Wed, Nov 23, 2022	83.00	83.00	81.05	82.25
7005	NASDAQ	TRNS	Tue, Nov 22, 2022	80.43	81.54	79.78	81.29
7004	NASDAQ	TRNS	Mon, Nov 21, 2022	82.53	84.50	80.41	80.97
7003	NASDAQ	TRNS	Fri, Nov 18, 2022	82.49	83.83	80.74	83.48
7002	NASDAQ	TRNS	Thu, Nov 17, 2022	80.54	81.83	79.72	81.02
7001	NASDAQ	TRNS	Wed, Nov 16, 2022	81.09	83.07	79.57	82.10
7000	NASDAQ	TRNS	Tue, Nov 15, 2022	80.18	81.72	78.78	80.82
6999	NASDAQ	TRNS	Mon, Nov 14, 2022	78.27	80.45	77.28	79.28
6998	NASDAQ	TRNS	Fri, Nov 11, 2022	81.28	84.92	78.79	79.20
6997	NASDAQ	TRNS	Thu, Nov 10, 2022	77.55	80.66	75.69	80.38
6996	NASDAQ	TRNS	Wed, Nov 9, 2022	75.90	76.50	74.68	75.01
6995	NASDAQ	TRNS	Tue, Nov 8, 2022	74.33	76.55	74.17	76.28
6994	NASDAQ	TRNS	Mon, Nov 7, 2022	73.69	75.14	73.20	74.44
6993	NASDAQ	TRNS	Fri, Nov 4, 2022	73.48	74.43	72.24	74.14
6992	NASDAQ	TRNS	Thu, Nov 3, 2022	70.90	73.08	70.55	72.17
6991	NASDAQ	TRNS	Wed, Nov 2, 2022	74.04	75.68	70.40	71.96
6990	NASDAQ	TRNS	Tue, Nov 1, 2022	77.64	77.64	69.57	72.13
6989	NASDAQ	TRNS	Mon, Oct 31, 2022	82.61	84.12	81.18	82.76
6988	NASDAQ	TRNS	Fri, Oct 28, 2022	80.48	82.86	80.08	82.17
6987	NASDAQ	TRNS	Thu, Oct 27, 2022	80.68	82.42	79.29	80.60
6986	NASDAQ	TRNS	Wed, Oct 26, 2022	80.54	80.96	79.35	80.42
6985	NASDAQ	TRNS	Tue, Oct 25, 2022	80.12	82.38	79.60	80.06
6984	NASDAQ	TRNS	Mon, Oct 24, 2022	79.03	79.70	77.88	79.52
6983	NASDAQ	TRNS	Fri, Oct 21, 2022	76.30	79.06	74.80	78.65
6982	NASDAQ	TRNS	Thu, Oct 20, 2022	77.09	78.20	75.50	75.84
6981	NASDAQ	TRNS	Wed, Oct 19, 2022	74.84	77.56	74.84	77.44
6980	NASDAQ	TRNS	Tue, Oct 18, 2022	76.27	78.46	74.31	74.88
6979	NASDAQ	TRNS	Mon, Oct 17, 2022	72.49	75.56	72.49	75.55
6978	NASDAQ	TRNS	Fri, Oct 14, 2022	74.40	74.40	71.57	71.68
6977	NASDAQ	TRNS	Thu, Oct 13, 2022	69.23	73.91	69.23	73.58
6976	NASDAQ	TRNS	Wed, Oct 12, 2022	73.29	73.29	70.54	70.63
6975	NASDAQ	TRNS	Tue, Oct 11, 2022	73.10	74.16	72.30	72.92
6974	NASDAQ	TRNS	Mon, Oct 10, 2022	71.58	73.72	69.80	73.01
6973	NASDAQ	TRNS	Fri, Oct 7, 2022	77.20	77.20	70.92	71.28
6972	NASDAQ	TRNS	Thu, Oct 6, 2022	79.23	79.61	77.21	77.52
6971	NASDAQ	TRNS	Wed, Oct 5, 2022	78.04	80.72	78.04	79.43
6970	NASDAQ	TRNS	Tue, Oct 4, 2022	79.08	81.07	78.56	79.31
6969	NASDAQ	TRNS	Mon, Oct 3, 2022	76.12	79.36	75.87	78.42
6968	NASDAQ	TRNS	Fri, Sep 30, 2022	71.42	77.22	70.53	75.69
6967	NASDAQ	TRNS	Thu, Sep 29, 2022	69.98	72.39	68.70	71.86
6966	NASDAQ	TRNS	Wed, Sep 28, 2022	69.64	71.48	69.22	70.66
6965	NASDAQ	TRNS	Tue, Sep 27, 2022	72.27	72.70	68.59	68.72
6964	NASDAQ	TRNS	Mon, Sep 26, 2022	68.28	71.17	68.28	71.17
6963	NASDAQ	TRNS	Fri, Sep 23, 2022	71.84	72.68	67.30	67.98
6962	NASDAQ	TRNS	Thu, Sep 22, 2022	73.06	74.05	72.29	72.97
6961	NASDAQ	TRNS	Wed, Sep 21, 2022	74.41	75.36	73.58	73.82
6960	NASDAQ	TRNS	Tue, Sep 20, 2022	73.67	74.57	71.59	74.21
6959	NASDAQ	TRNS	Mon, Sep 19, 2022	73.23	74.95	73.23	74.59
6958	NASDAQ	TRNS	Fri, Sep 16, 2022	73.91	74.40	72.12	74.37
6957	NASDAQ	TRNS	Thu, Sep 15, 2022	75.14	75.66	73.78	74.70
6956	NASDAQ	TRNS	Wed, Sep 14, 2022	72.72	74.51	72.21	74.50
6955	NASDAQ	TRNS	Tue, Sep 13, 2022	72.84	73.42	72.35	73.00
6954	NASDAQ	TRNS	Mon, Sep 12, 2022	73.09	74.30	72.63	74.16
6953	NASDAQ	TRNS	Fri, Sep 9, 2022	74.21	74.21	73.30	73.49
6952	NASDAQ	TRNS	Thu, Sep 8, 2022	74.46	75.19	72.84	73.40
6951	NASDAQ	TRNS	Wed, Sep 7, 2022	74.16	75.92	73.03	75.51
6950	NASDAQ	TRNS	Tue, Sep 6, 2022	72.02	74.54	71.54	73.80
6949	NASDAQ	TRNS	Fri, Sep 2, 2022	73.53	73.53	71.23	71.43
6948	NASDAQ	TRNS	Thu, Sep 1, 2022	72.88	73.36	71.94	73.29
6947	NASDAQ	TRNS	Wed, Aug 31, 2022	73.62	74.20	73.36	74.09
6946	NASDAQ	TRNS	Tue, Aug 30, 2022	73.63	74.39	72.77	73.85
6945	NASDAQ	TRNS	Mon, Aug 29, 2022	74.76	76.85	74.76	75.73
6944	NASDAQ	TRNS	Fri, Aug 26, 2022	78.25	79.12	75.48	75.83
6943	NASDAQ	TRNS	Thu, Aug 25, 2022	78.69	79.45	77.70	79.45
6942	NASDAQ	TRNS	Wed, Aug 24, 2022	77.64	78.90	77.63	78.31
6941	NASDAQ	TRNS	Tue, Aug 23, 2022	79.10	80.10	77.54	78.04
6940	NASDAQ	TRNS	Mon, Aug 22, 2022	79.19	79.99	78.32	79.39
6939	NASDAQ	TRNS	Fri, Aug 19, 2022	81.18	82.49	80.00	80.29
6938	NASDAQ	TRNS	Thu, Aug 18, 2022	80.42	82.79	79.65	82.07
6937	NASDAQ	TRNS	Wed, Aug 17, 2022	80.32	81.50	79.84	80.55
6936	NASDAQ	TRNS	Tue, Aug 16, 2022	81.06	83.18	80.11	81.11
6935	NASDAQ	TRNS	Mon, Aug 15, 2022	79.42	81.85	78.45	80.82
6934	NASDAQ	TRNS	Fri, Aug 12, 2022	76.88	79.20	76.51	79.17
6933	NASDAQ	TRNS	Thu, Aug 11, 2022	76.24	77.98	75.62	76.89
6932	NASDAQ	TRNS	Wed, Aug 10, 2022	75.89	76.95	75.70	76.32
6931	NASDAQ	TRNS	Tue, Aug 9, 2022	71.93	74.54	71.72	73.68
6930	NASDAQ	TRNS	Mon, Aug 8, 2022	73.18	73.53	70.69	72.06
6929	NASDAQ	TRNS	Fri, Aug 5, 2022	70.47	73.92	70.44	72.67
6928	NASDAQ	TRNS	Thu, Aug 4, 2022	70.30	73.57	69.53	72.46
6927	NASDAQ	TRNS	Wed, Aug 3, 2022	69.84	70.73	67.46	70.41
6926	NASDAQ	TRNS	Tue, Aug 2, 2022	65.12	70.01	64.84	67.81
6925	NASDAQ	TRNS	Mon, Aug 1, 2022	62.13	66.63	61.80	64.09
6924	NASDAQ	TRNS	Fri, Jul 29, 2022	61.39	63.00	61.39	62.32
6923	NASDAQ	TRNS	Thu, Jul 28, 2022	60.87	62.90	60.61	62.21
6922	NASDAQ	TRNS	Wed, Jul 27, 2022	59.65	61.23	59.46	60.78
6921	NASDAQ	TRNS	Tue, Jul 26, 2022	60.90	61.17	59.67	59.83
6920	NASDAQ	TRNS	Mon, Jul 25, 2022	59.52	61.30	59.51	60.71
6919	NASDAQ	TRNS	Fri, Jul 22, 2022	59.54	61.19	58.50	59.62
6918	NASDAQ	TRNS	Thu, Jul 21, 2022	57.02	59.32	56.30	58.88
6917	NASDAQ	TRNS	Wed, Jul 20, 2022	56.21	58.44	55.51	57.56
6916	NASDAQ	TRNS	Tue, Jul 19, 2022	54.20	56.75	52.89	56.50
6915	NASDAQ	TRNS	Mon, Jul 18, 2022	52.36	55.00	52.36	54.50
6914	NASDAQ	TRNS	Fri, Jul 15, 2022	52.51	54.04	51.35	53.33
6913	NASDAQ	TRNS	Thu, Jul 14, 2022	52.03	52.23	50.95	51.52
6912	NASDAQ	TRNS	Wed, Jul 13, 2022	51.74	53.10	50.32	52.58
6911	NASDAQ	TRNS	Tue, Jul 12, 2022	56.48	57.09	51.55	51.90
6910	NASDAQ	TRNS	Mon, Jul 11, 2022	56.41	57.54	54.94	57.13
6909	NASDAQ	TRNS	Fri, Jul 8, 2022	56.19	57.12	55.89	56.68
6908	NASDAQ	TRNS	Thu, Jul 7, 2022	57.74	60.87	56.75	56.94
6907	NASDAQ	TRNS	Wed, Jul 6, 2022	56.61	58.52	56.61	57.16
6906	NASDAQ	TRNS	Tue, Jul 5, 2022	56.09	57.94	54.51	57.78
6905	NASDAQ	TRNS	Fri, Jul 1, 2022	56.41	57.05	55.40	56.65
6904	NASDAQ	TRNS	Thu, Jun 30, 2022	56.21	58.12	55.85	56.81
6903	NASDAQ	TRNS	Wed, Jun 29, 2022	57.52	57.52	55.57	57.07
6902	NASDAQ	TRNS	Tue, Jun 28, 2022	60.53	61.68	57.67	57.82
6901	NASDAQ	TRNS	Mon, Jun 27, 2022	62.44	62.65	61.33	61.78
6900	NASDAQ	TRNS	Fri, Jun 24, 2022	60.33	62.22	60.11	61.55
6899	NASDAQ	TRNS	Thu, Jun 23, 2022	60.36	61.65	59.18	60.08
6898	NASDAQ	TRNS	Wed, Jun 22, 2022	59.05	61.76	58.87	60.44
6897	NASDAQ	TRNS	Tue, Jun 21, 2022	59.23	61.17	58.71	59.42
6896	NASDAQ	TRNS	Fri, Jun 17, 2022	57.61	59.76	57.61	58.31
6895	NASDAQ	TRNS	Thu, Jun 16, 2022	60.54	60.54	57.50	57.67
6894	NASDAQ	TRNS	Wed, Jun 15, 2022	61.87	62.19	61.11	61.36
6893	NASDAQ	TRNS	Tue, Jun 14, 2022	61.26	62.80	58.81	61.14
6892	NASDAQ	TRNS	Mon, Jun 13, 2022	63.75	64.59	62.48	62.89
6891	NASDAQ	TRNS	Fri, Jun 10, 2022	63.05	65.42	62.40	64.45
6890	NASDAQ	TRNS	Thu, Jun 9, 2022	64.04	64.86	62.84	64.40
6889	NASDAQ	TRNS	Wed, Jun 8, 2022	62.79	64.25	62.79	63.85
6888	NASDAQ	TRNS	Tue, Jun 7, 2022	64.17	64.98	63.89	64.16
6887	NASDAQ	TRNS	Mon, Jun 6, 2022	66.35	66.73	64.28	64.45
6886	NASDAQ	TRNS	Fri, Jun 3, 2022	64.70	65.71	64.69	65.68
6885	NASDAQ	TRNS	Thu, Jun 2, 2022	64.09	66.64	64.09	65.46
6884	NASDAQ	TRNS	Wed, Jun 1, 2022	64.05	64.64	62.40	63.55
6883	NASDAQ	TRNS	Tue, May 31, 2022	64.40	65.05	62.30	63.39
6882	NASDAQ	TRNS	Fri, May 27, 2022	64.00	65.69	63.26	64.81
6881	NASDAQ	TRNS	Thu, May 26, 2022	63.34	64.28	62.49	63.27
6880	NASDAQ	TRNS	Wed, May 25, 2022	62.64	64.15	62.61	63.17
6879	NASDAQ	TRNS	Tue, May 24, 2022	68.27	70.08	62.21	63.04
6878	NASDAQ	TRNS	Mon, May 23, 2022	65.70	67.63	64.60	67.34
6877	NASDAQ	TRNS	Fri, May 20, 2022	65.39	65.39	62.36	64.88
6876	NASDAQ	TRNS	Thu, May 19, 2022	64.38	66.52	63.61	64.25
6875	NASDAQ	TRNS	Wed, May 18, 2022	67.13	67.13	63.64	64.30
6874	NASDAQ	TRNS	Tue, May 17, 2022	69.28	69.76	66.96	67.39
6873	NASDAQ	TRNS	Mon, May 16, 2022	69.07	71.44	67.00	68.22
6872	NASDAQ	TRNS	Fri, May 13, 2022	70.84	71.83	68.39	69.28
6871	NASDAQ	TRNS	Thu, May 12, 2022	71.49	72.55	68.73	70.36
6870	NASDAQ	TRNS	Wed, May 11, 2022	72.10	73.17	64.89	71.46
6869	NASDAQ	TRNS	Tue, May 10, 2022	73.94	74.56	71.18	71.92
6868	NASDAQ	TRNS	Mon, May 9, 2022	71.90	73.65	71.82	73.54
6867	NASDAQ	TRNS	Fri, May 6, 2022	73.31	73.38	71.50	72.62
6866	NASDAQ	TRNS	Thu, May 5, 2022	75.36	75.36	72.61	74.01
6865	NASDAQ	TRNS	Wed, May 4, 2022	74.09	76.80	72.84	76.04
6864	NASDAQ	TRNS	Tue, May 3, 2022	73.54	73.96	72.76	73.46
6863	NASDAQ	TRNS	Mon, May 2, 2022	72.46	74.54	72.46	73.73
6862	NASDAQ	TRNS	Fri, Apr 29, 2022	73.42	73.81	72.42	73.00
6861	NASDAQ	TRNS	Thu, Apr 28, 2022	73.16	74.00	70.40	73.49
6860	NASDAQ	TRNS	Wed, Apr 27, 2022	72.45	73.55	71.63	71.86
6859	NASDAQ	TRNS	Tue, Apr 26, 2022	75.30	76.22	72.27	72.65
6858	NASDAQ	TRNS	Mon, Apr 25, 2022	75.75	77.90	72.81	76.47
6857	NASDAQ	TRNS	Fri, Apr 22, 2022	78.54	78.54	75.96	76.30
6856	NASDAQ	TRNS	Thu, Apr 21, 2022	81.19	81.21	78.19	78.25
6855	NASDAQ	TRNS	Wed, Apr 20, 2022	79.32	81.11	79.32	80.55
6854	NASDAQ	TRNS	Tue, Apr 19, 2022	76.41	79.36	76.41	78.78
6853	NASDAQ	TRNS	Mon, Apr 18, 2022	77.04	78.73	76.08	76.51
6852	NASDAQ	TRNS	Thu, Apr 14, 2022	79.66	79.66	77.26	77.54
6851	NASDAQ	TRNS	Wed, Apr 13, 2022	79.79	80.85	78.14	79.41
6850	NASDAQ	TRNS	Tue, Apr 12, 2022	78.57	80.56	78.01	78.70
6849	NASDAQ	TRNS	Mon, Apr 11, 2022	77.62	78.42	77.00	78.18
6848	NASDAQ	TRNS	Fri, Apr 8, 2022	80.19	80.50	77.32	77.70
6847	NASDAQ	TRNS	Thu, Apr 7, 2022	79.32	80.55	78.49	79.84
6846	NASDAQ	TRNS	Wed, Apr 6, 2022	77.95	80.05	76.59	78.80
6845	NASDAQ	TRNS	Tue, Apr 5, 2022	82.23	82.41	78.57	79.00
6844	NASDAQ	TRNS	Mon, Apr 4, 2022	84.52	84.80	81.04	81.83
6843	NASDAQ	TRNS	Fri, Apr 1, 2022	81.52	84.47	81.49	83.44
6842	NASDAQ	TRNS	Thu, Mar 31, 2022	75.76	82.32	75.58	81.14
6841	NASDAQ	TRNS	Wed, Mar 30, 2022	78.14	78.95	75.02	75.43
6840	NASDAQ	TRNS	Tue, Mar 29, 2022	74.84	78.68	74.38	78.56
6839	NASDAQ	TRNS	Mon, Mar 28, 2022	74.52	74.79	72.77	74.09
6838	NASDAQ	TRNS	Fri, Mar 25, 2022	74.82	76.98	72.72	74.21
6837	NASDAQ	TRNS	Thu, Mar 24, 2022	74.61	76.07	73.78	75.98
6836	NASDAQ	TRNS	Wed, Mar 23, 2022	76.00	76.22	73.77	73.77
6835	NASDAQ	TRNS	Tue, Mar 22, 2022	78.00	78.00	76.29	77.14
6834	NASDAQ	TRNS	Mon, Mar 21, 2022	78.40	78.54	76.86	77.23
6833	NASDAQ	TRNS	Fri, Mar 18, 2022	78.40	78.89	75.46	78.33
6832	NASDAQ	TRNS	Thu, Mar 17, 2022	78.82	81.24	78.63	78.82
6831	NASDAQ	TRNS	Wed, Mar 16, 2022	78.36	81.36	77.74	79.32
6830	NASDAQ	TRNS	Tue, Mar 15, 2022	74.48	78.83	74.48	78.39
6829	NASDAQ	TRNS	Mon, Mar 14, 2022	73.19	74.20	72.29	74.15
6828	NASDAQ	TRNS	Fri, Mar 11, 2022	75.64	75.64	72.68	73.00
6827	NASDAQ	TRNS	Thu, Mar 10, 2022	74.82	75.83	72.81	74.82
6826	NASDAQ	TRNS	Wed, Mar 9, 2022	78.00	78.00	75.15	76.32
6825	NASDAQ	TRNS	Tue, Mar 8, 2022	73.20	77.20	73.20	76.12
6824	NASDAQ	TRNS	Mon, Mar 7, 2022	77.19	77.70	74.33	74.67
6823	NASDAQ	TRNS	Fri, Mar 4, 2022	77.16	77.97	76.82	77.62
6822	NASDAQ	TRNS	Thu, Mar 3, 2022	78.83	78.83	77.39	78.20
6821	NASDAQ	TRNS	Wed, Mar 2, 2022	76.95	79.28	76.28	78.71
6820	NASDAQ	TRNS	Tue, Mar 1, 2022	78.50	79.05	75.66	76.31
6819	NASDAQ	TRNS	Mon, Feb 28, 2022	76.07	79.16	76.07	78.46
6818	NASDAQ	TRNS	Fri, Feb 25, 2022	77.18	77.29	75.33	76.41
6817	NASDAQ	TRNS	Thu, Feb 24, 2022	70.95	74.95	69.01	74.95
6816	NASDAQ	TRNS	Wed, Feb 23, 2022	76.10	76.15	72.11	72.29
6815	NASDAQ	TRNS	Tue, Feb 22, 2022	76.87	77.17	75.34	75.92
6814	NASDAQ	TRNS	Fri, Feb 18, 2022	76.17	76.88	75.67	76.19
6813	NASDAQ	TRNS	Thu, Feb 17, 2022	77.33	78.34	75.42	76.53
6812	NASDAQ	TRNS	Wed, Feb 16, 2022	76.46	77.53	75.87	76.97
6811	NASDAQ	TRNS	Tue, Feb 15, 2022	74.91	77.52	74.70	76.69
6810	NASDAQ	TRNS	Mon, Feb 14, 2022	71.76	74.21	71.76	73.71
6809	NASDAQ	TRNS	Fri, Feb 11, 2022	74.46	75.45	72.24	73.03
6808	NASDAQ	TRNS	Thu, Feb 10, 2022	74.41	76.82	73.84	74.86
6807	NASDAQ	TRNS	Wed, Feb 9, 2022	73.32	76.21	72.88	75.99
6806	NASDAQ	TRNS	Tue, Feb 8, 2022	71.08	74.00	70.78	73.49
6805	NASDAQ	TRNS	Mon, Feb 7, 2022	74.47	74.47	71.00	71.67
6804	NASDAQ	TRNS	Fri, Feb 4, 2022	80.58	80.58	74.07	74.73
6803	NASDAQ	TRNS	Thu, Feb 3, 2022	80.85	83.47	80.16	81.47
6802	NASDAQ	TRNS	Wed, Feb 2, 2022	91.75	93.32	76.05	82.71
6801	NASDAQ	TRNS	Tue, Feb 1, 2022	94.97	95.79	92.42	95.00
6800	NASDAQ	TRNS	Mon, Jan 31, 2022	92.84	94.95	91.64	94.91
6799	NASDAQ	TRNS	Fri, Jan 28, 2022	90.46	93.06	90.30	92.81
6798	NASDAQ	TRNS	Thu, Jan 27, 2022	90.07	92.19	89.45	91.21
6797	NASDAQ	TRNS	Wed, Jan 26, 2022	89.72	91.18	88.73	89.22
6796	NASDAQ	TRNS	Tue, Jan 25, 2022	88.56	88.93	85.41	87.87
6795	NASDAQ	TRNS	Mon, Jan 24, 2022	88.49	90.74	86.05	89.45
6794	NASDAQ	TRNS	Fri, Jan 21, 2022	90.17	92.80	88.91	89.49
6793	NASDAQ	TRNS	Thu, Jan 20, 2022	90.79	93.25	90.20	91.14
6792	NASDAQ	TRNS	Wed, Jan 19, 2022	93.23	93.23	90.23	90.60
6791	NASDAQ	TRNS	Tue, Jan 18, 2022	94.00	94.00	91.10	92.40
6790	NASDAQ	TRNS	Fri, Jan 14, 2022	93.24	95.00	91.80	94.11
6789	NASDAQ	TRNS	Thu, Jan 13, 2022	92.50	94.54	91.46	92.56
6788	NASDAQ	TRNS	Wed, Jan 12, 2022	87.81	94.25	87.81	92.58
6787	NASDAQ	TRNS	Tue, Jan 11, 2022	86.96	88.01	80.16	87.99
6786	NASDAQ	TRNS	Mon, Jan 10, 2022	86.70	87.17	83.08	86.80
6785	NASDAQ	TRNS	Fri, Jan 7, 2022	90.60	90.60	87.35	87.76
6784	NASDAQ	TRNS	Thu, Jan 6, 2022	90.44	91.05	89.35	90.94
6783	NASDAQ	TRNS	Wed, Jan 5, 2022	93.98	93.98	89.22	90.00
6782	NASDAQ	TRNS	Tue, Jan 4, 2022	91.55	95.00	91.51	94.55
6781	NASDAQ	TRNS	Mon, Jan 3, 2022	93.29	94.22	89.95	90.92
6780	NASDAQ	TRNS	Fri, Dec 31, 2021	93.81	94.71	92.27	92.43
6779	NASDAQ	TRNS	Thu, Dec 30, 2021	94.08	94.93	92.97	93.40
6778	NASDAQ	TRNS	Wed, Dec 29, 2021	93.09	93.98	91.97	93.42
6777	NASDAQ	TRNS	Tue, Dec 28, 2021	96.05	96.40	93.00	93.01
6776	NASDAQ	TRNS	Mon, Dec 27, 2021	93.68	97.15	93.68	96.00
6775	NASDAQ	TRNS	Thu, Dec 23, 2021	91.70	94.92	91.70	92.90
6774	NASDAQ	TRNS	Wed, Dec 22, 2021	89.80	91.71	89.11	91.71
6773	NASDAQ	TRNS	Tue, Dec 21, 2021	87.63	90.04	87.50	89.20
6772	NASDAQ	TRNS	Mon, Dec 20, 2021	89.16	89.16	84.64	87.48
6771	NASDAQ	TRNS	Fri, Dec 17, 2021	91.17	92.70	87.26	89.21
6770	NASDAQ	TRNS	Thu, Dec 16, 2021	90.24	93.27	88.05	91.14
6769	NASDAQ	TRNS	Wed, Dec 15, 2021	88.14	89.62	86.10	88.94
6768	NASDAQ	TRNS	Tue, Dec 14, 2021	88.69	89.77	87.06	88.64
6767	NASDAQ	TRNS	Mon, Dec 13, 2021	90.37	91.34	88.38	88.93
6766	NASDAQ	TRNS	Fri, Dec 10, 2021	92.64	93.63	89.92	90.41
6765	NASDAQ	TRNS	Thu, Dec 9, 2021	91.31	93.99	90.01	92.84
6764	NASDAQ	TRNS	Wed, Dec 8, 2021	90.20	92.53	89.12	91.14
6763	NASDAQ	TRNS	Tue, Dec 7, 2021	89.71	93.30	88.93	90.48
6762	NASDAQ	TRNS	Mon, Dec 6, 2021	89.10	89.53	85.86	88.15
6761	NASDAQ	TRNS	Fri, Dec 3, 2021	90.89	90.89	86.13	88.00
6760	NASDAQ	TRNS	Thu, Dec 2, 2021	88.47	90.80	85.51	90.04
6759	NASDAQ	TRNS	Wed, Dec 1, 2021	90.64	91.38	87.85	88.09
6758	NASDAQ	TRNS	Tue, Nov 30, 2021	89.27	90.66	86.63	88.97
6757	NASDAQ	TRNS	Mon, Nov 29, 2021	90.23	92.29	89.69	89.81
6756	NASDAQ	TRNS	Fri, Nov 26, 2021	89.17	90.60	87.48	88.50
6755	NASDAQ	TRNS	Wed, Nov 24, 2021	91.94	93.37	89.01	92.00
6754	NASDAQ	TRNS	Tue, Nov 23, 2021	96.96	99.99	92.27	93.23
6753	NASDAQ	TRNS	Mon, Nov 22, 2021	97.12	101.05	95.44	98.01
6752	NASDAQ	TRNS	Fri, Nov 19, 2021	97.29	98.42	96.16	96.16
6751	NASDAQ	TRNS	Thu, Nov 18, 2021	96.76	98.29	95.50	98.03
6750	NASDAQ	TRNS	Wed, Nov 17, 2021	96.97	96.97	95.29	96.42
6749	NASDAQ	TRNS	Tue, Nov 16, 2021	94.10	97.79	93.54	96.79
6748	NASDAQ	TRNS	Mon, Nov 15, 2021	99.68	100.88	93.43	94.19
6747	NASDAQ	TRNS	Fri, Nov 12, 2021	94.19	99.22	92.77	98.80
6746	NASDAQ	TRNS	Thu, Nov 11, 2021	92.90	95.68	91.62	94.25
6745	NASDAQ	TRNS	Wed, Nov 10, 2021	92.89	93.65	88.70	92.58
6744	NASDAQ	TRNS	Tue, Nov 9, 2021	94.21	94.22	92.90	93.31
6743	NASDAQ	TRNS	Mon, Nov 8, 2021	90.52	96.49	90.28	94.00
6742	NASDAQ	TRNS	Fri, Nov 5, 2021	85.68	91.89	84.75	90.12
6741	NASDAQ	TRNS	Thu, Nov 4, 2021	84.75	86.27	82.50	85.60
6740	NASDAQ	TRNS	Wed, Nov 3, 2021	80.12	85.25	80.12	84.53
6739	NASDAQ	TRNS	Tue, Nov 2, 2021	76.42	79.52	76.05	79.00
6738	NASDAQ	TRNS	Mon, Nov 1, 2021	75.20	76.99	74.62	75.86
6737	NASDAQ	TRNS	Fri, Oct 29, 2021	73.49	75.15	72.55	74.88
6736	NASDAQ	TRNS	Thu, Oct 28, 2021	74.00	74.74	71.36	73.73
6735	NASDAQ	TRNS	Wed, Oct 27, 2021	72.58	74.54	71.66	73.50
6734	NASDAQ	TRNS	Tue, Oct 26, 2021	71.13	72.86	70.44	72.38
6733	NASDAQ	TRNS	Mon, Oct 25, 2021	72.16	73.00	72.16	73.00
6732	NASDAQ	TRNS	Fri, Oct 22, 2021	71.75	72.55	71.13	72.16
6731	NASDAQ	TRNS	Thu, Oct 21, 2021	68.28	72.20	68.28	72.20
6730	NASDAQ	TRNS	Wed, Oct 20, 2021	70.71	71.17	69.96	70.56
6729	NASDAQ	TRNS	Tue, Oct 19, 2021	71.35	71.35	70.17	70.78
6728	NASDAQ	TRNS	Mon, Oct 18, 2021	70.75	71.71	70.10	70.54
6727	NASDAQ	TRNS	Fri, Oct 15, 2021	71.09	71.98	69.03	70.79
6726	NASDAQ	TRNS	Thu, Oct 14, 2021	69.79	71.98	69.25	70.28
6725	NASDAQ	TRNS	Wed, Oct 13, 2021	70.53	71.39	69.75	69.93
6724	NASDAQ	TRNS	Tue, Oct 12, 2021	69.79	70.80	69.00	70.17
6723	NASDAQ	TRNS	Mon, Oct 11, 2021	69.53	70.61	69.09	69.83
6722	NASDAQ	TRNS	Fri, Oct 8, 2021	69.91	69.91	68.11	69.12
6721	NASDAQ	TRNS	Thu, Oct 7, 2021	68.48	69.14	66.97	68.94
6720	NASDAQ	TRNS	Wed, Oct 6, 2021	66.25	68.20	66.14	67.82
6719	NASDAQ	TRNS	Tue, Oct 5, 2021	66.49	66.99	65.15	66.92
6718	NASDAQ	TRNS	Mon, Oct 4, 2021	64.92	66.39	64.10	64.87
6717	NASDAQ	TRNS	Fri, Oct 1, 2021	65.65	65.82	64.43	65.36
6716	NASDAQ	TRNS	Thu, Sep 30, 2021	66.06	67.17	63.50	64.48
6715	NASDAQ	TRNS	Wed, Sep 29, 2021	64.08	66.43	63.41	65.60
6714	NASDAQ	TRNS	Tue, Sep 28, 2021	64.50	65.13	63.22	63.41
6713	NASDAQ	TRNS	Mon, Sep 27, 2021	64.10	66.00	64.10	65.02
6712	NASDAQ	TRNS	Fri, Sep 24, 2021	64.40	64.87	63.86	64.50
6711	NASDAQ	TRNS	Thu, Sep 23, 2021	64.16	65.79	62.38	64.16
6710	NASDAQ	TRNS	Wed, Sep 22, 2021	61.44	64.58	61.44	64.11
6709	NASDAQ	TRNS	Tue, Sep 21, 2021	62.40	63.41	61.59	61.75
6708	NASDAQ	TRNS	Mon, Sep 20, 2021	63.49	64.39	61.66	62.05
6707	NASDAQ	TRNS	Fri, Sep 17, 2021	65.25	65.99	62.83	64.33
6706	NASDAQ	TRNS	Thu, Sep 16, 2021	66.74	66.74	63.18	64.62
6705	NASDAQ	TRNS	Wed, Sep 15, 2021	63.41	66.74	61.97	66.55
6704	NASDAQ	TRNS	Tue, Sep 14, 2021	64.09	64.09	62.02	63.10
6703	NASDAQ	TRNS	Mon, Sep 13, 2021	64.63	64.65	63.05	64.11
6702	NASDAQ	TRNS	Fri, Sep 10, 2021	65.42	65.99	64.17	64.26
6701	NASDAQ	TRNS	Thu, Sep 9, 2021	65.90	66.01	64.48	65.06
6700	NASDAQ	TRNS	Wed, Sep 8, 2021	66.16	66.66	64.68	66.01
6699	NASDAQ	TRNS	Tue, Sep 7, 2021	67.00	67.11	65.57	66.09
6698	NASDAQ	TRNS	Fri, Sep 3, 2021	67.56	67.94	66.71	67.43
6697	NASDAQ	TRNS	Thu, Sep 2, 2021	68.25	68.40	66.44	67.89
6696	NASDAQ	TRNS	Wed, Sep 1, 2021	67.80	68.09	66.11	68.09
6695	NASDAQ	TRNS	Tue, Aug 31, 2021	67.09	68.09	66.67	67.76
6694	NASDAQ	TRNS	Mon, Aug 30, 2021	66.70	67.50	66.45	66.57
6693	NASDAQ	TRNS	Fri, Aug 27, 2021	66.64	66.70	65.67	66.65
6692	NASDAQ	TRNS	Thu, Aug 26, 2021	67.09	67.09	65.66	66.64
6691	NASDAQ	TRNS	Wed, Aug 25, 2021	66.50	66.76	66.12	66.76
6690	NASDAQ	TRNS	Tue, Aug 24, 2021	66.36	67.40	64.69	66.39
6689	NASDAQ	TRNS	Mon, Aug 23, 2021	65.38	66.83	64.59	65.94
6688	NASDAQ	TRNS	Fri, Aug 20, 2021	63.78	65.33	63.76	64.97
6687	NASDAQ	TRNS	Thu, Aug 19, 2021	63.93	65.03	62.77	64.09
6686	NASDAQ	TRNS	Wed, Aug 18, 2021	64.31	65.11	63.12	63.88
6685	NASDAQ	TRNS	Tue, Aug 17, 2021	65.86	66.07	62.79	64.42
6684	NASDAQ	TRNS	Mon, Aug 16, 2021	67.38	67.63	65.43	65.70
6683	NASDAQ	TRNS	Fri, Aug 13, 2021	67.57	68.06	67.50	67.95
6682	NASDAQ	TRNS	Thu, Aug 12, 2021	66.65	68.00	66.54	67.91
6681	NASDAQ	TRNS	Wed, Aug 11, 2021	65.99	66.65	64.92	66.65
6680	NASDAQ	TRNS	Tue, Aug 10, 2021	64.56	66.17	64.44	65.58
6679	NASDAQ	TRNS	Mon, Aug 9, 2021	64.95	65.10	64.56	64.56
6678	NASDAQ	TRNS	Fri, Aug 6, 2021	64.50	65.74	64.36	65.08
6677	NASDAQ	TRNS	Thu, Aug 5, 2021	64.90	65.60	62.78	64.79
6676	NASDAQ	TRNS	Wed, Aug 4, 2021	62.58	64.93	61.22	64.80
6675	NASDAQ	TRNS	Tue, Aug 3, 2021	65.40	65.40	61.17	62.59
6674	NASDAQ	TRNS	Mon, Aug 2, 2021	64.35	65.39	64.00	65.27
6673	NASDAQ	TRNS	Fri, Jul 30, 2021	62.12	63.85	62.12	63.85
6672	NASDAQ	TRNS	Thu, Jul 29, 2021	63.35	64.56	61.58	61.93
6671	NASDAQ	TRNS	Wed, Jul 28, 2021	62.02	63.07	60.09	63.07
6670	NASDAQ	TRNS	Tue, Jul 27, 2021	60.96	61.00	59.55	60.37
6669	NASDAQ	TRNS	Mon, Jul 26, 2021	61.08	61.53	60.01	60.62
6668	NASDAQ	TRNS	Fri, Jul 23, 2021	60.58	61.35	60.43	61.35
6667	NASDAQ	TRNS	Thu, Jul 22, 2021	61.55	61.55	60.22	60.47
6666	NASDAQ	TRNS	Wed, Jul 21, 2021	60.73	61.46	60.46	61.09
6665	NASDAQ	TRNS	Tue, Jul 20, 2021	59.24	61.61	58.99	60.26
6664	NASDAQ	TRNS	Mon, Jul 19, 2021	58.42	60.19	58.08	59.13
6663	NASDAQ	TRNS	Fri, Jul 16, 2021	58.77	60.32	58.12	59.14
6662	NASDAQ	TRNS	Thu, Jul 15, 2021	58.30	59.29	56.99	58.32
6661	NASDAQ	TRNS	Wed, Jul 14, 2021	61.00	61.10	58.01	58.93
6660	NASDAQ	TRNS	Tue, Jul 13, 2021	64.22	64.99	60.81	60.81
6659	NASDAQ	TRNS	Mon, Jul 12, 2021	63.20	65.38	62.79	64.02
6658	NASDAQ	TRNS	Fri, Jul 9, 2021	63.41	63.46	61.93	63.20
6657	NASDAQ	TRNS	Thu, Jul 8, 2021	61.60	63.39	60.79	62.75
6656	NASDAQ	TRNS	Wed, Jul 7, 2021	58.26	62.83	57.87	62.40
6655	NASDAQ	TRNS	Tue, Jul 6, 2021	57.83	58.50	55.82	58.02
6654	NASDAQ	TRNS	Fri, Jul 2, 2021	58.40	58.69	56.57	57.54
6653	NASDAQ	TRNS	Thu, Jul 1, 2021	56.56	58.89	56.56	58.10
6652	NASDAQ	TRNS	Wed, Jun 30, 2021	55.13	56.96	54.97	56.51
6651	NASDAQ	TRNS	Tue, Jun 29, 2021	55.07	56.05	54.62	55.22
6650	NASDAQ	TRNS	Mon, Jun 28, 2021	57.93	58.00	54.59	54.85
6649	NASDAQ	TRNS	Fri, Jun 25, 2021	55.90	59.63	55.90	57.60
6648	NASDAQ	TRNS	Thu, Jun 24, 2021	55.12	56.00	55.12	56.00
6647	NASDAQ	TRNS	Wed, Jun 23, 2021	54.73	56.70	54.73	55.55
6646	NASDAQ	TRNS	Tue, Jun 22, 2021	55.33	55.54	53.90	55.10
6645	NASDAQ	TRNS	Mon, Jun 21, 2021	56.26	57.00	54.89	55.60
6644	NASDAQ	TRNS	Fri, Jun 18, 2021	54.45	56.51	53.82	56.35
6643	NASDAQ	TRNS	Thu, Jun 17, 2021	55.31	56.08	54.44	55.09
6642	NASDAQ	TRNS	Wed, Jun 16, 2021	55.19	56.13	55.02	55.02
6641	NASDAQ	TRNS	Tue, Jun 15, 2021	55.10	55.38	54.65	55.33
6640	NASDAQ	TRNS	Mon, Jun 14, 2021	54.60	56.57	54.60	54.87
6639	NASDAQ	TRNS	Fri, Jun 11, 2021	54.25	55.32	54.25	54.38
6638	NASDAQ	TRNS	Thu, Jun 10, 2021	54.45	55.12	54.10	54.33
6637	NASDAQ	TRNS	Wed, Jun 9, 2021	55.39	56.33	54.44	54.44
6636	NASDAQ	TRNS	Tue, Jun 8, 2021	56.56	56.56	55.57	55.57
6635	NASDAQ	TRNS	Mon, Jun 7, 2021	55.75	56.98	55.25	56.28
6634	NASDAQ	TRNS	Fri, Jun 4, 2021	55.52	56.08	54.13	55.90
6633	NASDAQ	TRNS	Thu, Jun 3, 2021	54.23	55.27	53.50	55.16
6632	NASDAQ	TRNS	Wed, Jun 2, 2021	55.40	55.65	54.00	54.46
6631	NASDAQ	TRNS	Tue, Jun 1, 2021	53.32	56.28	52.73	54.97
6630	NASDAQ	TRNS	Fri, May 28, 2021	53.84	54.03	52.61	52.84
6629	NASDAQ	TRNS	Thu, May 27, 2021	54.50	54.74	53.80	53.91
6628	NASDAQ	TRNS	Wed, May 26, 2021	55.00	55.00	53.80	54.21
6627	NASDAQ	TRNS	Tue, May 25, 2021	56.24	56.33	54.16	54.57
6626	NASDAQ	TRNS	Mon, May 24, 2021	57.00	57.43	55.72	55.92
6625	NASDAQ	TRNS	Fri, May 21, 2021	57.94	58.49	55.79	56.98
6624	NASDAQ	TRNS	Thu, May 20, 2021	56.53	57.74	54.50	57.33
6623	NASDAQ	TRNS	Wed, May 19, 2021	50.70	56.63	49.84	55.99
6622	NASDAQ	TRNS	Tue, May 18, 2021	48.69	48.82	47.05	47.47
6621	NASDAQ	TRNS	Mon, May 17, 2021	48.16	48.97	47.63	48.34
6620	NASDAQ	TRNS	Fri, May 14, 2021	47.76	48.50	46.86	48.40
6619	NASDAQ	TRNS	Thu, May 13, 2021	46.64	47.93	46.17	47.73
6618	NASDAQ	TRNS	Wed, May 12, 2021	48.25	48.25	47.04	47.14
6617	NASDAQ	TRNS	Tue, May 11, 2021	49.47	49.47	46.73	48.17
6616	NASDAQ	TRNS	Mon, May 10, 2021	49.00	49.42	47.11	48.52
6615	NASDAQ	TRNS	Fri, May 7, 2021	48.89	49.55	48.00	49.06
6614	NASDAQ	TRNS	Thu, May 6, 2021	48.98	49.48	48.34	48.83
6613	NASDAQ	TRNS	Wed, May 5, 2021	49.92	50.19	49.04	49.20
6612	NASDAQ	TRNS	Tue, May 4, 2021	49.55	50.54	48.99	49.60
6611	NASDAQ	TRNS	Mon, May 3, 2021	50.26	51.28	49.23	50.42
6610	NASDAQ	TRNS	Fri, Apr 30, 2021	50.41	52.07	49.44	50.00
6609	NASDAQ	TRNS	Thu, Apr 29, 2021	51.29	51.30	49.90	50.51
6608	NASDAQ	TRNS	Wed, Apr 28, 2021	50.98	51.46	50.30	50.83
6607	NASDAQ	TRNS	Tue, Apr 27, 2021	50.60	51.50	49.92	51.08
6606	NASDAQ	TRNS	Mon, Apr 26, 2021	50.15	50.50	49.63	50.15
6605	NASDAQ	TRNS	Fri, Apr 23, 2021	50.07	50.95	49.54	50.10
6604	NASDAQ	TRNS	Thu, Apr 22, 2021	49.09	50.09	47.07	49.82
6603	NASDAQ	TRNS	Wed, Apr 21, 2021	46.03	49.25	46.03	49.10
6602	NASDAQ	TRNS	Tue, Apr 20, 2021	48.83	48.83	47.75	48.09
6601	NASDAQ	TRNS	Mon, Apr 19, 2021	48.15	49.02	47.51	49.00
6600	NASDAQ	TRNS	Fri, Apr 16, 2021	50.20	50.27	48.53	48.98
6599	NASDAQ	TRNS	Thu, Apr 15, 2021	49.65	50.56	49.42	49.91
6598	NASDAQ	TRNS	Wed, Apr 14, 2021	49.50	50.10	48.98	49.81
6597	NASDAQ	TRNS	Tue, Apr 13, 2021	49.33	49.73	48.50	49.47
6596	NASDAQ	TRNS	Mon, Apr 12, 2021	49.52	49.70	48.95	49.20
6595	NASDAQ	TRNS	Fri, Apr 9, 2021	48.10	49.90	47.87	49.75
6594	NASDAQ	TRNS	Thu, Apr 8, 2021	48.06	48.75	47.51	48.11
6593	NASDAQ	TRNS	Wed, Apr 7, 2021	48.58	48.94	46.98	47.82
6592	NASDAQ	TRNS	Tue, Apr 6, 2021	49.14	49.18	48.44	48.64
6591	NASDAQ	TRNS	Mon, Apr 5, 2021	49.06	49.96	48.67	49.06
6590	NASDAQ	TRNS	Thu, Apr 1, 2021	49.17	50.11	48.47	48.91
6589	NASDAQ	TRNS	Wed, Mar 31, 2021	49.96	51.07	48.84	49.08
6588	NASDAQ	TRNS	Tue, Mar 30, 2021	51.82	51.82	49.08	50.10
6587	NASDAQ	TRNS	Mon, Mar 29, 2021	52.07	53.31	51.70	51.75
6586	NASDAQ	TRNS	Fri, Mar 26, 2021	53.50	53.99	52.08	53.17
6585	NASDAQ	TRNS	Thu, Mar 25, 2021	50.83	53.26	50.83	53.26
6584	NASDAQ	TRNS	Wed, Mar 24, 2021	50.94	52.74	50.13	51.01
6583	NASDAQ	TRNS	Tue, Mar 23, 2021	50.67	52.21	50.67	50.69
6582	NASDAQ	TRNS	Mon, Mar 22, 2021	52.11	52.11	50.85	51.13
6581	NASDAQ	TRNS	Fri, Mar 19, 2021	51.46	54.15	50.44	51.85
6580	NASDAQ	TRNS	Thu, Mar 18, 2021	49.66	51.00	49.51	50.95
6579	NASDAQ	TRNS	Wed, Mar 17, 2021	49.57	50.35	49.00	49.65
6578	NASDAQ	TRNS	Tue, Mar 16, 2021	48.82	49.59	48.63	49.49
6577	NASDAQ	TRNS	Mon, Mar 15, 2021	48.66	49.00	48.40	48.55
6576	NASDAQ	TRNS	Fri, Mar 12, 2021	49.03	49.50	48.37	48.97
6575	NASDAQ	TRNS	Thu, Mar 11, 2021	49.25	49.25	48.15	49.08
6574	NASDAQ	TRNS	Wed, Mar 10, 2021	47.20	49.40	47.11	48.88
6573	NASDAQ	TRNS	Tue, Mar 9, 2021	46.60	46.91	45.69	46.80
6572	NASDAQ	TRNS	Mon, Mar 8, 2021	45.61	45.87	45.40	45.78
6571	NASDAQ	TRNS	Fri, Mar 5, 2021	45.90	45.95	45.00	45.59
6570	NASDAQ	TRNS	Thu, Mar 4, 2021	45.80	46.00	45.25	45.50
6569	NASDAQ	TRNS	Wed, Mar 3, 2021	45.58	46.23	45.19	45.80
6568	NASDAQ	TRNS	Tue, Mar 2, 2021	45.80	46.39	45.15	45.63
6567	NASDAQ	TRNS	Mon, Mar 1, 2021	45.66	45.90	44.88	45.90
6566	NASDAQ	TRNS	Fri, Feb 26, 2021	43.77	45.60	43.74	44.83
6565	NASDAQ	TRNS	Thu, Feb 25, 2021	44.46	44.66	43.20	44.31
6564	NASDAQ	TRNS	Wed, Feb 24, 2021	43.54	44.74	43.54	44.70
6563	NASDAQ	TRNS	Tue, Feb 23, 2021	44.61	44.75	42.12	44.20
6562	NASDAQ	TRNS	Mon, Feb 22, 2021	44.08	45.26	44.08	44.61
6561	NASDAQ	TRNS	Fri, Feb 19, 2021	43.59	44.95	43.51	44.33
6560	NASDAQ	TRNS	Thu, Feb 18, 2021	43.37	44.81	42.88	43.49
6559	NASDAQ	TRNS	Wed, Feb 17, 2021	42.62	44.00	42.62	43.50
6558	NASDAQ	TRNS	Tue, Feb 16, 2021	43.03	43.30	42.70	43.00
6557	NASDAQ	TRNS	Fri, Feb 12, 2021	43.87	43.89	41.98	43.11
6556	NASDAQ	TRNS	Thu, Feb 11, 2021	43.10	43.25	42.43	43.20
6555	NASDAQ	TRNS	Wed, Feb 10, 2021	44.00	44.00	42.29	43.00
6554	NASDAQ	TRNS	Tue, Feb 9, 2021	43.24	43.98	42.83	43.65
6553	NASDAQ	TRNS	Mon, Feb 8, 2021	42.26	44.46	41.44	43.45
6552	NASDAQ	TRNS	Fri, Feb 5, 2021	40.37	43.00	39.63	43.00
6551	NASDAQ	TRNS	Thu, Feb 4, 2021	42.26	42.26	40.33	40.75
6550	NASDAQ	TRNS	Wed, Feb 3, 2021	38.23	41.40	38.00	40.75
6549	NASDAQ	TRNS	Tue, Feb 2, 2021	37.41	37.81	36.82	37.81
6548	NASDAQ	TRNS	Mon, Feb 1, 2021	36.39	37.50	34.44	37.50
6547	NASDAQ	TRNS	Fri, Jan 29, 2021	36.69	37.00	35.28	36.57
6546	NASDAQ	TRNS	Thu, Jan 28, 2021	35.60	37.03	35.60	36.68
6545	NASDAQ	TRNS	Wed, Jan 27, 2021	35.45	35.72	34.54	35.36
6544	NASDAQ	TRNS	Tue, Jan 26, 2021	37.25	37.25	35.71	36.01
6543	NASDAQ	TRNS	Mon, Jan 25, 2021	37.15	37.65	37.01	37.10
6542	NASDAQ	TRNS	Fri, Jan 22, 2021	36.35	37.42	36.31	37.42
6541	NASDAQ	TRNS	Thu, Jan 21, 2021	36.50	37.00	36.50	36.80
6540	NASDAQ	TRNS	Wed, Jan 20, 2021	36.96	37.00	36.33	36.70
6539	NASDAQ	TRNS	Tue, Jan 19, 2021	36.15	36.70	35.32	36.70
6538	NASDAQ	TRNS	Fri, Jan 15, 2021	33.49	35.50	32.96	35.40
6537	NASDAQ	TRNS	Thu, Jan 14, 2021	33.71	34.64	33.67	33.87
6536	NASDAQ	TRNS	Wed, Jan 13, 2021	34.14	34.14	33.26	33.49
6535	NASDAQ	TRNS	Tue, Jan 12, 2021	34.35	34.35	33.79	34.00
6534	NASDAQ	TRNS	Mon, Jan 11, 2021	34.19	34.55	33.59	34.05
6533	NASDAQ	TRNS	Fri, Jan 8, 2021	35.00	35.55	34.41	34.62
6532	NASDAQ	TRNS	Thu, Jan 7, 2021	35.00	35.29	34.16	34.94
6531	NASDAQ	TRNS	Wed, Jan 6, 2021	35.08	35.80	32.54	34.89
6530	NASDAQ	TRNS	Tue, Jan 5, 2021	34.30	35.16	34.30	34.90
6529	NASDAQ	TRNS	Mon, Jan 4, 2021	35.11	35.35	33.44	34.17
6528	NASDAQ	TRNS	Thu, Dec 31, 2020	33.53	35.20	33.53	34.68
6527	NASDAQ	TRNS	Wed, Dec 30, 2020	34.20	34.20	33.30	33.61
6526	NASDAQ	TRNS	Tue, Dec 29, 2020	34.20	34.27	33.50	34.13
6525	NASDAQ	TRNS	Mon, Dec 28, 2020	34.62	34.62	32.80	33.96
6524	NASDAQ	TRNS	Thu, Dec 24, 2020	33.43	33.47	32.26	33.03
6523	NASDAQ	TRNS	Wed, Dec 23, 2020	33.74	34.00	32.65	33.28
6522	NASDAQ	TRNS	Tue, Dec 22, 2020	33.60	33.98	33.50	33.73
6521	NASDAQ	TRNS	Mon, Dec 21, 2020	33.37	33.73	33.02	33.70
6520	NASDAQ	TRNS	Fri, Dec 18, 2020	35.07	35.50	34.11	34.11
6519	NASDAQ	TRNS	Thu, Dec 17, 2020	34.80	35.50	34.80	35.16
6518	NASDAQ	TRNS	Wed, Dec 16, 2020	35.61	35.80	34.51	34.73
6517	NASDAQ	TRNS	Tue, Dec 15, 2020	35.18	36.49	34.79	35.89
6516	NASDAQ	TRNS	Mon, Dec 14, 2020	34.34	35.25	34.09	34.72
6515	NASDAQ	TRNS	Fri, Dec 11, 2020	34.44	35.24	33.90	34.24
6514	NASDAQ	TRNS	Thu, Dec 10, 2020	34.48	35.50	34.07	34.36
6513	NASDAQ	TRNS	Wed, Dec 9, 2020	36.20	36.40	34.13	34.52
6512	NASDAQ	TRNS	Tue, Dec 8, 2020	34.04	36.10	32.88	35.92
6511	NASDAQ	TRNS	Mon, Dec 7, 2020	32.76	34.02	32.33	33.70
6510	NASDAQ	TRNS	Fri, Dec 4, 2020	32.05	32.95	32.05	32.45
6509	NASDAQ	TRNS	Thu, Dec 3, 2020	31.13	31.96	31.13	31.70
6508	NASDAQ	TRNS	Wed, Dec 2, 2020	31.39	31.63	31.10	31.39
6507	NASDAQ	TRNS	Tue, Dec 1, 2020	32.00	32.01	31.29	31.40
6506	NASDAQ	TRNS	Mon, Nov 30, 2020	31.56	31.98	31.56	31.70
6505	NASDAQ	TRNS	Fri, Nov 27, 2020	31.62	31.84	31.60	31.78
6504	NASDAQ	TRNS	Wed, Nov 25, 2020	32.46	32.46	31.57	31.57
6503	NASDAQ	TRNS	Tue, Nov 24, 2020	31.64	33.27	31.60	32.34
6502	NASDAQ	TRNS	Mon, Nov 23, 2020	32.00	32.09	31.74	31.86
6501	NASDAQ	TRNS	Fri, Nov 20, 2020	30.39	31.64	30.12	31.03
6500	NASDAQ	TRNS	Thu, Nov 19, 2020	32.03	32.03	30.00	30.70
6499	NASDAQ	TRNS	Wed, Nov 18, 2020	33.16	33.54	31.75	32.00
6498	NASDAQ	TRNS	Tue, Nov 17, 2020	32.37	33.76	32.00	32.92
6497	NASDAQ	TRNS	Mon, Nov 16, 2020	32.41	32.90	32.39	32.90
6496	NASDAQ	TRNS	Fri, Nov 13, 2020	32.00	32.30	31.76	32.02
6495	NASDAQ	TRNS	Thu, Nov 12, 2020	32.15	32.43	31.82	31.97
6494	NASDAQ	TRNS	Wed, Nov 11, 2020	32.15	32.34	31.40	32.19
6493	NASDAQ	TRNS	Tue, Nov 10, 2020	30.86	32.78	30.46	32.17
6492	NASDAQ	TRNS	Mon, Nov 9, 2020	31.30	31.88	29.94	30.43
6491	NASDAQ	TRNS	Fri, Nov 6, 2020	31.44	31.50	30.49	30.50
6490	NASDAQ	TRNS	Thu, Nov 5, 2020	30.70	31.50	30.28	31.35
6489	NASDAQ	TRNS	Wed, Nov 4, 2020	31.15	31.15	29.71	30.40
6488	NASDAQ	TRNS	Tue, Nov 3, 2020	31.40	31.50	30.90	31.48
6487	NASDAQ	TRNS	Mon, Nov 2, 2020	31.03	31.38	31.03	31.28
6486	NASDAQ	TRNS	Fri, Oct 30, 2020	30.84	31.40	30.75	30.91
6485	NASDAQ	TRNS	Thu, Oct 29, 2020	29.81	31.25	29.63	31.00
6484	NASDAQ	TRNS	Wed, Oct 28, 2020	26.94	29.85	26.05	29.84
6483	NASDAQ	TRNS	Tue, Oct 27, 2020	28.80	28.80	27.50	27.56
6482	NASDAQ	TRNS	Mon, Oct 26, 2020	27.09	27.63	26.94	27.50
6481	NASDAQ	TRNS	Fri, Oct 23, 2020	27.42	27.51	26.75	27.09
6480	NASDAQ	TRNS	Thu, Oct 22, 2020	26.69	27.77	26.69	27.41
6479	NASDAQ	TRNS	Wed, Oct 21, 2020	27.03	27.36	27.03	27.20
6478	NASDAQ	TRNS	Tue, Oct 20, 2020	27.90	27.90	27.45	27.47
6477	NASDAQ	TRNS	Mon, Oct 19, 2020	28.57	28.89	27.55	27.55
6476	NASDAQ	TRNS	Fri, Oct 16, 2020	28.25	28.67	28.25	28.51
6475	NASDAQ	TRNS	Thu, Oct 15, 2020	27.51	28.78	27.51	28.40
6474	NASDAQ	TRNS	Wed, Oct 14, 2020	28.26	28.60	28.01	28.10
6473	NASDAQ	TRNS	Tue, Oct 13, 2020	28.59	28.59	27.85	28.32
6472	NASDAQ	TRNS	Mon, Oct 12, 2020	29.14	29.15	28.50	28.68
6471	NASDAQ	TRNS	Fri, Oct 9, 2020	29.06	29.39	28.51	29.09
6470	NASDAQ	TRNS	Thu, Oct 8, 2020	28.98	29.33	28.76	28.78
6469	NASDAQ	TRNS	Wed, Oct 7, 2020	29.05	29.35	28.70	28.90
6468	NASDAQ	TRNS	Tue, Oct 6, 2020	29.49	29.63	29.05	29.05
6467	NASDAQ	TRNS	Mon, Oct 5, 2020	29.11	29.54	29.10	29.31
6466	NASDAQ	TRNS	Fri, Oct 2, 2020	29.05	29.49	29.05	29.06
6465	NASDAQ	TRNS	Thu, Oct 1, 2020	29.48	29.90	29.05	29.39
6464	NASDAQ	TRNS	Wed, Sep 30, 2020	29.44	29.47	29.10	29.30
6463	NASDAQ	TRNS	Tue, Sep 29, 2020	29.40	29.56	29.30	29.30
6462	NASDAQ	TRNS	Mon, Sep 28, 2020	29.63	30.25	29.63	29.63
6461	NASDAQ	TRNS	Fri, Sep 25, 2020	29.10	29.73	29.10	29.18
6460	NASDAQ	TRNS	Thu, Sep 24, 2020	29.05	29.54	28.90	29.29
6459	NASDAQ	TRNS	Wed, Sep 23, 2020	29.24	29.37	28.96	29.05
6458	NASDAQ	TRNS	Tue, Sep 22, 2020	30.11	30.12	29.00	29.76
6457	NASDAQ	TRNS	Mon, Sep 21, 2020	29.22	30.91	28.56	29.40
6456	NASDAQ	TRNS	Fri, Sep 18, 2020	30.29	31.45	29.10	29.76
6455	NASDAQ	TRNS	Thu, Sep 17, 2020	29.60	30.24	28.75	29.90
6454	NASDAQ	TRNS	Wed, Sep 16, 2020	29.12	29.73	29.00	29.44
6453	NASDAQ	TRNS	Tue, Sep 15, 2020	29.08	29.31	28.85	29.11
6452	NASDAQ	TRNS	Mon, Sep 14, 2020	28.62	29.20	28.18	29.20
6451	NASDAQ	TRNS	Fri, Sep 11, 2020	28.69	28.90	28.38	28.54
6450	NASDAQ	TRNS	Thu, Sep 10, 2020	28.25	28.77	28.25	28.48
6449	NASDAQ	TRNS	Wed, Sep 9, 2020	28.50	29.27	28.50	28.50
6448	NASDAQ	TRNS	Tue, Sep 8, 2020	28.64	29.83	28.32	28.52
6447	NASDAQ	TRNS	Fri, Sep 4, 2020	29.76	29.76	28.43	29.07
6446	NASDAQ	TRNS	Thu, Sep 3, 2020	29.24	30.26	29.13	29.46
6445	NASDAQ	TRNS	Wed, Sep 2, 2020	29.34	30.77	29.34	30.50
6444	NASDAQ	TRNS	Tue, Sep 1, 2020	29.52	29.76	29.14	29.45
6443	NASDAQ	TRNS	Mon, Aug 31, 2020	29.09	29.97	28.84	29.41
6442	NASDAQ	TRNS	Fri, Aug 28, 2020	29.24	30.19	28.70	29.35
6441	NASDAQ	TRNS	Thu, Aug 27, 2020	29.52	29.73	27.76	29.73
6440	NASDAQ	TRNS	Wed, Aug 26, 2020	29.27	29.85	28.80	29.67
6439	NASDAQ	TRNS	Tue, Aug 25, 2020	29.35	30.35	28.88	29.10
6438	NASDAQ	TRNS	Mon, Aug 24, 2020	30.02	30.02	28.57	29.23
6437	NASDAQ	TRNS	Fri, Aug 21, 2020	30.70	30.75	29.36	29.63
6436	NASDAQ	TRNS	Thu, Aug 20, 2020	30.70	31.00	30.09	30.80
6435	NASDAQ	TRNS	Wed, Aug 19, 2020	30.97	31.04	30.64	30.78
6434	NASDAQ	TRNS	Tue, Aug 18, 2020	30.79	31.00	30.01	30.76
6433	NASDAQ	TRNS	Mon, Aug 17, 2020	30.40	31.00	30.28	30.80
6432	NASDAQ	TRNS	Fri, Aug 14, 2020	29.25	30.30	29.25	30.30
6431	NASDAQ	TRNS	Thu, Aug 13, 2020	28.75	29.25	28.44	29.25
6430	NASDAQ	TRNS	Wed, Aug 12, 2020	27.86	28.75	26.98	28.74
6429	NASDAQ	TRNS	Tue, Aug 11, 2020	28.15	29.10	27.80	27.86
6428	NASDAQ	TRNS	Mon, Aug 10, 2020	27.94	28.67	27.75	27.75
6427	NASDAQ	TRNS	Fri, Aug 7, 2020	28.18	28.70	27.85	28.20
6426	NASDAQ	TRNS	Thu, Aug 6, 2020	28.16	28.23	27.79	28.20
6425	NASDAQ	TRNS	Wed, Aug 5, 2020	28.55	28.66	26.69	28.60
6424	NASDAQ	TRNS	Tue, Aug 4, 2020	28.42	28.55	27.82	28.19
6423	NASDAQ	TRNS	Mon, Aug 3, 2020	28.46	29.03	27.45	28.00
6422	NASDAQ	TRNS	Fri, Jul 31, 2020	28.80	28.97	27.00	27.90
6421	NASDAQ	TRNS	Thu, Jul 30, 2020	28.71	28.89	27.33	28.69
6420	NASDAQ	TRNS	Wed, Jul 29, 2020	29.49	29.66	28.53	29.00
6419	NASDAQ	TRNS	Tue, Jul 28, 2020	30.45	30.45	29.09	29.49
6418	NASDAQ	TRNS	Mon, Jul 27, 2020	30.30	30.55	29.39	30.55
6417	NASDAQ	TRNS	Fri, Jul 24, 2020	29.05	30.31	26.15	30.06
6416	NASDAQ	TRNS	Thu, Jul 23, 2020	28.50	29.46	27.93	29.03
6415	NASDAQ	TRNS	Wed, Jul 22, 2020	27.44	28.70	27.31	28.23
6414	NASDAQ	TRNS	Tue, Jul 21, 2020	28.06	28.07	26.55	27.08
6413	NASDAQ	TRNS	Mon, Jul 20, 2020	26.23	27.80	26.23	27.70
6412	NASDAQ	TRNS	Fri, Jul 17, 2020	26.63	27.34	26.06	26.06
6411	NASDAQ	TRNS	Thu, Jul 16, 2020	27.77	27.77	25.76	26.96
6410	NASDAQ	TRNS	Wed, Jul 15, 2020	26.31	28.52	26.22	27.32
6409	NASDAQ	TRNS	Tue, Jul 14, 2020	25.78	26.13	25.21	25.88
6408	NASDAQ	TRNS	Mon, Jul 13, 2020	24.31	26.41	24.31	25.54
6407	NASDAQ	TRNS	Fri, Jul 10, 2020	23.48	24.47	23.25	24.20
6406	NASDAQ	TRNS	Thu, Jul 9, 2020	24.46	24.46	23.25	23.68
6405	NASDAQ	TRNS	Wed, Jul 8, 2020	24.83	24.98	23.81	24.37
6404	NASDAQ	TRNS	Tue, Jul 7, 2020	25.44	25.80	24.61	24.61
6403	NASDAQ	TRNS	Mon, Jul 6, 2020	25.48	25.78	24.78	25.66
6402	NASDAQ	TRNS	Thu, Jul 2, 2020	25.42	25.42	24.80	25.27
6401	NASDAQ	TRNS	Wed, Jul 1, 2020	25.95	26.00	24.95	25.21
6400	NASDAQ	TRNS	Tue, Jun 30, 2020	25.24	26.01	24.78	25.86
6399	NASDAQ	TRNS	Mon, Jun 29, 2020	23.24	25.62	23.24	25.62
6398	NASDAQ	TRNS	Fri, Jun 26, 2020	23.53	23.89	22.87	23.05
6397	NASDAQ	TRNS	Thu, Jun 25, 2020	23.44	23.85	23.43	23.75
6396	NASDAQ	TRNS	Wed, Jun 24, 2020	24.08	24.52	23.46	23.46
6395	NASDAQ	TRNS	Tue, Jun 23, 2020	24.41	24.98	24.05	24.25
6394	NASDAQ	TRNS	Mon, Jun 22, 2020	24.32	24.78	24.10	24.26
6393	NASDAQ	TRNS	Fri, Jun 19, 2020	25.08	25.45	24.01	24.36
6392	NASDAQ	TRNS	Thu, Jun 18, 2020	25.22	25.56	24.50	24.73
6391	NASDAQ	TRNS	Wed, Jun 17, 2020	26.62	27.00	24.85	25.30
6390	NASDAQ	TRNS	Tue, Jun 16, 2020	26.26	26.80	25.95	26.80
6389	NASDAQ	TRNS	Mon, Jun 15, 2020	25.15	26.08	25.08	26.08
6388	NASDAQ	TRNS	Fri, Jun 12, 2020	26.08	26.08	24.63	25.35
6387	NASDAQ	TRNS	Thu, Jun 11, 2020	25.41	26.39	24.88	25.30
6386	NASDAQ	TRNS	Wed, Jun 10, 2020	26.42	27.66	25.96	25.96
6385	NASDAQ	TRNS	Tue, Jun 9, 2020	27.63	28.25	26.76	26.76
6384	NASDAQ	TRNS	Mon, Jun 8, 2020	26.44	28.30	26.25	28.12
6383	NASDAQ	TRNS	Fri, Jun 5, 2020	25.84	26.63	25.55	26.15
6382	NASDAQ	TRNS	Thu, Jun 4, 2020	25.17	25.67	25.00	25.16
6381	NASDAQ	TRNS	Wed, Jun 3, 2020	25.49	25.96	25.22	25.22
6380	NASDAQ	TRNS	Tue, Jun 2, 2020	24.85	25.85	24.75	25.09
6379	NASDAQ	TRNS	Mon, Jun 1, 2020	25.20	25.89	24.75	24.75
6378	NASDAQ	TRNS	Fri, May 29, 2020	25.36	25.67	24.78	25.04
6377	NASDAQ	TRNS	Thu, May 28, 2020	25.63	25.81	25.31	25.50
6376	NASDAQ	TRNS	Wed, May 27, 2020	25.21	26.15	24.84	25.55
6375	NASDAQ	TRNS	Tue, May 26, 2020	26.12	26.13	24.75	25.05
6374	NASDAQ	TRNS	Fri, May 22, 2020	25.13	25.97	24.61	25.40
6373	NASDAQ	TRNS	Thu, May 21, 2020	27.75	27.75	24.50	24.70
6372	NASDAQ	TRNS	Wed, May 20, 2020	27.08	27.60	24.96	27.34
6371	NASDAQ	TRNS	Tue, May 19, 2020	26.89	27.87	26.29	26.29
6370	NASDAQ	TRNS	Mon, May 18, 2020	26.73	28.34	26.73	27.23
6369	NASDAQ	TRNS	Fri, May 15, 2020	26.37	26.91	25.76	26.40
6368	NASDAQ	TRNS	Thu, May 14, 2020	26.14	26.89	25.58	26.51
6367	NASDAQ	TRNS	Wed, May 13, 2020	26.77	27.04	25.49	26.64
6366	NASDAQ	TRNS	Tue, May 12, 2020	28.91	29.63	26.52	26.77
6365	NASDAQ	TRNS	Mon, May 11, 2020	28.14	29.24	27.56	28.74
6364	NASDAQ	TRNS	Fri, May 8, 2020	28.14	29.64	27.91	28.27
6363	NASDAQ	TRNS	Thu, May 7, 2020	28.15	29.76	27.40	27.42
6362	NASDAQ	TRNS	Wed, May 6, 2020	26.40	28.53	25.49	27.72
6361	NASDAQ	TRNS	Tue, May 5, 2020	27.71	27.75	25.93	26.21
6360	NASDAQ	TRNS	Mon, May 4, 2020	28.45	28.49	26.96	27.99
6359	NASDAQ	TRNS	Fri, May 1, 2020	27.36	29.49	26.23	28.89
6358	NASDAQ	TRNS	Thu, Apr 30, 2020	28.01	30.01	27.81	28.09
6357	NASDAQ	TRNS	Wed, Apr 29, 2020	28.00	31.77	27.40	28.67
6356	NASDAQ	TRNS	Tue, Apr 28, 2020	27.10	28.29	26.95	27.66
6355	NASDAQ	TRNS	Mon, Apr 27, 2020	26.67	27.10	26.44	27.10
6354	NASDAQ	TRNS	Fri, Apr 24, 2020	26.59	26.92	26.34	26.76
6353	NASDAQ	TRNS	Thu, Apr 23, 2020	26.06	26.96	26.04	26.96
6352	NASDAQ	TRNS	Wed, Apr 22, 2020	26.05	26.56	26.05	26.32
6351	NASDAQ	TRNS	Tue, Apr 21, 2020	25.74	26.45	25.51	26.32
6350	NASDAQ	TRNS	Mon, Apr 20, 2020	25.46	26.87	25.46	26.00
6349	NASDAQ	TRNS	Fri, Apr 17, 2020	24.80	26.68	24.00	26.49
6348	NASDAQ	TRNS	Thu, Apr 16, 2020	24.46	24.47	23.45	24.24
6347	NASDAQ	TRNS	Wed, Apr 15, 2020	25.55	25.55	24.22	24.50
6346	NASDAQ	TRNS	Tue, Apr 14, 2020	26.86	26.92	26.16	26.20
6345	NASDAQ	TRNS	Mon, Apr 13, 2020	26.31	26.86	25.79	26.55
6344	NASDAQ	TRNS	Thu, Apr 9, 2020	25.64	26.85	24.96	26.85
6343	NASDAQ	TRNS	Wed, Apr 8, 2020	25.80	26.21	23.73	26.04
6342	NASDAQ	TRNS	Tue, Apr 7, 2020	26.90	26.92	24.11	25.68
6341	NASDAQ	TRNS	Mon, Apr 6, 2020	25.39	26.86	25.30	26.40
6340	NASDAQ	TRNS	Fri, Apr 3, 2020	25.64	26.09	24.20	24.82
6339	NASDAQ	TRNS	Thu, Apr 2, 2020	24.17	27.15	23.25	25.43
6338	NASDAQ	TRNS	Wed, Apr 1, 2020	26.92	26.92	23.27	24.30
6337	NASDAQ	TRNS	Tue, Mar 31, 2020	26.10	27.72	25.70	26.50
6336	NASDAQ	TRNS	Mon, Mar 30, 2020	26.40	27.42	24.78	26.25
6335	NASDAQ	TRNS	Fri, Mar 27, 2020	26.16	27.98	25.32	25.36
6334	NASDAQ	TRNS	Thu, Mar 26, 2020	26.90	27.35	25.26	27.35
6333	NASDAQ	TRNS	Wed, Mar 25, 2020	27.68	27.68	24.91	26.94
6332	NASDAQ	TRNS	Tue, Mar 24, 2020	26.29	27.98	24.48	27.98
6331	NASDAQ	TRNS	Mon, Mar 23, 2020	26.53	27.70	20.63	26.58
6330	NASDAQ	TRNS	Fri, Mar 20, 2020	24.76	26.39	21.90	26.39
6329	NASDAQ	TRNS	Thu, Mar 19, 2020	20.56	25.88	17.25	25.00
6328	NASDAQ	TRNS	Wed, Mar 18, 2020	26.26	26.26	16.50	20.26
6327	NASDAQ	TRNS	Tue, Mar 17, 2020	22.71	28.17	21.77	28.00
6326	NASDAQ	TRNS	Mon, Mar 16, 2020	23.65	25.77	21.38	22.30
6325	NASDAQ	TRNS	Fri, Mar 13, 2020	25.86	26.58	23.77	25.95
6324	NASDAQ	TRNS	Thu, Mar 12, 2020	26.62	27.22	23.43	25.01
6323	NASDAQ	TRNS	Wed, Mar 11, 2020	27.40	28.88	26.22	27.83
6322	NASDAQ	TRNS	Tue, Mar 10, 2020	29.23	29.50	26.52	29.07
6321	NASDAQ	TRNS	Mon, Mar 9, 2020	30.37	30.59	28.00	28.70
6320	NASDAQ	TRNS	Fri, Mar 6, 2020	30.78	32.25	30.42	31.23
6319	NASDAQ	TRNS	Thu, Mar 5, 2020	32.26	33.00	29.03	30.84
6318	NASDAQ	TRNS	Wed, Mar 4, 2020	31.52	32.93	30.81	32.93
6317	NASDAQ	TRNS	Tue, Mar 3, 2020	31.16	31.52	30.18	31.32
6316	NASDAQ	TRNS	Mon, Mar 2, 2020	28.81	31.28	28.78	31.28
6315	NASDAQ	TRNS	Fri, Feb 28, 2020	28.14	29.38	28.14	28.89
6314	NASDAQ	TRNS	Thu, Feb 27, 2020	30.41	31.41	27.83	28.72
6313	NASDAQ	TRNS	Wed, Feb 26, 2020	30.62	30.86	30.00	30.72
6312	NASDAQ	TRNS	Tue, Feb 25, 2020	30.26	30.46	30.15	30.26
6311	NASDAQ	TRNS	Mon, Feb 24, 2020	30.72	30.93	30.07	30.26
6310	NASDAQ	TRNS	Fri, Feb 21, 2020	31.38	31.99	31.04	31.04
6309	NASDAQ	TRNS	Thu, Feb 20, 2020	31.31	31.74	30.67	31.42
6308	NASDAQ	TRNS	Wed, Feb 19, 2020	32.22	32.22	31.20	31.32
6307	NASDAQ	TRNS	Tue, Feb 18, 2020	32.13	32.13	31.75	31.75
6306	NASDAQ	TRNS	Fri, Feb 14, 2020	32.19	32.41	31.50	32.15
6305	NASDAQ	TRNS	Thu, Feb 13, 2020	31.45	32.41	30.29	32.21
6304	NASDAQ	TRNS	Wed, Feb 12, 2020	31.74	31.95	30.55	31.60
6303	NASDAQ	TRNS	Tue, Feb 11, 2020	32.24	32.42	31.40	31.65
6302	NASDAQ	TRNS	Mon, Feb 10, 2020	32.02	32.31	31.51	32.21
6301	NASDAQ	TRNS	Fri, Feb 7, 2020	32.60	32.98	31.22	32.29
6300	NASDAQ	TRNS	Thu, Feb 6, 2020	30.84	32.98	30.84	32.90
6299	NASDAQ	TRNS	Wed, Feb 5, 2020	30.59	32.58	29.91	30.82
6298	NASDAQ	TRNS	Tue, Feb 4, 2020	30.87	31.42	30.48	30.48
6297	NASDAQ	TRNS	Mon, Feb 3, 2020	30.69	31.83	30.65	30.70
6296	NASDAQ	TRNS	Fri, Jan 31, 2020	30.80	32.67	29.99	30.60
6295	NASDAQ	TRNS	Thu, Jan 30, 2020	31.36	31.65	30.07	30.18
6294	NASDAQ	TRNS	Wed, Jan 29, 2020	32.27	32.70	31.46	31.50
6293	NASDAQ	TRNS	Tue, Jan 28, 2020	32.16	32.58	31.95	32.27
6292	NASDAQ	TRNS	Mon, Jan 27, 2020	32.12	32.60	31.91	32.11
6291	NASDAQ	TRNS	Fri, Jan 24, 2020	32.64	32.86	32.32	32.44
6290	NASDAQ	TRNS	Thu, Jan 23, 2020	32.49	32.87	32.41	32.42
6289	NASDAQ	TRNS	Wed, Jan 22, 2020	32.33	32.60	32.10	32.60
6288	NASDAQ	TRNS	Tue, Jan 21, 2020	32.45	33.18	31.61	32.25
6287	NASDAQ	TRNS	Fri, Jan 17, 2020	32.80	32.80	32.12	32.37
6286	NASDAQ	TRNS	Thu, Jan 16, 2020	31.71	32.99	31.70	32.72
6285	NASDAQ	TRNS	Wed, Jan 15, 2020	31.28	31.75	31.03	31.67
6284	NASDAQ	TRNS	Tue, Jan 14, 2020	31.46	31.74	31.14	31.14
6283	NASDAQ	TRNS	Mon, Jan 13, 2020	31.50	31.52	30.96	31.50
6282	NASDAQ	TRNS	Fri, Jan 10, 2020	31.25	31.60	30.94	31.15
6281	NASDAQ	TRNS	Thu, Jan 9, 2020	31.32	32.09	31.19	31.25
6280	NASDAQ	TRNS	Wed, Jan 8, 2020	31.30	31.63	31.18	31.28
6279	NASDAQ	TRNS	Tue, Jan 7, 2020	31.23	31.62	30.95	31.40
6278	NASDAQ	TRNS	Mon, Jan 6, 2020	31.35	31.64	30.00	31.46
6277	NASDAQ	TRNS	Fri, Jan 3, 2020	31.07	31.60	30.30	31.40
6276	NASDAQ	TRNS	Thu, Jan 2, 2020	31.94	32.20	31.25	31.63
6275	NASDAQ	TRNS	Tue, Dec 31, 2019	31.78	32.16	31.66	31.86
6274	NASDAQ	TRNS	Mon, Dec 30, 2019	31.56	32.05	31.52	31.97
6273	NASDAQ	TRNS	Fri, Dec 27, 2019	32.42	32.42	31.59	31.83
6272	NASDAQ	TRNS	Thu, Dec 26, 2019	32.39	32.61	32.23	32.46
6271	NASDAQ	TRNS	Tue, Dec 24, 2019	32.30	32.62	32.30	32.36
6270	NASDAQ	TRNS	Mon, Dec 23, 2019	32.20	32.39	31.83	32.39
6269	NASDAQ	TRNS	Fri, Dec 20, 2019	32.49	32.61	32.12	32.35
6268	NASDAQ	TRNS	Thu, Dec 19, 2019	32.72	32.72	32.00	32.47
6267	NASDAQ	TRNS	Wed, Dec 18, 2019	32.20	32.59	31.88	32.47
6266	NASDAQ	TRNS	Tue, Dec 17, 2019	32.55	32.55	32.29	32.42
6265	NASDAQ	TRNS	Mon, Dec 16, 2019	32.30	32.82	32.15	32.31
6264	NASDAQ	TRNS	Fri, Dec 13, 2019	32.71	32.87	32.15	32.26
6263	NASDAQ	TRNS	Thu, Dec 12, 2019	33.02	33.05	32.53	32.89
6262	NASDAQ	TRNS	Wed, Dec 11, 2019	32.84	33.00	32.78	32.88
6261	NASDAQ	TRNS	Tue, Dec 10, 2019	33.38	33.38	32.90	33.06
6260	NASDAQ	TRNS	Mon, Dec 9, 2019	33.58	33.76	33.00	33.22
6259	NASDAQ	TRNS	Fri, Dec 6, 2019	32.74	34.18	32.74	33.58
6258	NASDAQ	TRNS	Thu, Dec 5, 2019	32.58	33.56	32.55	33.23
6257	NASDAQ	TRNS	Wed, Dec 4, 2019	32.73	33.25	32.41	32.79
6256	NASDAQ	TRNS	Tue, Dec 3, 2019	32.69	32.69	32.29	32.63
6255	NASDAQ	TRNS	Mon, Dec 2, 2019	32.76	33.23	32.50	32.80
6254	NASDAQ	TRNS	Fri, Nov 29, 2019	33.30	33.48	31.26	32.79
6253	NASDAQ	TRNS	Wed, Nov 27, 2019	33.47	33.58	33.00	33.31
6252	NASDAQ	TRNS	Tue, Nov 26, 2019	33.50	33.99	33.13	33.45
6251	NASDAQ	TRNS	Mon, Nov 25, 2019	32.58	33.55	32.18	33.49
6250	NASDAQ	TRNS	Fri, Nov 22, 2019	32.10	32.85	31.57	32.58
6249	NASDAQ	TRNS	Thu, Nov 21, 2019	32.30	32.64	31.71	32.01
6248	NASDAQ	TRNS	Wed, Nov 20, 2019	31.93	32.79	31.47	32.08
6247	NASDAQ	TRNS	Tue, Nov 19, 2019	32.00	32.11	31.50	31.89
6246	NASDAQ	TRNS	Mon, Nov 18, 2019	31.70	32.06	31.62	31.89
6245	NASDAQ	TRNS	Fri, Nov 15, 2019	31.78	31.90	31.06	31.79
6244	NASDAQ	TRNS	Thu, Nov 14, 2019	31.59	31.96	31.04	31.56
6243	NASDAQ	TRNS	Wed, Nov 13, 2019	31.38	32.36	30.92	31.62
6242	NASDAQ	TRNS	Tue, Nov 12, 2019	30.53	31.73	30.53	31.18
6241	NASDAQ	TRNS	Mon, Nov 11, 2019	30.53	30.75	30.18	30.43
6240	NASDAQ	TRNS	Fri, Nov 8, 2019	30.80	31.21	30.36	30.56
6239	NASDAQ	TRNS	Thu, Nov 7, 2019	31.30	31.67	30.58	30.80
6238	NASDAQ	TRNS	Wed, Nov 6, 2019	30.75	31.49	30.28	31.15
6237	NASDAQ	TRNS	Tue, Nov 5, 2019	30.09	31.14	30.07	30.60
6236	NASDAQ	TRNS	Mon, Nov 4, 2019	29.80	30.47	29.55	30.08
6235	NASDAQ	TRNS	Fri, Nov 1, 2019	31.32	31.50	29.55	29.77
6234	NASDAQ	TRNS	Thu, Oct 31, 2019	31.32	31.50	30.76	31.34
6233	NASDAQ	TRNS	Wed, Oct 30, 2019	30.95	31.41	30.85	31.05
6232	NASDAQ	TRNS	Tue, Oct 29, 2019	30.27	30.94	29.87	30.87
6231	NASDAQ	TRNS	Mon, Oct 28, 2019	30.23	30.35	29.92	30.27
6230	NASDAQ	TRNS	Fri, Oct 25, 2019	29.82	30.24	29.24	30.00
6229	NASDAQ	TRNS	Thu, Oct 24, 2019	29.44	30.00	29.30	29.88
6228	NASDAQ	TRNS	Wed, Oct 23, 2019	28.09	29.29	27.00	29.18
6227	NASDAQ	TRNS	Tue, Oct 22, 2019	26.55	26.61	25.71	26.27
6226	NASDAQ	TRNS	Mon, Oct 21, 2019	26.67	26.75	26.09	26.64
6225	NASDAQ	TRNS	Fri, Oct 18, 2019	25.98	26.78	25.84	26.43
6224	NASDAQ	TRNS	Thu, Oct 17, 2019	26.31	26.68	25.97	26.16
6223	NASDAQ	TRNS	Wed, Oct 16, 2019	26.11	26.36	25.88	26.35
6222	NASDAQ	TRNS	Tue, Oct 15, 2019	26.22	26.41	26.05	26.10
6221	NASDAQ	TRNS	Mon, Oct 14, 2019	26.62	27.00	25.96	26.19
6220	NASDAQ	TRNS	Fri, Oct 11, 2019	26.24	27.18	26.23	26.67
6219	NASDAQ	TRNS	Thu, Oct 10, 2019	26.40	26.45	25.76	26.20
6218	NASDAQ	TRNS	Wed, Oct 9, 2019	26.13	26.26	25.55	26.05
6217	NASDAQ	TRNS	Tue, Oct 8, 2019	26.54	26.70	25.92	25.99
6216	NASDAQ	TRNS	Mon, Oct 7, 2019	25.82	27.41	25.71	26.62
6215	NASDAQ	TRNS	Fri, Oct 4, 2019	25.80	26.36	25.50	25.95
6214	NASDAQ	TRNS	Thu, Oct 3, 2019	25.59	25.93	25.24	25.80
6213	NASDAQ	TRNS	Wed, Oct 2, 2019	25.36	26.05	25.21	25.61
6212	NASDAQ	TRNS	Tue, Oct 1, 2019	25.68	26.13	25.17	25.41
6211	NASDAQ	TRNS	Mon, Sep 30, 2019	25.04	26.11	25.04	25.61
6210	NASDAQ	TRNS	Fri, Sep 27, 2019	25.16	25.51	24.80	24.83
6209	NASDAQ	TRNS	Thu, Sep 26, 2019	24.88	25.50	24.32	25.06
6208	NASDAQ	TRNS	Wed, Sep 25, 2019	24.51	25.29	24.15	24.88
6207	NASDAQ	TRNS	Tue, Sep 24, 2019	23.99	24.55	23.75	24.52
6206	NASDAQ	TRNS	Mon, Sep 23, 2019	23.31	24.00	23.16	23.95
6205	NASDAQ	TRNS	Fri, Sep 20, 2019	23.41	23.88	23.05	23.54
6204	NASDAQ	TRNS	Thu, Sep 19, 2019	22.75	23.48	22.39	23.34
6203	NASDAQ	TRNS	Wed, Sep 18, 2019	23.00	23.00	22.34	22.66
6202	NASDAQ	TRNS	Tue, Sep 17, 2019	22.36	22.93	22.02	22.73
6201	NASDAQ	TRNS	Mon, Sep 16, 2019	22.95	23.00	22.16	22.37
6200	NASDAQ	TRNS	Fri, Sep 13, 2019	22.98	23.04	22.92	23.00
6199	NASDAQ	TRNS	Thu, Sep 12, 2019	23.00	23.00	22.66	23.00
6198	NASDAQ	TRNS	Wed, Sep 11, 2019	22.96	23.05	22.86	23.00
6197	NASDAQ	TRNS	Tue, Sep 10, 2019	22.38	23.05	21.90	22.76
6196	NASDAQ	TRNS	Mon, Sep 9, 2019	22.30	22.91	22.19	22.28
6195	NASDAQ	TRNS	Fri, Sep 6, 2019	20.87	23.12	20.66	22.15
6194	NASDAQ	TRNS	Thu, Sep 5, 2019	23.18	23.20	22.73	22.98
6193	NASDAQ	TRNS	Wed, Sep 4, 2019	23.24	23.53	22.92	23.18
6192	NASDAQ	TRNS	Tue, Sep 3, 2019	23.00	23.43	22.92	23.10
6191	NASDAQ	TRNS	Fri, Aug 30, 2019	22.90	23.48	22.64	23.23
6190	NASDAQ	TRNS	Thu, Aug 29, 2019	22.84	23.20	22.80	22.80
6189	NASDAQ	TRNS	Wed, Aug 28, 2019	21.98	23.00	21.98	22.74
6188	NASDAQ	TRNS	Tue, Aug 27, 2019	22.40	22.57	21.93	22.03
6187	NASDAQ	TRNS	Mon, Aug 26, 2019	21.14	22.36	21.14	22.30
6186	NASDAQ	TRNS	Fri, Aug 23, 2019	22.27	22.60	21.23	21.50
6185	NASDAQ	TRNS	Thu, Aug 22, 2019	22.11	22.57	21.55	22.35
6184	NASDAQ	TRNS	Wed, Aug 21, 2019	22.64	22.64	21.75	22.11
6183	NASDAQ	TRNS	Tue, Aug 20, 2019	22.80	23.17	22.35	22.47
6182	NASDAQ	TRNS	Mon, Aug 19, 2019	22.12	23.23	22.12	23.02
6181	NASDAQ	TRNS	Fri, Aug 16, 2019	23.44	23.44	22.01	22.13
6180	NASDAQ	TRNS	Thu, Aug 15, 2019	23.30	23.77	23.21	23.35
6179	NASDAQ	TRNS	Wed, Aug 14, 2019	22.80	23.70	21.55	23.36
6178	NASDAQ	TRNS	Tue, Aug 13, 2019	22.98	23.16	22.80	22.89
6177	NASDAQ	TRNS	Mon, Aug 12, 2019	22.91	23.21	22.76	22.88
6176	NASDAQ	TRNS	Fri, Aug 9, 2019	23.02	23.25	22.75	23.00
6175	NASDAQ	TRNS	Thu, Aug 8, 2019	22.86	23.40	22.75	23.02
6174	NASDAQ	TRNS	Wed, Aug 7, 2019	22.75	22.99	22.67	22.75
6173	NASDAQ	TRNS	Tue, Aug 6, 2019	23.28	23.75	22.52	22.77
6172	NASDAQ	TRNS	Mon, Aug 5, 2019	22.80	23.19	22.57	22.63
6171	NASDAQ	TRNS	Fri, Aug 2, 2019	23.39	23.39	22.21	23.02
6170	NASDAQ	TRNS	Thu, Aug 1, 2019	23.65	24.09	22.92	23.08
6169	NASDAQ	TRNS	Wed, Jul 31, 2019	23.50	24.25	23.39	23.82
6168	NASDAQ	TRNS	Tue, Jul 30, 2019	23.35	23.85	23.12	23.60
6167	NASDAQ	TRNS	Mon, Jul 29, 2019	23.38	23.61	23.10	23.36
6166	NASDAQ	TRNS	Fri, Jul 26, 2019	23.48	23.71	22.92	23.56
6165	NASDAQ	TRNS	Thu, Jul 25, 2019	23.74	23.89	23.31	23.53
6164	NASDAQ	TRNS	Wed, Jul 24, 2019	23.51	23.98	23.22	23.73
6163	NASDAQ	TRNS	Tue, Jul 23, 2019	23.90	24.09	23.49	23.65
6162	NASDAQ	TRNS	Mon, Jul 22, 2019	24.08	24.45	23.04	23.99
6161	NASDAQ	TRNS	Fri, Jul 19, 2019	24.42	24.90	23.69	24.08
6160	NASDAQ	TRNS	Thu, Jul 18, 2019	24.97	25.05	24.36	24.51
6159	NASDAQ	TRNS	Wed, Jul 17, 2019	25.07	25.07	24.61	24.99
6158	NASDAQ	TRNS	Tue, Jul 16, 2019	24.88	25.15	24.77	24.98
6157	NASDAQ	TRNS	Mon, Jul 15, 2019	25.37	25.57	24.55	24.84
6156	NASDAQ	TRNS	Fri, Jul 12, 2019	25.25	25.45	24.38	25.30
6155	NASDAQ	TRNS	Thu, Jul 11, 2019	25.01	25.49	25.00	25.12
6154	NASDAQ	TRNS	Wed, Jul 10, 2019	25.57	25.65	24.88	25.00
6153	NASDAQ	TRNS	Tue, Jul 9, 2019	25.43	25.69	25.25	25.50
6152	NASDAQ	TRNS	Mon, Jul 8, 2019	25.76	25.98	25.50	25.50
6151	NASDAQ	TRNS	Fri, Jul 5, 2019	25.82	26.01	25.13	25.65
6150	NASDAQ	TRNS	Wed, Jul 3, 2019	26.06	26.47	25.79	25.82
6149	NASDAQ	TRNS	Tue, Jul 2, 2019	25.50	26.27	25.50	26.00
6148	NASDAQ	TRNS	Mon, Jul 1, 2019	25.78	26.48	25.41	25.75
6147	NASDAQ	TRNS	Fri, Jun 28, 2019	25.58	26.34	25.25	25.59
6146	NASDAQ	TRNS	Thu, Jun 27, 2019	25.65	25.75	25.33	25.75
6145	NASDAQ	TRNS	Wed, Jun 26, 2019	25.74	25.74	25.19	25.68
6144	NASDAQ	TRNS	Tue, Jun 25, 2019	25.68	25.74	25.21	25.59
6143	NASDAQ	TRNS	Mon, Jun 24, 2019	26.00	26.34	25.25	25.50
6142	NASDAQ	TRNS	Fri, Jun 21, 2019	26.23	26.74	24.91	25.98
6141	NASDAQ	TRNS	Thu, Jun 20, 2019	26.61	26.95	26.13	26.13
6140	NASDAQ	TRNS	Wed, Jun 19, 2019	26.27	26.95	26.00	26.50
6139	NASDAQ	TRNS	Tue, Jun 18, 2019	25.40	27.00	25.40	26.43
6138	NASDAQ	TRNS	Mon, Jun 17, 2019	24.89	26.21	24.85	25.34
6137	NASDAQ	TRNS	Fri, Jun 14, 2019	24.54	25.15	24.40	25.00
6136	NASDAQ	TRNS	Thu, Jun 13, 2019	24.74	24.95	24.50	24.75
6135	NASDAQ	TRNS	Wed, Jun 12, 2019	23.89	24.94	23.61	24.64
6134	NASDAQ	TRNS	Tue, Jun 11, 2019	24.13	24.87	23.90	24.05
6133	NASDAQ	TRNS	Mon, Jun 10, 2019	25.25	25.26	24.42	24.42
6132	NASDAQ	TRNS	Fri, Jun 7, 2019	25.15	25.72	24.76	25.01
6131	NASDAQ	TRNS	Thu, Jun 6, 2019	24.90	25.15	24.39	24.89
6130	NASDAQ	TRNS	Wed, Jun 5, 2019	24.96	25.20	24.73	25.00
6129	NASDAQ	TRNS	Tue, Jun 4, 2019	24.85	25.20	24.47	24.77
6128	NASDAQ	TRNS	Mon, Jun 3, 2019	24.72	25.20	24.12	24.85
6127	NASDAQ	TRNS	Fri, May 31, 2019	24.80	24.80	24.40	24.80
6126	NASDAQ	TRNS	Thu, May 30, 2019	24.83	24.90	24.34	24.90
6125	NASDAQ	TRNS	Wed, May 29, 2019	24.80	25.18	24.40	24.59
6124	NASDAQ	TRNS	Tue, May 28, 2019	25.00	25.34	24.75	25.00
6123	NASDAQ	TRNS	Fri, May 24, 2019	25.59	25.89	24.27	24.90
6122	NASDAQ	TRNS	Thu, May 23, 2019	25.17	25.81	24.83	25.30
6121	NASDAQ	TRNS	Wed, May 22, 2019	24.89	26.96	24.50	25.10
6120	NASDAQ	TRNS	Tue, May 21, 2019	24.20	24.30	23.84	24.11
6119	NASDAQ	TRNS	Mon, May 20, 2019	24.10	24.33	23.84	24.02
6118	NASDAQ	TRNS	Fri, May 17, 2019	23.93	24.40	23.93	24.30
6117	NASDAQ	TRNS	Thu, May 16, 2019	24.35	24.50	23.84	24.35
6116	NASDAQ	TRNS	Wed, May 15, 2019	24.08	24.35	23.73	24.21
6115	NASDAQ	TRNS	Tue, May 14, 2019	24.19	24.35	23.82	24.22
6114	NASDAQ	TRNS	Mon, May 13, 2019	23.84	24.36	23.84	24.18
6113	NASDAQ	TRNS	Fri, May 10, 2019	24.10	24.33	23.54	24.27
6112	NASDAQ	TRNS	Thu, May 9, 2019	23.63	24.29	23.62	24.10
6111	NASDAQ	TRNS	Wed, May 8, 2019	23.80	24.08	23.50	23.84
6110	NASDAQ	TRNS	Tue, May 7, 2019	23.50	23.91	23.37	23.77
6109	NASDAQ	TRNS	Mon, May 6, 2019	23.89	24.36	23.45	23.58
6108	NASDAQ	TRNS	Fri, May 3, 2019	23.95	24.35	23.57	24.13
6107	NASDAQ	TRNS	Thu, May 2, 2019	23.93	24.13	23.42	24.10
6106	NASDAQ	TRNS	Wed, May 1, 2019	23.29	24.08	23.29	23.96
6105	NASDAQ	TRNS	Tue, Apr 30, 2019	24.64	25.00	23.05	23.05
6104	NASDAQ	TRNS	Mon, Apr 29, 2019	24.22	25.26	24.07	24.75
6103	NASDAQ	TRNS	Fri, Apr 26, 2019	24.28	24.50	23.96	24.50
6102	NASDAQ	TRNS	Thu, Apr 25, 2019	24.34	24.75	24.31	24.38
6101	NASDAQ	TRNS	Wed, Apr 24, 2019	24.50	24.50	24.29	24.34
6100	NASDAQ	TRNS	Tue, Apr 23, 2019	24.05	24.50	24.05	24.50
6099	NASDAQ	TRNS	Mon, Apr 22, 2019	24.05	24.25	23.95	24.24
6098	NASDAQ	TRNS	Thu, Apr 18, 2019	24.24	24.50	24.00	24.20
6097	NASDAQ	TRNS	Wed, Apr 17, 2019	23.72	24.22	23.40	23.95
6096	NASDAQ	TRNS	Tue, Apr 16, 2019	23.75	23.97	23.02	23.80
6095	NASDAQ	TRNS	Mon, Apr 15, 2019	24.04	24.23	23.56	23.75
6094	NASDAQ	TRNS	Fri, Apr 12, 2019	23.73	24.24	23.73	24.20
6093	NASDAQ	TRNS	Thu, Apr 11, 2019	23.80	24.23	23.63	24.11
6092	NASDAQ	TRNS	Wed, Apr 10, 2019	23.91	24.25	23.54	23.80
6091	NASDAQ	TRNS	Tue, Apr 9, 2019	23.60	24.24	23.38	23.81
6090	NASDAQ	TRNS	Mon, Apr 8, 2019	23.80	24.54	23.28	23.60
6089	NASDAQ	TRNS	Fri, Apr 5, 2019	23.57	24.05	23.57	23.88
6088	NASDAQ	TRNS	Thu, Apr 4, 2019	23.10	23.77	23.10	23.61
6087	NASDAQ	TRNS	Wed, Apr 3, 2019	22.90	23.23	22.75	23.18
6086	NASDAQ	TRNS	Tue, Apr 2, 2019	22.81	22.94	22.50	22.89
6085	NASDAQ	TRNS	Mon, Apr 1, 2019	22.94	23.10	22.52	22.85
6084	NASDAQ	TRNS	Fri, Mar 29, 2019	22.67	23.24	22.62	22.98
6083	NASDAQ	TRNS	Thu, Mar 28, 2019	22.48	22.89	22.32	22.72
6082	NASDAQ	TRNS	Wed, Mar 27, 2019	22.93	22.93	22.10	22.60
6081	NASDAQ	TRNS	Tue, Mar 26, 2019	23.50	24.00	22.70	22.98
6080	NASDAQ	TRNS	Mon, Mar 25, 2019	23.40	23.80	22.87	23.50
6079	NASDAQ	TRNS	Fri, Mar 22, 2019	23.49	23.98	23.25	23.52
6078	NASDAQ	TRNS	Thu, Mar 21, 2019	23.30	23.56	23.18	23.31
6077	NASDAQ	TRNS	Wed, Mar 20, 2019	23.26	23.50	23.25	23.25
6076	NASDAQ	TRNS	Tue, Mar 19, 2019	23.30	23.52	23.25	23.26
6075	NASDAQ	TRNS	Mon, Mar 18, 2019	22.96	23.44	22.77	23.33
6074	NASDAQ	TRNS	Fri, Mar 15, 2019	22.76	23.14	22.75	22.97
6073	NASDAQ	TRNS	Thu, Mar 14, 2019	22.81	22.97	22.56	22.75
6072	NASDAQ	TRNS	Wed, Mar 13, 2019	22.68	23.03	22.67	22.99
6071	NASDAQ	TRNS	Tue, Mar 12, 2019	23.18	23.18	22.51	22.57
6070	NASDAQ	TRNS	Mon, Mar 11, 2019	23.15	23.90	23.02	23.15
6069	NASDAQ	TRNS	Fri, Mar 8, 2019	23.27	23.27	23.00	23.20
6068	NASDAQ	TRNS	Thu, Mar 7, 2019	22.85	23.46	22.85	23.13
6067	NASDAQ	TRNS	Wed, Mar 6, 2019	23.30	23.59	23.00	23.18
6066	NASDAQ	TRNS	Tue, Mar 5, 2019	23.20	23.64	23.00	23.30
6065	NASDAQ	TRNS	Mon, Mar 4, 2019	23.09	23.57	22.91	23.36
6064	NASDAQ	TRNS	Fri, Mar 1, 2019	23.01	23.90	22.75	23.00
6063	NASDAQ	TRNS	Thu, Feb 28, 2019	22.72	23.19	22.64	23.00
6062	NASDAQ	TRNS	Wed, Feb 27, 2019	22.64	23.22	22.48	22.90
6061	NASDAQ	TRNS	Tue, Feb 26, 2019	22.83	23.55	22.60	22.79
6060	NASDAQ	TRNS	Mon, Feb 25, 2019	23.83	23.83	22.02	22.75
6059	NASDAQ	TRNS	Fri, Feb 22, 2019	23.99	23.99	23.31	23.61
6058	NASDAQ	TRNS	Thu, Feb 21, 2019	23.70	24.19	23.32	23.76
6057	NASDAQ	TRNS	Wed, Feb 20, 2019	23.61	23.90	23.38	23.82
6056	NASDAQ	TRNS	Tue, Feb 19, 2019	24.20	24.49	23.32	23.86
6055	NASDAQ	TRNS	Fri, Feb 15, 2019	24.00	24.49	23.91	24.08
6054	NASDAQ	TRNS	Thu, Feb 14, 2019	24.37	24.37	24.00	24.00
6053	NASDAQ	TRNS	Wed, Feb 13, 2019	24.46	24.49	24.00	24.36
6052	NASDAQ	TRNS	Tue, Feb 12, 2019	23.03	24.52	22.83	24.00
6051	NASDAQ	TRNS	Mon, Feb 11, 2019	23.72	23.72	22.61	22.85
6050	NASDAQ	TRNS	Fri, Feb 8, 2019	24.08	24.22	23.48	23.87
6049	NASDAQ	TRNS	Thu, Feb 7, 2019	23.80	24.24	23.50	24.10
6048	NASDAQ	TRNS	Wed, Feb 6, 2019	23.50	24.40	23.50	23.82
6047	NASDAQ	TRNS	Tue, Feb 5, 2019	23.50	24.25	21.21	23.51
6046	NASDAQ	TRNS	Mon, Feb 4, 2019	23.04	24.00	22.58	23.99
6045	NASDAQ	TRNS	Fri, Feb 1, 2019	22.40	23.35	22.11	23.25
6044	NASDAQ	TRNS	Thu, Jan 31, 2019	21.99	22.64	21.53	22.40
6043	NASDAQ	TRNS	Wed, Jan 30, 2019	22.00	22.05	20.48	21.97
6042	NASDAQ	TRNS	Tue, Jan 29, 2019	21.95	22.05	21.06	22.00
6041	NASDAQ	TRNS	Mon, Jan 28, 2019	21.40	22.11	21.00	21.90
6040	NASDAQ	TRNS	Fri, Jan 25, 2019	21.83	22.00	20.65	21.44
6039	NASDAQ	TRNS	Thu, Jan 24, 2019	22.04	22.04	19.50	21.64
6038	NASDAQ	TRNS	Wed, Jan 23, 2019	21.69	22.25	21.28	22.00
6037	NASDAQ	TRNS	Tue, Jan 22, 2019	21.86	21.94	21.19	21.70
6036	NASDAQ	TRNS	Fri, Jan 18, 2019	21.50	22.27	21.40	21.76
6035	NASDAQ	TRNS	Thu, Jan 17, 2019	21.91	22.00	21.00	21.57
6034	NASDAQ	TRNS	Wed, Jan 16, 2019	20.96	22.12	20.96	22.07
6033	NASDAQ	TRNS	Tue, Jan 15, 2019	20.78	21.74	20.47	21.09
6032	NASDAQ	TRNS	Mon, Jan 14, 2019	21.44	21.56	20.35	20.78
6031	NASDAQ	TRNS	Fri, Jan 11, 2019	20.96	21.52	19.83	21.43
6030	NASDAQ	TRNS	Thu, Jan 10, 2019	19.79	21.29	19.70	20.91
6029	NASDAQ	TRNS	Wed, Jan 9, 2019	19.83	20.35	19.36	19.81
6028	NASDAQ	TRNS	Tue, Jan 8, 2019	20.43	20.44	19.30	19.90
6027	NASDAQ	TRNS	Mon, Jan 7, 2019	19.50	20.36	19.00	20.14
6026	NASDAQ	TRNS	Fri, Jan 4, 2019	19.40	20.00	19.00	19.39
6025	NASDAQ	TRNS	Thu, Jan 3, 2019	19.43	19.98	18.73	19.24
6024	NASDAQ	TRNS	Wed, Jan 2, 2019	19.00	19.67	19.00	19.47
6023	NASDAQ	TRNS	Mon, Dec 31, 2018	18.28	19.97	18.13	19.02
6022	NASDAQ	TRNS	Fri, Dec 28, 2018	18.72	18.93	18.12	18.14
6021	NASDAQ	TRNS	Thu, Dec 27, 2018	18.22	19.00	18.11	18.49
6020	NASDAQ	TRNS	Wed, Dec 26, 2018	18.60	19.46	18.01	18.80
6019	NASDAQ	TRNS	Mon, Dec 24, 2018	18.80	18.80	18.80	18.80
6018	NASDAQ	TRNS	Fri, Dec 21, 2018	18.78	19.32	17.65	18.93
6017	NASDAQ	TRNS	Thu, Dec 20, 2018	19.33	19.49	18.34	18.40
6016	NASDAQ	TRNS	Wed, Dec 19, 2018	19.89	19.89	19.22	19.24
6015	NASDAQ	TRNS	Tue, Dec 18, 2018	19.56	20.02	19.00	19.00
6014	NASDAQ	TRNS	Mon, Dec 17, 2018	19.35	20.24	18.87	19.22
6013	NASDAQ	TRNS	Fri, Dec 14, 2018	19.60	19.60	17.56	19.35
6012	NASDAQ	TRNS	Thu, Dec 13, 2018	20.41	21.21	19.62	19.62
6011	NASDAQ	TRNS	Wed, Dec 12, 2018	20.57	20.65	19.95	19.96
6010	NASDAQ	TRNS	Tue, Dec 11, 2018	21.17	21.75	19.14	20.64
6009	NASDAQ	TRNS	Mon, Dec 10, 2018	20.73	21.74	19.62	20.86
6008	NASDAQ	TRNS	Fri, Dec 7, 2018	20.69	20.99	20.45	20.50
6007	NASDAQ	TRNS	Thu, Dec 6, 2018	20.32	21.25	20.32	20.55
6006	NASDAQ	TRNS	Tue, Dec 4, 2018	20.75	20.83	20.08	20.59
6005	NASDAQ	TRNS	Mon, Dec 3, 2018	21.00	21.25	20.42	20.75
6004	NASDAQ	TRNS	Fri, Nov 30, 2018	20.87	21.42	20.43	20.73
6003	NASDAQ	TRNS	Thu, Nov 29, 2018	20.30	21.47	20.30	20.87
6002	NASDAQ	TRNS	Wed, Nov 28, 2018	20.43	21.36	20.21	20.21
6001	NASDAQ	TRNS	Tue, Nov 27, 2018	20.27	20.84	20.00	20.00
6000	NASDAQ	TRNS	Mon, Nov 26, 2018	20.21	20.64	20.07	20.25
5999	NASDAQ	TRNS	Fri, Nov 23, 2018	19.92	20.50	19.75	20.25
5998	NASDAQ	TRNS	Wed, Nov 21, 2018	20.44	20.85	20.39	20.60
5997	NASDAQ	TRNS	Tue, Nov 20, 2018	20.13	20.51	20.00	20.43
5996	NASDAQ	TRNS	Mon, Nov 19, 2018	20.00	20.50	19.75	20.48
5995	NASDAQ	TRNS	Fri, Nov 16, 2018	20.20	20.31	19.61	19.80
5994	NASDAQ	TRNS	Thu, Nov 15, 2018	20.33	20.63	20.33	20.45
5993	NASDAQ	TRNS	Wed, Nov 14, 2018	20.51	20.75	20.01	20.50
5992	NASDAQ	TRNS	Tue, Nov 13, 2018	21.10	21.10	20.91	20.98
5991	NASDAQ	TRNS	Mon, Nov 12, 2018	22.10	22.37	21.31	21.31
5990	NASDAQ	TRNS	Fri, Nov 9, 2018	21.74	23.98	21.35	22.31
5989	NASDAQ	TRNS	Thu, Nov 8, 2018	22.13	22.13	21.11	21.59
5988	NASDAQ	TRNS	Wed, Nov 7, 2018	22.60	23.00	21.04	22.00
5987	NASDAQ	TRNS	Tue, Nov 6, 2018	22.30	22.87	21.82	22.60
5986	NASDAQ	TRNS	Mon, Nov 5, 2018	22.46	23.39	22.01	22.71
5985	NASDAQ	TRNS	Fri, Nov 2, 2018	22.07	23.10	21.59	22.99
5984	NASDAQ	TRNS	Thu, Nov 1, 2018	21.00	21.81	20.81	21.56
5983	NASDAQ	TRNS	Wed, Oct 31, 2018	20.50	21.60	20.28	20.71
5982	NASDAQ	TRNS	Tue, Oct 30, 2018	20.63	20.97	20.45	20.49
5981	NASDAQ	TRNS	Mon, Oct 29, 2018	21.07	21.96	20.65	20.65
5980	NASDAQ	TRNS	Fri, Oct 26, 2018	20.99	20.99	20.42	20.81
5979	NASDAQ	TRNS	Thu, Oct 25, 2018	21.21	21.45	20.99	20.99
5978	NASDAQ	TRNS	Wed, Oct 24, 2018	21.36	21.90	20.61	20.99
5977	NASDAQ	TRNS	Tue, Oct 23, 2018	20.10	22.00	19.94	21.53
5976	NASDAQ	TRNS	Mon, Oct 22, 2018	20.70	21.64	19.51	20.50
5975	NASDAQ	TRNS	Fri, Oct 19, 2018	20.76	21.23	20.30	20.54
5974	NASDAQ	TRNS	Thu, Oct 18, 2018	21.60	21.60	20.57	21.01
5973	NASDAQ	TRNS	Wed, Oct 17, 2018	21.62	21.62	20.54	21.08
5972	NASDAQ	TRNS	Tue, Oct 16, 2018	21.51	21.64	20.26	21.45
5971	NASDAQ	TRNS	Mon, Oct 15, 2018	21.07	21.55	20.46	21.53
5970	NASDAQ	TRNS	Fri, Oct 12, 2018	20.78	21.82	20.23	20.80
5969	NASDAQ	TRNS	Thu, Oct 11, 2018	20.20	20.75	20.20	20.56
5968	NASDAQ	TRNS	Wed, Oct 10, 2018	21.16	21.65	20.20	20.49
5967	NASDAQ	TRNS	Tue, Oct 9, 2018	21.62	21.80	21.12	21.35
5966	NASDAQ	TRNS	Mon, Oct 8, 2018	21.49	21.80	20.50	21.80
5965	NASDAQ	TRNS	Fri, Oct 5, 2018	21.73	21.89	21.11	21.68
5964	NASDAQ	TRNS	Thu, Oct 4, 2018	21.88	22.04	21.32	21.82
5963	NASDAQ	TRNS	Wed, Oct 3, 2018	21.02	22.10	19.84	22.09
5962	NASDAQ	TRNS	Tue, Oct 2, 2018	22.23	22.23	20.60	21.10
5961	NASDAQ	TRNS	Mon, Oct 1, 2018	22.88	22.99	21.77	22.29
5960	NASDAQ	TRNS	Fri, Sep 28, 2018	22.55	22.95	22.55	22.85
5959	NASDAQ	TRNS	Thu, Sep 27, 2018	22.50	22.70	21.91	22.70
5958	NASDAQ	TRNS	Wed, Sep 26, 2018	22.70	22.70	21.46	22.50
5957	NASDAQ	TRNS	Tue, Sep 25, 2018	21.95	22.65	21.75	22.55
5956	NASDAQ	TRNS	Mon, Sep 24, 2018	21.95	22.18	21.45	22.10
5955	NASDAQ	TRNS	Fri, Sep 21, 2018	22.15	22.15	21.55	22.10
5954	NASDAQ	TRNS	Thu, Sep 20, 2018	22.20	22.20	21.50	22.10
5953	NASDAQ	TRNS	Wed, Sep 19, 2018	22.56	23.00	21.75	22.25
5952	NASDAQ	TRNS	Tue, Sep 18, 2018	21.81	22.75	21.62	22.35
5951	NASDAQ	TRNS	Mon, Sep 17, 2018	22.85	23.20	22.45	22.50
5950	NASDAQ	TRNS	Fri, Sep 14, 2018	22.90	23.00	21.85	22.85
5949	NASDAQ	TRNS	Thu, Sep 13, 2018	23.05	23.05	22.10	22.95
5948	NASDAQ	TRNS	Wed, Sep 12, 2018	23.25	23.35	21.54	22.90
5947	NASDAQ	TRNS	Tue, Sep 11, 2018	23.00	23.65	22.33	23.25
5946	NASDAQ	TRNS	Mon, Sep 10, 2018	22.80	23.00	21.70	22.95
5945	NASDAQ	TRNS	Fri, Sep 7, 2018	22.85	23.00	22.50	22.85
5944	NASDAQ	TRNS	Thu, Sep 6, 2018	23.47	23.47	22.60	22.80
5943	NASDAQ	TRNS	Wed, Sep 5, 2018	23.95	24.00	23.35	23.60
5942	NASDAQ	TRNS	Tue, Sep 4, 2018	24.40	24.45	23.87	23.95
5941	NASDAQ	TRNS	Fri, Aug 31, 2018	23.95	24.50	23.95	24.48
5940	NASDAQ	TRNS	Thu, Aug 30, 2018	24.30	24.40	23.65	24.05
5939	NASDAQ	TRNS	Wed, Aug 29, 2018	24.45	24.50	23.68	23.90
5938	NASDAQ	TRNS	Tue, Aug 28, 2018	23.85	24.75	23.10	24.75
5937	NASDAQ	TRNS	Mon, Aug 27, 2018	24.45	24.55	23.45	24.20
5936	NASDAQ	TRNS	Fri, Aug 24, 2018	24.34	24.75	24.08	24.50
5935	NASDAQ	TRNS	Thu, Aug 23, 2018	24.30	24.50	23.83	24.50
5934	NASDAQ	TRNS	Wed, Aug 22, 2018	24.10	25.35	24.03	24.40
5933	NASDAQ	TRNS	Tue, Aug 21, 2018	24.65	24.75	23.35	24.05
5932	NASDAQ	TRNS	Mon, Aug 20, 2018	24.15	24.75	24.00	24.58
5931	NASDAQ	TRNS	Fri, Aug 17, 2018	23.70	24.50	23.19	23.95
5930	NASDAQ	TRNS	Thu, Aug 16, 2018	23.00	23.90	22.88	23.75
5929	NASDAQ	TRNS	Wed, Aug 15, 2018	22.08	22.90	22.05	22.85
5928	NASDAQ	TRNS	Tue, Aug 14, 2018	22.80	22.95	22.05	22.25
5927	NASDAQ	TRNS	Mon, Aug 13, 2018	23.30	23.30	22.00	22.70
5926	NASDAQ	TRNS	Fri, Aug 10, 2018	23.70	23.75	23.30	23.65
5925	NASDAQ	TRNS	Thu, Aug 9, 2018	23.65	23.75	23.53	23.60
5924	NASDAQ	TRNS	Wed, Aug 8, 2018	23.25	23.70	23.00	23.65
5923	NASDAQ	TRNS	Tue, Aug 7, 2018	23.30	23.50	23.00	23.25
5922	NASDAQ	TRNS	Mon, Aug 6, 2018	23.60	23.65	23.10	23.30
5921	NASDAQ	TRNS	Fri, Aug 3, 2018	23.00	23.70	22.76	23.65
5920	NASDAQ	TRNS	Thu, Aug 2, 2018	22.85	23.80	22.85	22.86
5919	NASDAQ	TRNS	Wed, Aug 1, 2018	22.50	23.00	21.33	22.90
5918	NASDAQ	TRNS	Tue, Jul 31, 2018	22.75	23.00	22.50	22.85
5917	NASDAQ	TRNS	Mon, Jul 30, 2018	22.90	22.90	22.40	22.75
5916	NASDAQ	TRNS	Fri, Jul 27, 2018	22.50	23.00	22.20	22.75
5915	NASDAQ	TRNS	Thu, Jul 26, 2018	22.05	22.95	21.75	22.75
5914	NASDAQ	TRNS	Wed, Jul 25, 2018	21.90	22.30	21.00	21.90
5913	NASDAQ	TRNS	Tue, Jul 24, 2018	23.20	23.20	22.01	22.55
5912	NASDAQ	TRNS	Mon, Jul 23, 2018	22.80	23.20	22.10	22.95
5911	NASDAQ	TRNS	Fri, Jul 20, 2018	22.80	23.00	22.20	22.80
5910	NASDAQ	TRNS	Thu, Jul 19, 2018	22.46	22.90	22.46	22.70
5909	NASDAQ	TRNS	Wed, Jul 18, 2018	22.90	22.90	22.10	22.60
5908	NASDAQ	TRNS	Tue, Jul 17, 2018	22.50	22.75	22.30	22.65
5907	NASDAQ	TRNS	Mon, Jul 16, 2018	22.00	22.65	21.60	22.50
5906	NASDAQ	TRNS	Fri, Jul 13, 2018	20.80	22.25	20.80	21.95
5905	NASDAQ	TRNS	Thu, Jul 12, 2018	20.90	21.08	20.65	20.90
5904	NASDAQ	TRNS	Wed, Jul 11, 2018	20.70	21.55	20.63	20.90
5903	NASDAQ	TRNS	Tue, Jul 10, 2018	20.45	20.80	20.19	20.70
5902	NASDAQ	TRNS	Mon, Jul 9, 2018	20.00	20.65	19.00	20.30
5901	NASDAQ	TRNS	Fri, Jul 6, 2018	20.00	20.35	18.90	20.15
5900	NASDAQ	TRNS	Thu, Jul 5, 2018	19.70	20.50	19.51	20.20
5899	NASDAQ	TRNS	Tue, Jul 3, 2018	19.45	20.05	19.20	19.75
5898	NASDAQ	TRNS	Mon, Jul 2, 2018	18.90	19.85	18.35	19.45
5897	NASDAQ	TRNS	Fri, Jun 29, 2018	18.60	18.95	18.11	18.90
5896	NASDAQ	TRNS	Thu, Jun 28, 2018	18.00	19.00	18.00	18.80
5895	NASDAQ	TRNS	Wed, Jun 27, 2018	17.80	18.65	17.30	18.35
5894	NASDAQ	TRNS	Tue, Jun 26, 2018	18.55	19.12	17.70	17.85
5893	NASDAQ	TRNS	Mon, Jun 25, 2018	19.35	19.35	18.20	18.55
5892	NASDAQ	TRNS	Fri, Jun 22, 2018	20.40	20.40	19.90	19.95
5891	NASDAQ	TRNS	Thu, Jun 21, 2018	20.50	20.65	20.15	20.60
5890	NASDAQ	TRNS	Wed, Jun 20, 2018	21.00	21.14	20.25	20.65
5889	NASDAQ	TRNS	Tue, Jun 19, 2018	20.65	20.85	20.15	20.85
5888	NASDAQ	TRNS	Mon, Jun 18, 2018	20.25	20.65	20.15	20.60
5887	NASDAQ	TRNS	Fri, Jun 15, 2018	19.65	20.20	19.55	20.10
5886	NASDAQ	TRNS	Thu, Jun 14, 2018	19.20	19.88	19.20	19.70
5885	NASDAQ	TRNS	Wed, Jun 13, 2018	19.75	19.95	18.06	19.20
5884	NASDAQ	TRNS	Tue, Jun 12, 2018	20.35	20.35	19.94	20.08
5883	NASDAQ	TRNS	Mon, Jun 11, 2018	20.35	21.10	20.00	20.15
5882	NASDAQ	TRNS	Fri, Jun 8, 2018	19.80	19.96	19.43	19.85
5881	NASDAQ	TRNS	Thu, Jun 7, 2018	19.30	19.95	19.30	19.65
5880	NASDAQ	TRNS	Wed, Jun 6, 2018	19.40	19.60	19.10	19.20
5879	NASDAQ	TRNS	Tue, Jun 5, 2018	19.20	19.55	19.20	19.55
5878	NASDAQ	TRNS	Mon, Jun 4, 2018	19.05	19.55	18.75	19.25
5877	NASDAQ	TRNS	Fri, Jun 1, 2018	18.10	18.75	18.10	18.75
5876	NASDAQ	TRNS	Thu, May 31, 2018	18.55	18.55	17.85	18.15
5875	NASDAQ	TRNS	Wed, May 30, 2018	18.00	18.80	17.78	18.40
5874	NASDAQ	TRNS	Tue, May 29, 2018	18.15	18.15	17.48	17.95
5873	NASDAQ	TRNS	Fri, May 25, 2018	18.20	18.24	17.70	18.00
5872	NASDAQ	TRNS	Thu, May 24, 2018	17.85	18.30	17.75	17.98
5871	NASDAQ	TRNS	Wed, May 23, 2018	17.55	18.65	17.30	17.73
5870	NASDAQ	TRNS	Tue, May 22, 2018	17.10	17.10	16.90	16.90
5869	NASDAQ	TRNS	Mon, May 21, 2018	17.00	17.00	16.50	16.90
5868	NASDAQ	TRNS	Fri, May 18, 2018	16.53	16.95	16.53	16.95
5867	NASDAQ	TRNS	Thu, May 17, 2018	16.50	17.00	16.50	17.00
5866	NASDAQ	TRNS	Wed, May 16, 2018	16.95	16.95	16.39	16.50
5865	NASDAQ	TRNS	Tue, May 15, 2018	0.00	0.00	0.00	17.09
5864	NASDAQ	TRNS	Mon, May 14, 2018	17.34	17.34	17.09	17.09
5863	NASDAQ	TRNS	Fri, May 11, 2018	16.83	16.83	16.35	16.50
5862	NASDAQ	TRNS	Thu, May 10, 2018	16.80	17.45	16.80	17.45
5861	NASDAQ	TRNS	Wed, May 9, 2018	16.66	16.75	16.50	16.75
5860	NASDAQ	TRNS	Tue, May 8, 2018	16.70	16.70	16.70	16.70
5859	NASDAQ	TRNS	Mon, May 7, 2018	16.75	16.75	16.40	16.40
5858	NASDAQ	TRNS	Fri, May 4, 2018	16.50	16.65	16.50	16.65
5857	NASDAQ	TRNS	Thu, May 3, 2018	16.70	16.75	16.50	16.65
5856	NASDAQ	TRNS	Wed, May 2, 2018	16.50	16.50	16.25	16.50
5855	NASDAQ	TRNS	Tue, May 1, 2018	16.18	16.80	16.18	16.35
5854	NASDAQ	TRNS	Mon, Apr 30, 2018	16.45	16.50	16.35	16.50
5853	NASDAQ	TRNS	Fri, Apr 27, 2018	16.95	16.95	16.95	16.95
5852	NASDAQ	TRNS	Thu, Apr 26, 2018	17.07	17.15	16.50	16.50
5851	NASDAQ	TRNS	Wed, Apr 25, 2018	17.00	17.45	16.50	16.50
5850	NASDAQ	TRNS	Tue, Apr 24, 2018	16.90	17.10	16.78	17.05
5849	NASDAQ	TRNS	Mon, Apr 23, 2018	16.80	17.10	16.80	17.10
5848	NASDAQ	TRNS	Fri, Apr 20, 2018	16.70	16.70	16.70	16.70
5847	NASDAQ	TRNS	Thu, Apr 19, 2018	17.10	17.10	16.58	16.58
5846	NASDAQ	TRNS	Wed, Apr 18, 2018	16.75	16.75	16.69	16.75
5845	NASDAQ	TRNS	Tue, Apr 17, 2018	16.50	17.20	16.40	16.70
5844	NASDAQ	TRNS	Mon, Apr 16, 2018	16.70	16.75	16.35	16.75
5843	NASDAQ	TRNS	Fri, Apr 13, 2018	16.40	17.07	16.40	17.07
5842	NASDAQ	TRNS	Thu, Apr 12, 2018	16.50	16.65	16.35	16.65
5841	NASDAQ	TRNS	Wed, Apr 11, 2018	16.10	16.65	16.10	16.65
5840	NASDAQ	TRNS	Tue, Apr 10, 2018	16.05	16.35	16.05	16.35
5839	NASDAQ	TRNS	Mon, Apr 9, 2018	15.15	15.85	15.12	15.85
5838	NASDAQ	TRNS	Fri, Apr 6, 2018	14.90	15.15	14.90	15.15
5837	NASDAQ	TRNS	Thu, Apr 5, 2018	0.00	0.00	0.00	15.45
5836	NASDAQ	TRNS	Wed, Apr 4, 2018	15.45	15.45	15.04	15.45
5835	NASDAQ	TRNS	Tue, Apr 3, 2018	15.15	15.65	15.15	15.45
5834	NASDAQ	TRNS	Mon, Apr 2, 2018	15.55	15.55	15.45	15.45
5833	NASDAQ	TRNS	Thu, Mar 29, 2018	15.90	16.45	15.05	15.65
5832	NASDAQ	TRNS	Wed, Mar 28, 2018	15.22	16.10	15.22	16.10
5831	NASDAQ	TRNS	Tue, Mar 27, 2018	15.15	15.45	15.15	15.30
5830	NASDAQ	TRNS	Mon, Mar 26, 2018	15.25	15.25	13.90	14.85
5829	NASDAQ	TRNS	Fri, Mar 23, 2018	15.24	15.40	15.24	15.25
5828	NASDAQ	TRNS	Thu, Mar 22, 2018	15.32	15.35	15.15	15.20
5827	NASDAQ	TRNS	Wed, Mar 21, 2018	15.30	15.45	15.30	15.35
5826	NASDAQ	TRNS	Tue, Mar 20, 2018	15.26	15.30	15.26	15.30
5825	NASDAQ	TRNS	Mon, Mar 19, 2018	15.73	15.73	15.30	15.30
5824	NASDAQ	TRNS	Fri, Mar 16, 2018	15.60	15.75	15.60	15.65
5823	NASDAQ	TRNS	Thu, Mar 15, 2018	15.50	15.60	15.35	15.60
5822	NASDAQ	TRNS	Wed, Mar 14, 2018	15.48	15.69	15.11	15.45
5821	NASDAQ	TRNS	Tue, Mar 13, 2018	15.14	15.35	14.95	15.34
5820	NASDAQ	TRNS	Mon, Mar 12, 2018	14.90	15.05	14.90	15.02
5819	NASDAQ	TRNS	Fri, Mar 9, 2018	14.62	14.75	14.50	14.75
5818	NASDAQ	TRNS	Thu, Mar 8, 2018	14.75	14.75	14.75	14.75
5817	NASDAQ	TRNS	Wed, Mar 7, 2018	14.80	15.20	14.80	14.95
5816	NASDAQ	TRNS	Tue, Mar 6, 2018	15.20	15.40	15.00	15.00
5815	NASDAQ	TRNS	Mon, Mar 5, 2018	14.34	15.67	14.34	15.55
5814	NASDAQ	TRNS	Fri, Mar 2, 2018	0.00	0.00	0.00	15.70
5813	NASDAQ	TRNS	Thu, Mar 1, 2018	0.00	0.00	0.00	15.70
5812	NASDAQ	TRNS	Wed, Feb 28, 2018	14.10	15.90	14.10	15.70
5811	NASDAQ	TRNS	Tue, Feb 27, 2018	15.10	15.70	15.10	15.60
5810	NASDAQ	TRNS	Mon, Feb 26, 2018	15.25	15.25	15.15	15.20
5809	NASDAQ	TRNS	Fri, Feb 23, 2018	15.40	15.50	15.25	15.40
5808	NASDAQ	TRNS	Thu, Feb 22, 2018	15.75	15.75	15.25	15.53
5807	NASDAQ	TRNS	Wed, Feb 21, 2018	15.50	15.70	15.50	15.65
5806	NASDAQ	TRNS	Tue, Feb 20, 2018	15.50	15.65	15.45	15.60
5805	NASDAQ	TRNS	Fri, Feb 16, 2018	15.75	15.75	15.70	15.70
5804	NASDAQ	TRNS	Thu, Feb 15, 2018	15.75	15.75	15.50	15.55
5803	NASDAQ	TRNS	Wed, Feb 14, 2018	15.55	15.70	15.55	15.68
5802	NASDAQ	TRNS	Tue, Feb 13, 2018	15.76	15.76	15.75	15.75
5801	NASDAQ	TRNS	Mon, Feb 12, 2018	15.80	15.85	15.70	15.73
5800	NASDAQ	TRNS	Fri, Feb 9, 2018	15.10	15.80	15.10	15.65
5799	NASDAQ	TRNS	Thu, Feb 8, 2018	15.25	15.25	14.95	15.00
5798	NASDAQ	TRNS	Wed, Feb 7, 2018	15.33	15.40	15.25	15.25
5797	NASDAQ	TRNS	Tue, Feb 6, 2018	15.65	15.65	15.30	15.40
5796	NASDAQ	TRNS	Mon, Feb 5, 2018	15.85	15.85	15.50	15.65
5795	NASDAQ	TRNS	Fri, Feb 2, 2018	15.75	15.85	15.65	15.75
5794	NASDAQ	TRNS	Thu, Feb 1, 2018	15.60	15.80	15.60	15.70
5793	NASDAQ	TRNS	Wed, Jan 31, 2018	15.80	16.00	15.50	15.70
5792	NASDAQ	TRNS	Tue, Jan 30, 2018	14.80	16.49	14.80	15.80
5791	NASDAQ	TRNS	Mon, Jan 29, 2018	14.45	14.70	14.10	14.10
5790	NASDAQ	TRNS	Fri, Jan 26, 2018	14.53	14.70	14.10	14.55
5789	NASDAQ	TRNS	Thu, Jan 25, 2018	14.55	14.74	14.40	14.60
5788	NASDAQ	TRNS	Wed, Jan 24, 2018	14.00	14.45	13.85	14.45
5787	NASDAQ	TRNS	Tue, Jan 23, 2018	13.90	14.00	13.75	14.00
5786	NASDAQ	TRNS	Mon, Jan 22, 2018	13.40	13.90	13.40	13.80
5785	NASDAQ	TRNS	Fri, Jan 19, 2018	13.88	14.00	13.88	13.90
5784	NASDAQ	TRNS	Thu, Jan 18, 2018	14.00	14.00	13.80	14.00
5783	NASDAQ	TRNS	Wed, Jan 17, 2018	14.10	14.10	13.85	14.05
5782	NASDAQ	TRNS	Tue, Jan 16, 2018	13.80	14.05	13.55	14.00
5781	NASDAQ	TRNS	Fri, Jan 12, 2018	14.10	14.10	13.58	13.85
5780	NASDAQ	TRNS	Thu, Jan 11, 2018	13.75	14.10	13.70	14.05
5779	NASDAQ	TRNS	Wed, Jan 10, 2018	13.50	13.70	13.50	13.65
5778	NASDAQ	TRNS	Tue, Jan 9, 2018	13.20	14.03	13.05	13.75
5777	NASDAQ	TRNS	Mon, Jan 8, 2018	13.60	13.85	13.38	13.60
5776	NASDAQ	TRNS	Fri, Jan 5, 2018	13.65	13.75	13.29	13.55
5775	NASDAQ	TRNS	Thu, Jan 4, 2018	13.90	14.05	13.35	13.50
5774	NASDAQ	TRNS	Wed, Jan 3, 2018	14.10	14.38	13.90	14.05
5773	NASDAQ	TRNS	Tue, Jan 2, 2018	14.25	14.45	14.00	14.10
5772	NASDAQ	TRNS	Fri, Dec 29, 2017	13.85	14.30	13.85	14.25
5771	NASDAQ	TRNS	Thu, Dec 28, 2017	14.15	14.15	13.78	13.95
5770	NASDAQ	TRNS	Wed, Dec 27, 2017	14.25	14.25	14.00	14.05
5769	NASDAQ	TRNS	Tue, Dec 26, 2017	14.70	14.70	14.00	14.15
5768	NASDAQ	TRNS	Fri, Dec 22, 2017	13.35	14.30	13.05	14.30
5767	NASDAQ	TRNS	Thu, Dec 21, 2017	13.15	13.60	13.05	13.48
5766	NASDAQ	TRNS	Wed, Dec 20, 2017	12.90	13.00	12.90	13.00
5765	NASDAQ	TRNS	Tue, Dec 19, 2017	13.15	13.20	12.75	12.92
5764	NASDAQ	TRNS	Mon, Dec 18, 2017	13.00	13.30	13.00	13.05
5763	NASDAQ	TRNS	Fri, Dec 15, 2017	13.20	13.30	13.20	13.30
5762	NASDAQ	TRNS	Thu, Dec 14, 2017	13.10	13.20	13.10	13.10
5761	NASDAQ	TRNS	Wed, Dec 13, 2017	13.45	13.52	13.10	13.20
5760	NASDAQ	TRNS	Tue, Dec 12, 2017	13.80	13.85	13.35	13.35
5759	NASDAQ	TRNS	Mon, Dec 11, 2017	13.65	13.65	13.30	13.65
5758	NASDAQ	TRNS	Fri, Dec 8, 2017	13.95	13.95	13.30	13.60
5757	NASDAQ	TRNS	Thu, Dec 7, 2017	14.10	14.35	14.05	14.05
5756	NASDAQ	TRNS	Wed, Dec 6, 2017	14.00	14.19	13.80	14.00
5755	NASDAQ	TRNS	Tue, Dec 5, 2017	13.70	14.00	13.65	13.90
5754	NASDAQ	TRNS	Mon, Dec 4, 2017	13.44	13.88	13.44	13.65
5753	NASDAQ	TRNS	Fri, Dec 1, 2017	14.90	14.90	13.20	13.95
5752	NASDAQ	TRNS	Thu, Nov 30, 2017	13.75	14.20	13.63	14.00
5751	NASDAQ	TRNS	Wed, Nov 29, 2017	13.40	13.86	13.40	13.86
5750	NASDAQ	TRNS	Tue, Nov 28, 2017	14.30	15.00	13.11	13.35
5749	NASDAQ	TRNS	Mon, Nov 27, 2017	13.13	13.25	13.00	13.25
5748	NASDAQ	TRNS	Fri, Nov 24, 2017	13.25	13.40	13.25	13.40
5747	NASDAQ	TRNS	Wed, Nov 22, 2017	13.92	13.92	13.15	13.18
5746	NASDAQ	TRNS	Tue, Nov 21, 2017	14.22	14.22	13.20	13.35
5745	NASDAQ	TRNS	Mon, Nov 20, 2017	13.15	13.53	13.15	13.15
5744	NASDAQ	TRNS	Fri, Nov 17, 2017	12.50	13.50	12.50	13.15
5743	NASDAQ	TRNS	Thu, Nov 16, 2017	13.35	13.67	12.55	12.60
5742	NASDAQ	TRNS	Wed, Nov 15, 2017	12.45	12.60	12.40	12.60
5741	NASDAQ	TRNS	Tue, Nov 14, 2017	12.35	12.50	12.35	12.45
5740	NASDAQ	TRNS	Mon, Nov 13, 2017	12.43	12.52	12.20	12.40
5739	NASDAQ	TRNS	Fri, Nov 10, 2017	12.70	12.70	12.45	12.50
5738	NASDAQ	TRNS	Thu, Nov 9, 2017	12.40	12.50	12.28	12.48
5737	NASDAQ	TRNS	Wed, Nov 8, 2017	12.50	12.75	12.40	12.55
5736	NASDAQ	TRNS	Tue, Nov 7, 2017	12.60	12.90	12.45	12.55
5735	NASDAQ	TRNS	Mon, Nov 6, 2017	12.60	12.85	12.15	12.65
5734	NASDAQ	TRNS	Fri, Nov 3, 2017	12.40	12.65	12.30	12.50
5733	NASDAQ	TRNS	Thu, Nov 2, 2017	12.50	12.70	12.15	12.53
5732	NASDAQ	TRNS	Wed, Nov 1, 2017	12.75	12.75	12.35	12.40
5731	NASDAQ	TRNS	Tue, Oct 31, 2017	12.00	12.75	12.00	12.65
5730	NASDAQ	TRNS	Mon, Oct 30, 2017	12.75	12.75	12.35	12.60
5729	NASDAQ	TRNS	Fri, Oct 27, 2017	13.00	13.00	12.35	12.75
5728	NASDAQ	TRNS	Thu, Oct 26, 2017	12.90	13.10	12.80	12.85
5727	NASDAQ	TRNS	Wed, Oct 25, 2017	13.25	13.25	12.85	12.90
5726	NASDAQ	TRNS	Tue, Oct 24, 2017	13.20	13.20	12.90	13.10
5725	NASDAQ	TRNS	Mon, Oct 23, 2017	13.40	13.55	13.10	13.10
5724	NASDAQ	TRNS	Fri, Oct 20, 2017	13.55	13.80	13.21	13.43
5723	NASDAQ	TRNS	Thu, Oct 19, 2017	13.30	13.35	13.15	13.30
5722	NASDAQ	TRNS	Wed, Oct 18, 2017	13.30	13.35	13.20	13.29
5721	NASDAQ	TRNS	Tue, Oct 17, 2017	13.35	13.70	13.15	13.30
5720	NASDAQ	TRNS	Mon, Oct 16, 2017	13.90	14.00	13.15	13.40
5719	NASDAQ	TRNS	Fri, Oct 13, 2017	14.75	14.80	13.75	13.90
5718	NASDAQ	TRNS	Thu, Oct 12, 2017	14.85	14.90	14.56	14.75
5717	NASDAQ	TRNS	Wed, Oct 11, 2017	14.55	15.00	14.55	14.68
5716	NASDAQ	TRNS	Tue, Oct 10, 2017	15.00	15.00	14.35	14.60
5715	NASDAQ	TRNS	Mon, Oct 9, 2017	14.80	14.90	14.80	14.90
5714	NASDAQ	TRNS	Fri, Oct 6, 2017	15.00	15.00	14.50	14.80
5713	NASDAQ	TRNS	Thu, Oct 5, 2017	14.50	15.15	14.40	15.05
5712	NASDAQ	TRNS	Wed, Oct 4, 2017	14.40	14.50	14.28	14.45
5711	NASDAQ	TRNS	Tue, Oct 3, 2017	13.95	14.65	13.95	14.30
5710	NASDAQ	TRNS	Mon, Oct 2, 2017	13.90	14.00	13.75	13.95
5709	NASDAQ	TRNS	Fri, Sep 29, 2017	13.35	13.80	13.35	13.55
5708	NASDAQ	TRNS	Thu, Sep 28, 2017	13.36	13.85	13.20	13.30
5707	NASDAQ	TRNS	Wed, Sep 27, 2017	13.20	13.30	13.15	13.30
5706	NASDAQ	TRNS	Tue, Sep 26, 2017	13.25	13.36	13.00	13.20
5705	NASDAQ	TRNS	Mon, Sep 25, 2017	13.30	13.65	13.00	13.45
5704	NASDAQ	TRNS	Fri, Sep 22, 2017	13.60	13.66	13.20	13.60
5703	NASDAQ	TRNS	Thu, Sep 21, 2017	13.57	13.57	13.50	13.55
5702	NASDAQ	TRNS	Wed, Sep 20, 2017	13.50	13.60	13.50	13.60
5701	NASDAQ	TRNS	Tue, Sep 19, 2017	13.54	13.75	13.54	13.70
5700	NASDAQ	TRNS	Mon, Sep 18, 2017	13.85	13.85	13.40	13.60
5699	NASDAQ	TRNS	Fri, Sep 15, 2017	13.23	13.30	13.00	13.30
5698	NASDAQ	TRNS	Thu, Sep 14, 2017	13.35	13.70	13.20	13.20
5697	NASDAQ	TRNS	Wed, Sep 13, 2017	13.40	13.50	13.35	13.50
5696	NASDAQ	TRNS	Tue, Sep 12, 2017	13.26	13.35	13.26	13.35
5695	NASDAQ	TRNS	Mon, Sep 11, 2017	13.20	13.70	13.20	13.32
5694	NASDAQ	TRNS	Fri, Sep 8, 2017	13.40	13.60	13.20	13.20
5693	NASDAQ	TRNS	Thu, Sep 7, 2017	13.00	13.10	12.85	12.95
5692	NASDAQ	TRNS	Wed, Sep 6, 2017	12.84	13.13	12.84	13.00
5691	NASDAQ	TRNS	Tue, Sep 5, 2017	13.10	13.13	13.00	13.13
5690	NASDAQ	TRNS	Fri, Sep 1, 2017	12.85	13.25	12.85	13.15
5689	NASDAQ	TRNS	Thu, Aug 31, 2017	13.30	13.50	13.30	13.30
5688	NASDAQ	TRNS	Wed, Aug 30, 2017	13.10	13.30	13.10	13.30
5687	NASDAQ	TRNS	Tue, Aug 29, 2017	12.85	13.00	12.75	13.00
5686	NASDAQ	TRNS	Mon, Aug 28, 2017	12.85	13.05	12.80	12.85
5685	NASDAQ	TRNS	Fri, Aug 25, 2017	13.50	13.50	12.90	13.00
5684	NASDAQ	TRNS	Thu, Aug 24, 2017	12.75	12.75	12.75	12.75
5683	NASDAQ	TRNS	Wed, Aug 23, 2017	13.25	13.25	12.85	12.85
5682	NASDAQ	TRNS	Tue, Aug 22, 2017	12.75	12.77	12.75	12.75
5681	NASDAQ	TRNS	Mon, Aug 21, 2017	12.75	12.80	12.70	12.75
5680	NASDAQ	TRNS	Fri, Aug 18, 2017	12.75	12.90	12.75	12.90
5679	NASDAQ	TRNS	Thu, Aug 17, 2017	12.72	12.90	12.70	12.75
5678	NASDAQ	TRNS	Wed, Aug 16, 2017	12.91	12.91	12.56	12.80
5677	NASDAQ	TRNS	Tue, Aug 15, 2017	13.00	13.00	12.90	12.90
5676	NASDAQ	TRNS	Mon, Aug 14, 2017	13.05	13.05	13.05	13.05
5675	NASDAQ	TRNS	Fri, Aug 11, 2017	13.12	13.12	12.90	12.90
5674	NASDAQ	TRNS	Thu, Aug 10, 2017	13.10	13.30	12.85	12.95
5673	NASDAQ	TRNS	Wed, Aug 9, 2017	13.20	13.30	13.05	13.25
5672	NASDAQ	TRNS	Tue, Aug 8, 2017	13.05	13.31	13.05	13.31
5671	NASDAQ	TRNS	Mon, Aug 7, 2017	12.95	13.18	12.95	13.15
5670	NASDAQ	TRNS	Fri, Aug 4, 2017	13.00	13.15	13.00	13.00
5669	NASDAQ	TRNS	Thu, Aug 3, 2017	13.09	13.15	12.95	13.00
5668	NASDAQ	TRNS	Wed, Aug 2, 2017	13.00	13.05	13.00	13.05
5667	NASDAQ	TRNS	Tue, Aug 1, 2017	13.10	13.10	12.98	13.05
5666	NASDAQ	TRNS	Mon, Jul 31, 2017	13.00	13.10	12.69	13.00
5665	NASDAQ	TRNS	Fri, Jul 28, 2017	13.00	13.05	13.00	13.00
5664	NASDAQ	TRNS	Thu, Jul 27, 2017	12.85	13.05	12.85	13.05
5663	NASDAQ	TRNS	Wed, Jul 26, 2017	12.52	13.00	12.52	12.95
5662	NASDAQ	TRNS	Tue, Jul 25, 2017	13.00	13.00	12.90	12.90
5661	NASDAQ	TRNS	Mon, Jul 24, 2017	12.91	13.00	12.90	13.00
5660	NASDAQ	TRNS	Fri, Jul 21, 2017	12.90	12.90	12.89	12.90
5659	NASDAQ	TRNS	Thu, Jul 20, 2017	12.65	12.90	12.65	12.90
5658	NASDAQ	TRNS	Wed, Jul 19, 2017	12.90	12.90	12.78	12.85
5657	NASDAQ	TRNS	Tue, Jul 18, 2017	12.65	12.85	12.65	12.85
5656	NASDAQ	TRNS	Mon, Jul 17, 2017	12.50	12.80	12.30	12.72
5655	NASDAQ	TRNS	Fri, Jul 14, 2017	12.35	12.50	12.35	12.50
5654	NASDAQ	TRNS	Thu, Jul 13, 2017	12.55	12.55	12.40	12.50
5653	NASDAQ	TRNS	Wed, Jul 12, 2017	12.67	12.67	12.45	12.50
5652	NASDAQ	TRNS	Tue, Jul 11, 2017	12.45	12.45	12.25	12.35
5651	NASDAQ	TRNS	Mon, Jul 10, 2017	12.20	12.50	12.20	12.45
5650	NASDAQ	TRNS	Fri, Jul 7, 2017	12.10	12.35	12.07	12.30
5649	NASDAQ	TRNS	Thu, Jul 6, 2017	12.10	12.15	12.10	12.15
5648	NASDAQ	TRNS	Wed, Jul 5, 2017	12.04	12.15	12.04	12.10
5647	NASDAQ	TRNS	Mon, Jul 3, 2017	12.15	12.15	12.15	12.15
5646	NASDAQ	TRNS	Fri, Jun 30, 2017	12.15	12.15	12.03	12.15
5645	NASDAQ	TRNS	Thu, Jun 29, 2017	11.99	11.99	11.95	11.95
5644	NASDAQ	TRNS	Wed, Jun 28, 2017	12.15	12.15	11.95	11.95
5643	NASDAQ	TRNS	Tue, Jun 27, 2017	11.95	11.95	11.95	11.95
5642	NASDAQ	TRNS	Mon, Jun 26, 2017	11.99	12.06	11.95	11.95
5641	NASDAQ	TRNS	Fri, Jun 23, 2017	11.95	12.10	11.95	12.10
5640	NASDAQ	TRNS	Thu, Jun 22, 2017	11.99	11.99	11.95	11.95
5639	NASDAQ	TRNS	Wed, Jun 21, 2017	11.95	11.95	11.95	11.95
5638	NASDAQ	TRNS	Tue, Jun 20, 2017	11.95	12.00	11.95	11.95
5637	NASDAQ	TRNS	Mon, Jun 19, 2017	12.00	12.00	11.95	12.00
5636	NASDAQ	TRNS	Fri, Jun 16, 2017	11.88	12.00	11.80	11.95
5635	NASDAQ	TRNS	Thu, Jun 15, 2017	11.87	12.00	11.80	11.95
5634	NASDAQ	TRNS	Wed, Jun 14, 2017	11.95	12.00	11.90	11.90
5633	NASDAQ	TRNS	Tue, Jun 13, 2017	11.95	12.00	11.90	11.95
5632	NASDAQ	TRNS	Mon, Jun 12, 2017	11.95	11.95	11.85	11.90
5631	NASDAQ	TRNS	Fri, Jun 9, 2017	11.95	12.00	11.95	11.95
5630	NASDAQ	TRNS	Thu, Jun 8, 2017	11.95	11.98	11.93	11.98
5629	NASDAQ	TRNS	Wed, Jun 7, 2017	11.98	12.00	11.95	11.98
5628	NASDAQ	TRNS	Tue, Jun 6, 2017	12.00	12.15	11.95	12.00
5627	NASDAQ	TRNS	Mon, Jun 5, 2017	12.00	12.10	12.00	12.05
5626	NASDAQ	TRNS	Fri, Jun 2, 2017	12.20	12.20	11.96	12.00
5625	NASDAQ	TRNS	Thu, Jun 1, 2017	12.00	12.20	12.00	12.10
5624	NASDAQ	TRNS	Wed, May 31, 2017	12.30	12.30	12.00	12.13
5623	NASDAQ	TRNS	Tue, May 30, 2017	12.35	12.35	12.00	12.15
5622	NASDAQ	TRNS	Fri, May 26, 2017	12.00	12.15	12.00	12.10
5621	NASDAQ	TRNS	Thu, May 25, 2017	11.90	12.28	11.90	12.08
5620	NASDAQ	TRNS	Wed, May 24, 2017	12.53	12.53	11.96	12.05
5619	NASDAQ	TRNS	Tue, May 23, 2017	12.00	12.00	11.81	11.85
5618	NASDAQ	TRNS	Mon, May 22, 2017	12.00	12.45	11.99	12.45
5617	NASDAQ	TRNS	Fri, May 19, 2017	12.18	12.20	11.95	12.00
5616	NASDAQ	TRNS	Thu, May 18, 2017	11.75	12.45	11.75	12.00
5615	NASDAQ	TRNS	Wed, May 17, 2017	11.75	12.00	11.75	11.80
5614	NASDAQ	TRNS	Tue, May 16, 2017	12.10	12.35	12.10	12.35
5613	NASDAQ	TRNS	Mon, May 15, 2017	12.30	12.35	11.80	12.35
5612	NASDAQ	TRNS	Fri, May 12, 2017	12.20	12.30	12.20	12.28
5611	NASDAQ	TRNS	Thu, May 11, 2017	11.92	12.22	11.92	12.05
5610	NASDAQ	TRNS	Wed, May 10, 2017	11.80	12.00	11.80	12.00
5609	NASDAQ	TRNS	Tue, May 9, 2017	11.85	12.00	11.75	12.00
5608	NASDAQ	TRNS	Mon, May 8, 2017	12.00	12.00	11.90	11.95
5607	NASDAQ	TRNS	Fri, May 5, 2017	11.73	12.00	11.73	12.00
5606	NASDAQ	TRNS	Thu, May 4, 2017	11.88	11.88	11.85	11.85
5605	NASDAQ	TRNS	Wed, May 3, 2017	11.65	12.25	11.65	11.75
5604	NASDAQ	TRNS	Tue, May 2, 2017	11.75	11.80	11.65	11.75
5603	NASDAQ	TRNS	Mon, May 1, 2017	11.80	12.14	11.60	11.60
5602	NASDAQ	TRNS	Fri, Apr 28, 2017	12.60	12.65	12.00	12.20
5601	NASDAQ	TRNS	Thu, Apr 27, 2017	12.11	12.11	11.70	11.85
5600	NASDAQ	TRNS	Wed, Apr 26, 2017	11.61	11.80	11.61	11.70
5599	NASDAQ	TRNS	Tue, Apr 25, 2017	11.65	12.39	11.60	11.85
5598	NASDAQ	TRNS	Mon, Apr 24, 2017	12.05	12.05	11.85	11.86
5597	NASDAQ	TRNS	Fri, Apr 21, 2017	12.15	12.15	11.80	11.90
5596	NASDAQ	TRNS	Thu, Apr 20, 2017	11.75	12.20	11.75	12.20
5595	NASDAQ	TRNS	Wed, Apr 19, 2017	11.80	12.10	11.80	11.95
5594	NASDAQ	TRNS	Tue, Apr 18, 2017	12.10	12.10	11.80	11.80
5593	NASDAQ	TRNS	Mon, Apr 17, 2017	12.19	12.25	12.00	12.25
5592	NASDAQ	TRNS	Thu, Apr 13, 2017	12.20	12.20	12.10	12.10
5591	NASDAQ	TRNS	Wed, Apr 12, 2017	12.00	12.10	12.00	12.10
5590	NASDAQ	TRNS	Tue, Apr 11, 2017	12.15	12.25	12.00	12.00
5589	NASDAQ	TRNS	Mon, Apr 10, 2017	12.52	12.53	12.00	12.00
5588	NASDAQ	TRNS	Fri, Apr 7, 2017	12.25	12.65	12.25	12.65
5587	NASDAQ	TRNS	Thu, Apr 6, 2017	12.50	12.60	12.50	12.60
5586	NASDAQ	TRNS	Wed, Apr 5, 2017	12.60	12.60	12.50	12.60
5585	NASDAQ	TRNS	Tue, Apr 4, 2017	12.65	12.80	12.50	12.75
5584	NASDAQ	TRNS	Mon, Apr 3, 2017	12.60	12.65	12.45	12.45
5583	NASDAQ	TRNS	Fri, Mar 31, 2017	12.80	12.85	12.65	12.70
5582	NASDAQ	TRNS	Thu, Mar 30, 2017	12.65	12.75	12.45	12.60
5581	NASDAQ	TRNS	Wed, Mar 29, 2017	12.68	12.85	12.45	12.65
5580	NASDAQ	TRNS	Tue, Mar 28, 2017	12.55	12.80	12.40	12.40
5579	NASDAQ	TRNS	Mon, Mar 27, 2017	12.05	12.55	11.95	12.50
5578	NASDAQ	TRNS	Fri, Mar 24, 2017	12.18	12.52	11.89	12.52
5577	NASDAQ	TRNS	Thu, Mar 23, 2017	11.68	11.68	11.68	11.68
5576	NASDAQ	TRNS	Wed, Mar 22, 2017	12.65	12.65	12.40	12.40
5575	NASDAQ	TRNS	Tue, Mar 21, 2017	12.45	12.70	12.05	12.45
5574	NASDAQ	TRNS	Mon, Mar 20, 2017	12.95	13.00	12.80	12.90
5573	NASDAQ	TRNS	Fri, Mar 17, 2017	12.80	13.00	12.45	12.95
5572	NASDAQ	TRNS	Thu, Mar 16, 2017	12.85	12.85	12.60	12.65
5571	NASDAQ	TRNS	Wed, Mar 15, 2017	12.45	12.90	12.25	12.65
5570	NASDAQ	TRNS	Tue, Mar 14, 2017	12.50	12.50	12.35	12.50
5569	NASDAQ	TRNS	Mon, Mar 13, 2017	12.50	12.50	12.20	12.40
5568	NASDAQ	TRNS	Fri, Mar 10, 2017	11.82	12.45	11.82	12.25
5567	NASDAQ	TRNS	Thu, Mar 9, 2017	12.55	12.64	11.90	12.00
5566	NASDAQ	TRNS	Wed, Mar 8, 2017	12.00	12.90	11.77	12.60
5565	NASDAQ	TRNS	Tue, Mar 7, 2017	12.00	12.00	11.30	12.00
5564	NASDAQ	TRNS	Mon, Mar 6, 2017	11.95	12.15	11.90	12.05
5563	NASDAQ	TRNS	Fri, Mar 3, 2017	11.86	11.95	11.71	11.95
5562	NASDAQ	TRNS	Thu, Mar 2, 2017	12.05	12.10	11.80	11.90
5561	NASDAQ	TRNS	Wed, Mar 1, 2017	12.25	12.40	11.95	12.05
5560	NASDAQ	TRNS	Tue, Feb 28, 2017	12.15	12.15	11.98	12.10
5559	NASDAQ	TRNS	Mon, Feb 27, 2017	11.45	14.05	11.45	12.10
5558	NASDAQ	TRNS	Fri, Feb 24, 2017	11.02	11.80	11.02	11.70
5557	NASDAQ	TRNS	Thu, Feb 23, 2017	11.50	11.55	11.30	11.30
5556	NASDAQ	TRNS	Wed, Feb 22, 2017	11.45	11.60	11.30	11.50
5555	NASDAQ	TRNS	Tue, Feb 21, 2017	11.55	11.57	11.30	11.35
5554	NASDAQ	TRNS	Fri, Feb 17, 2017	11.48	11.48	11.46	11.46
5553	NASDAQ	TRNS	Thu, Feb 16, 2017	11.60	11.60	11.45	11.45
5552	NASDAQ	TRNS	Wed, Feb 15, 2017	11.36	11.55	11.36	11.40
5551	NASDAQ	TRNS	Tue, Feb 14, 2017	11.35	11.40	11.35	11.40
5550	NASDAQ	TRNS	Mon, Feb 13, 2017	11.40	11.40	11.35	11.35
5549	NASDAQ	TRNS	Fri, Feb 10, 2017	11.40	11.45	11.37	11.40
5548	NASDAQ	TRNS	Thu, Feb 9, 2017	11.35	11.45	11.35	11.40
5547	NASDAQ	TRNS	Wed, Feb 8, 2017	11.65	11.65	11.35	11.35
5546	NASDAQ	TRNS	Tue, Feb 7, 2017	11.65	11.65	11.60	11.60
5545	NASDAQ	TRNS	Mon, Feb 6, 2017	11.45	11.48	11.45	11.48
5544	NASDAQ	TRNS	Fri, Feb 3, 2017	11.65	11.80	11.35	11.40
5543	NASDAQ	TRNS	Thu, Feb 2, 2017	11.46	11.75	11.46	11.70
5542	NASDAQ	TRNS	Wed, Feb 1, 2017	11.90	12.05	11.68	11.70
5541	NASDAQ	TRNS	Tue, Jan 31, 2017	11.00	12.05	10.99	12.05
5540	NASDAQ	TRNS	Mon, Jan 30, 2017	10.90	11.00	10.85	10.99
5539	NASDAQ	TRNS	Fri, Jan 27, 2017	10.98	10.98	10.93	10.93
5538	NASDAQ	TRNS	Thu, Jan 26, 2017	10.99	11.10	10.90	11.05
5537	NASDAQ	TRNS	Wed, Jan 25, 2017	11.10	11.10	10.75	11.05
5536	NASDAQ	TRNS	Tue, Jan 24, 2017	10.85	11.10	10.74	11.10
5535	NASDAQ	TRNS	Mon, Jan 23, 2017	10.65	10.95	10.65	10.90
5534	NASDAQ	TRNS	Fri, Jan 20, 2017	10.75	10.90	10.75	10.75
5533	NASDAQ	TRNS	Thu, Jan 19, 2017	10.80	10.80	10.60	10.75
5532	NASDAQ	TRNS	Wed, Jan 18, 2017	10.75	10.85	10.55	10.55
5531	NASDAQ	TRNS	Tue, Jan 17, 2017	10.65	10.85	10.65	10.80
5530	NASDAQ	TRNS	Fri, Jan 13, 2017	10.70	10.70	10.50	10.55
5529	NASDAQ	TRNS	Thu, Jan 12, 2017	10.80	10.84	10.75	10.84
5528	NASDAQ	TRNS	Wed, Jan 11, 2017	10.52	10.65	10.49	10.60
5527	NASDAQ	TRNS	Tue, Jan 10, 2017	10.88	10.88	10.50	10.65
5526	NASDAQ	TRNS	Mon, Jan 9, 2017	10.80	11.20	10.70	10.80
5525	NASDAQ	TRNS	Fri, Jan 6, 2017	10.85	10.85	10.75	10.75
5524	NASDAQ	TRNS	Thu, Jan 5, 2017	10.72	10.90	10.70	10.70
5523	NASDAQ	TRNS	Wed, Jan 4, 2017	10.77	10.90	10.77	10.85
5522	NASDAQ	TRNS	Tue, Jan 3, 2017	10.75	10.75	10.60	10.60
5521	NASDAQ	TRNS	Fri, Dec 30, 2016	11.00	11.00	10.65	10.80
5520	NASDAQ	TRNS	Thu, Dec 29, 2016	10.92	10.92	10.30	10.40
5519	NASDAQ	TRNS	Wed, Dec 28, 2016	10.80	10.80	10.80	10.80
5518	NASDAQ	TRNS	Tue, Dec 27, 2016	11.00	11.00	10.65	10.70
5517	NASDAQ	TRNS	Fri, Dec 23, 2016	10.65	10.95	10.65	10.85
5516	NASDAQ	TRNS	Thu, Dec 22, 2016	0.00	0.00	0.00	10.85
5515	NASDAQ	TRNS	Wed, Dec 21, 2016	10.60	10.90	10.48	10.85
5514	NASDAQ	TRNS	Tue, Dec 20, 2016	10.60	10.60	10.60	10.60
5513	NASDAQ	TRNS	Mon, Dec 19, 2016	10.40	10.50	10.40	10.48
5512	NASDAQ	TRNS	Fri, Dec 16, 2016	10.40	10.51	10.25	10.30
5511	NASDAQ	TRNS	Thu, Dec 15, 2016	10.60	10.60	10.48	10.60
5510	NASDAQ	TRNS	Wed, Dec 14, 2016	10.60	10.60	10.45	10.50
5509	NASDAQ	TRNS	Tue, Dec 13, 2016	10.75	10.75	10.35	10.55
5508	NASDAQ	TRNS	Mon, Dec 12, 2016	10.55	10.61	10.50	10.60
5507	NASDAQ	TRNS	Fri, Dec 9, 2016	10.25	10.95	10.25	10.65
5506	NASDAQ	TRNS	Thu, Dec 8, 2016	10.90	10.90	10.55	10.60
5505	NASDAQ	TRNS	Wed, Dec 7, 2016	10.75	10.80	10.65	10.80
5504	NASDAQ	TRNS	Tue, Dec 6, 2016	10.60	10.80	10.55	10.60
5503	NASDAQ	TRNS	Mon, Dec 5, 2016	10.45	10.78	10.45	10.60
5502	NASDAQ	TRNS	Fri, Dec 2, 2016	10.60	10.70	10.55	10.70
5501	NASDAQ	TRNS	Thu, Dec 1, 2016	10.75	10.81	10.30	10.30
5500	NASDAQ	TRNS	Wed, Nov 30, 2016	11.00	11.00	10.75	10.75
5499	NASDAQ	TRNS	Tue, Nov 29, 2016	10.95	10.95	10.60	10.60
5498	NASDAQ	TRNS	Mon, Nov 28, 2016	10.51	11.00	10.51	11.00
5497	NASDAQ	TRNS	Fri, Nov 25, 2016	10.70	10.95	10.55	10.95
5496	NASDAQ	TRNS	Wed, Nov 23, 2016	10.26	10.85	10.26	10.85
5495	NASDAQ	TRNS	Tue, Nov 22, 2016	10.35	10.60	10.31	10.55
5494	NASDAQ	TRNS	Mon, Nov 21, 2016	10.20	10.45	10.20	10.30
5493	NASDAQ	TRNS	Fri, Nov 18, 2016	10.15	10.30	10.15	10.25
5492	NASDAQ	TRNS	Thu, Nov 17, 2016	10.20	10.20	10.15	10.15
5491	NASDAQ	TRNS	Wed, Nov 16, 2016	10.45	10.45	10.20	10.20
5490	NASDAQ	TRNS	Tue, Nov 15, 2016	10.25	10.30	10.20	10.30
5489	NASDAQ	TRNS	Mon, Nov 14, 2016	10.40	10.40	10.15	10.30
5488	NASDAQ	TRNS	Fri, Nov 11, 2016	10.47	10.47	10.47	10.47
5487	NASDAQ	TRNS	Thu, Nov 10, 2016	10.44	10.45	10.15	10.45
5486	NASDAQ	TRNS	Wed, Nov 9, 2016	10.20	10.40	10.16	10.40
5485	NASDAQ	TRNS	Tue, Nov 8, 2016	10.30	10.50	10.30	10.50
5484	NASDAQ	TRNS	Mon, Nov 7, 2016	10.25	10.54	10.20	10.20
5483	NASDAQ	TRNS	Fri, Nov 4, 2016	10.20	10.40	10.20	10.20
5482	NASDAQ	TRNS	Thu, Nov 3, 2016	10.25	10.26	10.20	10.20
5481	NASDAQ	TRNS	Wed, Nov 2, 2016	10.25	10.40	10.15	10.15
5480	NASDAQ	TRNS	Tue, Nov 1, 2016	10.25	10.30	10.15	10.20
5479	NASDAQ	TRNS	Mon, Oct 31, 2016	10.30	10.55	10.30	10.50
5478	NASDAQ	TRNS	Fri, Oct 28, 2016	0.00	0.00	0.00	10.50
5477	NASDAQ	TRNS	Thu, Oct 27, 2016	10.40	10.50	10.40	10.50
5476	NASDAQ	TRNS	Wed, Oct 26, 2016	10.51	10.60	10.40	10.45
5475	NASDAQ	TRNS	Tue, Oct 25, 2016	10.40	10.40	10.28	10.35
5474	NASDAQ	TRNS	Mon, Oct 24, 2016	10.22	10.22	10.22	10.22
5473	NASDAQ	TRNS	Fri, Oct 21, 2016	10.65	10.65	10.64	10.64
5472	NASDAQ	TRNS	Thu, Oct 20, 2016	10.43	10.45	10.30	10.33
5471	NASDAQ	TRNS	Wed, Oct 19, 2016	10.20	10.20	10.20	10.20
5470	NASDAQ	TRNS	Tue, Oct 18, 2016	10.05	10.40	10.00	10.10
5469	NASDAQ	TRNS	Mon, Oct 17, 2016	0.00	0.00	0.00	10.25
5468	NASDAQ	TRNS	Fri, Oct 14, 2016	10.00	10.25	10.00	10.25
5467	NASDAQ	TRNS	Thu, Oct 13, 2016	10.25	10.25	10.00	10.05
5466	NASDAQ	TRNS	Wed, Oct 12, 2016	0.00	0.00	0.00	10.55
5465	NASDAQ	TRNS	Tue, Oct 11, 2016	0.00	0.00	0.00	10.55
5464	NASDAQ	TRNS	Mon, Oct 10, 2016	10.55	10.55	10.55	10.55
5463	NASDAQ	TRNS	Fri, Oct 7, 2016	10.48	10.68	10.42	10.68
5462	NASDAQ	TRNS	Thu, Oct 6, 2016	10.31	10.72	10.31	10.72
5461	NASDAQ	TRNS	Wed, Oct 5, 2016	10.48	10.66	10.48	10.66
5460	NASDAQ	TRNS	Tue, Oct 4, 2016	10.75	10.75	10.23	10.31
5459	NASDAQ	TRNS	Mon, Oct 3, 2016	10.74	10.74	10.25	10.48
5458	NASDAQ	TRNS	Fri, Sep 30, 2016	10.60	10.94	10.55	10.94
5457	NASDAQ	TRNS	Thu, Sep 29, 2016	10.40	10.54	10.40	10.52
5456	NASDAQ	TRNS	Wed, Sep 28, 2016	10.11	10.67	10.11	10.33
5455	NASDAQ	TRNS	Tue, Sep 27, 2016	10.60	10.65	10.50	10.65
5454	NASDAQ	TRNS	Mon, Sep 26, 2016	10.43	10.50	10.43	10.50
5453	NASDAQ	TRNS	Fri, Sep 23, 2016	10.30	10.45	10.29	10.45
5452	NASDAQ	TRNS	Thu, Sep 22, 2016	10.57	10.63	10.30	10.30
5451	NASDAQ	TRNS	Wed, Sep 21, 2016	0.00	0.00	0.00	10.34
5450	NASDAQ	TRNS	Tue, Sep 20, 2016	10.62	10.62	10.34	10.34
5449	NASDAQ	TRNS	Mon, Sep 19, 2016	10.50	10.50	10.50	10.50
5448	NASDAQ	TRNS	Fri, Sep 16, 2016	10.48	10.78	10.36	10.41
5447	NASDAQ	TRNS	Thu, Sep 15, 2016	10.52	10.69	10.30	10.50
5446	NASDAQ	TRNS	Wed, Sep 14, 2016	10.81	10.81	10.56	10.56
5445	NASDAQ	TRNS	Tue, Sep 13, 2016	10.45	10.88	10.44	10.44
5444	NASDAQ	TRNS	Mon, Sep 12, 2016	10.56	10.56	10.42	10.42
5443	NASDAQ	TRNS	Fri, Sep 9, 2016	10.93	10.93	10.35	10.83
5442	NASDAQ	TRNS	Thu, Sep 8, 2016	10.72	10.72	10.38	10.60
5441	NASDAQ	TRNS	Wed, Sep 7, 2016	10.98	11.00	10.57	10.65
5440	NASDAQ	TRNS	Tue, Sep 6, 2016	11.05	11.05	10.62	10.62
5439	NASDAQ	TRNS	Fri, Sep 2, 2016	11.00	11.00	10.98	10.98
5438	NASDAQ	TRNS	Thu, Sep 1, 2016	10.68	10.97	10.68	10.97
5437	NASDAQ	TRNS	Wed, Aug 31, 2016	10.09	11.02	10.09	10.93
5436	NASDAQ	TRNS	Tue, Aug 30, 2016	10.94	10.96	10.94	10.95
5435	NASDAQ	TRNS	Mon, Aug 29, 2016	10.60	10.81	10.26	10.81
5434	NASDAQ	TRNS	Fri, Aug 26, 2016	10.89	10.89	10.80	10.80
5433	NASDAQ	TRNS	Thu, Aug 25, 2016	10.81	11.01	10.79	10.81
5432	NASDAQ	TRNS	Wed, Aug 24, 2016	10.58	10.90	10.49	10.90
5431	NASDAQ	TRNS	Tue, Aug 23, 2016	10.93	10.93	10.23	10.29
5430	NASDAQ	TRNS	Mon, Aug 22, 2016	10.76	10.98	10.76	10.98
5429	NASDAQ	TRNS	Fri, Aug 19, 2016	10.60	10.98	10.51	10.88
5428	NASDAQ	TRNS	Thu, Aug 18, 2016	10.50	10.79	9.99	10.58
5427	NASDAQ	TRNS	Wed, Aug 17, 2016	10.50	10.51	10.30	10.36
5426	NASDAQ	TRNS	Tue, Aug 16, 2016	10.37	10.50	10.37	10.50
5425	NASDAQ	TRNS	Mon, Aug 15, 2016	10.05	10.47	10.02	10.39
5424	NASDAQ	TRNS	Fri, Aug 12, 2016	10.31	10.50	10.13	10.13
5423	NASDAQ	TRNS	Thu, Aug 11, 2016	10.03	10.50	10.02	10.39
5422	NASDAQ	TRNS	Wed, Aug 10, 2016	9.99	10.10	9.99	10.03
5421	NASDAQ	TRNS	Tue, Aug 9, 2016	10.11	10.11	10.02	10.02
5420	NASDAQ	TRNS	Mon, Aug 8, 2016	9.97	10.23	9.97	10.18
5419	NASDAQ	TRNS	Fri, Aug 5, 2016	10.20	10.20	9.99	9.99
5418	NASDAQ	TRNS	Thu, Aug 4, 2016	10.02	10.15	9.98	10.14
5417	NASDAQ	TRNS	Wed, Aug 3, 2016	10.15	10.15	10.15	10.15
5416	NASDAQ	TRNS	Tue, Aug 2, 2016	10.12	10.25	9.97	10.05
5415	NASDAQ	TRNS	Mon, Aug 1, 2016	10.04	10.05	10.00	10.05
5414	NASDAQ	TRNS	Fri, Jul 29, 2016	10.31	10.32	10.20	10.28
5413	NASDAQ	TRNS	Thu, Jul 28, 2016	10.20	10.20	10.20	10.20
5412	NASDAQ	TRNS	Wed, Jul 27, 2016	10.22	10.22	9.89	9.97
5411	NASDAQ	TRNS	Tue, Jul 26, 2016	9.86	10.44	9.86	9.89
5410	NASDAQ	TRNS	Mon, Jul 25, 2016	9.96	9.96	9.86	9.87
5409	NASDAQ	TRNS	Fri, Jul 22, 2016	10.46	10.46	10.00	10.10
5408	NASDAQ	TRNS	Thu, Jul 21, 2016	10.51	10.51	10.09	10.10
5407	NASDAQ	TRNS	Wed, Jul 20, 2016	10.40	10.46	10.05	10.15
5406	NASDAQ	TRNS	Tue, Jul 19, 2016	10.22	10.22	10.05	10.05
5405	NASDAQ	TRNS	Mon, Jul 18, 2016	10.00	10.10	10.00	10.10
5404	NASDAQ	TRNS	Fri, Jul 15, 2016	9.94	10.11	9.94	10.05
5403	NASDAQ	TRNS	Thu, Jul 14, 2016	9.90	9.90	9.90	9.90
5402	NASDAQ	TRNS	Wed, Jul 13, 2016	9.90	9.90	9.90	9.90
5401	NASDAQ	TRNS	Tue, Jul 12, 2016	10.25	10.25	9.87	9.87
5400	NASDAQ	TRNS	Mon, Jul 11, 2016	10.38	10.56	8.26	10.12
5399	NASDAQ	TRNS	Fri, Jul 8, 2016	10.65	10.65	9.93	10.25
5398	NASDAQ	TRNS	Thu, Jul 7, 2016	9.85	10.03	9.85	10.03
5397	NASDAQ	TRNS	Wed, Jul 6, 2016	10.16	10.20	10.16	10.20
5396	NASDAQ	TRNS	Tue, Jul 5, 2016	10.47	10.50	10.24	10.24
5395	NASDAQ	TRNS	Fri, Jul 1, 2016	9.84	10.25	9.83	10.05
5394	NASDAQ	TRNS	Thu, Jun 30, 2016	9.86	10.20	9.86	10.05
5393	NASDAQ	TRNS	Wed, Jun 29, 2016	9.76	10.09	9.76	10.09
5392	NASDAQ	TRNS	Tue, Jun 28, 2016	9.91	9.93	9.90	9.91
5391	NASDAQ	TRNS	Mon, Jun 27, 2016	10.24	10.74	9.80	10.00
5390	NASDAQ	TRNS	Fri, Jun 24, 2016	9.49	10.44	9.49	10.20
5389	NASDAQ	TRNS	Thu, Jun 23, 2016	10.33	10.50	10.24	10.26
5388	NASDAQ	TRNS	Wed, Jun 22, 2016	10.61	11.60	10.26	10.51
5387	NASDAQ	TRNS	Tue, Jun 21, 2016	10.50	10.75	10.30	10.47
5386	NASDAQ	TRNS	Mon, Jun 20, 2016	10.16	10.26	10.16	10.26
5385	NASDAQ	TRNS	Fri, Jun 17, 2016	0.00	0.00	0.00	10.14
5384	NASDAQ	TRNS	Thu, Jun 16, 2016	10.16	10.25	10.14	10.14
5383	NASDAQ	TRNS	Wed, Jun 15, 2016	10.50	10.50	10.23	10.26
5382	NASDAQ	TRNS	Tue, Jun 14, 2016	10.42	10.52	10.38	10.52
5381	NASDAQ	TRNS	Mon, Jun 13, 2016	10.45	10.50	10.38	10.50
5380	NASDAQ	TRNS	Fri, Jun 10, 2016	10.41	10.45	10.38	10.45
5379	NASDAQ	TRNS	Thu, Jun 9, 2016	10.35	10.38	10.35	10.38
5378	NASDAQ	TRNS	Wed, Jun 8, 2016	10.37	10.37	10.14	10.37
5377	NASDAQ	TRNS	Tue, Jun 7, 2016	10.49	10.49	10.15	10.36
5376	NASDAQ	TRNS	Mon, Jun 6, 2016	10.37	10.50	10.37	10.48
5375	NASDAQ	TRNS	Fri, Jun 3, 2016	10.21	10.37	10.14	10.34
5374	NASDAQ	TRNS	Thu, Jun 2, 2016	10.15	10.37	10.05	10.05
5373	NASDAQ	TRNS	Wed, Jun 1, 2016	10.37	10.37	9.83	10.12
5372	NASDAQ	TRNS	Tue, May 31, 2016	10.02	10.37	10.02	10.37
5371	NASDAQ	TRNS	Fri, May 27, 2016	10.02	10.18	9.90	9.90
5370	NASDAQ	TRNS	Thu, May 26, 2016	10.00	10.25	9.80	9.80
5369	NASDAQ	TRNS	Wed, May 25, 2016	9.55	9.98	9.38	9.98
5368	NASDAQ	TRNS	Tue, May 24, 2016	9.70	9.70	9.70	9.70
5367	NASDAQ	TRNS	Mon, May 23, 2016	9.50	9.70	9.48	9.68
5366	NASDAQ	TRNS	Fri, May 20, 2016	9.75	9.75	9.49	9.49
5365	NASDAQ	TRNS	Thu, May 19, 2016	9.86	9.88	9.84	9.84
5364	NASDAQ	TRNS	Wed, May 18, 2016	10.07	10.12	9.85	9.86
5363	NASDAQ	TRNS	Tue, May 17, 2016	10.59	10.76	10.28	10.28
5362	NASDAQ	TRNS	Mon, May 16, 2016	10.50	10.60	10.50	10.59
5361	NASDAQ	TRNS	Fri, May 13, 2016	10.26	10.50	10.26	10.50
5360	NASDAQ	TRNS	Thu, May 12, 2016	10.50	10.62	10.35	10.35
5359	NASDAQ	TRNS	Wed, May 11, 2016	10.51	10.65	10.51	10.64
5358	NASDAQ	TRNS	Tue, May 10, 2016	10.68	10.68	10.50	10.54
5357	NASDAQ	TRNS	Mon, May 9, 2016	10.67	10.67	10.67	10.67
5356	NASDAQ	TRNS	Fri, May 6, 2016	10.60	10.67	10.60	10.67
5355	NASDAQ	TRNS	Thu, May 5, 2016	10.71	10.71	10.50	10.60
5354	NASDAQ	TRNS	Wed, May 4, 2016	10.53	10.64	10.53	10.64
5353	NASDAQ	TRNS	Tue, May 3, 2016	10.50	10.53	10.50	10.53
5352	NASDAQ	TRNS	Mon, May 2, 2016	10.96	10.96	10.62	10.62
5351	NASDAQ	TRNS	Fri, Apr 29, 2016	10.82	10.82	10.50	10.60
5350	NASDAQ	TRNS	Thu, Apr 28, 2016	10.96	10.96	10.67	10.69
5349	NASDAQ	TRNS	Wed, Apr 27, 2016	10.68	10.68	10.68	10.68
5348	NASDAQ	TRNS	Tue, Apr 26, 2016	10.49	10.80	10.49	10.68
5347	NASDAQ	TRNS	Mon, Apr 25, 2016	10.28	10.63	10.27	10.63
5346	NASDAQ	TRNS	Fri, Apr 22, 2016	10.22	10.40	9.91	10.20
5345	NASDAQ	TRNS	Thu, Apr 21, 2016	10.25	10.65	10.20	10.22
5344	NASDAQ	TRNS	Wed, Apr 20, 2016	11.52	11.57	10.40	10.53
5343	NASDAQ	TRNS	Tue, Apr 19, 2016	11.75	11.75	10.60	10.86
5342	NASDAQ	TRNS	Mon, Apr 18, 2016	11.57	11.85	11.57	11.77
5341	NASDAQ	TRNS	Fri, Apr 15, 2016	11.20	11.53	11.12	11.12
5340	NASDAQ	TRNS	Thu, Apr 14, 2016	11.23	11.48	11.23	11.48
5339	NASDAQ	TRNS	Wed, Apr 13, 2016	11.00	11.05	10.97	11.05
5338	NASDAQ	TRNS	Tue, Apr 12, 2016	10.61	11.02	10.61	10.70
5337	NASDAQ	TRNS	Mon, Apr 11, 2016	10.70	10.70	10.34	10.53
5336	NASDAQ	TRNS	Fri, Apr 8, 2016	10.47	10.78	10.47	10.48
5335	NASDAQ	TRNS	Thu, Apr 7, 2016	10.39	10.41	10.39	10.41
5334	NASDAQ	TRNS	Wed, Apr 6, 2016	10.25	10.40	10.17	10.40
5333	NASDAQ	TRNS	Tue, Apr 5, 2016	10.38	10.38	10.38	10.06
5332	NASDAQ	TRNS	Mon, Apr 4, 2016	10.30	10.38	10.30	10.38
5331	NASDAQ	TRNS	Fri, Apr 1, 2016	10.14	10.38	10.10	10.10
5330	NASDAQ	TRNS	Thu, Mar 31, 2016	10.31	10.31	10.14	10.18
5329	NASDAQ	TRNS	Wed, Mar 30, 2016	10.40	10.40	10.18	10.18
5328	NASDAQ	TRNS	Tue, Mar 29, 2016	10.13	10.40	10.12	10.12
5327	NASDAQ	TRNS	Mon, Mar 28, 2016	10.14	10.14	10.14	10.14
5326	NASDAQ	TRNS	Thu, Mar 24, 2016	10.18	10.20	10.13	10.14
5325	NASDAQ	TRNS	Wed, Mar 23, 2016	10.16	10.16	10.09	10.09
5324	NASDAQ	TRNS	Tue, Mar 22, 2016	10.08	10.10	10.08	10.09
5323	NASDAQ	TRNS	Mon, Mar 21, 2016	10.06	10.07	10.06	10.06
5322	NASDAQ	TRNS	Fri, Mar 18, 2016	10.01	10.34	10.01	10.17
5321	NASDAQ	TRNS	Thu, Mar 17, 2016	10.09	10.41	10.03	10.41
5320	NASDAQ	TRNS	Wed, Mar 16, 2016	10.02	10.05	10.02	10.05
5319	NASDAQ	TRNS	Tue, Mar 15, 2016	10.00	10.00	10.00	9.96
5318	NASDAQ	TRNS	Mon, Mar 14, 2016	9.95	10.00	9.78	10.00
5317	NASDAQ	TRNS	Fri, Mar 11, 2016	9.70	9.95	9.70	9.95
5316	NASDAQ	TRNS	Thu, Mar 10, 2016	9.60	9.68	9.60	9.75
5315	NASDAQ	TRNS	Wed, Mar 9, 2016	9.62	9.75	9.62	9.63
5314	NASDAQ	TRNS	Tue, Mar 8, 2016	9.59	9.81	9.59	9.63
5313	NASDAQ	TRNS	Mon, Mar 7, 2016	9.26	9.75	9.26	9.70
5312	NASDAQ	TRNS	Fri, Mar 4, 2016	9.34	9.55	9.34	9.42
5311	NASDAQ	TRNS	Thu, Mar 3, 2016	9.47	9.47	9.47	9.55
5310	NASDAQ	TRNS	Wed, Mar 2, 2016	9.45	9.47	9.27	9.42
5309	NASDAQ	TRNS	Tue, Mar 1, 2016	9.53	9.53	9.32	9.32
5308	NASDAQ	TRNS	Mon, Feb 29, 2016	9.17	9.39	9.17	9.27
5307	NASDAQ	TRNS	Fri, Feb 26, 2016	9.21	9.21	9.21	9.21
5306	NASDAQ	TRNS	Thu, Feb 25, 2016	9.23	9.23	9.18	9.21
5305	NASDAQ	TRNS	Wed, Feb 24, 2016	9.18	9.28	9.18	9.26
5304	NASDAQ	TRNS	Tue, Feb 23, 2016	9.26	9.36	9.19	9.30
5303	NASDAQ	TRNS	Mon, Feb 22, 2016	9.25	9.30	9.25	9.26
5302	NASDAQ	TRNS	Fri, Feb 19, 2016	9.21	9.38	9.21	9.25
5301	NASDAQ	TRNS	Thu, Feb 18, 2016	9.24	9.24	9.19	9.19
5300	NASDAQ	TRNS	Wed, Feb 17, 2016	9.27	9.39	9.25	9.25
5299	NASDAQ	TRNS	Tue, Feb 16, 2016	9.23	9.23	9.23	9.23
5298	NASDAQ	TRNS	Fri, Feb 12, 2016	9.11	9.33	9.11	9.12
5297	NASDAQ	TRNS	Thu, Feb 11, 2016	9.50	9.50	9.26	9.50
5296	NASDAQ	TRNS	Wed, Feb 10, 2016	9.26	9.26	9.26	9.26
5295	NASDAQ	TRNS	Tue, Feb 9, 2016	9.50	9.60	9.28	9.28
5294	NASDAQ	TRNS	Mon, Feb 8, 2016	9.63	9.71	9.29	9.63
5293	NASDAQ	TRNS	Fri, Feb 5, 2016	9.44	9.44	9.44	9.44
5292	NASDAQ	TRNS	Thu, Feb 4, 2016	9.50	9.50	9.46	9.50
5291	NASDAQ	TRNS	Wed, Feb 3, 2016	9.43	9.50	9.40	9.41
5290	NASDAQ	TRNS	Tue, Feb 2, 2016	9.66	9.76	9.58	9.64
5289	NASDAQ	TRNS	Mon, Feb 1, 2016	9.65	9.80	9.61	9.78
5288	NASDAQ	TRNS	Fri, Jan 29, 2016	9.76	9.85	9.73	9.76
5287	NASDAQ	TRNS	Thu, Jan 28, 2016	9.66	9.66	9.54	9.54
5286	NASDAQ	TRNS	Wed, Jan 27, 2016	9.55	9.55	9.48	9.48
5285	NASDAQ	TRNS	Tue, Jan 26, 2016	9.55	9.55	9.38	9.38
5284	NASDAQ	TRNS	Mon, Jan 25, 2016	9.00	9.49	9.00	9.28
5283	NASDAQ	TRNS	Fri, Jan 22, 2016	9.35	9.51	9.00	9.50
5282	NASDAQ	TRNS	Thu, Jan 21, 2016	9.37	9.47	9.18	9.47
5281	NASDAQ	TRNS	Wed, Jan 20, 2016	8.82	9.48	8.82	9.18
5280	NASDAQ	TRNS	Tue, Jan 19, 2016	9.39	9.40	9.25	9.25
5279	NASDAQ	TRNS	Fri, Jan 15, 2016	9.50	9.72	9.08	9.25
5278	NASDAQ	TRNS	Thu, Jan 14, 2016	8.81	9.52	8.81	9.32
5277	NASDAQ	TRNS	Wed, Jan 13, 2016	9.70	9.75	9.38	9.38
5276	NASDAQ	TRNS	Tue, Jan 12, 2016	9.50	9.53	9.24	9.53
5275	NASDAQ	TRNS	Mon, Jan 11, 2016	9.50	9.62	9.27	9.62
5274	NASDAQ	TRNS	Fri, Jan 8, 2016	9.76	9.87	9.62	9.62
5273	NASDAQ	TRNS	Thu, Jan 7, 2016	9.63	9.90	9.54	9.56
5272	NASDAQ	TRNS	Wed, Jan 6, 2016	9.67	9.89	9.52	9.61
5271	NASDAQ	TRNS	Tue, Jan 5, 2016	9.77	9.77	9.50	9.69
5270	NASDAQ	TRNS	Mon, Jan 4, 2016	9.75	9.78	9.45	9.74
5269	NASDAQ	TRNS	Thu, Dec 31, 2015	9.69	9.98	9.60	9.94
5268	NASDAQ	TRNS	Wed, Dec 30, 2015	9.16	9.60	9.16	9.57
5267	NASDAQ	TRNS	Tue, Dec 29, 2015	8.82	9.18	8.82	9.10
5266	NASDAQ	TRNS	Mon, Dec 28, 2015	8.88	8.97	8.82	8.86
5265	NASDAQ	TRNS	Thu, Dec 24, 2015	8.75	9.00	8.75	8.80
5264	NASDAQ	TRNS	Wed, Dec 23, 2015	9.05	9.17	8.75	9.15
5263	NASDAQ	TRNS	Tue, Dec 22, 2015	9.03	9.23	8.75	9.05
5262	NASDAQ	TRNS	Mon, Dec 21, 2015	9.41	9.41	9.41	9.41
5261	NASDAQ	TRNS	Fri, Dec 18, 2015	8.94	9.41	8.93	9.41
5260	NASDAQ	TRNS	Thu, Dec 17, 2015	9.00	9.37	8.70	8.87
5259	NASDAQ	TRNS	Wed, Dec 16, 2015	8.91	9.11	8.70	8.91
5258	NASDAQ	TRNS	Tue, Dec 15, 2015	8.83	9.23	8.83	9.06
5257	NASDAQ	TRNS	Mon, Dec 14, 2015	9.21	9.21	9.21	9.21
5256	NASDAQ	TRNS	Fri, Dec 11, 2015	9.30	9.31	9.01	9.21
5255	NASDAQ	TRNS	Thu, Dec 10, 2015	9.32	9.32	9.01	9.31
5254	NASDAQ	TRNS	Wed, Dec 9, 2015	9.36	9.40	8.88	9.27
5253	NASDAQ	TRNS	Tue, Dec 8, 2015	9.35	9.47	9.35	9.40
5252	NASDAQ	TRNS	Mon, Dec 7, 2015	9.40	9.51	9.36	9.40
5251	NASDAQ	TRNS	Fri, Dec 4, 2015	9.59	9.60	9.36	9.36
5250	NASDAQ	TRNS	Thu, Dec 3, 2015	9.39	9.55	9.39	9.55
5249	NASDAQ	TRNS	Wed, Dec 2, 2015	9.54	9.75	9.35	9.52
5248	NASDAQ	TRNS	Tue, Dec 1, 2015	9.64	9.64	9.64	9.64
5247	NASDAQ	TRNS	Mon, Nov 30, 2015	9.73	9.73	9.42	9.58
5246	NASDAQ	TRNS	Fri, Nov 27, 2015	9.71	9.72	9.40	9.72
5245	NASDAQ	TRNS	Wed, Nov 25, 2015	9.41	9.72	9.35	9.43
5244	NASDAQ	TRNS	Tue, Nov 24, 2015	9.42	9.75	9.42	9.50
5243	NASDAQ	TRNS	Mon, Nov 23, 2015	9.54	9.54	9.54	9.54
5242	NASDAQ	TRNS	Fri, Nov 20, 2015	9.74	9.74	9.74	9.74
5241	NASDAQ	TRNS	Thu, Nov 19, 2015	9.49	9.58	9.49	9.57
5240	NASDAQ	TRNS	Wed, Nov 18, 2015	9.75	9.75	9.36	9.42
5239	NASDAQ	TRNS	Tue, Nov 17, 2015	9.64	9.64	9.64	9.64
5238	NASDAQ	TRNS	Mon, Nov 16, 2015	9.42	9.75	9.36	9.75
5237	NASDAQ	TRNS	Fri, Nov 13, 2015	9.52	9.75	9.52	9.56
5236	NASDAQ	TRNS	Thu, Nov 12, 2015	9.75	9.75	9.75	9.75
5235	NASDAQ	TRNS	Tue, Nov 10, 2015	9.51	9.52	9.51	9.52
5234	NASDAQ	TRNS	Mon, Nov 9, 2015	9.65	9.65	9.65	9.65
5233	NASDAQ	TRNS	Fri, Nov 6, 2015	9.65	9.65	9.65	9.65
5232	NASDAQ	TRNS	Thu, Nov 5, 2015	9.35	9.65	9.35	9.65
5231	NASDAQ	TRNS	Wed, Nov 4, 2015	9.55	9.75	9.48	9.75
5230	NASDAQ	TRNS	Tue, Nov 3, 2015	9.60	9.60	9.60	9.60
5229	NASDAQ	TRNS	Mon, Nov 2, 2015	9.29	9.65	9.29	9.65
5228	NASDAQ	TRNS	Fri, Oct 30, 2015	9.65	9.75	9.65	9.75
5227	NASDAQ	TRNS	Thu, Oct 29, 2015	9.80	9.80	9.68	9.68
5226	NASDAQ	TRNS	Wed, Oct 28, 2015	9.79	9.80	9.76	9.76
5225	NASDAQ	TRNS	Tue, Oct 27, 2015	9.75	9.80	9.31	9.52
5224	NASDAQ	TRNS	Mon, Oct 26, 2015	9.97	10.10	9.97	10.10
5223	NASDAQ	TRNS	Fri, Oct 23, 2015	9.80	10.10	9.79	9.97
5222	NASDAQ	TRNS	Thu, Oct 22, 2015	9.79	9.97	9.79	9.97
5221	NASDAQ	TRNS	Wed, Oct 21, 2015	9.95	9.95	9.74	9.79
5220	NASDAQ	TRNS	Mon, Oct 19, 2015	10.06	10.06	9.94	9.94
5219	NASDAQ	TRNS	Fri, Oct 16, 2015	9.59	10.10	9.59	9.98
5218	NASDAQ	TRNS	Thu, Oct 15, 2015	9.38	9.85	9.34	9.85
5217	NASDAQ	TRNS	Wed, Oct 14, 2015	9.66	9.85	9.59	9.66
5216	NASDAQ	TRNS	Tue, Oct 13, 2015	9.50	9.88	9.50	9.88
5215	NASDAQ	TRNS	Mon, Oct 12, 2015	9.31	9.63	9.28	9.60
5214	NASDAQ	TRNS	Fri, Oct 9, 2015	9.26	9.26	9.26	9.26
5213	NASDAQ	TRNS	Thu, Oct 8, 2015	9.41	9.41	9.27	9.38
5212	NASDAQ	TRNS	Wed, Oct 7, 2015	9.65	9.65	9.36	9.36
5211	NASDAQ	TRNS	Tue, Oct 6, 2015	9.74	9.74	9.46	9.70
5210	NASDAQ	TRNS	Mon, Oct 5, 2015	9.74	9.75	9.70	9.70
5209	NASDAQ	TRNS	Fri, Oct 2, 2015	9.82	9.82	9.79	9.82
5208	NASDAQ	TRNS	Wed, Sep 30, 2015	9.34	9.75	9.34	9.75
5207	NASDAQ	TRNS	Tue, Sep 29, 2015	9.20	9.20	9.05	9.10
5206	NASDAQ	TRNS	Mon, Sep 28, 2015	9.52	9.89	9.28	9.31
5205	NASDAQ	TRNS	Fri, Sep 25, 2015	9.53	9.54	9.53	9.53
5204	NASDAQ	TRNS	Thu, Sep 24, 2015	9.33	9.52	9.33	9.52
5203	NASDAQ	TRNS	Wed, Sep 23, 2015	9.06	9.16	9.06	9.16
5202	NASDAQ	TRNS	Tue, Sep 22, 2015	9.16	9.16	9.16	9.16
5201	NASDAQ	TRNS	Mon, Sep 21, 2015	9.40	9.68	9.15	9.68
5200	NASDAQ	TRNS	Fri, Sep 18, 2015	9.68	9.93	9.22	9.22
5199	NASDAQ	TRNS	Thu, Sep 17, 2015	9.93	9.94	9.85	9.94
5198	NASDAQ	TRNS	Wed, Sep 16, 2015	9.93	9.95	9.89	9.95
5197	NASDAQ	TRNS	Tue, Sep 15, 2015	9.50	9.90	9.38	9.38
5196	NASDAQ	TRNS	Mon, Sep 14, 2015	9.87	9.95	9.78	9.95
5195	NASDAQ	TRNS	Fri, Sep 11, 2015	9.80	9.87	9.69	9.87
5194	NASDAQ	TRNS	Thu, Sep 10, 2015	9.76	9.80	9.67	9.80
5193	NASDAQ	TRNS	Wed, Sep 9, 2015	9.80	9.80	9.20	9.78
5192	NASDAQ	TRNS	Tue, Sep 8, 2015	9.75	9.80	9.71	9.71
5191	NASDAQ	TRNS	Fri, Sep 4, 2015	9.81	9.85	9.70	9.85
5190	NASDAQ	TRNS	Thu, Sep 3, 2015	9.80	9.85	9.26	9.74
5189	NASDAQ	TRNS	Wed, Sep 2, 2015	9.84	9.86	9.26	9.29
5188	NASDAQ	TRNS	Tue, Sep 1, 2015	9.95	9.95	9.90	9.94
5187	NASDAQ	TRNS	Mon, Aug 31, 2015	9.12	9.88	9.12	9.66
5186	NASDAQ	TRNS	Fri, Aug 28, 2015	9.28	9.35	9.01	9.05
5185	NASDAQ	TRNS	Thu, Aug 27, 2015	9.25	9.69	9.15	9.24
5184	NASDAQ	TRNS	Wed, Aug 26, 2015	8.80	9.24	8.76	9.24
5183	NASDAQ	TRNS	Tue, Aug 25, 2015	9.25	9.25	9.25	9.25
5182	NASDAQ	TRNS	Mon, Aug 24, 2015	9.50	9.50	9.16	9.25
5181	NASDAQ	TRNS	Fri, Aug 21, 2015	9.01	9.48	9.01	9.48
5180	NASDAQ	TRNS	Thu, Aug 20, 2015	9.39	9.39	9.39	9.39
5179	NASDAQ	TRNS	Wed, Aug 19, 2015	9.55	9.55	9.34	9.50
5178	NASDAQ	TRNS	Tue, Aug 18, 2015	9.00	9.62	9.00	9.62
5177	NASDAQ	TRNS	Mon, Aug 17, 2015	8.90	9.00	8.90	9.00
5176	NASDAQ	TRNS	Fri, Aug 14, 2015	8.90	9.00	8.90	9.00
5175	NASDAQ	TRNS	Thu, Aug 13, 2015	9.04	9.20	9.00	9.00
5174	NASDAQ	TRNS	Wed, Aug 12, 2015	9.49	9.49	9.19	9.20
5173	NASDAQ	TRNS	Mon, Aug 10, 2015	9.43	9.47	9.43	9.46
5172	NASDAQ	TRNS	Fri, Aug 7, 2015	9.53	9.53	9.33	9.36
5171	NASDAQ	TRNS	Thu, Aug 6, 2015	9.68	9.68	9.11	9.17
5170	NASDAQ	TRNS	Wed, Aug 5, 2015	9.54	9.65	9.17	9.37
5169	NASDAQ	TRNS	Tue, Aug 4, 2015	9.63	9.63	9.27	9.38
5168	NASDAQ	TRNS	Mon, Aug 3, 2015	9.70	9.70	9.30	9.60
5167	NASDAQ	TRNS	Fri, Jul 31, 2015	9.62	9.70	9.49	9.50
5166	NASDAQ	TRNS	Thu, Jul 30, 2015	9.24	9.64	9.24	9.50
5165	NASDAQ	TRNS	Wed, Jul 29, 2015	9.15	9.70	9.15	9.60
5164	NASDAQ	TRNS	Tue, Jul 28, 2015	9.53	9.53	9.27	9.27
5163	NASDAQ	TRNS	Mon, Jul 27, 2015	9.31	9.54	9.13	9.40
5162	NASDAQ	TRNS	Fri, Jul 24, 2015	9.50	9.54	9.30	9.47
5161	NASDAQ	TRNS	Wed, Jul 22, 2015	9.48	9.55	9.10	9.55
5160	NASDAQ	TRNS	Mon, Jul 20, 2015	9.37	9.50	9.21	9.46
5159	NASDAQ	TRNS	Fri, Jul 17, 2015	9.53	9.67	9.52	9.60
5158	NASDAQ	TRNS	Thu, Jul 16, 2015	9.46	9.78	9.46	9.78
5157	NASDAQ	TRNS	Wed, Jul 15, 2015	9.90	9.90	9.51	9.51
5156	NASDAQ	TRNS	Tue, Jul 14, 2015	9.96	9.96	9.96	9.96
5155	NASDAQ	TRNS	Mon, Jul 13, 2015	9.96	9.96	9.45	9.47
5154	NASDAQ	TRNS	Fri, Jul 10, 2015	9.81	9.91	9.50	9.78
5153	NASDAQ	TRNS	Thu, Jul 9, 2015	9.70	9.70	9.70	9.70
5152	NASDAQ	TRNS	Wed, Jul 8, 2015	9.69	9.82	9.33	9.41
5151	NASDAQ	TRNS	Tue, Jul 7, 2015	9.56	10.00	9.45	9.70
5150	NASDAQ	TRNS	Mon, Jul 6, 2015	9.53	9.85	9.49	9.54
5149	NASDAQ	TRNS	Wed, Jul 1, 2015	9.67	9.73	9.51	9.53
5148	NASDAQ	TRNS	Tue, Jun 30, 2015	9.41	10.00	9.38	9.45
5147	NASDAQ	TRNS	Mon, Jun 29, 2015	9.38	9.60	9.38	9.41
5146	NASDAQ	TRNS	Fri, Jun 26, 2015	9.35	9.67	9.35	9.67
5145	NASDAQ	TRNS	Thu, Jun 25, 2015	9.22	9.49	9.19	9.31
5144	NASDAQ	TRNS	Wed, Jun 24, 2015	9.34	9.22	9.03	9.06
5143	NASDAQ	TRNS	Tue, Jun 23, 2015	9.18	9.36	9.00	9.28
5142	NASDAQ	TRNS	Mon, Jun 22, 2015	9.51	9.54	9.10	9.19
5141	NASDAQ	TRNS	Fri, Jun 19, 2015	9.94	10.00	9.51	9.60
5140	NASDAQ	TRNS	Thu, Jun 18, 2015	10.00	10.00	9.45	9.99
5139	NASDAQ	TRNS	Wed, Jun 17, 2015	9.87	9.96	9.80	9.94
5138	NASDAQ	TRNS	Tue, Jun 16, 2015	9.99	9.99	9.82	9.99
5137	NASDAQ	TRNS	Mon, Jun 15, 2015	9.87	9.94	9.92	9.92
5136	NASDAQ	TRNS	Fri, Jun 12, 2015	9.90	9.90	9.62	9.90
5135	NASDAQ	TRNS	Thu, Jun 11, 2015	10.02	10.14	9.84	9.84
5134	NASDAQ	TRNS	Wed, Jun 10, 2015	10.05	10.14	10.05	10.13
5133	NASDAQ	TRNS	Tue, Jun 9, 2015	10.01	10.01	10.00	10.00
5132	NASDAQ	TRNS	Mon, Jun 8, 2015	9.95	10.00	9.95	10.00
5131	NASDAQ	TRNS	Fri, Jun 5, 2015	10.12	10.15	9.84	9.90
5130	NASDAQ	TRNS	Thu, Jun 4, 2015	9.97	10.14	9.76	10.14
5129	NASDAQ	TRNS	Wed, Jun 3, 2015	10.10	10.13	9.85	9.92
5128	NASDAQ	TRNS	Tue, Jun 2, 2015	10.26	10.35	9.91	10.10
5127	NASDAQ	TRNS	Mon, Jun 1, 2015	10.36	10.36	9.95	9.95
5126	NASDAQ	TRNS	Fri, May 29, 2015	10.16	10.45	10.15	10.45
5125	NASDAQ	TRNS	Thu, May 28, 2015	10.01	10.30	10.01	10.30
5124	NASDAQ	TRNS	Wed, May 27, 2015	9.94	10.30	9.78	9.90
5123	NASDAQ	TRNS	Tue, May 26, 2015	10.21	10.21	9.89	10.00
5122	NASDAQ	TRNS	Fri, May 22, 2015	9.66	10.24	9.66	10.00
5121	NASDAQ	TRNS	Thu, May 21, 2015	10.07	10.08	9.60	10.05
5120	NASDAQ	TRNS	Wed, May 20, 2015	10.30	10.50	10.00	10.15
5119	NASDAQ	TRNS	Tue, May 19, 2015	10.00	10.30	9.99	10.00
5118	NASDAQ	TRNS	Fri, May 15, 2015	10.17	10.25	10.00	10.00
5117	NASDAQ	TRNS	Thu, May 14, 2015	10.20	10.20	10.20	10.20
5116	NASDAQ	TRNS	Wed, May 13, 2015	10.20	10.25	9.41	10.25
5115	NASDAQ	TRNS	Tue, May 12, 2015	10.20	10.20	10.20	10.20
5114	NASDAQ	TRNS	Mon, May 11, 2015	9.66	9.91	9.50	9.90
5113	NASDAQ	TRNS	Fri, May 8, 2015	9.90	9.90	9.90	9.90
5112	NASDAQ	TRNS	Thu, May 7, 2015	9.67	10.25	9.35	10.25
5111	NASDAQ	TRNS	Wed, May 6, 2015	10.15	10.15	10.15	10.15
5110	NASDAQ	TRNS	Tue, May 5, 2015	9.61	10.15	9.61	10.05
5109	NASDAQ	TRNS	Mon, May 4, 2015	10.08	10.25	9.76	10.00
5108	NASDAQ	TRNS	Fri, May 1, 2015	10.18	10.18	10.14	10.15
5107	NASDAQ	TRNS	Thu, Apr 30, 2015	10.13	10.19	10.00	10.19
5106	NASDAQ	TRNS	Wed, Apr 29, 2015	10.04	10.14	10.00	10.13
5105	NASDAQ	TRNS	Tue, Apr 28, 2015	10.02	10.10	10.01	10.10
5104	NASDAQ	TRNS	Mon, Apr 27, 2015	10.08	10.10	9.83	10.10
5103	NASDAQ	TRNS	Fri, Apr 24, 2015	9.82	10.10	9.79	10.10
5102	NASDAQ	TRNS	Wed, Apr 22, 2015	9.56	10.13	9.25	10.13
5101	NASDAQ	TRNS	Tue, Apr 21, 2015	9.99	10.00	9.91	9.91
5100	NASDAQ	TRNS	Mon, Apr 20, 2015	10.12	10.12	9.99	10.01
5099	NASDAQ	TRNS	Fri, Apr 17, 2015	9.97	9.97	9.97	9.97
5098	NASDAQ	TRNS	Thu, Apr 16, 2015	10.06	10.13	10.03	10.13
5097	NASDAQ	TRNS	Wed, Apr 15, 2015	10.00	9.99	9.90	9.90
5096	NASDAQ	TRNS	Tue, Apr 14, 2015	9.85	10.06	9.85	10.05
5095	NASDAQ	TRNS	Mon, Apr 13, 2015	9.63	9.94	9.63	9.94
5094	NASDAQ	TRNS	Fri, Apr 10, 2015	9.15	9.95	9.10	9.91
5093	NASDAQ	TRNS	Thu, Apr 9, 2015	9.80	9.90	9.47	9.47
5092	NASDAQ	TRNS	Wed, Apr 8, 2015	9.82	9.95	9.63	9.95
5091	NASDAQ	TRNS	Tue, Apr 7, 2015	9.85	9.95	9.76	9.95
5090	NASDAQ	TRNS	Mon, Apr 6, 2015	9.86	9.95	9.75	9.85
5089	NASDAQ	TRNS	Thu, Apr 2, 2015	9.45	9.76	9.45	9.53
5088	NASDAQ	TRNS	Wed, Apr 1, 2015	9.76	9.76	9.75	9.75
5087	NASDAQ	TRNS	Tue, Mar 31, 2015	9.59	9.76	9.56	9.76
5086	NASDAQ	TRNS	Mon, Mar 30, 2015	9.36	9.64	9.36	9.46
5085	NASDAQ	TRNS	Fri, Mar 27, 2015	9.16	9.59	9.12	9.59
5084	NASDAQ	TRNS	Thu, Mar 26, 2015	9.40	9.40	9.16	9.17
5083	NASDAQ	TRNS	Wed, Mar 25, 2015	9.61	10.00	9.16	9.16
5082	NASDAQ	TRNS	Tue, Mar 24, 2015	9.42	9.93	9.42	9.93
5081	NASDAQ	TRNS	Mon, Mar 23, 2015	9.62	9.99	9.95	9.97
5080	NASDAQ	TRNS	Fri, Mar 20, 2015	9.46	10.20	9.22	9.60
5079	NASDAQ	TRNS	Thu, Mar 19, 2015	9.20	9.56	9.20	9.45
5078	NASDAQ	TRNS	Wed, Mar 18, 2015	9.38	9.49	9.20	9.49
5077	NASDAQ	TRNS	Mon, Mar 16, 2015	9.63	9.63	9.63	9.63
5076	NASDAQ	TRNS	Fri, Mar 13, 2015	9.54	9.60	9.59	9.59
5075	NASDAQ	TRNS	Thu, Mar 12, 2015	9.37	10.06	9.16	9.57
5074	NASDAQ	TRNS	Wed, Mar 11, 2015	9.28	9.44	9.29	9.31
5073	NASDAQ	TRNS	Tue, Mar 10, 2015	9.31	9.43	9.25	9.30
5072	NASDAQ	TRNS	Mon, Mar 9, 2015	9.21	9.43	9.43	9.43
5071	NASDAQ	TRNS	Fri, Mar 6, 2015	9.13	9.39	9.13	9.37
5070	NASDAQ	TRNS	Thu, Mar 5, 2015	9.15	9.39	9.18	9.39
5069	NASDAQ	TRNS	Wed, Mar 4, 2015	9.49	9.49	9.10	9.10
5068	NASDAQ	TRNS	Tue, Mar 3, 2015	9.32	9.31	9.10	9.29
5067	NASDAQ	TRNS	Mon, Mar 2, 2015	9.48	9.49	9.31	9.41
5066	NASDAQ	TRNS	Fri, Feb 27, 2015	9.25	9.50	9.25	9.49
5065	NASDAQ	TRNS	Thu, Feb 26, 2015	9.25	9.33	9.11	9.33
5064	NASDAQ	TRNS	Wed, Feb 25, 2015	9.14	9.31	9.10	9.31
5063	NASDAQ	TRNS	Tue, Feb 24, 2015	9.20	9.33	8.85	9.33
5062	NASDAQ	TRNS	Mon, Feb 23, 2015	9.25	9.26	9.11	9.20
5061	NASDAQ	TRNS	Fri, Feb 20, 2015	9.22	9.31	9.10	9.25
5060	NASDAQ	TRNS	Thu, Feb 19, 2015	9.40	9.48	9.17	9.17
5059	NASDAQ	TRNS	Wed, Feb 18, 2015	9.16	9.42	9.14	9.34
5058	NASDAQ	TRNS	Tue, Feb 17, 2015	9.37	9.43	9.12	9.43
5057	NASDAQ	TRNS	Fri, Feb 13, 2015	9.54	9.54	9.54	9.54
5056	NASDAQ	TRNS	Thu, Feb 12, 2015	9.37	9.52	9.37	9.52
5055	NASDAQ	TRNS	Wed, Feb 11, 2015	9.41	9.52	9.20	9.47
5054	NASDAQ	TRNS	Tue, Feb 10, 2015	9.40	9.51	9.31	9.51
5053	NASDAQ	TRNS	Mon, Feb 9, 2015	9.13	9.57	9.11	9.37
5052	NASDAQ	TRNS	Fri, Feb 6, 2015	9.54	9.59	9.19	9.42
5051	NASDAQ	TRNS	Thu, Feb 5, 2015	9.25	9.54	9.19	9.50
5050	NASDAQ	TRNS	Wed, Feb 4, 2015	9.03	9.29	9.25	9.25
5049	NASDAQ	TRNS	Tue, Feb 3, 2015	9.13	9.22	9.08	9.12
5048	NASDAQ	TRNS	Mon, Feb 2, 2015	9.12	9.31	9.12	9.31
5047	NASDAQ	TRNS	Fri, Jan 30, 2015	9.31	9.31	8.93	9.29
5046	NASDAQ	TRNS	Thu, Jan 29, 2015	9.68	9.69	9.04	9.23
5045	NASDAQ	TRNS	Tue, Jan 27, 2015	9.59	9.69	9.52	9.52
5044	NASDAQ	TRNS	Mon, Jan 26, 2015	9.82	9.84	9.66	9.66
5043	NASDAQ	TRNS	Fri, Jan 23, 2015	9.50	9.84	9.50	9.82
5042	NASDAQ	TRNS	Thu, Jan 22, 2015	9.76	9.78	9.76	9.77
5041	NASDAQ	TRNS	Wed, Jan 21, 2015	9.59	9.79	9.59	9.78
5040	NASDAQ	TRNS	Tue, Jan 20, 2015	9.77	9.80	9.53	9.79
5039	NASDAQ	TRNS	Fri, Jan 16, 2015	9.68	9.88	9.55	9.88
5038	NASDAQ	TRNS	Thu, Jan 15, 2015	9.71	9.68	9.51	9.62
5037	NASDAQ	TRNS	Wed, Jan 14, 2015	9.82	9.83	9.61	9.83
5036	NASDAQ	TRNS	Tue, Jan 13, 2015	9.86	9.91	9.79	9.79
5035	NASDAQ	TRNS	Mon, Jan 12, 2015	9.89	9.89	9.87	9.87
5034	NASDAQ	TRNS	Fri, Jan 9, 2015	9.86	9.90	9.78	9.90
5033	NASDAQ	TRNS	Thu, Jan 8, 2015	9.93	9.99	9.70	9.99
5032	NASDAQ	TRNS	Wed, Jan 7, 2015	9.65	9.75	9.65	9.75
5031	NASDAQ	TRNS	Tue, Jan 6, 2015	9.83	9.86	9.51	9.65
5030	NASDAQ	TRNS	Fri, Jan 2, 2015	9.80	10.19	9.80	10.19
5029	NASDAQ	TRNS	Wed, Dec 31, 2014	9.81	10.22	9.70	10.22
5028	NASDAQ	TRNS	Tue, Dec 30, 2014	9.90	9.90	9.50	9.86
5027	NASDAQ	TRNS	Mon, Dec 29, 2014	9.76	10.00	9.76	9.99
5026	NASDAQ	TRNS	Fri, Dec 26, 2014	9.80	9.80	9.75	9.75
5025	NASDAQ	TRNS	Wed, Dec 24, 2014	9.90	10.21	9.75	9.80
5024	NASDAQ	TRNS	Tue, Dec 23, 2014	9.88	10.13	9.75	9.90
5023	NASDAQ	TRNS	Mon, Dec 22, 2014	9.90	10.22	9.67	9.88
5022	NASDAQ	TRNS	Fri, Dec 19, 2014	9.85	10.04	9.82	9.82
5021	NASDAQ	TRNS	Thu, Dec 18, 2014	9.30	9.85	9.30	9.85
5020	NASDAQ	TRNS	Wed, Dec 17, 2014	9.90	10.00	9.80	9.80
5019	NASDAQ	TRNS	Tue, Dec 16, 2014	9.80	9.98	9.79	9.96
5018	NASDAQ	TRNS	Mon, Dec 15, 2014	9.90	10.15	9.81	9.95
5017	NASDAQ	TRNS	Fri, Dec 12, 2014	9.98	10.05	9.79	10.05
5016	NASDAQ	TRNS	Thu, Dec 11, 2014	9.86	10.25	9.86	10.10
5015	NASDAQ	TRNS	Wed, Dec 10, 2014	10.02	10.05	10.05	10.05
5014	NASDAQ	TRNS	Tue, Dec 9, 2014	10.01	10.02	9.94	10.01
5013	NASDAQ	TRNS	Mon, Dec 8, 2014	9.78	10.05	9.96	10.00
5012	NASDAQ	TRNS	Fri, Dec 5, 2014	9.97	9.99	9.86	9.97
5011	NASDAQ	TRNS	Thu, Dec 4, 2014	9.87	9.99	9.73	9.99
5010	NASDAQ	TRNS	Wed, Dec 3, 2014	9.84	10.13	9.84	9.99
5009	NASDAQ	TRNS	Tue, Dec 2, 2014	10.00	10.13	9.94	10.11
5008	NASDAQ	TRNS	Mon, Dec 1, 2014	10.00	10.10	9.80	9.81
5007	NASDAQ	TRNS	Fri, Nov 28, 2014	9.90	9.99	9.81	9.81
5006	NASDAQ	TRNS	Wed, Nov 26, 2014	9.94	10.00	9.94	9.97
5005	NASDAQ	TRNS	Tue, Nov 25, 2014	9.77	9.97	9.77	9.80
5004	NASDAQ	TRNS	Fri, Nov 21, 2014	9.77	9.97	9.69	9.97
5003	NASDAQ	TRNS	Thu, Nov 20, 2014	9.80	10.16	9.76	9.80
5002	NASDAQ	TRNS	Wed, Nov 19, 2014	9.74	10.00	9.74	10.00
5001	NASDAQ	TRNS	Tue, Nov 18, 2014	10.00	10.55	9.75	10.01
5000	NASDAQ	TRNS	Mon, Nov 17, 2014	10.00	10.24	9.67	10.00
4999	NASDAQ	TRNS	Fri, Nov 14, 2014	9.71	10.39	9.71	10.39
4998	NASDAQ	TRNS	Thu, Nov 13, 2014	10.00	10.00	9.63	9.96
4997	NASDAQ	TRNS	Wed, Nov 12, 2014	10.00	10.05	9.91	10.00
4996	NASDAQ	TRNS	Tue, Nov 11, 2014	9.71	10.25	9.66	10.00
4995	NASDAQ	TRNS	Mon, Nov 10, 2014	10.03	10.20	10.05	10.08
4994	NASDAQ	TRNS	Fri, Nov 7, 2014	10.25	10.25	10.00	10.25
4993	NASDAQ	TRNS	Thu, Nov 6, 2014	10.22	10.55	9.96	10.55
4992	NASDAQ	TRNS	Wed, Nov 5, 2014	10.05	10.25	9.75	10.22
4991	NASDAQ	TRNS	Tue, Nov 4, 2014	10.33	10.33	9.81	9.81
4990	NASDAQ	TRNS	Mon, Nov 3, 2014	10.25	10.25	10.21	10.25
4989	NASDAQ	TRNS	Fri, Oct 31, 2014	10.07	10.51	10.01	10.51
4988	NASDAQ	TRNS	Thu, Oct 30, 2014	10.45	10.41	10.02	10.05
4987	NASDAQ	TRNS	Wed, Oct 29, 2014	9.86	10.41	9.45	10.41
4986	NASDAQ	TRNS	Tue, Oct 28, 2014	9.64	9.90	9.27	9.90
4985	NASDAQ	TRNS	Mon, Oct 27, 2014	9.67	9.50	9.15	9.32
4984	NASDAQ	TRNS	Fri, Oct 24, 2014	9.90	9.90	8.93	9.47
4983	NASDAQ	TRNS	Thu, Oct 23, 2014	10.22	10.22	9.47	9.47
4982	NASDAQ	TRNS	Wed, Oct 22, 2014	10.01	10.01	9.63	9.99
4981	NASDAQ	TRNS	Tue, Oct 21, 2014	9.40	10.00	9.40	9.93
4980	NASDAQ	TRNS	Mon, Oct 20, 2014	9.38	9.62	9.15	9.59
4979	NASDAQ	TRNS	Fri, Oct 17, 2014	9.60	9.63	8.89	9.63
4978	NASDAQ	TRNS	Thu, Oct 16, 2014	8.99	9.49	8.80	9.31
4977	NASDAQ	TRNS	Wed, Oct 15, 2014	8.80	9.24	8.60	9.22
4976	NASDAQ	TRNS	Tue, Oct 14, 2014	8.95	8.94	8.65	8.88
4975	NASDAQ	TRNS	Mon, Oct 13, 2014	8.88	8.95	8.57	8.93
4974	NASDAQ	TRNS	Fri, Oct 10, 2014	8.85	9.14	8.61	8.63
4973	NASDAQ	TRNS	Thu, Oct 9, 2014	9.00	9.20	8.73	9.00
4972	NASDAQ	TRNS	Wed, Oct 8, 2014	9.39	9.39	8.87	9.26
4971	NASDAQ	TRNS	Tue, Oct 7, 2014	9.06	9.56	9.04	9.04
4970	NASDAQ	TRNS	Mon, Oct 6, 2014	9.20	9.34	9.03	9.20
4969	NASDAQ	TRNS	Fri, Oct 3, 2014	9.63	9.63	9.18	9.37
4968	NASDAQ	TRNS	Thu, Oct 2, 2014	9.25	9.75	9.15	9.75
4967	NASDAQ	TRNS	Wed, Oct 1, 2014	9.45	9.45	9.05	9.15
4966	NASDAQ	TRNS	Tue, Sep 30, 2014	9.22	9.40	9.06	9.15
4965	NASDAQ	TRNS	Mon, Sep 29, 2014	9.20	9.37	9.00	9.37
4964	NASDAQ	TRNS	Fri, Sep 26, 2014	9.48	9.57	9.01	9.06
4963	NASDAQ	TRNS	Thu, Sep 25, 2014	8.93	9.55	8.82	9.40
4962	NASDAQ	TRNS	Wed, Sep 24, 2014	9.32	9.35	9.03	9.25
4961	NASDAQ	TRNS	Tue, Sep 23, 2014	9.17	9.70	8.92	9.70
4960	NASDAQ	TRNS	Mon, Sep 22, 2014	9.05	9.32	8.81	9.32
4959	NASDAQ	TRNS	Fri, Sep 19, 2014	9.17	9.79	8.83	8.95
4958	NASDAQ	TRNS	Thu, Sep 18, 2014	8.80	9.32	8.80	9.32
4957	NASDAQ	TRNS	Wed, Sep 17, 2014	9.02	9.38	8.86	8.95
4956	NASDAQ	TRNS	Tue, Sep 16, 2014	9.03	9.37	8.97	9.10
4955	NASDAQ	TRNS	Mon, Sep 15, 2014	9.09	9.40	8.83	9.10
4954	NASDAQ	TRNS	Fri, Sep 12, 2014	9.40	9.43	8.99	9.08
4953	NASDAQ	TRNS	Thu, Sep 11, 2014	8.71	9.62	8.73	9.57
4952	NASDAQ	TRNS	Wed, Sep 10, 2014	8.86	9.00	8.62	8.77
4951	NASDAQ	TRNS	Tue, Sep 9, 2014	8.98	8.98	8.70	8.87
4950	NASDAQ	TRNS	Mon, Sep 8, 2014	8.69	9.10	8.69	8.92
4949	NASDAQ	TRNS	Fri, Sep 5, 2014	8.98	8.98	8.60	8.72
4948	NASDAQ	TRNS	Thu, Sep 4, 2014	8.84	8.90	8.65	8.90
4947	NASDAQ	TRNS	Wed, Sep 3, 2014	8.84	9.06	8.63	8.84
4946	NASDAQ	TRNS	Tue, Sep 2, 2014	8.87	8.97	8.71	8.71
4945	NASDAQ	TRNS	Fri, Aug 29, 2014	8.92	8.95	8.79	8.79
4944	NASDAQ	TRNS	Thu, Aug 28, 2014	8.86	8.97	8.76	8.81
4943	NASDAQ	TRNS	Wed, Aug 27, 2014	8.90	8.90	8.75	8.78
4942	NASDAQ	TRNS	Tue, Aug 26, 2014	9.03	9.07	8.75	8.88
4941	NASDAQ	TRNS	Mon, Aug 25, 2014	8.90	9.10	8.90	9.09
4940	NASDAQ	TRNS	Fri, Aug 22, 2014	8.83	8.95	8.73	8.88
4939	NASDAQ	TRNS	Thu, Aug 21, 2014	8.72	9.01	8.72	8.88
4938	NASDAQ	TRNS	Wed, Aug 20, 2014	8.75	8.86	8.65	8.86
4937	NASDAQ	TRNS	Tue, Aug 19, 2014	8.96	9.00	8.82	8.90
4936	NASDAQ	TRNS	Mon, Aug 18, 2014	8.90	9.01	8.81	8.94
4935	NASDAQ	TRNS	Fri, Aug 15, 2014	9.00	9.02	8.76	8.97
4934	NASDAQ	TRNS	Thu, Aug 14, 2014	8.82	9.00	8.75	8.99
4933	NASDAQ	TRNS	Wed, Aug 13, 2014	8.84	8.88	8.76	8.87
4932	NASDAQ	TRNS	Tue, Aug 12, 2014	8.92	8.92	8.76	8.91
4931	NASDAQ	TRNS	Mon, Aug 11, 2014	8.86	9.01	8.85	9.01
4930	NASDAQ	TRNS	Fri, Aug 8, 2014	8.93	8.95	8.86	8.95
4929	NASDAQ	TRNS	Thu, Aug 7, 2014	8.91	8.94	8.84	8.94
4928	NASDAQ	TRNS	Wed, Aug 6, 2014	9.00	9.02	8.91	8.91
4927	NASDAQ	TRNS	Tue, Aug 5, 2014	9.00	9.20	8.92	9.00
4926	NASDAQ	TRNS	Mon, Aug 4, 2014	9.28	9.32	8.70	9.00
4925	NASDAQ	TRNS	Fri, Aug 1, 2014	9.66	9.75	9.33	9.34
4924	NASDAQ	TRNS	Thu, Jul 31, 2014	9.80	9.90	9.52	9.75
4923	NASDAQ	TRNS	Wed, Jul 30, 2014	10.75	10.75	9.60	9.83
4922	NASDAQ	TRNS	Tue, Jul 29, 2014	10.85	10.90	10.77	10.79
4921	NASDAQ	TRNS	Mon, Jul 28, 2014	10.59	10.85	10.53	10.79
4920	NASDAQ	TRNS	Fri, Jul 25, 2014	10.43	10.51	10.27	10.51
4919	NASDAQ	TRNS	Thu, Jul 24, 2014	10.51	10.54	10.50	10.54
4918	NASDAQ	TRNS	Wed, Jul 23, 2014	10.75	10.84	10.30	10.65
4917	NASDAQ	TRNS	Tue, Jul 22, 2014	10.70	10.74	10.35	10.72
4916	NASDAQ	TRNS	Mon, Jul 21, 2014	10.59	10.69	10.48	10.60
4915	NASDAQ	TRNS	Fri, Jul 18, 2014	10.52	10.60	10.46	10.60
4914	NASDAQ	TRNS	Thu, Jul 17, 2014	10.53	10.51	10.51	10.51
4913	NASDAQ	TRNS	Wed, Jul 16, 2014	10.69	10.69	10.51	10.52
4912	NASDAQ	TRNS	Tue, Jul 15, 2014	10.51	10.69	10.45	10.69
4911	NASDAQ	TRNS	Mon, Jul 14, 2014	10.57	10.70	10.50	10.67
4910	NASDAQ	TRNS	Fri, Jul 11, 2014	10.41	10.57	10.12	10.57
4909	NASDAQ	TRNS	Thu, Jul 10, 2014	10.40	10.67	10.36	10.48
4908	NASDAQ	TRNS	Wed, Jul 9, 2014	10.19	10.70	10.19	10.56
4907	NASDAQ	TRNS	Tue, Jul 8, 2014	10.15	10.25	10.05	10.19
4906	NASDAQ	TRNS	Mon, Jul 7, 2014	10.30	10.33	10.00	10.11
4905	NASDAQ	TRNS	Thu, Jul 3, 2014	10.30	10.37	10.24	10.33
4904	NASDAQ	TRNS	Wed, Jul 2, 2014	10.29	10.29	10.25	10.29
4903	NASDAQ	TRNS	Tue, Jul 1, 2014	10.17	10.36	10.13	10.29
4902	NASDAQ	TRNS	Mon, Jun 30, 2014	10.23	10.30	10.01	10.26
4901	NASDAQ	TRNS	Fri, Jun 27, 2014	10.15	10.36	10.01	10.33
4900	NASDAQ	TRNS	Thu, Jun 26, 2014	10.21	10.20	10.07	10.07
4899	NASDAQ	TRNS	Wed, Jun 25, 2014	10.09	10.26	10.02	10.26
4898	NASDAQ	TRNS	Tue, Jun 24, 2014	10.29	10.32	10.00	10.17
4897	NASDAQ	TRNS	Mon, Jun 23, 2014	10.13	10.25	10.00	10.25
4896	NASDAQ	TRNS	Fri, Jun 20, 2014	10.10	10.10	10.00	10.00
4895	NASDAQ	TRNS	Thu, Jun 19, 2014	10.02	10.10	10.00	10.10
4894	NASDAQ	TRNS	Wed, Jun 18, 2014	10.03	10.13	9.98	10.13
4893	NASDAQ	TRNS	Tue, Jun 17, 2014	10.06	10.13	9.90	10.13
4892	NASDAQ	TRNS	Mon, Jun 16, 2014	9.88	10.13	9.82	10.12
4891	NASDAQ	TRNS	Fri, Jun 13, 2014	9.84	9.99	9.65	9.74
4890	NASDAQ	TRNS	Thu, Jun 12, 2014	10.00	10.00	9.68	9.93
4889	NASDAQ	TRNS	Wed, Jun 11, 2014	9.95	10.07	9.59	10.05
4888	NASDAQ	TRNS	Tue, Jun 10, 2014	10.00	10.03	9.93	9.93
4887	NASDAQ	TRNS	Mon, Jun 9, 2014	9.80	10.00	9.70	10.00
4886	NASDAQ	TRNS	Fri, Jun 6, 2014	9.54	9.80	9.28	9.75
4885	NASDAQ	TRNS	Thu, Jun 5, 2014	9.45	9.71	9.40	9.53
4884	NASDAQ	TRNS	Wed, Jun 4, 2014	9.60	9.60	9.32	9.40
4883	NASDAQ	TRNS	Tue, Jun 3, 2014	9.48	10.30	9.17	9.48
4882	NASDAQ	TRNS	Mon, Jun 2, 2014	9.70	9.75	9.40	9.45
4881	NASDAQ	TRNS	Fri, May 30, 2014	9.19	9.51	9.13	9.45
4880	NASDAQ	TRNS	Thu, May 29, 2014	9.37	9.37	9.05	9.17
4879	NASDAQ	TRNS	Wed, May 28, 2014	9.47	9.47	8.96	9.05
4878	NASDAQ	TRNS	Tue, May 27, 2014	9.16	9.47	8.87	9.43
4877	NASDAQ	TRNS	Fri, May 23, 2014	9.22	9.36	9.14	9.14
4876	NASDAQ	TRNS	Thu, May 22, 2014	9.10	9.24	8.80	8.97
4875	NASDAQ	TRNS	Wed, May 21, 2014	9.54	9.54	8.67	9.13
4874	NASDAQ	TRNS	Tue, May 20, 2014	9.55	9.39	9.13	9.39
4873	NASDAQ	TRNS	Mon, May 19, 2014	9.36	9.48	9.10	9.41
4872	NASDAQ	TRNS	Thu, May 15, 2014	9.18	9.31	9.18	9.21
4871	NASDAQ	TRNS	Wed, May 14, 2014	9.20	9.20	9.20	9.20
4870	NASDAQ	TRNS	Tue, May 13, 2014	10.00	10.00	9.34	9.34
4869	NASDAQ	TRNS	Mon, May 12, 2014	9.13	9.63	9.11	9.60
4868	NASDAQ	TRNS	Fri, May 9, 2014	9.20	9.31	9.19	9.29
4867	NASDAQ	TRNS	Thu, May 8, 2014	9.02	9.20	9.02	9.18
4866	NASDAQ	TRNS	Wed, May 7, 2014	8.92	9.40	8.92	9.13
4865	NASDAQ	TRNS	Tue, May 6, 2014	9.40	9.40	9.05	9.24
4864	NASDAQ	TRNS	Mon, May 5, 2014	9.49	9.50	9.01	9.45
4863	NASDAQ	TRNS	Fri, May 2, 2014	9.33	9.33	9.33	9.33
4862	NASDAQ	TRNS	Thu, May 1, 2014	9.80	9.80	8.32	9.50
4861	NASDAQ	TRNS	Wed, Apr 30, 2014	9.14	9.88	9.14	9.88
4860	NASDAQ	TRNS	Tue, Apr 29, 2014	9.33	9.40	9.33	9.40
4859	NASDAQ	TRNS	Mon, Apr 28, 2014	9.39	9.40	9.20	9.20
4858	NASDAQ	TRNS	Fri, Apr 25, 2014	9.48	9.72	8.75	9.31
4857	NASDAQ	TRNS	Thu, Apr 24, 2014	9.48	9.52	9.43	9.43
4856	NASDAQ	TRNS	Wed, Apr 23, 2014	9.31	9.31	9.06	9.21
4855	NASDAQ	TRNS	Tue, Apr 22, 2014	9.25	9.40	9.25	9.40
4854	NASDAQ	TRNS	Mon, Apr 21, 2014	9.15	9.25	9.01	9.25
4853	NASDAQ	TRNS	Thu, Apr 17, 2014	9.20	9.44	8.96	8.96
4852	NASDAQ	TRNS	Wed, Apr 16, 2014	9.22	9.32	9.22	9.31
4851	NASDAQ	TRNS	Tue, Apr 15, 2014	9.29	9.36	8.93	9.22
4850	NASDAQ	TRNS	Mon, Apr 14, 2014	9.54	9.54	9.10	9.30
4849	NASDAQ	TRNS	Fri, Apr 11, 2014	9.27	9.59	9.22	9.43
4848	NASDAQ	TRNS	Thu, Apr 10, 2014	9.56	9.56	9.51	9.51
4847	NASDAQ	TRNS	Wed, Apr 9, 2014	9.62	9.64	9.26	9.56
4846	NASDAQ	TRNS	Tue, Apr 8, 2014	9.16	9.60	9.16	9.60
4845	NASDAQ	TRNS	Mon, Apr 7, 2014	9.32	9.44	9.15	9.30
4844	NASDAQ	TRNS	Fri, Apr 4, 2014	9.25	9.35	9.20	9.32
4843	NASDAQ	TRNS	Thu, Apr 3, 2014	9.48	9.55	9.35	9.43
4842	NASDAQ	TRNS	Wed, Apr 2, 2014	9.50	9.50	9.18	9.49
4841	NASDAQ	TRNS	Tue, Apr 1, 2014	9.48	9.50	9.38	9.45
4840	NASDAQ	TRNS	Mon, Mar 31, 2014	9.26	9.45	9.03	9.37
4839	NASDAQ	TRNS	Fri, Mar 28, 2014	9.51	9.60	9.26	9.28
4838	NASDAQ	TRNS	Thu, Mar 27, 2014	9.62	9.63	9.48	9.61
4837	NASDAQ	TRNS	Wed, Mar 26, 2014	9.50	9.60	9.14	9.59
4836	NASDAQ	TRNS	Tue, Mar 25, 2014	9.53	9.60	9.16	9.16
4835	NASDAQ	TRNS	Mon, Mar 24, 2014	9.75	9.75	9.50	9.51
4834	NASDAQ	TRNS	Fri, Mar 21, 2014	9.55	9.85	9.55	9.85
4833	NASDAQ	TRNS	Thu, Mar 20, 2014	9.65	9.65	9.53	9.56
4832	NASDAQ	TRNS	Wed, Mar 19, 2014	9.50	9.60	9.49	9.60
4831	NASDAQ	TRNS	Tue, Mar 18, 2014	9.52	9.54	9.35	9.49
4830	NASDAQ	TRNS	Mon, Mar 17, 2014	9.77	9.77	9.45	9.57
4829	NASDAQ	TRNS	Fri, Mar 14, 2014	9.45	9.72	9.45	9.69
4828	NASDAQ	TRNS	Thu, Mar 13, 2014	9.50	9.50	9.36	9.47
4827	NASDAQ	TRNS	Wed, Mar 12, 2014	9.50	9.50	9.40	9.50
4826	NASDAQ	TRNS	Tue, Mar 11, 2014	9.49	9.46	9.16	9.43
4825	NASDAQ	TRNS	Mon, Mar 10, 2014	9.50	9.50	9.42	9.42
4824	NASDAQ	TRNS	Fri, Mar 7, 2014	9.49	9.50	9.35	9.50
4823	NASDAQ	TRNS	Thu, Mar 6, 2014	9.37	9.50	9.33	9.41
4822	NASDAQ	TRNS	Wed, Mar 5, 2014	9.31	9.31	9.28	9.30
4821	NASDAQ	TRNS	Tue, Mar 4, 2014	9.22	9.30	9.06	9.27
4820	NASDAQ	TRNS	Mon, Mar 3, 2014	9.03	9.25	9.03	9.12
4819	NASDAQ	TRNS	Fri, Feb 28, 2014	9.29	9.29	9.05	9.25
4818	NASDAQ	TRNS	Thu, Feb 27, 2014	9.00	9.13	8.99	9.12
4817	NASDAQ	TRNS	Wed, Feb 26, 2014	9.10	9.19	9.00	9.08
4816	NASDAQ	TRNS	Tue, Feb 25, 2014	9.29	9.30	9.08	9.08
4815	NASDAQ	TRNS	Mon, Feb 24, 2014	9.10	9.34	9.10	9.12
4814	NASDAQ	TRNS	Fri, Feb 21, 2014	9.05	9.20	9.20	9.20
4813	NASDAQ	TRNS	Thu, Feb 20, 2014	9.08	9.08	9.05	9.06
4812	NASDAQ	TRNS	Wed, Feb 19, 2014	9.18	9.41	9.05	9.33
4811	NASDAQ	TRNS	Tue, Feb 18, 2014	9.20	9.23	9.20	9.20
4810	NASDAQ	TRNS	Fri, Feb 14, 2014	8.84	9.40	8.84	9.20
4809	NASDAQ	TRNS	Thu, Feb 13, 2014	9.20	9.30	9.17	9.19
4808	NASDAQ	TRNS	Wed, Feb 12, 2014	9.13	9.25	9.00	9.20
4807	NASDAQ	TRNS	Tue, Feb 11, 2014	8.88	9.25	8.77	9.07
4806	NASDAQ	TRNS	Mon, Feb 10, 2014	8.61	8.98	8.50	8.87
4805	NASDAQ	TRNS	Fri, Feb 7, 2014	8.59	8.68	8.50	8.63
4804	NASDAQ	TRNS	Thu, Feb 6, 2014	8.40	8.62	8.40	8.61
4803	NASDAQ	TRNS	Wed, Feb 5, 2014	8.47	8.54	8.36	8.50
4802	NASDAQ	TRNS	Tue, Feb 4, 2014	8.56	8.75	8.48	8.54
4801	NASDAQ	TRNS	Mon, Feb 3, 2014	8.65	8.65	8.50	8.60
4800	NASDAQ	TRNS	Fri, Jan 31, 2014	8.50	8.72	8.47	8.65
4799	NASDAQ	TRNS	Thu, Jan 30, 2014	8.42	8.80	8.10	8.50
4798	NASDAQ	TRNS	Wed, Jan 29, 2014	8.26	8.26	8.26	8.26
4797	NASDAQ	TRNS	Tue, Jan 28, 2014	8.36	8.37	8.10	8.13
4796	NASDAQ	TRNS	Mon, Jan 27, 2014	8.79	8.87	8.31	8.37
4795	NASDAQ	TRNS	Fri, Jan 24, 2014	8.75	8.87	8.50	8.85
4794	NASDAQ	TRNS	Thu, Jan 23, 2014	8.71	8.78	8.71	8.71
4793	NASDAQ	TRNS	Wed, Jan 22, 2014	8.76	8.87	8.76	8.86
4792	NASDAQ	TRNS	Tue, Jan 21, 2014	8.73	8.98	8.84	8.90
4791	NASDAQ	TRNS	Fri, Jan 17, 2014	8.60	8.76	8.31	8.69
4790	NASDAQ	TRNS	Thu, Jan 16, 2014	8.33	8.80	8.14	8.62
4789	NASDAQ	TRNS	Wed, Jan 15, 2014	8.55	9.15	8.40	8.51
4788	NASDAQ	TRNS	Tue, Jan 14, 2014	8.23	8.79	8.05	8.59
4787	NASDAQ	TRNS	Mon, Jan 13, 2014	7.70	8.25	7.70	8.22
4786	NASDAQ	TRNS	Fri, Jan 10, 2014	7.67	7.86	7.70	7.77
4785	NASDAQ	TRNS	Thu, Jan 9, 2014	7.70	7.81	7.66	7.69
4784	NASDAQ	TRNS	Wed, Jan 8, 2014	7.94	7.94	7.65	7.65
4783	NASDAQ	TRNS	Tue, Jan 7, 2014	7.89	7.95	7.61	7.94
4782	NASDAQ	TRNS	Mon, Jan 6, 2014	7.86	7.98	7.73	7.83
4781	NASDAQ	TRNS	Fri, Jan 3, 2014	7.84	7.90	7.77	7.89
4780	NASDAQ	TRNS	Thu, Jan 2, 2014	8.00	8.00	7.75	7.88
4779	NASDAQ	TRNS	Tue, Dec 31, 2013	8.00	8.00	7.96	7.99
4778	NASDAQ	TRNS	Mon, Dec 30, 2013	7.91	8.00	7.90	8.00
4777	NASDAQ	TRNS	Fri, Dec 27, 2013	7.98	8.00	7.83	7.89
4776	NASDAQ	TRNS	Thu, Dec 26, 2013	7.94	8.00	7.85	8.00
4775	NASDAQ	TRNS	Tue, Dec 24, 2013	7.99	8.00	7.85	8.00
4774	NASDAQ	TRNS	Mon, Dec 23, 2013	7.99	7.94	7.87	7.94
4773	NASDAQ	TRNS	Fri, Dec 20, 2013	7.76	8.10	7.76	8.00
4772	NASDAQ	TRNS	Thu, Dec 19, 2013	7.76	8.01	7.79	8.01
4771	NASDAQ	TRNS	Wed, Dec 18, 2013	7.93	8.11	7.82	8.04
4770	NASDAQ	TRNS	Tue, Dec 17, 2013	7.73	7.91	7.73	7.78
4769	NASDAQ	TRNS	Mon, Dec 16, 2013	7.72	7.90	7.72	7.77
4768	NASDAQ	TRNS	Fri, Dec 13, 2013	7.75	7.80	7.70	7.70
4767	NASDAQ	TRNS	Thu, Dec 12, 2013	7.72	7.95	7.71	7.71
4766	NASDAQ	TRNS	Wed, Dec 11, 2013	7.74	8.00	7.73	7.82
4765	NASDAQ	TRNS	Tue, Dec 10, 2013	7.84	8.10	7.60	7.72
4764	NASDAQ	TRNS	Mon, Dec 9, 2013	7.71	8.00	7.71	7.89
4763	NASDAQ	TRNS	Fri, Dec 6, 2013	7.78	8.00	7.70	7.73
4762	NASDAQ	TRNS	Thu, Dec 5, 2013	7.85	7.98	7.75	7.78
4761	NASDAQ	TRNS	Wed, Dec 4, 2013	7.76	7.91	7.64	7.77
4760	NASDAQ	TRNS	Tue, Dec 3, 2013	7.63	8.21	7.58	8.05
4759	NASDAQ	TRNS	Mon, Dec 2, 2013	7.95	8.00	7.45	7.96
4758	NASDAQ	TRNS	Fri, Nov 29, 2013	7.56	8.00	7.28	7.96
4757	NASDAQ	TRNS	Wed, Nov 27, 2013	7.67	7.85	7.55	7.63
4756	NASDAQ	TRNS	Tue, Nov 26, 2013	7.71	7.97	7.71	7.87
4755	NASDAQ	TRNS	Mon, Nov 25, 2013	7.70	7.90	7.57	7.64
4754	NASDAQ	TRNS	Fri, Nov 22, 2013	7.77	7.87	7.73	7.73
4753	NASDAQ	TRNS	Thu, Nov 21, 2013	7.63	7.89	7.63	7.84
4752	NASDAQ	TRNS	Wed, Nov 20, 2013	7.78	7.80	7.56	7.69
4751	NASDAQ	TRNS	Tue, Nov 19, 2013	7.88	7.92	7.78	7.84
4750	NASDAQ	TRNS	Mon, Nov 18, 2013	7.97	8.00	7.78	7.87
4749	NASDAQ	TRNS	Fri, Nov 15, 2013	8.05	8.05	7.96	8.00
4748	NASDAQ	TRNS	Thu, Nov 14, 2013	7.92	8.05	7.70	8.05
4747	NASDAQ	TRNS	Wed, Nov 13, 2013	7.73	8.12	7.60	7.94
4746	NASDAQ	TRNS	Tue, Nov 12, 2013	7.41	7.81	7.41	7.66
4745	NASDAQ	TRNS	Mon, Nov 11, 2013	7.67	7.85	7.24	7.48
4744	NASDAQ	TRNS	Fri, Nov 8, 2013	7.78	7.89	7.69	7.81
4743	NASDAQ	TRNS	Thu, Nov 7, 2013	7.64	7.84	7.64	7.68
4742	NASDAQ	TRNS	Wed, Nov 6, 2013	7.76	8.45	7.76	7.77
4741	NASDAQ	TRNS	Tue, Nov 5, 2013	8.01	8.14	7.84	7.84
4740	NASDAQ	TRNS	Mon, Nov 4, 2013	8.00	8.30	8.00	8.08
4739	NASDAQ	TRNS	Fri, Nov 1, 2013	8.32	8.32	8.05	8.07
4738	NASDAQ	TRNS	Thu, Oct 31, 2013	8.28	8.47	8.00	8.40
4737	NASDAQ	TRNS	Wed, Oct 30, 2013	8.57	8.57	8.35	8.45
4736	NASDAQ	TRNS	Tue, Oct 29, 2013	8.66	9.00	8.44	8.57
4735	NASDAQ	TRNS	Mon, Oct 28, 2013	8.98	8.98	8.42	8.80
4734	NASDAQ	TRNS	Fri, Oct 25, 2013	9.00	9.00	8.92	8.92
4733	NASDAQ	TRNS	Thu, Oct 24, 2013	8.50	9.06	8.44	8.96
4732	NASDAQ	TRNS	Wed, Oct 23, 2013	8.46	8.65	8.39	8.57
4731	NASDAQ	TRNS	Tue, Oct 22, 2013	8.44	8.56	8.00	8.46
4730	NASDAQ	TRNS	Mon, Oct 21, 2013	8.36	8.51	8.28	8.45
4729	NASDAQ	TRNS	Fri, Oct 18, 2013	8.34	8.69	7.65	8.34
4728	NASDAQ	TRNS	Thu, Oct 17, 2013	8.21	8.54	7.72	8.54
4727	NASDAQ	TRNS	Wed, Oct 16, 2013	8.17	8.20	7.65	8.20
4726	NASDAQ	TRNS	Tue, Oct 15, 2013	8.36	8.60	8.08	8.20
4725	NASDAQ	TRNS	Mon, Oct 14, 2013	8.33	8.65	7.97	8.29
4724	NASDAQ	TRNS	Fri, Oct 11, 2013	8.23	8.71	8.10	8.27
4723	NASDAQ	TRNS	Thu, Oct 10, 2013	8.20	8.20	8.07	8.19
4722	NASDAQ	TRNS	Wed, Oct 9, 2013	7.92	8.15	7.90	8.08
4721	NASDAQ	TRNS	Tue, Oct 8, 2013	8.04	8.25	8.04	8.14
4720	NASDAQ	TRNS	Mon, Oct 7, 2013	7.94	7.94	7.88	7.88
4719	NASDAQ	TRNS	Fri, Oct 4, 2013	7.89	8.00	7.88	7.88
4718	NASDAQ	TRNS	Thu, Oct 3, 2013	7.83	7.83	7.83	7.83
4717	NASDAQ	TRNS	Wed, Oct 2, 2013	7.83	7.88	7.76	7.83
4716	NASDAQ	TRNS	Tue, Oct 1, 2013	7.90	7.95	7.68	7.78
4715	NASDAQ	TRNS	Mon, Sep 30, 2013	7.63	8.00	7.63	7.84
4714	NASDAQ	TRNS	Fri, Sep 27, 2013	7.99	8.00	7.71	7.79
4713	NASDAQ	TRNS	Thu, Sep 26, 2013	8.00	8.00	7.69	7.93
4712	NASDAQ	TRNS	Wed, Sep 25, 2013	8.00	8.00	7.92	8.00
4711	NASDAQ	TRNS	Tue, Sep 24, 2013	8.03	8.30	7.90	7.94
4710	NASDAQ	TRNS	Mon, Sep 23, 2013	8.26	8.26	7.95	8.04
4709	NASDAQ	TRNS	Fri, Sep 20, 2013	8.02	8.15	8.02	8.15
4708	NASDAQ	TRNS	Thu, Sep 19, 2013	8.09	8.14	7.99	8.14
4707	NASDAQ	TRNS	Wed, Sep 18, 2013	7.86	7.91	7.51	7.90
4706	NASDAQ	TRNS	Tue, Sep 17, 2013	7.85	7.86	7.45	7.86
4705	NASDAQ	TRNS	Mon, Sep 16, 2013	8.16	8.25	7.78	8.01
4704	NASDAQ	TRNS	Fri, Sep 13, 2013	8.25	8.27	8.18	8.18
4703	NASDAQ	TRNS	Thu, Sep 12, 2013	8.21	8.21	8.21	8.21
4702	NASDAQ	TRNS	Wed, Sep 11, 2013	8.13	8.30	7.98	8.17
4701	NASDAQ	TRNS	Tue, Sep 10, 2013	8.32	8.41	8.10	8.10
4700	NASDAQ	TRNS	Mon, Sep 9, 2013	8.02	8.47	8.01	8.23
4699	NASDAQ	TRNS	Fri, Sep 6, 2013	8.66	8.66	8.29	8.45
4698	NASDAQ	TRNS	Thu, Sep 5, 2013	8.30	8.40	8.15	8.30
4697	NASDAQ	TRNS	Wed, Sep 4, 2013	8.46	8.53	8.37	8.39
4696	NASDAQ	TRNS	Tue, Sep 3, 2013	8.78	8.79	8.24	8.50
4695	NASDAQ	TRNS	Fri, Aug 30, 2013	8.12	8.92	7.98	8.81
4694	NASDAQ	TRNS	Thu, Aug 29, 2013	7.91	8.31	7.91	8.21
4693	NASDAQ	TRNS	Wed, Aug 28, 2013	8.08	8.09	7.80	7.80
4692	NASDAQ	TRNS	Tue, Aug 27, 2013	8.10	8.26	8.00	8.02
4691	NASDAQ	TRNS	Mon, Aug 26, 2013	7.98	8.22	7.98	8.06
4690	NASDAQ	TRNS	Fri, Aug 23, 2013	8.35	8.35	7.98	8.22
4689	NASDAQ	TRNS	Thu, Aug 22, 2013	8.32	8.45	7.76	8.22
4688	NASDAQ	TRNS	Wed, Aug 21, 2013	8.31	8.37	8.17	8.17
4687	NASDAQ	TRNS	Tue, Aug 20, 2013	8.30	8.38	8.23	8.23
4686	NASDAQ	TRNS	Mon, Aug 19, 2013	8.36	8.44	8.13	8.29
4685	NASDAQ	TRNS	Fri, Aug 16, 2013	8.19	8.37	8.10	8.13
4684	NASDAQ	TRNS	Thu, Aug 15, 2013	8.27	8.41	7.68	8.03
4683	NASDAQ	TRNS	Wed, Aug 14, 2013	7.97	8.27	7.97	8.01
4682	NASDAQ	TRNS	Tue, Aug 13, 2013	7.69	8.00	7.60	7.89
4681	NASDAQ	TRNS	Mon, Aug 12, 2013	7.66	7.99	7.25	7.75
4680	NASDAQ	TRNS	Fri, Aug 9, 2013	7.62	7.66	7.19	7.46
4679	NASDAQ	TRNS	Thu, Aug 8, 2013	7.85	7.95	7.33	7.66
4678	NASDAQ	TRNS	Wed, Aug 7, 2013	7.30	8.00	7.30	7.95
4677	NASDAQ	TRNS	Tue, Aug 6, 2013	7.36	7.70	7.12	7.41
4676	NASDAQ	TRNS	Mon, Aug 5, 2013	7.91	7.91	7.21	7.33
4675	NASDAQ	TRNS	Fri, Aug 2, 2013	7.68	7.92	7.65	7.91
4674	NASDAQ	TRNS	Thu, Aug 1, 2013	7.83	7.92	7.44	7.78
4673	NASDAQ	TRNS	Wed, Jul 31, 2013	7.59	7.90	7.15	7.84
4672	NASDAQ	TRNS	Tue, Jul 30, 2013	7.28	7.59	7.05	7.57
4671	NASDAQ	TRNS	Mon, Jul 29, 2013	7.60	7.60	7.03	7.40
4670	NASDAQ	TRNS	Fri, Jul 26, 2013	7.67	7.67	7.22	7.53
4669	NASDAQ	TRNS	Thu, Jul 25, 2013	7.49	7.59	7.34	7.36
4668	NASDAQ	TRNS	Wed, Jul 24, 2013	7.50	7.50	7.40	7.40
4667	NASDAQ	TRNS	Tue, Jul 23, 2013	7.48	7.69	7.35	7.51
4666	NASDAQ	TRNS	Mon, Jul 22, 2013	7.44	7.50	7.35	7.35
4665	NASDAQ	TRNS	Fri, Jul 19, 2013	7.36	7.50	7.31	7.33
4664	NASDAQ	TRNS	Thu, Jul 18, 2013	7.69	7.70	7.31	7.34
4663	NASDAQ	TRNS	Wed, Jul 17, 2013	7.58	7.92	7.35	7.70
4662	NASDAQ	TRNS	Tue, Jul 16, 2013	7.60	7.60	7.31	7.59
4661	NASDAQ	TRNS	Mon, Jul 15, 2013	7.07	7.60	7.07	7.53
4660	NASDAQ	TRNS	Fri, Jul 12, 2013	7.57	7.57	6.93	7.07
4659	NASDAQ	TRNS	Thu, Jul 11, 2013	6.92	7.16	6.89	7.03
4658	NASDAQ	TRNS	Wed, Jul 10, 2013	6.72	7.00	6.72	6.90
4657	NASDAQ	TRNS	Tue, Jul 9, 2013	6.73	6.80	6.64	6.64
4656	NASDAQ	TRNS	Mon, Jul 8, 2013	6.55	6.91	6.54	6.64
4655	NASDAQ	TRNS	Fri, Jul 5, 2013	6.50	6.88	6.50	6.65
4654	NASDAQ	TRNS	Wed, Jul 3, 2013	6.41	6.41	6.41	6.41
4653	NASDAQ	TRNS	Tue, Jul 2, 2013	6.65	6.74	6.61	6.61
4652	NASDAQ	TRNS	Mon, Jul 1, 2013	6.81	6.79	6.57	6.66
4651	NASDAQ	TRNS	Fri, Jun 28, 2013	6.69	6.93	6.68	6.80
4650	NASDAQ	TRNS	Thu, Jun 27, 2013	6.64	6.65	6.64	6.65
4649	NASDAQ	TRNS	Wed, Jun 26, 2013	6.56	6.66	6.55	6.64
4648	NASDAQ	TRNS	Tue, Jun 25, 2013	6.75	6.80	6.60	6.60
4647	NASDAQ	TRNS	Mon, Jun 24, 2013	6.68	6.94	6.55	6.73
4646	NASDAQ	TRNS	Fri, Jun 21, 2013	6.74	6.74	6.74	6.74
4645	NASDAQ	TRNS	Thu, Jun 20, 2013	6.78	6.78	6.61	6.72
4644	NASDAQ	TRNS	Wed, Jun 19, 2013	6.69	6.95	6.50	6.74
4643	NASDAQ	TRNS	Tue, Jun 18, 2013	6.54	6.67	6.54	6.67
4642	NASDAQ	TRNS	Mon, Jun 17, 2013	6.74	6.74	6.50	6.59
4641	NASDAQ	TRNS	Fri, Jun 14, 2013	6.77	6.77	6.48	6.56
4640	NASDAQ	TRNS	Thu, Jun 13, 2013	6.83	6.83	6.68	6.70
4639	NASDAQ	TRNS	Wed, Jun 12, 2013	6.82	6.92	6.69	6.71
4638	NASDAQ	TRNS	Tue, Jun 11, 2013	6.95	6.96	6.78	6.92
4637	NASDAQ	TRNS	Mon, Jun 10, 2013	7.04	7.06	6.85	6.95
4636	NASDAQ	TRNS	Fri, Jun 7, 2013	7.20	7.20	6.84	7.04
4635	NASDAQ	TRNS	Thu, Jun 6, 2013	7.12	7.25	7.06	7.06
4634	NASDAQ	TRNS	Wed, Jun 5, 2013	7.23	7.25	7.20	7.25
4633	NASDAQ	TRNS	Tue, Jun 4, 2013	7.14	7.35	7.14	7.23
4632	NASDAQ	TRNS	Mon, Jun 3, 2013	7.20	7.20	7.08	7.14
4631	NASDAQ	TRNS	Fri, May 31, 2013	7.32	7.40	7.05	7.35
4630	NASDAQ	TRNS	Thu, May 30, 2013	7.26	7.44	7.25	7.25
4629	NASDAQ	TRNS	Wed, May 29, 2013	7.24	7.30	7.17	7.30
4628	NASDAQ	TRNS	Tue, May 28, 2013	7.30	7.35	7.05	7.29
4627	NASDAQ	TRNS	Fri, May 24, 2013	7.35	7.45	7.05	7.05
4626	NASDAQ	TRNS	Thu, May 23, 2013	7.60	7.60	7.10	7.29
4625	NASDAQ	TRNS	Wed, May 22, 2013	7.20	8.19	7.00	7.60
4624	NASDAQ	TRNS	Tue, May 21, 2013	6.33	6.50	6.24	6.50
4623	NASDAQ	TRNS	Fri, May 17, 2013	6.32	6.50	6.29	6.50
4622	NASDAQ	TRNS	Thu, May 16, 2013	6.25	6.50	6.23	6.50
4621	NASDAQ	TRNS	Wed, May 15, 2013	6.20	6.20	6.17	6.17
4620	NASDAQ	TRNS	Tue, May 14, 2013	6.19	6.25	6.17	6.18
4619	NASDAQ	TRNS	Mon, May 13, 2013	6.46	6.50	6.46	6.50
4618	NASDAQ	TRNS	Fri, May 10, 2013	6.22	6.22	6.22	6.22
4617	NASDAQ	TRNS	Thu, May 9, 2013	6.54	6.54	6.49	6.52
4616	NASDAQ	TRNS	Wed, May 8, 2013	6.51	6.51	6.51	6.51
4615	NASDAQ	TRNS	Mon, May 6, 2013	7.14	7.14	6.70	6.72
4614	NASDAQ	TRNS	Fri, May 3, 2013	7.01	7.01	7.00	7.00
4613	NASDAQ	TRNS	Wed, May 1, 2013	7.11	7.11	7.04	7.04
4612	NASDAQ	TRNS	Tue, Apr 30, 2013	7.05	7.25	6.95	7.15
4611	NASDAQ	TRNS	Mon, Apr 29, 2013	6.63	7.19	6.52	7.05
4610	NASDAQ	TRNS	Fri, Apr 26, 2013	5.74	6.56	5.74	6.56
4609	NASDAQ	TRNS	Thu, Apr 25, 2013	5.75	6.20	5.73	5.73
4608	NASDAQ	TRNS	Wed, Apr 24, 2013	5.89	5.98	5.71	5.85
4607	NASDAQ	TRNS	Tue, Apr 23, 2013	5.72	6.03	5.71	5.76
4606	NASDAQ	TRNS	Mon, Apr 22, 2013	6.11	6.12	5.81	5.88
4605	NASDAQ	TRNS	Thu, Apr 18, 2013	6.09	6.20	6.08	6.20
4604	NASDAQ	TRNS	Wed, Apr 17, 2013	6.19	6.19	6.19	6.19
4603	NASDAQ	TRNS	Tue, Apr 16, 2013	6.09	6.16	5.88	6.12
4602	NASDAQ	TRNS	Mon, Apr 15, 2013	6.10	6.20	5.88	6.15
4601	NASDAQ	TRNS	Fri, Apr 12, 2013	6.11	6.15	5.75	6.15
4600	NASDAQ	TRNS	Thu, Apr 11, 2013	6.08	6.25	6.08	6.25
4599	NASDAQ	TRNS	Wed, Apr 10, 2013	6.09	6.40	6.09	6.36
4598	NASDAQ	TRNS	Tue, Apr 9, 2013	6.45	6.45	6.02	6.06
4597	NASDAQ	TRNS	Mon, Apr 8, 2013	6.17	6.17	6.17	6.17
4596	NASDAQ	TRNS	Fri, Apr 5, 2013	5.65	6.13	5.65	5.90
4595	NASDAQ	TRNS	Thu, Apr 4, 2013	6.33	6.33	6.33	6.33
4594	NASDAQ	TRNS	Wed, Apr 3, 2013	5.70	6.46	5.70	6.46
4593	NASDAQ	TRNS	Tue, Apr 2, 2013	6.14	6.50	6.14	6.50
4592	NASDAQ	TRNS	Mon, Apr 1, 2013	6.23	6.26	6.17	6.17
4591	NASDAQ	TRNS	Thu, Mar 28, 2013	6.20	6.44	6.20	6.36
4590	NASDAQ	TRNS	Tue, Mar 26, 2013	5.72	6.49	5.70	6.25
4589	NASDAQ	TRNS	Fri, Mar 22, 2013	6.20	6.20	6.19	6.19
4588	NASDAQ	TRNS	Wed, Mar 20, 2013	6.00	6.19	5.84	6.19
4587	NASDAQ	TRNS	Tue, Mar 19, 2013	6.10	6.14	6.10	6.14
4586	NASDAQ	TRNS	Mon, Mar 18, 2013	6.00	6.02	6.00	6.02
4585	NASDAQ	TRNS	Fri, Mar 15, 2013	6.00	6.00	5.94	5.94
4584	NASDAQ	TRNS	Wed, Mar 13, 2013	6.02	6.02	6.00	6.00
4583	NASDAQ	TRNS	Tue, Mar 12, 2013	6.10	6.10	6.08	6.08
4582	NASDAQ	TRNS	Mon, Mar 11, 2013	5.99	6.10	5.90	6.10
4581	NASDAQ	TRNS	Fri, Mar 8, 2013	6.14	6.14	6.00	6.00
4580	NASDAQ	TRNS	Thu, Mar 7, 2013	6.12	6.19	6.12	6.19
4579	NASDAQ	TRNS	Wed, Mar 6, 2013	6.07	6.23	6.01	6.23
4578	NASDAQ	TRNS	Tue, Mar 5, 2013	6.00	6.19	5.83	5.99
4577	NASDAQ	TRNS	Mon, Mar 4, 2013	6.13	6.51	5.73	5.73
4576	NASDAQ	TRNS	Fri, Mar 1, 2013	6.42	6.42	5.95	6.11
4575	NASDAQ	TRNS	Thu, Feb 28, 2013	6.00	6.49	5.77	6.49
4574	NASDAQ	TRNS	Wed, Feb 27, 2013	6.00	6.16	5.76	6.16
4573	NASDAQ	TRNS	Tue, Feb 26, 2013	6.00	6.15	6.00	6.00
4572	NASDAQ	TRNS	Mon, Feb 25, 2013	5.86	6.12	5.86	6.00
4571	NASDAQ	TRNS	Fri, Feb 22, 2013	6.06	6.22	6.03	6.03
4570	NASDAQ	TRNS	Thu, Feb 21, 2013	6.19	6.19	6.08	6.16
4569	NASDAQ	TRNS	Wed, Feb 20, 2013	6.15	6.20	6.05	6.05
4568	NASDAQ	TRNS	Tue, Feb 19, 2013	6.22	6.25	6.10	6.12
4567	NASDAQ	TRNS	Fri, Feb 15, 2013	6.49	6.49	6.49	6.49
4566	NASDAQ	TRNS	Thu, Feb 14, 2013	6.27	6.46	6.27	6.38
4565	NASDAQ	TRNS	Wed, Feb 13, 2013	6.04	6.49	6.04	6.22
4564	NASDAQ	TRNS	Tue, Feb 12, 2013	6.02	6.47	6.02	6.47
4563	NASDAQ	TRNS	Mon, Feb 11, 2013	6.02	6.03	6.01	6.02
4562	NASDAQ	TRNS	Thu, Jan 31, 2013	6.98	7.03	6.70	6.97
4561	NASDAQ	TRNS	Tue, Jan 29, 2013	7.10	7.10	6.90	7.01
4560	NASDAQ	TRNS	Mon, Jan 28, 2013	6.55	7.16	6.55	7.10
4559	NASDAQ	TRNS	Fri, Jan 25, 2013	6.88	6.95	6.50	6.50
4558	NASDAQ	TRNS	Thu, Jan 24, 2013	6.93	6.93	6.27	6.93
4557	NASDAQ	TRNS	Wed, Jan 23, 2013	6.70	6.92	6.06	6.90
4556	NASDAQ	TRNS	Tue, Jan 22, 2013	6.51	6.94	6.51	6.94
4555	NASDAQ	TRNS	Fri, Jan 18, 2013	6.50	6.73	6.48	6.63
4554	NASDAQ	TRNS	Thu, Jan 17, 2013	6.73	6.73	6.73	6.73
4553	NASDAQ	TRNS	Tue, Jan 15, 2013	6.79	6.79	6.35	6.38
4552	NASDAQ	TRNS	Mon, Jan 14, 2013	6.00	6.49	6.00	6.36
4551	NASDAQ	TRNS	Fri, Jan 11, 2013	6.17	6.73	5.73	6.56
4550	NASDAQ	TRNS	Thu, Jan 10, 2013	6.32	6.60	6.00	6.47
4549	NASDAQ	TRNS	Tue, Jan 8, 2013	5.90	6.63	5.89	6.43
4548	NASDAQ	TRNS	Mon, Jan 7, 2013	5.74	6.00	5.71	5.88
4547	NASDAQ	TRNS	Fri, Jan 4, 2013	5.81	6.15	5.76	5.76
4546	NASDAQ	TRNS	Thu, Jan 3, 2013	6.25	6.25	5.93	5.95
4545	NASDAQ	TRNS	Wed, Jan 2, 2013	6.06	6.30	5.80	6.24
4544	NASDAQ	TRNS	Mon, Dec 31, 2012	6.22	6.22	5.70	5.93
4543	NASDAQ	TRNS	Wed, Dec 26, 2012	6.30	6.30	6.20	6.22
4542	NASDAQ	TRNS	Mon, Dec 24, 2012	6.25	6.25	6.25	6.25
4541	NASDAQ	TRNS	Fri, Dec 21, 2012	6.23	6.25	5.20	6.25
4540	NASDAQ	TRNS	Thu, Dec 20, 2012	6.86	6.86	6.56	6.56
4539	NASDAQ	TRNS	Tue, Dec 18, 2012	6.22	6.35	6.07	6.34
4538	NASDAQ	TRNS	Mon, Dec 17, 2012	6.36	6.58	6.14	6.50
4537	NASDAQ	TRNS	Fri, Dec 14, 2012	6.46	6.50	6.46	6.50
4536	NASDAQ	TRNS	Thu, Dec 13, 2012	6.58	6.58	6.58	6.58
4535	NASDAQ	TRNS	Wed, Dec 12, 2012	6.81	6.86	6.47	6.64
4534	NASDAQ	TRNS	Tue, Dec 11, 2012	6.89	7.02	6.57	6.91
4533	NASDAQ	TRNS	Mon, Dec 10, 2012	7.08	7.31	6.92	6.94
4532	NASDAQ	TRNS	Fri, Dec 7, 2012	6.98	7.64	6.86	7.10
4531	NASDAQ	TRNS	Thu, Dec 6, 2012	6.78	7.00	6.78	7.00
4530	NASDAQ	TRNS	Wed, Dec 5, 2012	6.88	7.48	6.88	6.91
4529	NASDAQ	TRNS	Tue, Dec 4, 2012	7.70	7.81	7.50	7.50
4528	NASDAQ	TRNS	Mon, Dec 3, 2012	7.23	8.55	7.12	7.70
4527	NASDAQ	TRNS	Fri, Nov 30, 2012	6.80	7.16	6.56	7.15
4526	NASDAQ	TRNS	Thu, Nov 29, 2012	6.29	6.80	6.29	6.80
4525	NASDAQ	TRNS	Wed, Nov 28, 2012	6.27	6.30	6.15	6.20
4524	NASDAQ	TRNS	Tue, Nov 27, 2012	6.16	6.30	6.14	6.26
4523	NASDAQ	TRNS	Mon, Nov 26, 2012	6.33	6.33	5.89	6.21
4522	NASDAQ	TRNS	Fri, Nov 23, 2012	6.00	6.42	6.00	6.42
4521	NASDAQ	TRNS	Wed, Nov 21, 2012	5.75	6.16	5.75	6.16
4520	NASDAQ	TRNS	Tue, Nov 20, 2012	5.81	5.90	5.68	5.90
4519	NASDAQ	TRNS	Mon, Nov 19, 2012	5.58	6.16	5.41	5.84
4518	NASDAQ	TRNS	Fri, Nov 16, 2012	5.81	5.91	5.81	5.91
4517	NASDAQ	TRNS	Thu, Nov 15, 2012	5.51	6.15	5.51	5.60
4516	NASDAQ	TRNS	Wed, Nov 14, 2012	5.82	5.93	5.76	5.76
4515	NASDAQ	TRNS	Tue, Nov 13, 2012	5.77	6.14	5.75	5.80
4514	NASDAQ	TRNS	Mon, Nov 12, 2012	5.94	6.10	5.94	6.05
4513	NASDAQ	TRNS	Fri, Nov 9, 2012	5.81	5.95	5.76	5.87
4512	NASDAQ	TRNS	Thu, Nov 8, 2012	6.01	6.02	5.80	5.80
4511	NASDAQ	TRNS	Wed, Nov 7, 2012	6.03	6.03	5.76	5.97
4510	NASDAQ	TRNS	Tue, Nov 6, 2012	5.75	6.02	5.75	5.98
4509	NASDAQ	TRNS	Mon, Nov 5, 2012	5.59	5.66	5.36	5.66
4508	NASDAQ	TRNS	Fri, Nov 2, 2012	5.25	5.60	5.10	5.44
4507	NASDAQ	TRNS	Thu, Nov 1, 2012	5.27	5.27	5.20	5.20
4506	NASDAQ	TRNS	Wed, Oct 31, 2012	4.97	5.36	4.97	5.23
4505	NASDAQ	TRNS	Fri, Oct 26, 2012	5.25	5.32	5.25	5.32
4504	NASDAQ	TRNS	Thu, Oct 25, 2012	5.35	5.35	5.16	5.21
4503	NASDAQ	TRNS	Wed, Oct 24, 2012	5.25	5.35	5.14	5.35
4502	NASDAQ	TRNS	Tue, Oct 23, 2012	5.24	5.24	5.15	5.15
4501	NASDAQ	TRNS	Mon, Oct 22, 2012	5.25	5.25	5.15	5.15
4500	NASDAQ	TRNS	Fri, Oct 19, 2012	5.12	5.20	5.12	5.15
4499	NASDAQ	TRNS	Thu, Oct 18, 2012	5.05	5.15	5.05	5.15
4498	NASDAQ	TRNS	Wed, Oct 17, 2012	5.25	5.26	5.10	5.12
4497	NASDAQ	TRNS	Tue, Oct 16, 2012	5.48	5.48	5.38	5.38
4496	NASDAQ	TRNS	Mon, Oct 15, 2012	5.32	5.40	5.25	5.40
4495	NASDAQ	TRNS	Tue, Oct 9, 2012	5.43	5.43	5.38	5.39
4494	NASDAQ	TRNS	Mon, Oct 8, 2012	5.44	5.44	5.18	5.21
4493	NASDAQ	TRNS	Fri, Oct 5, 2012	5.45	5.54	5.42	5.54
4492	NASDAQ	TRNS	Thu, Oct 4, 2012	5.41	5.60	5.34	5.60
4491	NASDAQ	TRNS	Wed, Oct 3, 2012	5.50	5.59	5.38	5.58
4490	NASDAQ	TRNS	Tue, Oct 2, 2012	5.41	5.57	5.41	5.48
4489	NASDAQ	TRNS	Mon, Oct 1, 2012	5.48	5.53	5.29	5.45
4488	NASDAQ	TRNS	Fri, Sep 28, 2012	5.43	5.45	5.30	5.32
4487	NASDAQ	TRNS	Thu, Sep 27, 2012	5.30	5.33	5.28	5.30
4486	NASDAQ	TRNS	Wed, Sep 26, 2012	5.50	5.50	5.23	5.30
4485	NASDAQ	TRNS	Tue, Sep 25, 2012	5.61	5.65	5.52	5.52
4484	NASDAQ	TRNS	Mon, Sep 24, 2012	5.70	5.70	5.60	5.68
4483	NASDAQ	TRNS	Fri, Sep 21, 2012	5.68	5.73	5.56	5.72
4482	NASDAQ	TRNS	Thu, Sep 20, 2012	5.68	5.73	5.59	5.73
4481	NASDAQ	TRNS	Wed, Sep 19, 2012	5.75	5.79	5.65	5.65
4480	NASDAQ	TRNS	Tue, Sep 18, 2012	5.88	5.94	5.75	5.75
4479	NASDAQ	TRNS	Mon, Sep 17, 2012	5.96	5.96	5.80	5.80
4478	NASDAQ	TRNS	Fri, Sep 14, 2012	5.86	6.12	5.86	5.91
4477	NASDAQ	TRNS	Thu, Sep 13, 2012	5.81	5.86	5.80	5.85
4476	NASDAQ	TRNS	Wed, Sep 12, 2012	5.83	5.98	5.75	5.86
4475	NASDAQ	TRNS	Tue, Sep 11, 2012	5.89	5.90	5.82	5.82
4474	NASDAQ	TRNS	Mon, Sep 10, 2012	5.72	6.00	5.70	5.80
4473	NASDAQ	TRNS	Fri, Sep 7, 2012	5.80	5.80	5.66	5.72
4472	NASDAQ	TRNS	Thu, Sep 6, 2012	5.65	5.80	5.65	5.80
4471	NASDAQ	TRNS	Wed, Sep 5, 2012	5.72	5.87	5.72	5.80
4470	NASDAQ	TRNS	Tue, Sep 4, 2012	5.93	5.93	5.70	5.77
4469	NASDAQ	TRNS	Fri, Aug 31, 2012	5.92	6.31	5.63	6.14
4468	NASDAQ	TRNS	Thu, Aug 30, 2012	5.91	5.96	5.87	5.87
4467	NASDAQ	TRNS	Wed, Aug 29, 2012	5.99	5.99	5.71	5.89
4466	NASDAQ	TRNS	Tue, Aug 28, 2012	6.01	6.01	6.01	6.01
4465	NASDAQ	TRNS	Mon, Aug 27, 2012	6.00	6.05	5.96	6.05
4464	NASDAQ	TRNS	Fri, Aug 24, 2012	6.00	6.00	6.00	6.00
4463	NASDAQ	TRNS	Thu, Aug 23, 2012	6.00	6.03	5.95	5.95
4462	NASDAQ	TRNS	Tue, Aug 21, 2012	6.00	6.15	5.98	5.98
4461	NASDAQ	TRNS	Mon, Aug 20, 2012	6.04	6.10	6.00	6.00
4460	NASDAQ	TRNS	Fri, Aug 17, 2012	6.15	6.25	6.00	6.00
4459	NASDAQ	TRNS	Thu, Aug 16, 2012	6.15	6.35	6.15	6.15
4458	NASDAQ	TRNS	Wed, Aug 15, 2012	6.26	6.88	5.99	5.99
4457	NASDAQ	TRNS	Tue, Aug 14, 2012	6.05	6.40	6.05	6.17
4456	NASDAQ	TRNS	Mon, Aug 13, 2012	6.37	6.73	6.16	6.21
4455	NASDAQ	TRNS	Fri, Aug 10, 2012	6.36	6.50	6.35	6.35
4454	NASDAQ	TRNS	Thu, Aug 9, 2012	6.72	6.75	6.35	6.38
4453	NASDAQ	TRNS	Wed, Aug 8, 2012	6.43	6.62	6.34	6.34
4452	NASDAQ	TRNS	Tue, Aug 7, 2012	6.40	6.49	6.39	6.41
4451	NASDAQ	TRNS	Mon, Aug 6, 2012	6.75	6.75	6.35	6.43
4450	NASDAQ	TRNS	Fri, Aug 3, 2012	6.63	6.90	6.55	6.55
4449	NASDAQ	TRNS	Thu, Aug 2, 2012	6.63	6.80	6.60	6.60
4448	NASDAQ	TRNS	Wed, Aug 1, 2012	6.76	6.76	6.10	6.40
4447	NASDAQ	TRNS	Tue, Jul 31, 2012	6.90	7.00	6.90	6.98
4446	NASDAQ	TRNS	Mon, Jul 30, 2012	6.55	6.60	6.45	6.45
4445	NASDAQ	TRNS	Fri, Jul 27, 2012	6.79	7.09	6.33	6.45
4444	NASDAQ	TRNS	Thu, Jul 26, 2012	6.79	6.79	6.60	6.65
4443	NASDAQ	TRNS	Wed, Jul 25, 2012	6.75	6.75	6.75	6.75
4442	NASDAQ	TRNS	Tue, Jul 24, 2012	6.79	7.15	6.79	7.00
4441	NASDAQ	TRNS	Mon, Jul 23, 2012	7.16	7.16	7.00	7.00
4440	NASDAQ	TRNS	Fri, Jul 20, 2012	7.00	7.11	6.90	7.00
4439	NASDAQ	TRNS	Thu, Jul 19, 2012	6.59	7.06	6.59	6.91
4438	NASDAQ	TRNS	Wed, Jul 18, 2012	6.54	6.89	6.25	6.89
4437	NASDAQ	TRNS	Tue, Jul 17, 2012	6.25	6.55	6.25	6.54
4436	NASDAQ	TRNS	Mon, Jul 16, 2012	6.37	6.43	6.30	6.43
4435	NASDAQ	TRNS	Fri, Jul 13, 2012	6.27	6.44	6.25	6.44
4434	NASDAQ	TRNS	Thu, Jul 12, 2012	6.27	6.27	6.25	6.25
4433	NASDAQ	TRNS	Wed, Jul 11, 2012	6.23	6.25	6.15	6.20
4432	NASDAQ	TRNS	Tue, Jul 10, 2012	6.14	6.30	6.13	6.30
4431	NASDAQ	TRNS	Mon, Jul 9, 2012	6.15	6.16	6.15	6.15
4430	NASDAQ	TRNS	Fri, Jul 6, 2012	5.95	6.05	5.95	6.05
4429	NASDAQ	TRNS	Thu, Jul 5, 2012	5.80	6.02	5.80	6.02
4428	NASDAQ	TRNS	Tue, Jul 3, 2012	5.80	5.82	5.52	5.65
4427	NASDAQ	TRNS	Mon, Jul 2, 2012	6.16	6.18	5.39	5.89
4426	NASDAQ	TRNS	Fri, Jun 29, 2012	6.58	6.60	5.62	6.23
4425	NASDAQ	TRNS	Thu, Jun 28, 2012	6.51	6.84	6.38	6.45
4424	NASDAQ	TRNS	Wed, Jun 27, 2012	6.74	6.74	6.46	6.60
4423	NASDAQ	TRNS	Tue, Jun 26, 2012	6.95	6.99	6.80	6.82
4422	NASDAQ	TRNS	Mon, Jun 25, 2012	7.15	7.71	6.65	7.13
4421	NASDAQ	TRNS	Fri, Jun 22, 2012	7.48	7.58	7.07	7.30
4420	NASDAQ	TRNS	Thu, Jun 21, 2012	7.49	7.77	7.45	7.45
4419	NASDAQ	TRNS	Wed, Jun 20, 2012	7.90	7.90	7.90	7.90
4418	NASDAQ	TRNS	Tue, Jun 19, 2012	7.39	7.39	7.10	7.31
4417	NASDAQ	TRNS	Mon, Jun 18, 2012	7.38	7.75	7.30	7.40
4416	NASDAQ	TRNS	Fri, Jun 15, 2012	7.70	7.70	7.39	7.51
4415	NASDAQ	TRNS	Thu, Jun 14, 2012	7.75	7.99	7.73	7.73
4414	NASDAQ	TRNS	Wed, Jun 13, 2012	7.65	7.65	7.65	7.65
4413	NASDAQ	TRNS	Tue, Jun 12, 2012	7.75	7.75	7.61	7.61
4412	NASDAQ	TRNS	Mon, Jun 11, 2012	7.98	7.98	7.70	7.98
4411	NASDAQ	TRNS	Fri, Jun 8, 2012	7.88	8.00	7.88	8.00
4410	NASDAQ	TRNS	Thu, Jun 7, 2012	7.80	7.99	7.65	7.72
4409	NASDAQ	TRNS	Wed, Jun 6, 2012	7.78	7.78	7.73	7.75
4408	NASDAQ	TRNS	Tue, Jun 5, 2012	7.63	7.76	7.55	7.76
4407	NASDAQ	TRNS	Mon, Jun 4, 2012	8.07	8.07	7.30	7.65
4406	NASDAQ	TRNS	Fri, Jun 1, 2012	7.85	8.38	7.42	8.38
4405	NASDAQ	TRNS	Thu, May 31, 2012	7.98	7.98	7.64	7.95
4404	NASDAQ	TRNS	Wed, May 30, 2012	7.70	7.95	7.70	7.95
4403	NASDAQ	TRNS	Tue, May 29, 2012	7.73	8.09	7.73	7.82
4402	NASDAQ	TRNS	Fri, May 25, 2012	7.57	8.20	7.52	7.60
4401	NASDAQ	TRNS	Thu, May 24, 2012	6.80	7.74	6.80	7.52
4400	NASDAQ	TRNS	Wed, May 23, 2012	7.07	7.33	6.41	6.75
4399	NASDAQ	TRNS	Tue, May 22, 2012	7.23	7.35	6.84	7.15
4398	NASDAQ	TRNS	Mon, May 21, 2012	7.25	7.25	6.80	7.20
4397	NASDAQ	TRNS	Fri, May 18, 2012	7.40	7.40	6.68	7.35
4396	NASDAQ	TRNS	Thu, May 17, 2012	8.05	8.05	6.76	7.52
4395	NASDAQ	TRNS	Wed, May 16, 2012	8.45	8.50	8.03	8.34
4394	NASDAQ	TRNS	Tue, May 15, 2012	8.82	8.82	8.25	8.50
4393	NASDAQ	TRNS	Mon, May 14, 2012	8.53	8.89	8.07	8.70
4392	NASDAQ	TRNS	Fri, May 11, 2012	10.26	10.38	8.35	9.10
4391	NASDAQ	TRNS	Thu, May 10, 2012	11.00	11.05	10.06	10.29
4390	NASDAQ	TRNS	Wed, May 9, 2012	11.20	11.20	10.95	11.00
4389	NASDAQ	TRNS	Tue, May 8, 2012	11.05	11.21	11.00	11.10
4388	NASDAQ	TRNS	Mon, May 7, 2012	11.28	11.50	10.95	11.06
4387	NASDAQ	TRNS	Fri, May 4, 2012	11.43	12.00	11.10	11.37
4386	NASDAQ	TRNS	Thu, May 3, 2012	11.45	11.92	11.35	11.88
4385	NASDAQ	TRNS	Wed, May 2, 2012	12.33	12.54	12.00	12.00
4384	NASDAQ	TRNS	Tue, May 1, 2012	13.33	13.33	12.37	12.60
4383	NASDAQ	TRNS	Mon, Apr 30, 2012	12.64	13.40	12.21	13.40
4382	NASDAQ	TRNS	Fri, Apr 27, 2012	12.90	12.90	12.90	12.90
4381	NASDAQ	TRNS	Thu, Apr 26, 2012	12.40	12.98	12.26	12.75
4380	NASDAQ	TRNS	Wed, Apr 25, 2012	12.39	12.75	12.39	12.75
4379	NASDAQ	TRNS	Tue, Apr 24, 2012	12.60	12.60	12.20	12.50
4378	NASDAQ	TRNS	Mon, Apr 23, 2012	12.50	12.51	12.50	12.50
4377	NASDAQ	TRNS	Fri, Apr 20, 2012	13.05	13.05	13.00	13.00
4376	NASDAQ	TRNS	Thu, Apr 19, 2012	13.20	13.20	13.00	13.00
4375	NASDAQ	TRNS	Wed, Apr 18, 2012	13.20	13.20	13.20	13.20
4374	NASDAQ	TRNS	Tue, Apr 17, 2012	13.21	13.21	13.21	13.21
4373	NASDAQ	TRNS	Mon, Apr 16, 2012	12.96	13.25	12.75	13.25
4372	NASDAQ	TRNS	Fri, Apr 13, 2012	12.94	12.94	12.94	12.94
4371	NASDAQ	TRNS	Thu, Apr 12, 2012	13.00	13.00	13.00	13.00
4370	NASDAQ	TRNS	Wed, Apr 11, 2012	13.05	13.69	13.00	13.19
4369	NASDAQ	TRNS	Tue, Apr 10, 2012	13.68	13.68	13.20	13.25
4368	NASDAQ	TRNS	Mon, Apr 9, 2012	13.03	13.03	13.03	13.03
4367	NASDAQ	TRNS	Thu, Apr 5, 2012	12.60	13.58	12.60	13.10
4366	NASDAQ	TRNS	Wed, Apr 4, 2012	13.25	13.25	12.10	12.70
4365	NASDAQ	TRNS	Tue, Apr 3, 2012	13.35	13.99	13.11	13.15
4364	NASDAQ	TRNS	Mon, Apr 2, 2012	13.06	13.55	13.01	13.13
4363	NASDAQ	TRNS	Fri, Mar 30, 2012	13.00	13.26	12.90	13.11
4362	NASDAQ	TRNS	Thu, Mar 29, 2012	12.75	13.00	12.75	12.75
4361	NASDAQ	TRNS	Wed, Mar 28, 2012	12.71	12.75	12.67	12.75
4360	NASDAQ	TRNS	Tue, Mar 27, 2012	12.75	12.75	12.74	12.74
4359	NASDAQ	TRNS	Mon, Mar 26, 2012	12.52	12.75	12.50	12.50
4358	NASDAQ	TRNS	Fri, Mar 23, 2012	12.19	12.51	12.17	12.51
4357	NASDAQ	TRNS	Mon, Mar 19, 2012	12.23	12.50	11.99	12.50
4356	NASDAQ	TRNS	Fri, Mar 16, 2012	11.76	12.27	11.76	12.23
4355	NASDAQ	TRNS	Wed, Mar 14, 2012	12.25	12.25	12.25	12.25
4354	NASDAQ	TRNS	Tue, Mar 13, 2012	11.90	12.00	11.89	11.89
4353	NASDAQ	TRNS	Fri, Mar 9, 2012	11.80	11.89	11.62	11.89
4352	NASDAQ	TRNS	Thu, Mar 8, 2012	11.30	11.30	11.30	11.30
4351	NASDAQ	TRNS	Wed, Mar 7, 2012	11.33	11.34	11.31	11.31
4350	NASDAQ	TRNS	Tue, Mar 6, 2012	11.37	11.39	11.11	11.28
4349	NASDAQ	TRNS	Mon, Mar 5, 2012	11.47	11.47	11.25	11.25
4348	NASDAQ	TRNS	Fri, Mar 2, 2012	11.70	11.70	11.70	11.70
4347	NASDAQ	TRNS	Thu, Mar 1, 2012	11.82	11.82	11.25	11.59
4346	NASDAQ	TRNS	Wed, Feb 29, 2012	11.53	11.90	11.22	11.89
4345	NASDAQ	TRNS	Tue, Feb 28, 2012	11.82	11.90	11.82	11.90
4344	NASDAQ	TRNS	Fri, Feb 24, 2012	11.83	11.83	11.09	11.76
4343	NASDAQ	TRNS	Thu, Feb 23, 2012	11.71	11.89	11.15	11.75
4342	NASDAQ	TRNS	Wed, Feb 22, 2012	11.64	11.75	11.64	11.75
4341	NASDAQ	TRNS	Tue, Feb 21, 2012	11.42	11.50	11.25	11.39
4340	NASDAQ	TRNS	Fri, Feb 17, 2012	11.05	12.00	11.05	11.92
4339	NASDAQ	TRNS	Thu, Feb 16, 2012	11.25	11.50	11.25	11.30
4338	NASDAQ	TRNS	Wed, Feb 15, 2012	11.07	11.21	11.04	11.04
4337	NASDAQ	TRNS	Tue, Feb 14, 2012	11.50	11.50	11.07	11.15
4336	NASDAQ	TRNS	Mon, Feb 13, 2012	11.67	11.67	11.06	11.34
4335	NASDAQ	TRNS	Fri, Feb 10, 2012	11.31	11.72	11.31	11.72
4334	NASDAQ	TRNS	Thu, Feb 9, 2012	11.35	11.53	11.35	11.53
4333	NASDAQ	TRNS	Wed, Feb 8, 2012	11.54	11.60	11.54	11.60
4332	NASDAQ	TRNS	Tue, Feb 7, 2012	11.00	11.65	11.00	11.61
4331	NASDAQ	TRNS	Mon, Feb 6, 2012	10.95	11.50	10.95	11.25
4330	NASDAQ	TRNS	Fri, Feb 3, 2012	11.31	11.48	11.04	11.07
4329	NASDAQ	TRNS	Thu, Feb 2, 2012	11.33	11.75	11.10	11.53
4328	NASDAQ	TRNS	Wed, Feb 1, 2012	11.58	11.99	11.55	11.99
4327	NASDAQ	TRNS	Tue, Jan 31, 2012	11.71	12.00	11.71	11.90
4326	NASDAQ	TRNS	Mon, Jan 30, 2012	11.10	11.84	11.10	11.84
4325	NASDAQ	TRNS	Fri, Jan 27, 2012	11.60	11.60	11.10	11.52
4324	NASDAQ	TRNS	Thu, Jan 26, 2012	11.50	11.50	11.46	11.50
4323	NASDAQ	TRNS	Tue, Jan 24, 2012	10.90	11.50	10.37	11.50
4322	NASDAQ	TRNS	Mon, Jan 23, 2012	11.04	11.35	11.00	11.15
4321	NASDAQ	TRNS	Wed, Jan 18, 2012	11.01	11.39	11.01	11.39
4320	NASDAQ	TRNS	Tue, Jan 17, 2012	11.36	11.39	10.75	11.00
4319	NASDAQ	TRNS	Fri, Jan 13, 2012	11.25	11.25	11.25	11.25
4318	NASDAQ	TRNS	Thu, Jan 12, 2012	11.13	11.25	11.13	11.25
4317	NASDAQ	TRNS	Tue, Jan 10, 2012	10.93	11.40	10.93	11.40
4316	NASDAQ	TRNS	Mon, Jan 9, 2012	11.25	11.25	11.25	11.25
4315	NASDAQ	TRNS	Fri, Jan 6, 2012	11.25	11.30	11.25	11.25
4314	NASDAQ	TRNS	Thu, Jan 5, 2012	11.25	11.25	11.10	11.25
4313	NASDAQ	TRNS	Tue, Jan 3, 2012	11.43	11.45	11.43	11.45
4312	NASDAQ	TRNS	Fri, Dec 30, 2011	11.45	11.80	10.92	11.50
4311	NASDAQ	TRNS	Wed, Dec 28, 2011	10.91	11.10	10.91	11.10
4310	NASDAQ	TRNS	Tue, Dec 27, 2011	11.59	11.59	10.90	11.30
4309	NASDAQ	TRNS	Fri, Dec 23, 2011	11.36	11.55	11.36	11.50
4308	NASDAQ	TRNS	Wed, Dec 21, 2011	10.77	11.33	10.77	11.33
4307	NASDAQ	TRNS	Tue, Dec 20, 2011	11.72	11.74	11.13	11.13
4306	NASDAQ	TRNS	Mon, Dec 19, 2011	11.13	11.80	11.11	11.80
4305	NASDAQ	TRNS	Fri, Dec 16, 2011	11.60	11.60	11.39	11.39
4304	NASDAQ	TRNS	Tue, Dec 13, 2011	11.55	11.55	10.79	11.55
4303	NASDAQ	TRNS	Mon, Dec 12, 2011	11.00	12.00	11.00	11.56
4302	NASDAQ	TRNS	Fri, Dec 9, 2011	11.26	11.26	11.26	11.26
4301	NASDAQ	TRNS	Tue, Dec 6, 2011	10.97	11.35	10.97	11.33
4300	NASDAQ	TRNS	Mon, Dec 5, 2011	11.38	11.57	10.92	10.92
4299	NASDAQ	TRNS	Fri, Dec 2, 2011	11.41	11.89	11.41	11.55
4298	NASDAQ	TRNS	Thu, Dec 1, 2011	11.79	11.85	11.65	11.65
4297	NASDAQ	TRNS	Wed, Nov 30, 2011	11.46	11.93	10.91	11.55
4296	NASDAQ	TRNS	Tue, Nov 29, 2011	11.66	11.75	10.98	10.98
4295	NASDAQ	TRNS	Mon, Nov 28, 2011	11.84	11.84	11.84	11.84
4294	NASDAQ	TRNS	Fri, Nov 25, 2011	11.62	11.62	11.55	11.55
4293	NASDAQ	TRNS	Wed, Nov 23, 2011	11.74	11.74	11.65	11.65
4292	NASDAQ	TRNS	Tue, Nov 22, 2011	12.19	12.19	11.12	11.95
4291	NASDAQ	TRNS	Mon, Nov 21, 2011	12.43	12.43	12.22	12.22
4290	NASDAQ	TRNS	Fri, Nov 18, 2011	12.47	12.47	11.02	11.95
4289	NASDAQ	TRNS	Thu, Nov 17, 2011	11.97	12.74	11.97	12.54
4288	NASDAQ	TRNS	Wed, Nov 16, 2011	11.77	12.15	11.25	11.95
4287	NASDAQ	TRNS	Tue, Nov 15, 2011	12.10	12.27	12.10	12.27
4286	NASDAQ	TRNS	Mon, Nov 14, 2011	11.89	12.50	11.58	12.50
4285	NASDAQ	TRNS	Fri, Nov 11, 2011	12.51	13.00	12.50	12.75
4284	NASDAQ	TRNS	Thu, Nov 10, 2011	12.60	12.60	12.60	12.60
4283	NASDAQ	TRNS	Wed, Nov 9, 2011	12.51	12.62	12.01	12.62
4282	NASDAQ	TRNS	Tue, Nov 8, 2011	12.46	12.57	12.46	12.57
4281	NASDAQ	TRNS	Mon, Nov 7, 2011	12.60	12.61	12.27	12.28
4280	NASDAQ	TRNS	Fri, Nov 4, 2011	12.55	12.75	12.04	12.50
4279	NASDAQ	TRNS	Thu, Nov 3, 2011	12.45	12.95	12.02	12.95
4278	NASDAQ	TRNS	Wed, Nov 2, 2011	12.50	12.50	12.42	12.49
4277	NASDAQ	TRNS	Tue, Nov 1, 2011	12.24	12.25	12.24	12.25
4276	NASDAQ	TRNS	Mon, Oct 31, 2011	12.25	12.45	11.69	12.18
4275	NASDAQ	TRNS	Fri, Oct 28, 2011	11.68	12.25	11.50	12.25
4274	NASDAQ	TRNS	Thu, Oct 27, 2011	11.94	12.09	11.61	12.01
4273	NASDAQ	TRNS	Wed, Oct 26, 2011	11.70	12.50	11.29	11.56
4272	NASDAQ	TRNS	Tue, Oct 25, 2011	11.90	11.90	11.27	11.27
4271	NASDAQ	TRNS	Mon, Oct 24, 2011	12.44	12.44	11.51	12.25
4270	NASDAQ	TRNS	Fri, Oct 21, 2011	11.93	12.04	11.93	12.04
4269	NASDAQ	TRNS	Tue, Oct 18, 2011	11.20	11.75	10.86	11.75
4268	NASDAQ	TRNS	Mon, Oct 17, 2011	12.10	12.10	10.60	11.98
4267	NASDAQ	TRNS	Fri, Oct 14, 2011	12.18	12.19	12.10	12.10
4266	NASDAQ	TRNS	Thu, Oct 13, 2011	11.58	12.45	11.58	11.86
4265	NASDAQ	TRNS	Wed, Oct 12, 2011	10.76	11.64	10.76	11.64
4264	NASDAQ	TRNS	Tue, Oct 11, 2011	11.32	11.75	11.25	11.75
4263	NASDAQ	TRNS	Mon, Oct 10, 2011	12.45	12.45	10.54	11.75
4262	NASDAQ	TRNS	Fri, Oct 7, 2011	11.34	11.75	11.25	11.75
4261	NASDAQ	TRNS	Thu, Oct 6, 2011	10.48	12.01	10.48	11.95
4260	NASDAQ	TRNS	Tue, Oct 4, 2011	11.15	11.16	11.15	11.15
4259	NASDAQ	TRNS	Fri, Sep 30, 2011	11.10	11.45	11.10	11.45
4258	NASDAQ	TRNS	Wed, Sep 28, 2011	11.92	11.92	11.07	11.34
4257	NASDAQ	TRNS	Tue, Sep 27, 2011	11.35	11.78	11.35	11.62
4256	NASDAQ	TRNS	Mon, Sep 26, 2011	11.20	11.30	10.89	11.15
4255	NASDAQ	TRNS	Fri, Sep 23, 2011	11.06	11.06	11.00	11.00
4254	NASDAQ	TRNS	Thu, Sep 22, 2011	11.13	11.13	11.13	11.13
4253	NASDAQ	TRNS	Wed, Sep 21, 2011	11.45	11.45	11.45	11.45
4252	NASDAQ	TRNS	Tue, Sep 20, 2011	11.81	11.81	11.35	11.35
4251	NASDAQ	TRNS	Mon, Sep 19, 2011	11.67	11.67	11.27	11.31
4250	NASDAQ	TRNS	Fri, Sep 16, 2011	11.65	12.00	11.57	12.00
4249	NASDAQ	TRNS	Thu, Sep 15, 2011	11.48	12.76	11.25	11.99
4248	NASDAQ	TRNS	Wed, Sep 14, 2011	12.10	12.17	11.25	12.17
4247	NASDAQ	TRNS	Tue, Sep 13, 2011	11.59	11.83	11.59	11.83
4246	NASDAQ	TRNS	Mon, Sep 12, 2011	11.76	12.00	11.42	11.42
4245	NASDAQ	TRNS	Fri, Sep 9, 2011	11.87	11.95	11.75	11.75
4244	NASDAQ	TRNS	Thu, Sep 8, 2011	11.95	11.95	11.90	11.90
4243	NASDAQ	TRNS	Wed, Sep 7, 2011	11.99	11.99	11.96	11.96
4242	NASDAQ	TRNS	Tue, Sep 6, 2011	11.56	11.56	11.55	11.55
4241	NASDAQ	TRNS	Fri, Sep 2, 2011	11.83	11.99	11.83	11.90
4240	NASDAQ	TRNS	Thu, Sep 1, 2011	11.53	11.90	11.53	11.90
4239	NASDAQ	TRNS	Wed, Aug 31, 2011	11.90	11.90	11.87	11.90
4238	NASDAQ	TRNS	Tue, Aug 30, 2011	11.69	11.73	11.06	11.73
4237	NASDAQ	TRNS	Mon, Aug 29, 2011	11.18	11.82	11.18	11.66
4236	NASDAQ	TRNS	Fri, Aug 26, 2011	10.92	11.36	10.88	11.29
4235	NASDAQ	TRNS	Thu, Aug 25, 2011	11.00	11.00	11.00	11.00
4234	NASDAQ	TRNS	Wed, Aug 24, 2011	11.00	11.00	11.00	11.00
4233	NASDAQ	TRNS	Tue, Aug 23, 2011	10.37	11.32	10.37	10.95
4232	NASDAQ	TRNS	Mon, Aug 22, 2011	11.00	11.00	10.25	10.25
4231	NASDAQ	TRNS	Fri, Aug 19, 2011	10.95	10.95	10.70	10.87
4230	NASDAQ	TRNS	Thu, Aug 18, 2011	11.35	11.77	10.32	11.77
4229	NASDAQ	TRNS	Wed, Aug 17, 2011	11.58	11.58	11.58	11.58
4228	NASDAQ	TRNS	Tue, Aug 16, 2011	11.35	11.58	10.29	11.58
4227	NASDAQ	TRNS	Mon, Aug 15, 2011	11.24	11.58	10.99	11.54
4226	NASDAQ	TRNS	Fri, Aug 12, 2011	11.09	11.28	10.35	11.11
4225	NASDAQ	TRNS	Thu, Aug 11, 2011	10.52	11.12	10.50	11.12
4224	NASDAQ	TRNS	Wed, Aug 10, 2011	10.76	10.79	10.56	10.56
4223	NASDAQ	TRNS	Tue, Aug 9, 2011	11.61	11.61	10.29	10.56
4222	NASDAQ	TRNS	Mon, Aug 8, 2011	10.80	11.94	10.28	11.12
4221	NASDAQ	TRNS	Thu, Aug 4, 2011	10.54	11.10	10.50	11.00
4220	NASDAQ	TRNS	Wed, Aug 3, 2011	10.31	11.98	10.31	11.44
4219	NASDAQ	TRNS	Tue, Aug 2, 2011	11.71	11.75	11.12	11.70
4218	NASDAQ	TRNS	Mon, Aug 1, 2011	12.00	12.00	12.00	12.00
4217	NASDAQ	TRNS	Fri, Jul 29, 2011	11.81	11.93	10.75	11.75
4216	NASDAQ	TRNS	Wed, Jul 27, 2011	11.90	11.90	10.75	10.79
4215	NASDAQ	TRNS	Tue, Jul 26, 2011	11.07	11.60	10.25	11.60
4214	NASDAQ	TRNS	Mon, Jul 25, 2011	11.49	12.00	11.49	12.00
4213	NASDAQ	TRNS	Fri, Jul 22, 2011	10.42	11.22	10.36	11.22
4212	NASDAQ	TRNS	Thu, Jul 21, 2011	10.35	11.00	10.25	11.00
4211	NASDAQ	TRNS	Wed, Jul 20, 2011	10.25	10.86	10.25	10.86
4210	NASDAQ	TRNS	Fri, Jul 15, 2011	9.75	10.75	9.75	10.65
4209	NASDAQ	TRNS	Wed, Jul 13, 2011	10.20	10.25	10.20	10.25
4208	NASDAQ	TRNS	Tue, Jul 12, 2011	9.05	9.76	9.05	9.76
4207	NASDAQ	TRNS	Mon, Jul 11, 2011	9.38	10.01	8.82	10.01
4206	NASDAQ	TRNS	Fri, Jul 8, 2011	9.99	10.25	9.99	10.25
4205	NASDAQ	TRNS	Thu, Jul 7, 2011	9.96	9.96	9.96	9.96
4204	NASDAQ	TRNS	Wed, Jul 6, 2011	9.54	9.95	9.54	9.95
4203	NASDAQ	TRNS	Fri, Jul 1, 2011	10.03	10.25	9.95	10.25
4202	NASDAQ	TRNS	Thu, Jun 30, 2011	10.06	10.96	10.06	10.96
4201	NASDAQ	TRNS	Wed, Jun 29, 2011	9.55	9.95	9.50	9.95
4200	NASDAQ	TRNS	Tue, Jun 28, 2011	10.37	10.37	9.02	9.33
4199	NASDAQ	TRNS	Mon, Jun 27, 2011	10.30	10.31	10.30	10.31
4198	NASDAQ	TRNS	Fri, Jun 24, 2011	9.46	10.25	9.46	10.25
4197	NASDAQ	TRNS	Thu, Jun 23, 2011	9.88	10.22	9.75	10.14
4196	NASDAQ	TRNS	Tue, Jun 21, 2011	10.03	10.03	10.03	10.03
4195	NASDAQ	TRNS	Mon, Jun 20, 2011	9.52	9.95	9.35	9.95
4194	NASDAQ	TRNS	Fri, Jun 17, 2011	9.85	10.29	9.75	10.13
4193	NASDAQ	TRNS	Thu, Jun 16, 2011	9.81	9.81	9.81	9.81
4192	NASDAQ	TRNS	Wed, Jun 15, 2011	9.75	9.75	9.75	9.75
4191	NASDAQ	TRNS	Tue, Jun 14, 2011	9.25	9.75	9.25	9.75
4190	NASDAQ	TRNS	Mon, Jun 13, 2011	10.19	10.19	8.90	10.00
4189	NASDAQ	TRNS	Wed, Jun 8, 2011	9.16	10.27	9.16	10.25
4188	NASDAQ	TRNS	Mon, Jun 6, 2011	9.94	10.25	9.49	10.25
4187	NASDAQ	TRNS	Fri, Jun 3, 2011	10.01	10.30	9.64	10.26
4186	NASDAQ	TRNS	Wed, Jun 1, 2011	10.99	10.99	10.21	10.21
4185	NASDAQ	TRNS	Tue, May 31, 2011	10.25	10.99	9.07	10.98
4184	NASDAQ	TRNS	Fri, May 27, 2011	10.50	10.50	10.36	10.36
4183	NASDAQ	TRNS	Thu, May 26, 2011	10.00	10.05	10.00	10.00
4182	NASDAQ	TRNS	Wed, May 25, 2011	9.17	10.00	9.07	9.86
4181	NASDAQ	TRNS	Tue, May 24, 2011	9.74	9.88	9.69	9.86
4180	NASDAQ	TRNS	Mon, May 23, 2011	9.56	9.80	9.00	9.80
4179	NASDAQ	TRNS	Fri, May 20, 2011	9.83	9.83	9.83	9.83
4178	NASDAQ	TRNS	Fri, May 13, 2011	9.62	9.70	9.60	9.62
4177	NASDAQ	TRNS	Tue, May 10, 2011	10.30	10.33	9.69	9.82
4176	NASDAQ	TRNS	Mon, May 9, 2011	9.56	10.30	9.56	10.23
4175	NASDAQ	TRNS	Thu, May 5, 2011	9.89	9.93	9.60	9.60
4174	NASDAQ	TRNS	Tue, May 3, 2011	9.66	9.88	9.59	9.74
4173	NASDAQ	TRNS	Mon, May 2, 2011	9.70	10.05	9.67	9.67
4172	NASDAQ	TRNS	Fri, Apr 29, 2011	9.98	10.05	9.90	10.05
4171	NASDAQ	TRNS	Thu, Apr 28, 2011	9.93	9.99	9.87	9.99
4170	NASDAQ	TRNS	Wed, Apr 27, 2011	9.85	9.97	9.72	9.79
4169	NASDAQ	TRNS	Mon, Apr 25, 2011	9.79	9.79	9.79	9.79
4168	NASDAQ	TRNS	Thu, Apr 21, 2011	9.99	9.99	9.62	9.97
4167	NASDAQ	TRNS	Tue, Apr 19, 2011	9.11	9.56	9.05	9.56
4166	NASDAQ	TRNS	Mon, Apr 18, 2011	9.41	9.41	9.41	9.41
4165	NASDAQ	TRNS	Fri, Apr 15, 2011	10.00	10.00	8.93	9.25
4164	NASDAQ	TRNS	Thu, Apr 14, 2011	8.90	9.51	8.86	9.50
4163	NASDAQ	TRNS	Wed, Apr 13, 2011	9.50	9.50	9.50	9.50
4162	NASDAQ	TRNS	Tue, Apr 12, 2011	9.41	9.41	9.28	9.28
4161	NASDAQ	TRNS	Mon, Apr 11, 2011	8.50	9.50	8.50	9.49
4160	NASDAQ	TRNS	Fri, Apr 8, 2011	8.50	8.54	8.50	8.54
4159	NASDAQ	TRNS	Thu, Apr 7, 2011	8.57	8.71	8.54	8.55
4158	NASDAQ	TRNS	Wed, Apr 6, 2011	8.00	8.56	8.00	8.55
4157	NASDAQ	TRNS	Tue, Apr 5, 2011	8.01	8.06	8.01	8.06
4156	NASDAQ	TRNS	Mon, Apr 4, 2011	8.50	8.50	8.44	8.44
4155	NASDAQ	TRNS	Fri, Apr 1, 2011	8.32	8.50	8.32	8.50
4154	NASDAQ	TRNS	Thu, Mar 31, 2011	8.28	8.35	8.28	8.35
4153	NASDAQ	TRNS	Mon, Mar 28, 2011	7.84	8.01	7.84	8.01
4152	NASDAQ	TRNS	Fri, Mar 18, 2011	8.28	8.30	8.00	8.00
4151	NASDAQ	TRNS	Thu, Mar 17, 2011	8.05	8.37	8.05	8.37
4150	NASDAQ	TRNS	Wed, Mar 16, 2011	7.80	8.39	7.80	8.39
4149	NASDAQ	TRNS	Mon, Mar 14, 2011	8.00	8.37	8.00	8.37
4148	NASDAQ	TRNS	Tue, Mar 8, 2011	7.86	8.39	7.85	8.33
4147	NASDAQ	TRNS	Mon, Mar 7, 2011	7.41	8.08	7.41	8.06
4146	NASDAQ	TRNS	Fri, Mar 4, 2011	8.08	8.40	7.94	8.40
4145	NASDAQ	TRNS	Thu, Mar 3, 2011	8.15	8.15	8.01	8.01
4144	NASDAQ	TRNS	Wed, Mar 2, 2011	8.46	8.46	8.15	8.15
4143	NASDAQ	TRNS	Tue, Mar 1, 2011	8.44	8.47	8.30	8.47
4142	NASDAQ	TRNS	Mon, Feb 28, 2011	8.32	8.49	7.92	8.26
4141	NASDAQ	TRNS	Thu, Feb 24, 2011	8.12	8.12	8.12	8.12
4140	NASDAQ	TRNS	Wed, Feb 23, 2011	7.85	7.92	7.75	7.92
4139	NASDAQ	TRNS	Tue, Feb 22, 2011	8.20	8.35	7.78	8.05
4138	NASDAQ	TRNS	Fri, Feb 18, 2011	7.67	8.36	7.67	8.36
4137	NASDAQ	TRNS	Thu, Feb 17, 2011	7.75	8.50	7.36	7.75
4136	NASDAQ	TRNS	Wed, Feb 16, 2011	7.50	7.52	7.48	7.48
4135	NASDAQ	TRNS	Mon, Feb 14, 2011	7.40	7.75	7.27	7.27
4134	NASDAQ	TRNS	Fri, Feb 11, 2011	7.47	7.50	7.47	7.50
4133	NASDAQ	TRNS	Tue, Feb 8, 2011	7.50	7.50	7.50	7.50
4132	NASDAQ	TRNS	Fri, Feb 4, 2011	7.73	7.76	7.73	7.76
4131	NASDAQ	TRNS	Thu, Feb 3, 2011	7.42	7.85	7.40	7.85
4130	NASDAQ	TRNS	Wed, Feb 2, 2011	7.88	7.88	7.88	7.88
4129	NASDAQ	TRNS	Tue, Feb 1, 2011	7.88	8.22	7.88	7.90
4128	NASDAQ	TRNS	Mon, Jan 31, 2011	7.99	8.42	7.99	8.40
4127	NASDAQ	TRNS	Fri, Jan 28, 2011	7.99	7.99	7.33	7.83
4126	NASDAQ	TRNS	Thu, Jan 27, 2011	7.10	7.94	7.10	7.65
4125	NASDAQ	TRNS	Wed, Jan 26, 2011	7.87	7.94	7.77	7.77
4124	NASDAQ	TRNS	Tue, Jan 25, 2011	7.39	7.95	7.25	7.35
4123	NASDAQ	TRNS	Mon, Jan 24, 2011	7.22	7.33	6.89	6.96
4122	NASDAQ	TRNS	Fri, Jan 21, 2011	7.56	7.80	7.56	7.80
4121	NASDAQ	TRNS	Thu, Jan 20, 2011	7.93	8.15	7.83	7.90
4120	NASDAQ	TRNS	Thu, Jan 13, 2011	7.82	8.63	7.82	8.49
4119	NASDAQ	TRNS	Wed, Jan 12, 2011	8.71	8.71	8.53	8.53
4118	NASDAQ	TRNS	Mon, Jan 10, 2011	8.13	8.18	8.13	8.18
4117	NASDAQ	TRNS	Thu, Jan 6, 2011	8.64	8.64	8.38	8.53
4116	NASDAQ	TRNS	Wed, Jan 5, 2011	8.00	8.35	8.00	8.29
4115	NASDAQ	TRNS	Tue, Jan 4, 2011	8.40	8.41	8.05	8.15
4114	NASDAQ	TRNS	Mon, Jan 3, 2011	8.75	8.75	8.63	8.63
4113	NASDAQ	TRNS	Fri, Dec 31, 2010	8.25	9.00	8.00	8.75
4112	NASDAQ	TRNS	Thu, Dec 30, 2010	8.00	8.58	8.00	8.25
4111	NASDAQ	TRNS	Wed, Dec 29, 2010	7.80	8.00	7.79	8.00
4110	NASDAQ	TRNS	Tue, Dec 28, 2010	7.11	7.67	7.11	7.65
4109	NASDAQ	TRNS	Mon, Dec 27, 2010	7.33	7.65	7.33	7.65
4108	NASDAQ	TRNS	Thu, Dec 23, 2010	7.24	7.83	7.19	7.19
4107	NASDAQ	TRNS	Wed, Dec 22, 2010	7.52	7.87	7.16	7.26
4106	NASDAQ	TRNS	Tue, Dec 21, 2010	7.50	7.89	7.50	7.89
4105	NASDAQ	TRNS	Mon, Dec 20, 2010	7.51	7.60	7.51	7.60
4104	NASDAQ	TRNS	Fri, Dec 17, 2010	7.20	7.87	7.20	7.87
4103	NASDAQ	TRNS	Thu, Dec 16, 2010	7.31	7.31	7.31	7.31
4102	NASDAQ	TRNS	Mon, Dec 13, 2010	7.04	7.80	7.04	7.80
4101	NASDAQ	TRNS	Fri, Dec 10, 2010	7.85	7.87	7.77	7.81
4100	NASDAQ	TRNS	Thu, Dec 9, 2010	7.79	7.86	7.79	7.86
4099	NASDAQ	TRNS	Wed, Dec 8, 2010	7.26	7.26	7.26	7.26
4098	NASDAQ	TRNS	Mon, Dec 6, 2010	7.50	7.50	7.50	7.50
4097	NASDAQ	TRNS	Wed, Dec 1, 2010	7.85	7.85	7.85	7.85
4096	NASDAQ	TRNS	Tue, Nov 30, 2010	7.75	7.90	7.61	7.90
4095	NASDAQ	TRNS	Mon, Nov 29, 2010	7.78	7.80	7.30	7.80
4094	NASDAQ	TRNS	Fri, Nov 26, 2010	7.68	7.85	7.68	7.84
4093	NASDAQ	TRNS	Wed, Nov 24, 2010	6.95	7.85	6.95	7.85
4092	NASDAQ	TRNS	Mon, Nov 22, 2010	6.63	6.99	6.50	6.99
4091	NASDAQ	TRNS	Wed, Nov 17, 2010	6.70	6.84	6.70	6.84
4090	NASDAQ	TRNS	Fri, Nov 12, 2010	7.00	7.01	7.00	7.00
4089	NASDAQ	TRNS	Thu, Nov 11, 2010	6.82	6.85	6.82	6.85
4088	NASDAQ	TRNS	Tue, Nov 9, 2010	6.63	6.67	6.46	6.65
4087	NASDAQ	TRNS	Mon, Nov 8, 2010	7.01	7.01	6.54	6.61
4086	NASDAQ	TRNS	Fri, Oct 29, 2010	7.02	7.05	6.83	7.05
4085	NASDAQ	TRNS	Thu, Oct 28, 2010	6.50	6.75	6.50	6.75
4084	NASDAQ	TRNS	Wed, Oct 27, 2010	6.43	6.45	6.42	6.45
4083	NASDAQ	TRNS	Tue, Oct 26, 2010	6.75	6.88	6.75	6.88
4082	NASDAQ	TRNS	Mon, Oct 25, 2010	6.43	6.43	6.38	6.38
4081	NASDAQ	TRNS	Tue, Oct 19, 2010	6.74	6.75	6.74	6.75
4080	NASDAQ	TRNS	Mon, Oct 18, 2010	7.00	7.20	6.99	6.99
4079	NASDAQ	TRNS	Thu, Oct 14, 2010	6.77	6.87	6.75	6.87
4078	NASDAQ	TRNS	Wed, Oct 13, 2010	7.00	7.00	7.00	7.00
4077	NASDAQ	TRNS	Tue, Oct 12, 2010	6.71	6.84	6.71	6.84
4076	NASDAQ	TRNS	Fri, Oct 8, 2010	7.00	7.03	6.78	6.88
4075	NASDAQ	TRNS	Wed, Oct 6, 2010	7.40	7.44	7.37	7.42
4074	NASDAQ	TRNS	Thu, Sep 30, 2010	7.24	7.45	7.12	7.39
4073	NASDAQ	TRNS	Wed, Sep 29, 2010	6.75	6.75	6.56	6.65
4072	NASDAQ	TRNS	Tue, Sep 28, 2010	7.02	7.02	6.82	6.96
4071	NASDAQ	TRNS	Fri, Sep 24, 2010	7.25	7.25	7.01	7.03
4070	NASDAQ	TRNS	Wed, Sep 22, 2010	7.04	7.04	7.00	7.02
4069	NASDAQ	TRNS	Tue, Sep 21, 2010	6.66	7.00	6.16	7.00
4068	NASDAQ	TRNS	Mon, Sep 20, 2010	6.89	6.95	6.89	6.95
4067	NASDAQ	TRNS	Fri, Sep 17, 2010	6.56	6.86	6.56	6.86
4066	NASDAQ	TRNS	Wed, Sep 15, 2010	6.55	6.99	6.53	6.89
4065	NASDAQ	TRNS	Tue, Sep 14, 2010	6.64	6.64	6.64	6.64
4064	NASDAQ	TRNS	Mon, Sep 13, 2010	6.72	6.72	6.72	6.72
4063	NASDAQ	TRNS	Fri, Sep 10, 2010	6.73	6.95	6.71	6.76
4062	NASDAQ	TRNS	Wed, Sep 8, 2010	7.49	7.49	7.25	7.25
4061	NASDAQ	TRNS	Tue, Sep 7, 2010	7.50	7.50	7.05	7.05
4060	NASDAQ	TRNS	Fri, Sep 3, 2010	7.02	7.50	7.02	7.49
4059	NASDAQ	TRNS	Tue, Aug 31, 2010	7.46	7.50	7.42	7.49
4058	NASDAQ	TRNS	Fri, Aug 27, 2010	6.83	7.25	6.83	7.25
4057	NASDAQ	TRNS	Thu, Aug 26, 2010	7.02	7.02	6.79	7.02
4056	NASDAQ	TRNS	Wed, Aug 25, 2010	7.44	7.47	7.01	7.01
4055	NASDAQ	TRNS	Tue, Aug 24, 2010	7.40	7.46	6.90	7.29
4054	NASDAQ	TRNS	Mon, Aug 23, 2010	7.02	7.02	7.02	7.02
4053	NASDAQ	TRNS	Thu, Aug 19, 2010	7.50	7.50	7.02	7.02
4052	NASDAQ	TRNS	Wed, Aug 18, 2010	6.96	7.70	6.96	7.70
4051	NASDAQ	TRNS	Tue, Aug 17, 2010	6.98	7.66	6.98	7.45
4050	NASDAQ	TRNS	Wed, Aug 11, 2010	6.99	7.00	6.99	7.00
4049	NASDAQ	TRNS	Tue, Aug 10, 2010	7.21	7.21	6.87	6.87
4048	NASDAQ	TRNS	Mon, Aug 9, 2010	7.24	7.28	7.20	7.28
4047	NASDAQ	TRNS	Fri, Aug 6, 2010	7.79	7.79	7.79	7.79
4046	NASDAQ	TRNS	Thu, Aug 5, 2010	7.79	7.90	7.50	7.82
4045	NASDAQ	TRNS	Wed, Aug 4, 2010	7.84	7.84	7.25	7.65
4044	NASDAQ	TRNS	Tue, Aug 3, 2010	7.70	7.70	7.50	7.50
4043	NASDAQ	TRNS	Mon, Aug 2, 2010	7.72	7.88	7.06	7.88
4042	NASDAQ	TRNS	Fri, Jul 30, 2010	7.78	7.99	7.46	7.89
4041	NASDAQ	TRNS	Thu, Jul 29, 2010	7.77	7.80	7.72	7.80
4040	NASDAQ	TRNS	Wed, Jul 28, 2010	7.00	7.91	7.00	7.75
4039	NASDAQ	TRNS	Tue, Jul 27, 2010	7.45	7.50	7.40	7.40
4038	NASDAQ	TRNS	Mon, Jul 26, 2010	7.27	7.48	7.27	7.47
4037	NASDAQ	TRNS	Fri, Jul 23, 2010	7.18	7.29	6.55	7.29
4036	NASDAQ	TRNS	Wed, Jul 21, 2010	7.25	7.25	7.25	7.25
4035	NASDAQ	TRNS	Mon, Jul 19, 2010	6.79	7.35	6.79	7.29
4034	NASDAQ	TRNS	Fri, Jul 16, 2010	6.99	6.99	6.25	6.25
4033	NASDAQ	TRNS	Thu, Jul 15, 2010	6.99	7.00	6.62	6.62
4032	NASDAQ	TRNS	Mon, Jul 12, 2010	7.02	7.27	7.02	7.27
4031	NASDAQ	TRNS	Wed, Jul 7, 2010	6.71	7.42	6.71	7.30
4030	NASDAQ	TRNS	Tue, Jul 6, 2010	7.49	7.49	6.95	7.00
4029	NASDAQ	TRNS	Fri, Jul 2, 2010	6.53	7.35	6.53	7.35
4028	NASDAQ	TRNS	Wed, Jun 30, 2010	7.39	7.78	7.39	7.50
4027	NASDAQ	TRNS	Tue, Jun 29, 2010	7.30	7.50	7.15	7.40
4026	NASDAQ	TRNS	Mon, Jun 28, 2010	7.33	7.33	7.33	7.33
4025	NASDAQ	TRNS	Tue, Jun 22, 2010	7.19	7.19	7.19	7.19
4024	NASDAQ	TRNS	Fri, Jun 18, 2010	7.39	7.40	7.36	7.40
4023	NASDAQ	TRNS	Thu, Jun 17, 2010	6.82	7.40	6.82	7.40
4022	NASDAQ	TRNS	Mon, Jun 14, 2010	6.95	6.95	6.95	6.95
4021	NASDAQ	TRNS	Fri, Jun 11, 2010	7.10	7.10	6.95	7.10
4020	NASDAQ	TRNS	Thu, Jun 10, 2010	6.65	7.06	6.65	7.05
4019	NASDAQ	TRNS	Tue, Jun 8, 2010	6.95	7.00	6.95	6.95
4018	NASDAQ	TRNS	Mon, Jun 7, 2010	6.26	7.05	6.26	6.95
4017	NASDAQ	TRNS	Fri, Jun 4, 2010	7.05	7.07	7.05	7.05
4016	NASDAQ	TRNS	Thu, Jun 3, 2010	7.40	7.40	7.03	7.13
4015	NASDAQ	TRNS	Wed, Jun 2, 2010	6.60	7.36	6.60	7.30
4014	NASDAQ	TRNS	Fri, May 28, 2010	7.21	7.40	7.03	7.25
4013	NASDAQ	TRNS	Thu, May 27, 2010	7.36	7.37	7.28	7.28
4012	NASDAQ	TRNS	Wed, May 26, 2010	7.05	7.05	7.05	7.05
4011	NASDAQ	TRNS	Tue, May 25, 2010	6.51	7.00	6.50	7.00
4010	NASDAQ	TRNS	Mon, May 24, 2010	7.25	7.30	7.01	7.01
4009	NASDAQ	TRNS	Fri, May 21, 2010	7.27	7.28	6.92	7.28
4008	NASDAQ	TRNS	Thu, May 20, 2010	7.23	7.23	7.23	7.23
4007	NASDAQ	TRNS	Wed, May 19, 2010	6.47	6.95	6.03	6.95
4006	NASDAQ	TRNS	Tue, May 18, 2010	6.63	6.63	6.63	6.63
4005	NASDAQ	TRNS	Mon, May 17, 2010	6.54	6.54	6.54	6.54
4004	NASDAQ	TRNS	Fri, May 14, 2010	6.93	6.93	6.93	6.93
4003	NASDAQ	TRNS	Wed, May 12, 2010	6.55	6.95	6.25	6.95
4002	NASDAQ	TRNS	Mon, May 10, 2010	6.95	6.95	6.95	6.95
4001	NASDAQ	TRNS	Fri, May 7, 2010	6.95	6.95	6.95	6.95
4000	NASDAQ	TRNS	Tue, May 4, 2010	6.41	7.00	6.36	7.00
3999	NASDAQ	TRNS	Mon, May 3, 2010	7.00	7.00	6.95	6.95
3998	NASDAQ	TRNS	Fri, Apr 30, 2010	7.41	7.50	7.41	7.50
3997	NASDAQ	TRNS	Wed, Apr 28, 2010	6.50	7.45	6.31	7.45
3996	NASDAQ	TRNS	Tue, Apr 27, 2010	5.54	7.25	5.54	7.25
3995	NASDAQ	TRNS	Mon, Apr 26, 2010	7.00	7.25	7.00	7.25
3994	NASDAQ	TRNS	Fri, Apr 23, 2010	6.95	7.19	6.95	7.00
3993	NASDAQ	TRNS	Tue, Apr 20, 2010	7.00	7.00	7.00	7.00
3992	NASDAQ	TRNS	Mon, Apr 19, 2010	7.00	7.05	6.95	7.05
3991	NASDAQ	TRNS	Fri, Apr 16, 2010	7.25	7.25	7.25	7.25
3990	NASDAQ	TRNS	Thu, Apr 15, 2010	7.04	7.04	7.04	7.04
3989	NASDAQ	TRNS	Tue, Apr 13, 2010	7.15	7.15	6.68	7.00
3988	NASDAQ	TRNS	Mon, Apr 12, 2010	5.74	7.15	5.74	7.10
3987	NASDAQ	TRNS	Thu, Apr 8, 2010	7.09	7.11	7.08	7.11
3986	NASDAQ	TRNS	Wed, Apr 7, 2010	7.24	7.24	5.62	7.10
3985	NASDAQ	TRNS	Mon, Apr 5, 2010	7.00	7.00	7.00	7.00
3984	NASDAQ	TRNS	Wed, Mar 31, 2010	7.25	7.45	7.25	7.45
3983	NASDAQ	TRNS	Tue, Mar 30, 2010	6.90	7.22	6.90	7.17
3982	NASDAQ	TRNS	Fri, Mar 26, 2010	7.05	7.14	7.05	7.14
3981	NASDAQ	TRNS	Thu, Mar 25, 2010	7.22	7.22	7.01	7.01
3980	NASDAQ	TRNS	Wed, Mar 24, 2010	7.07	7.08	7.07	7.08
3979	NASDAQ	TRNS	Tue, Mar 23, 2010	6.97	7.02	6.97	7.00
3978	NASDAQ	TRNS	Mon, Mar 22, 2010	7.00	7.10	6.72	7.00
3977	NASDAQ	TRNS	Fri, Mar 19, 2010	6.12	7.55	5.51	7.40
3976	NASDAQ	TRNS	Thu, Mar 18, 2010	7.00	7.49	7.00	7.49
3975	NASDAQ	TRNS	Wed, Mar 17, 2010	7.19	7.19	6.85	7.19
3974	NASDAQ	TRNS	Tue, Mar 16, 2010	7.46	7.46	6.93	7.26
3973	NASDAQ	TRNS	Mon, Mar 15, 2010	6.59	7.10	6.59	7.10
3972	NASDAQ	TRNS	Fri, Mar 12, 2010	7.10	7.12	7.10	7.10
3971	NASDAQ	TRNS	Wed, Mar 10, 2010	6.49	7.25	6.49	7.13
3970	NASDAQ	TRNS	Tue, Mar 9, 2010	6.75	7.10	6.75	7.10
3969	NASDAQ	TRNS	Mon, Mar 8, 2010	6.80	7.48	6.72	7.10
3968	NASDAQ	TRNS	Thu, Mar 4, 2010	7.22	7.22	7.20	7.20
3967	NASDAQ	TRNS	Wed, Mar 3, 2010	7.00	7.25	6.49	7.11
3966	NASDAQ	TRNS	Tue, Mar 2, 2010	6.28	7.15	6.28	7.15
3965	NASDAQ	TRNS	Mon, Mar 1, 2010	7.24	7.30	7.10	7.30
3964	NASDAQ	TRNS	Fri, Feb 26, 2010	7.19	7.48	6.74	7.40
3963	NASDAQ	TRNS	Thu, Feb 25, 2010	6.85	7.37	6.50	7.16
3962	NASDAQ	TRNS	Wed, Feb 24, 2010	6.85	6.92	6.85	6.92
3961	NASDAQ	TRNS	Mon, Feb 22, 2010	7.15	7.15	7.15	7.15
3960	NASDAQ	TRNS	Fri, Feb 19, 2010	6.20	7.25	6.20	7.15
3959	NASDAQ	TRNS	Thu, Feb 18, 2010	6.82	7.21	6.55	6.96
3958	NASDAQ	TRNS	Wed, Feb 17, 2010	7.10	7.20	7.10	7.20
3957	NASDAQ	TRNS	Thu, Feb 11, 2010	6.85	7.13	6.85	7.10
3956	NASDAQ	TRNS	Wed, Feb 10, 2010	6.88	7.00	6.88	7.00
3955	NASDAQ	TRNS	Tue, Feb 9, 2010	7.35	7.35	7.35	7.35
3954	NASDAQ	TRNS	Mon, Feb 8, 2010	7.50	7.50	7.25	7.26
3953	NASDAQ	TRNS	Fri, Feb 5, 2010	7.63	7.97	7.25	7.25
3952	NASDAQ	TRNS	Thu, Feb 4, 2010	7.03	7.03	7.00	7.00
3951	NASDAQ	TRNS	Wed, Feb 3, 2010	7.00	7.00	7.00	7.00
3950	NASDAQ	TRNS	Mon, Feb 1, 2010	7.92	7.92	6.85	6.85
3949	NASDAQ	TRNS	Fri, Jan 29, 2010	6.95	7.30	6.85	7.15
3948	NASDAQ	TRNS	Thu, Jan 28, 2010	6.75	6.91	6.55	6.87
3947	NASDAQ	TRNS	Wed, Jan 27, 2010	6.55	6.75	6.55	6.75
3946	NASDAQ	TRNS	Tue, Jan 26, 2010	6.55	6.58	6.52	6.55
3945	NASDAQ	TRNS	Mon, Jan 25, 2010	6.55	6.55	6.52	6.55
3944	NASDAQ	TRNS	Fri, Jan 22, 2010	6.65	6.65	6.18	6.55
3943	NASDAQ	TRNS	Thu, Jan 21, 2010	6.35	6.40	6.30	6.35
3942	NASDAQ	TRNS	Wed, Jan 20, 2010	6.44	6.79	6.40	6.79
3941	NASDAQ	TRNS	Tue, Jan 19, 2010	6.81	6.99	6.74	6.75
3940	NASDAQ	TRNS	Fri, Jan 15, 2010	6.18	6.80	6.18	6.80
3939	NASDAQ	TRNS	Thu, Jan 14, 2010	6.68	6.75	6.60	6.60
3938	NASDAQ	TRNS	Tue, Jan 12, 2010	6.66	6.95	5.68	6.68
3937	NASDAQ	TRNS	Mon, Jan 11, 2010	6.61	6.61	6.61	6.61
3936	NASDAQ	TRNS	Fri, Jan 8, 2010	7.10	7.98	6.56	7.15
3935	NASDAQ	TRNS	Thu, Jan 7, 2010	7.12	7.12	7.12	7.12
3934	NASDAQ	TRNS	Wed, Jan 6, 2010	5.56	7.23	5.56	7.06
3933	NASDAQ	TRNS	Tue, Jan 5, 2010	6.66	6.66	6.62	6.62
3932	NASDAQ	TRNS	Mon, Jan 4, 2010	8.55	8.55	7.02	7.45
3931	NASDAQ	TRNS	Thu, Dec 31, 2009	6.54	7.75	6.54	7.75
3930	NASDAQ	TRNS	Wed, Dec 30, 2009	6.87	6.90	6.86	6.90
3929	NASDAQ	TRNS	Tue, Dec 29, 2009	6.05	6.59	6.05	6.59
3928	NASDAQ	TRNS	Mon, Dec 28, 2009	6.25	6.25	6.25	6.25
3927	NASDAQ	TRNS	Wed, Dec 23, 2009	6.06	6.25	6.00	6.25
3926	NASDAQ	TRNS	Mon, Dec 21, 2009	5.13	6.17	5.13	6.00
3925	NASDAQ	TRNS	Fri, Dec 18, 2009	5.12	5.12	5.12	5.12
3924	NASDAQ	TRNS	Thu, Dec 17, 2009	6.10	6.10	5.87	5.87
3923	NASDAQ	TRNS	Wed, Dec 16, 2009	6.13	6.78	6.00	6.66
3922	NASDAQ	TRNS	Tue, Dec 15, 2009	6.88	6.88	6.88	6.88
3921	NASDAQ	TRNS	Mon, Dec 14, 2009	6.34	6.34	6.34	6.34
3920	NASDAQ	TRNS	Fri, Dec 11, 2009	6.24	6.45	6.10	6.45
3919	NASDAQ	TRNS	Thu, Dec 10, 2009	6.62	6.74	6.40	6.40
3918	NASDAQ	TRNS	Wed, Dec 9, 2009	6.02	6.02	6.01	6.01
3917	NASDAQ	TRNS	Tue, Dec 8, 2009	5.60	6.22	5.60	6.00
3916	NASDAQ	TRNS	Fri, Dec 4, 2009	6.10	6.10	6.10	6.10
3915	NASDAQ	TRNS	Thu, Dec 3, 2009	6.13	6.13	6.10	6.10
3914	NASDAQ	TRNS	Tue, Dec 1, 2009	6.10	6.85	6.00	6.03
3913	NASDAQ	TRNS	Mon, Nov 30, 2009	6.00	6.98	6.00	6.98
3912	NASDAQ	TRNS	Tue, Nov 24, 2009	5.66	6.60	5.66	6.58
3911	NASDAQ	TRNS	Mon, Nov 23, 2009	5.99	6.74	5.29	5.66
3910	NASDAQ	TRNS	Fri, Nov 20, 2009	5.75	6.00	5.75	6.00
3909	NASDAQ	TRNS	Thu, Nov 19, 2009	5.95	5.95	5.95	5.95
3908	NASDAQ	TRNS	Wed, Nov 18, 2009	5.55	6.20	5.41	5.95
3907	NASDAQ	TRNS	Tue, Nov 17, 2009	6.00	6.66	5.98	5.98
3906	NASDAQ	TRNS	Fri, Nov 13, 2009	6.15	6.15	6.15	6.15
3905	NASDAQ	TRNS	Thu, Nov 12, 2009	6.00	6.25	6.00	6.25
3904	NASDAQ	TRNS	Wed, Nov 11, 2009	6.18	6.20	4.09	6.20
3903	NASDAQ	TRNS	Tue, Nov 10, 2009	5.38	6.20	5.23	6.20
3902	NASDAQ	TRNS	Mon, Nov 9, 2009	5.48	5.49	5.47	5.49
3901	NASDAQ	TRNS	Fri, Nov 6, 2009	5.42	5.42	5.38	5.41
3900	NASDAQ	TRNS	Thu, Nov 5, 2009	6.74	6.74	6.74	6.74
3899	NASDAQ	TRNS	Tue, Nov 3, 2009	6.22	6.25	6.22	6.25
3898	NASDAQ	TRNS	Mon, Nov 2, 2009	6.50	6.51	6.50	6.50
3897	NASDAQ	TRNS	Fri, Oct 30, 2009	6.35	7.21	6.35	7.21
3896	NASDAQ	TRNS	Thu, Oct 29, 2009	5.32	6.49	5.31	6.49
3895	NASDAQ	TRNS	Tue, Oct 27, 2009	5.92	6.44	5.92	6.44
3894	NASDAQ	TRNS	Mon, Oct 26, 2009	6.25	6.25	6.25	6.25
3893	NASDAQ	TRNS	Fri, Oct 23, 2009	6.22	6.25	6.22	6.22
3892	NASDAQ	TRNS	Thu, Oct 22, 2009	6.17	6.23	6.17	6.23
3891	NASDAQ	TRNS	Wed, Oct 21, 2009	6.15	6.23	6.15	6.23
3890	NASDAQ	TRNS	Tue, Oct 20, 2009	5.96	5.96	5.96	5.96
3889	NASDAQ	TRNS	Wed, Oct 14, 2009	5.60	6.17	5.20	5.20
3888	NASDAQ	TRNS	Fri, Oct 9, 2009	5.16	5.16	5.16	5.16
3887	NASDAQ	TRNS	Mon, Oct 5, 2009	5.37	5.37	5.37	5.37
3886	NASDAQ	TRNS	Wed, Sep 30, 2009	6.24	6.24	5.35	5.35
3885	NASDAQ	TRNS	Tue, Sep 29, 2009	6.24	6.24	5.78	5.78
3884	NASDAQ	TRNS	Thu, Sep 24, 2009	6.38	6.38	5.39	5.86
3883	NASDAQ	TRNS	Wed, Sep 23, 2009	6.73	6.83	5.52	5.81
3882	NASDAQ	TRNS	Thu, Sep 10, 2009	6.34	6.84	5.87	5.87
3881	NASDAQ	TRNS	Wed, Sep 9, 2009	5.93	6.01	5.82	6.01
3880	NASDAQ	TRNS	Tue, Sep 8, 2009	6.04	7.32	5.78	7.28
3879	NASDAQ	TRNS	Fri, Sep 4, 2009	6.48	6.75	5.88	6.75
3878	NASDAQ	TRNS	Mon, Aug 31, 2009	6.28	7.87	6.28	7.30
3877	NASDAQ	TRNS	Fri, Aug 28, 2009	5.40	6.43	5.40	6.43
3876	NASDAQ	TRNS	Thu, Aug 20, 2009	5.40	6.45	5.15	6.45
3875	NASDAQ	TRNS	Wed, Aug 19, 2009	6.25	6.45	6.25	6.43
3874	NASDAQ	TRNS	Fri, Aug 14, 2009	5.36	5.36	5.36	5.36
3873	NASDAQ	TRNS	Fri, Aug 7, 2009	6.25	6.25	6.25	6.25
3872	NASDAQ	TRNS	Fri, Jul 31, 2009	6.00	6.25	5.99	6.25
3871	NASDAQ	TRNS	Thu, Jul 30, 2009	5.49	6.00	5.49	6.00
3870	NASDAQ	TRNS	Tue, Jul 21, 2009	5.48	5.48	5.48	5.48
3869	NASDAQ	TRNS	Fri, Jul 17, 2009	4.41	4.41	4.40	4.40
3868	NASDAQ	TRNS	Fri, Jul 10, 2009	4.87	4.87	4.87	4.87
3867	NASDAQ	TRNS	Thu, Jul 9, 2009	5.50	5.50	5.50	5.50
3866	NASDAQ	TRNS	Wed, Jul 8, 2009	4.55	5.99	4.55	5.98
3865	NASDAQ	TRNS	Mon, Jul 6, 2009	5.01	5.01	5.01	5.01
3864	NASDAQ	TRNS	Tue, Jun 30, 2009	6.00	6.00	5.21	5.21
3863	NASDAQ	TRNS	Fri, Jun 26, 2009	4.12	5.99	4.12	5.79
3862	NASDAQ	TRNS	Tue, Jun 23, 2009	5.50	5.50	5.50	5.50
3861	NASDAQ	TRNS	Fri, Jun 19, 2009	5.50	5.50	5.50	5.50
3860	NASDAQ	TRNS	Fri, Jun 12, 2009	5.50	5.50	5.50	5.50
3859	NASDAQ	TRNS	Thu, Jun 4, 2009	6.00	6.03	6.00	6.00
3858	NASDAQ	TRNS	Fri, May 29, 2009	5.50	6.20	5.50	6.20
3857	NASDAQ	TRNS	Thu, May 28, 2009	5.50	5.50	5.49	5.50
3856	NASDAQ	TRNS	Tue, May 26, 2009	5.10	5.25	5.10	5.25
3855	NASDAQ	TRNS	Fri, May 22, 2009	5.10	5.10	5.10	5.10
3854	NASDAQ	TRNS	Mon, May 18, 2009	5.00	5.03	5.00	5.03
3853	NASDAQ	TRNS	Fri, May 15, 2009	4.99	4.99	4.99	4.99
3852	NASDAQ	TRNS	Thu, May 14, 2009	5.00	5.00	4.99	4.99
3851	NASDAQ	TRNS	Mon, May 11, 2009	5.49	5.50	5.25	5.25
3850	NASDAQ	TRNS	Thu, Apr 30, 2009	5.25	5.25	5.25	5.25
3849	NASDAQ	TRNS	Wed, Apr 29, 2009	4.99	4.99	4.99	4.99
3848	NASDAQ	TRNS	Tue, Apr 28, 2009	4.95	4.95	4.95	4.95
3847	NASDAQ	TRNS	Mon, Apr 27, 2009	5.44	5.44	4.95	4.95
3846	NASDAQ	TRNS	Fri, Apr 24, 2009	5.48	5.48	5.12	5.12
3845	NASDAQ	TRNS	Thu, Apr 23, 2009	4.95	4.95	4.95	4.95
3844	NASDAQ	TRNS	Wed, Apr 22, 2009	4.95	4.95	4.95	4.95
3843	NASDAQ	TRNS	Mon, Apr 20, 2009	4.51	4.95	4.51	4.95
3842	NASDAQ	TRNS	Fri, Apr 17, 2009	4.95	5.00	4.95	5.00
3841	NASDAQ	TRNS	Thu, Apr 16, 2009	5.08	5.08	4.95	5.02
3840	NASDAQ	TRNS	Tue, Apr 14, 2009	4.96	4.96	4.95	4.95
3839	NASDAQ	TRNS	Mon, Apr 13, 2009	4.95	5.03	4.95	5.03
3838	NASDAQ	TRNS	Thu, Apr 9, 2009	4.95	4.95	4.95	4.95
3837	NASDAQ	TRNS	Wed, Apr 8, 2009	4.63	4.63	4.63	4.63
3836	NASDAQ	TRNS	Mon, Apr 6, 2009	5.00	5.00	5.00	5.00
3835	NASDAQ	TRNS	Fri, Apr 3, 2009	5.00	5.12	5.00	5.00
3834	NASDAQ	TRNS	Thu, Apr 2, 2009	5.05	5.05	5.05	5.05
3833	NASDAQ	TRNS	Wed, Apr 1, 2009	4.30	5.66	4.30	5.66
3832	NASDAQ	TRNS	Tue, Mar 31, 2009	5.10	5.25	5.10	5.25
3831	NASDAQ	TRNS	Mon, Mar 30, 2009	4.90	5.15	4.90	5.15
3830	NASDAQ	TRNS	Fri, Mar 27, 2009	4.90	4.94	4.90	4.90
3829	NASDAQ	TRNS	Thu, Mar 26, 2009	5.04	5.04	5.04	5.04
3828	NASDAQ	TRNS	Tue, Mar 24, 2009	4.60	4.90	4.60	4.90
3827	NASDAQ	TRNS	Mon, Mar 23, 2009	4.25	6.27	4.25	5.45
3826	NASDAQ	TRNS	Fri, Mar 20, 2009	4.50	4.50	4.50	4.50
3825	NASDAQ	TRNS	Mon, Mar 16, 2009	4.50	4.50	4.50	4.50
3824	NASDAQ	TRNS	Thu, Mar 12, 2009	3.81	4.57	3.81	4.57
3823	NASDAQ	TRNS	Wed, Mar 11, 2009	4.50	4.50	4.50	4.50
3822	NASDAQ	TRNS	Tue, Mar 10, 2009	4.50	4.50	4.50	4.50
3821	NASDAQ	TRNS	Mon, Mar 9, 2009	4.50	4.59	4.50	4.59
3820	NASDAQ	TRNS	Fri, Mar 6, 2009	4.50	4.50	4.50	4.50
3819	NASDAQ	TRNS	Thu, Mar 5, 2009	4.40	4.50	4.40	4.50
3818	NASDAQ	TRNS	Wed, Mar 4, 2009	4.38	4.38	4.38	4.38
3817	NASDAQ	TRNS	Mon, Mar 2, 2009	4.25	4.46	4.25	4.46
3816	NASDAQ	TRNS	Fri, Feb 27, 2009	4.94	4.95	4.94	4.06
3815	NASDAQ	TRNS	Thu, Feb 26, 2009	4.95	4.95	4.95	4.95
3814	NASDAQ	TRNS	Wed, Feb 25, 2009	4.45	5.25	4.25	5.25
3813	NASDAQ	TRNS	Thu, Feb 19, 2009	4.27	4.95	4.25	4.95
3812	NASDAQ	TRNS	Fri, Feb 13, 2009	4.32	4.56	4.25	4.56
3811	NASDAQ	TRNS	Wed, Feb 11, 2009	4.29	4.90	4.29	4.90
3810	NASDAQ	TRNS	Tue, Feb 10, 2009	4.22	4.29	4.22	4.90
3809	NASDAQ	TRNS	Mon, Feb 9, 2009	4.92	4.92	4.92	4.92
3808	NASDAQ	TRNS	Fri, Feb 6, 2009	4.94	4.94	4.94	4.94
3807	NASDAQ	TRNS	Wed, Feb 4, 2009	4.92	4.92	4.92	4.92
3806	NASDAQ	TRNS	Tue, Feb 3, 2009	4.82	4.96	4.82	4.96
3805	NASDAQ	TRNS	Mon, Feb 2, 2009	5.03	5.24	5.00	5.00
3804	NASDAQ	TRNS	Fri, Jan 30, 2009	4.76	5.96	4.75	5.25
3803	NASDAQ	TRNS	Thu, Jan 29, 2009	4.22	5.40	4.21	5.20
3802	NASDAQ	TRNS	Wed, Jan 28, 2009	4.51	4.56	4.51	4.56
3801	NASDAQ	TRNS	Tue, Jan 27, 2009	4.67	4.67	4.67	4.67
3800	NASDAQ	TRNS	Mon, Jan 26, 2009	4.22	4.44	4.22	4.40
3799	NASDAQ	TRNS	Fri, Jan 23, 2009	4.25	4.73	4.25	4.26
3798	NASDAQ	TRNS	Thu, Jan 22, 2009	4.38	4.38	4.21	4.21
3797	NASDAQ	TRNS	Tue, Jan 20, 2009	5.20	5.20	4.55	5.00
3796	NASDAQ	TRNS	Fri, Jan 16, 2009	5.18	5.18	4.57	5.08
3795	NASDAQ	TRNS	Thu, Jan 15, 2009	5.33	5.33	4.65	5.25
3794	NASDAQ	TRNS	Wed, Jan 14, 2009	5.18	5.18	5.18	5.18
3793	NASDAQ	TRNS	Tue, Jan 13, 2009	5.00	5.18	4.75	5.14
3792	NASDAQ	TRNS	Mon, Jan 12, 2009	6.15	6.15	4.40	4.75
3791	NASDAQ	TRNS	Fri, Jan 9, 2009	6.91	6.91	6.48	6.60
3790	NASDAQ	TRNS	Wed, Jan 7, 2009	7.28	7.28	6.63	6.81
3789	NASDAQ	TRNS	Tue, Jan 6, 2009	7.47	7.47	7.47	7.47
3788	NASDAQ	TRNS	Mon, Jan 5, 2009	7.98	7.98	7.50	7.50
3787	NASDAQ	TRNS	Wed, Dec 31, 2008	7.79	7.80	7.79	7.80
3786	NASDAQ	TRNS	Tue, Dec 30, 2008	7.30	7.75	7.26	7.49
3785	NASDAQ	TRNS	Mon, Dec 29, 2008	8.90	8.90	7.60	7.90
3784	NASDAQ	TRNS	Wed, Dec 24, 2008	7.70	7.80	7.70	7.80
3783	NASDAQ	TRNS	Tue, Dec 23, 2008	7.82	7.85	7.70	7.80
3782	NASDAQ	TRNS	Mon, Dec 22, 2008	7.54	9.24	7.54	7.67
3781	NASDAQ	TRNS	Fri, Dec 19, 2008	7.10	7.10	7.10	7.10
3780	NASDAQ	TRNS	Wed, Dec 17, 2008	7.75	7.75	7.75	7.75
3779	NASDAQ	TRNS	Tue, Dec 16, 2008	7.49	7.75	7.49	7.75
3778	NASDAQ	TRNS	Fri, Dec 12, 2008	7.10	7.11	7.10	7.11
3777	NASDAQ	TRNS	Thu, Dec 11, 2008	7.10	7.22	7.10	7.22
3776	NASDAQ	TRNS	Tue, Dec 9, 2008	7.00	7.22	7.00	7.22
3775	NASDAQ	TRNS	Mon, Dec 8, 2008	6.50	6.60	5.58	6.60
3774	NASDAQ	TRNS	Thu, Dec 4, 2008	6.29	6.48	6.29	6.48
3773	NASDAQ	TRNS	Wed, Dec 3, 2008	6.50	6.50	6.50	6.50
3772	NASDAQ	TRNS	Mon, Dec 1, 2008	6.75	6.75	6.70	6.70
3771	NASDAQ	TRNS	Fri, Nov 28, 2008	6.99	6.99	6.99	6.99
3770	NASDAQ	TRNS	Wed, Nov 26, 2008	6.98	6.98	6.95	6.95
3769	NASDAQ	TRNS	Tue, Nov 25, 2008	7.00	7.00	6.85	6.85
3768	NASDAQ	TRNS	Mon, Nov 24, 2008	6.97	7.37	6.89	7.37
3767	NASDAQ	TRNS	Fri, Nov 21, 2008	6.30	6.50	6.30	6.50
3766	NASDAQ	TRNS	Thu, Nov 20, 2008	6.62	6.62	6.50	6.50
3765	NASDAQ	TRNS	Wed, Nov 19, 2008	7.20	7.20	6.62	6.80
3764	NASDAQ	TRNS	Tue, Nov 18, 2008	7.45	7.45	7.45	7.45
3763	NASDAQ	TRNS	Mon, Nov 17, 2008	7.40	7.40	7.40	7.40
3762	NASDAQ	TRNS	Fri, Nov 14, 2008	7.50	7.50	6.74	6.74
3761	NASDAQ	TRNS	Thu, Nov 13, 2008	6.89	7.50	6.89	7.50
3760	NASDAQ	TRNS	Wed, Nov 12, 2008	7.39	7.39	6.61	6.61
3759	NASDAQ	TRNS	Tue, Nov 11, 2008	7.00	7.00	6.94	6.99
3758	NASDAQ	TRNS	Mon, Nov 10, 2008	7.50	7.50	7.50	7.50
3757	NASDAQ	TRNS	Fri, Nov 7, 2008	7.50	7.50	7.50	7.50
3756	NASDAQ	TRNS	Thu, Nov 6, 2008	7.50	7.50	7.50	7.50
3755	NASDAQ	TRNS	Wed, Nov 5, 2008	7.50	7.50	7.50	7.50
3754	NASDAQ	TRNS	Tue, Nov 4, 2008	7.50	7.50	7.50	7.50
3753	NASDAQ	TRNS	Fri, Oct 31, 2008	7.45	8.00	7.45	8.00
3752	NASDAQ	TRNS	Thu, Oct 30, 2008	7.41	7.49	7.41	7.49
3751	NASDAQ	TRNS	Wed, Oct 29, 2008	6.91	6.91	6.91	6.91
3750	NASDAQ	TRNS	Tue, Oct 28, 2008	7.10	7.55	7.10	7.55
3749	NASDAQ	TRNS	Mon, Oct 27, 2008	6.64	7.75	6.64	7.75
3748	NASDAQ	TRNS	Fri, Oct 24, 2008	6.45	6.45	6.45	7.82
3747	NASDAQ	TRNS	Thu, Oct 23, 2008	7.54	7.95	7.54	7.84
3746	NASDAQ	TRNS	Tue, Oct 21, 2008	7.58	7.94	6.69	7.94
3745	NASDAQ	TRNS	Mon, Oct 20, 2008	7.47	7.54	7.47	7.54
3744	NASDAQ	TRNS	Fri, Oct 17, 2008	6.32	7.01	6.32	7.00
3743	NASDAQ	TRNS	Tue, Oct 14, 2008	7.56	7.75	6.88	7.00
3742	NASDAQ	TRNS	Mon, Oct 13, 2008	7.49	7.49	6.94	7.08
3741	NASDAQ	TRNS	Thu, Oct 9, 2008	6.98	6.98	6.60	6.85
3740	NASDAQ	TRNS	Wed, Oct 8, 2008	6.50	6.70	6.50	6.70
3739	NASDAQ	TRNS	Tue, Oct 7, 2008	6.55	6.63	6.55	6.63
3738	NASDAQ	TRNS	Mon, Oct 6, 2008	7.02	7.50	6.30	6.90
3737	NASDAQ	TRNS	Fri, Oct 3, 2008	7.13	7.13	7.13	7.13
3736	NASDAQ	TRNS	Thu, Oct 2, 2008	6.55	7.29	6.54	7.29
3735	NASDAQ	TRNS	Wed, Oct 1, 2008	7.80	7.81	7.80	7.80
3734	NASDAQ	TRNS	Tue, Sep 30, 2008	6.42	8.00	6.42	8.00
3733	NASDAQ	TRNS	Mon, Sep 29, 2008	7.27	7.27	6.45	6.45
3732	NASDAQ	TRNS	Fri, Sep 26, 2008	6.54	7.00	6.48	7.00
3731	NASDAQ	TRNS	Thu, Sep 25, 2008	6.75	6.75	6.75	6.75
3730	NASDAQ	TRNS	Wed, Sep 24, 2008	6.50	6.75	6.50	6.75
3729	NASDAQ	TRNS	Fri, Sep 19, 2008	7.00	7.00	7.00	7.00
3728	NASDAQ	TRNS	Thu, Sep 18, 2008	6.80	7.00	6.65	7.00
3727	NASDAQ	TRNS	Fri, Sep 5, 2008	7.26	7.29	7.26	7.29
3726	NASDAQ	TRNS	Tue, Sep 2, 2008	7.01	7.01	7.00	7.01
3725	NASDAQ	TRNS	Fri, Aug 29, 2008	6.99	7.49	6.99	7.06
3724	NASDAQ	TRNS	Thu, Aug 28, 2008	7.24	7.25	7.00	7.00
3723	NASDAQ	TRNS	Wed, Aug 27, 2008	6.92	7.25	6.90	7.25
3722	NASDAQ	TRNS	Tue, Aug 26, 2008	7.25	7.25	7.25	7.25
3721	NASDAQ	TRNS	Mon, Aug 25, 2008	7.30	7.30	6.94	6.94
3720	NASDAQ	TRNS	Thu, Aug 21, 2008	7.50	7.50	7.30	7.30
3719	NASDAQ	TRNS	Wed, Aug 20, 2008	7.99	7.99	7.99	7.99
3718	NASDAQ	TRNS	Tue, Aug 19, 2008	8.00	8.00	7.99	7.99
3717	NASDAQ	TRNS	Mon, Aug 18, 2008	8.28	8.36	7.95	7.95
3716	NASDAQ	TRNS	Fri, Aug 15, 2008	8.03	8.35	8.00	8.35
3715	NASDAQ	TRNS	Thu, Aug 14, 2008	7.77	8.36	7.62	7.75
3714	NASDAQ	TRNS	Wed, Aug 13, 2008	7.37	7.42	7.37	7.42
3713	NASDAQ	TRNS	Mon, Aug 11, 2008	6.75	7.03	6.75	6.86
3712	NASDAQ	TRNS	Fri, Aug 8, 2008	6.95	6.95	6.95	6.95
3711	NASDAQ	TRNS	Thu, Aug 7, 2008	7.13	7.13	6.90	6.91
3710	NASDAQ	TRNS	Tue, Aug 5, 2008	7.63	7.70	7.63	7.70
3709	NASDAQ	TRNS	Mon, Aug 4, 2008	8.69	8.69	6.49	6.51
3708	NASDAQ	TRNS	Fri, Aug 1, 2008	8.67	8.70	8.67	8.70
3707	NASDAQ	TRNS	Thu, Jul 31, 2008	7.00	8.96	7.00	8.35
3706	NASDAQ	TRNS	Tue, Jul 29, 2008	8.43	8.43	7.33	7.33
3705	NASDAQ	TRNS	Mon, Jul 28, 2008	8.04	8.50	6.41	8.35
3704	NASDAQ	TRNS	Fri, Jul 25, 2008	6.25	7.95	6.25	7.81
3703	NASDAQ	TRNS	Wed, Jul 23, 2008	6.26	6.26	6.25	6.25
3702	NASDAQ	TRNS	Tue, Jul 22, 2008	6.20	6.21	6.20	6.21
3701	NASDAQ	TRNS	Mon, Jul 21, 2008	7.00	7.00	6.56	6.57
3700	NASDAQ	TRNS	Fri, Jul 18, 2008	6.50	6.94	6.50	6.94
3699	NASDAQ	TRNS	Thu, Jul 17, 2008	6.35	6.55	6.14	6.50
3698	NASDAQ	TRNS	Wed, Jul 16, 2008	6.22	6.92	6.22	6.60
3697	NASDAQ	TRNS	Tue, Jul 15, 2008	6.53	6.53	6.53	6.53
3696	NASDAQ	TRNS	Mon, Jul 14, 2008	6.52	6.52	6.52	6.52
3695	NASDAQ	TRNS	Fri, Jul 11, 2008	6.50	6.50	6.50	6.50
3694	NASDAQ	TRNS	Wed, Jul 9, 2008	6.55	6.91	6.55	6.62
3693	NASDAQ	TRNS	Tue, Jul 8, 2008	6.35	6.50	6.10	6.10
3692	NASDAQ	TRNS	Mon, Jul 7, 2008	6.10	6.10	6.10	6.10
3691	NASDAQ	TRNS	Thu, Jul 3, 2008	6.14	6.14	6.14	6.14
3690	NASDAQ	TRNS	Wed, Jul 2, 2008	6.13	6.25	6.13	6.25
3689	NASDAQ	TRNS	Mon, Jun 30, 2008	6.11	6.99	6.11	6.98
3688	NASDAQ	TRNS	Fri, Jun 27, 2008	6.59	6.95	6.59	6.80
3687	NASDAQ	TRNS	Thu, Jun 26, 2008	6.10	6.12	6.06	6.10
3686	NASDAQ	TRNS	Wed, Jun 25, 2008	6.09	6.11	6.09	6.11
3685	NASDAQ	TRNS	Fri, Jun 20, 2008	6.39	6.39	6.39	6.39
3684	NASDAQ	TRNS	Thu, Jun 19, 2008	7.00	7.00	7.00	7.00
3683	NASDAQ	TRNS	Wed, Jun 18, 2008	6.68	6.99	6.68	6.99
3682	NASDAQ	TRNS	Mon, Jun 16, 2008	6.44	6.75	6.40	6.45
3681	NASDAQ	TRNS	Fri, Jun 13, 2008	6.14	6.15	6.14	6.15
3680	NASDAQ	TRNS	Wed, Jun 11, 2008	5.84	6.44	5.84	6.44
3679	NASDAQ	TRNS	Mon, Jun 9, 2008	6.53	6.56	6.49	6.56
3678	NASDAQ	TRNS	Fri, Jun 6, 2008	6.48	6.75	6.48	6.75
3677	NASDAQ	TRNS	Thu, Jun 5, 2008	6.60	6.60	6.60	6.60
3676	NASDAQ	TRNS	Wed, Jun 4, 2008	6.71	6.71	6.61	6.61
3675	NASDAQ	TRNS	Tue, Jun 3, 2008	6.62	6.74	6.62	6.72
3674	NASDAQ	TRNS	Mon, Jun 2, 2008	6.85	6.85	5.77	5.77
3673	NASDAQ	TRNS	Fri, May 30, 2008	6.70	6.70	6.70	6.70
3672	NASDAQ	TRNS	Thu, May 29, 2008	6.52	6.53	6.52	6.52
3671	NASDAQ	TRNS	Wed, May 28, 2008	6.25	6.85	6.25	6.74
3670	NASDAQ	TRNS	Tue, May 27, 2008	6.58	6.58	5.60	6.10
3669	NASDAQ	TRNS	Fri, May 23, 2008	6.17	6.94	5.94	6.09
3668	NASDAQ	TRNS	Thu, May 22, 2008	6.40	7.00	6.11	6.95
3667	NASDAQ	TRNS	Wed, May 21, 2008	6.87	6.95	6.10	6.95
3666	NASDAQ	TRNS	Mon, May 19, 2008	6.50	6.92	6.50	6.92
3665	NASDAQ	TRNS	Fri, May 16, 2008	6.95	6.95	6.50	6.50
3664	NASDAQ	TRNS	Thu, May 15, 2008	6.95	6.95	6.92	6.92
3663	NASDAQ	TRNS	Wed, May 14, 2008	6.52	6.95	5.91	6.95
3662	NASDAQ	TRNS	Tue, May 13, 2008	6.96	6.99	6.95	6.95
3661	NASDAQ	TRNS	Mon, May 12, 2008	6.95	7.00	6.92	6.95
3660	NASDAQ	TRNS	Fri, May 9, 2008	6.90	6.99	6.90	6.96
3659	NASDAQ	TRNS	Thu, May 8, 2008	6.60	6.88	6.60	6.88
3658	NASDAQ	TRNS	Wed, May 7, 2008	6.81	6.90	6.81	6.90
3657	NASDAQ	TRNS	Tue, May 6, 2008	6.75	6.75	6.55	6.75
3656	NASDAQ	TRNS	Mon, May 5, 2008	6.76	6.76	6.75	6.75
3655	NASDAQ	TRNS	Fri, May 2, 2008	6.53	6.75	5.88	6.75
3654	NASDAQ	TRNS	Thu, May 1, 2008	6.87	6.90	6.87	6.90
3653	NASDAQ	TRNS	Wed, Apr 30, 2008	6.65	6.65	6.50	6.65
3652	NASDAQ	TRNS	Tue, Apr 29, 2008	6.58	6.90	6.58	6.90
3651	NASDAQ	TRNS	Mon, Apr 28, 2008	6.93	6.99	6.50	6.97
3650	NASDAQ	TRNS	Fri, Apr 25, 2008	6.95	6.95	6.95	6.95
3649	NASDAQ	TRNS	Thu, Apr 24, 2008	6.58	6.95	6.58	6.95
3648	NASDAQ	TRNS	Wed, Apr 23, 2008	6.06	6.29	6.05	6.29
3647	NASDAQ	TRNS	Tue, Apr 22, 2008	6.29	7.00	6.29	6.58
3646	NASDAQ	TRNS	Mon, Apr 21, 2008	5.60	5.60	5.60	5.60
3645	NASDAQ	TRNS	Fri, Apr 18, 2008	6.01	6.01	5.56	5.56
3644	NASDAQ	TRNS	Wed, Apr 16, 2008	6.49	6.49	6.19	6.21
3643	NASDAQ	TRNS	Tue, Apr 15, 2008	6.46	6.46	6.31	6.31
3642	NASDAQ	TRNS	Mon, Apr 14, 2008	6.17	6.80	6.00	6.06
3641	NASDAQ	TRNS	Fri, Apr 11, 2008	6.56	6.56	6.00	6.45
3640	NASDAQ	TRNS	Thu, Apr 10, 2008	6.46	6.84	6.46	6.84
3639	NASDAQ	TRNS	Wed, Apr 9, 2008	6.26	6.26	6.26	6.26
3638	NASDAQ	TRNS	Tue, Apr 8, 2008	6.32	6.64	6.25	6.42
3637	NASDAQ	TRNS	Mon, Apr 7, 2008	5.16	6.90	5.16	6.29
3636	NASDAQ	TRNS	Thu, Apr 3, 2008	5.50	6.10	5.00	5.50
3635	NASDAQ	TRNS	Wed, Apr 2, 2008	6.57	6.57	5.75	5.75
3634	NASDAQ	TRNS	Tue, Apr 1, 2008	6.57	6.57	6.57	6.57
3633	NASDAQ	TRNS	Mon, Mar 31, 2008	5.40	6.90	5.40	6.75
3632	NASDAQ	TRNS	Wed, Mar 26, 2008	5.50	5.50	5.50	5.50
3631	NASDAQ	TRNS	Tue, Mar 25, 2008	5.13	5.50	5.13	5.50
3630	NASDAQ	TRNS	Mon, Mar 24, 2008	5.50	5.59	5.50	5.55
3629	NASDAQ	TRNS	Wed, Mar 19, 2008	5.61	5.61	5.51	5.51
3628	NASDAQ	TRNS	Tue, Mar 18, 2008	5.75	6.45	5.75	6.00
3627	NASDAQ	TRNS	Mon, Mar 17, 2008	6.25	6.25	6.01	6.01
3626	NASDAQ	TRNS	Fri, Mar 14, 2008	6.18	6.37	6.00	6.37
3625	NASDAQ	TRNS	Thu, Mar 13, 2008	6.80	6.83	6.41	6.41
3624	NASDAQ	TRNS	Wed, Mar 12, 2008	6.78	6.78	6.76	6.78
3623	NASDAQ	TRNS	Tue, Mar 11, 2008	6.88	6.99	6.41	6.90
3622	NASDAQ	TRNS	Mon, Mar 10, 2008	6.27	6.95	6.11	6.95
3621	NASDAQ	TRNS	Fri, Mar 7, 2008	6.18	6.96	6.18	6.75
3620	NASDAQ	TRNS	Thu, Mar 6, 2008	6.60	6.60	6.05	6.11
3619	NASDAQ	TRNS	Wed, Mar 5, 2008	6.70	6.70	6.61	6.61
3618	NASDAQ	TRNS	Tue, Mar 4, 2008	7.00	7.00	6.97	7.00
3617	NASDAQ	TRNS	Mon, Mar 3, 2008	7.50	7.50	6.70	6.83
3616	NASDAQ	TRNS	Fri, Feb 29, 2008	7.02	7.49	6.50	7.49
3615	NASDAQ	TRNS	Thu, Feb 28, 2008	6.15	6.99	6.15	6.99
3614	NASDAQ	TRNS	Wed, Feb 27, 2008	6.00	6.05	6.00	6.05
3613	NASDAQ	TRNS	Tue, Feb 26, 2008	6.00	6.05	6.00	6.05
3612	NASDAQ	TRNS	Mon, Feb 25, 2008	5.97	6.00	5.97	6.00
3611	NASDAQ	TRNS	Fri, Feb 22, 2008	5.99	6.00	5.99	6.00
3610	NASDAQ	TRNS	Wed, Feb 20, 2008	6.00	6.00	5.80	5.99
3609	NASDAQ	TRNS	Tue, Feb 19, 2008	5.97	6.00	5.96	6.00
3608	NASDAQ	TRNS	Fri, Feb 15, 2008	5.40	5.97	5.37	5.97
3607	NASDAQ	TRNS	Thu, Feb 14, 2008	6.00	6.05	5.50	5.60
3606	NASDAQ	TRNS	Wed, Feb 13, 2008	5.94	6.00	5.69	6.00
3605	NASDAQ	TRNS	Tue, Feb 12, 2008	6.00	6.57	5.88	5.92
3604	NASDAQ	TRNS	Mon, Feb 11, 2008	5.53	6.09	5.53	6.00
3603	NASDAQ	TRNS	Fri, Feb 8, 2008	5.84	6.49	5.51	5.84
3602	NASDAQ	TRNS	Thu, Feb 7, 2008	5.51	5.60	5.51	5.60
3601	NASDAQ	TRNS	Wed, Feb 6, 2008	5.50	5.91	5.46	5.90
3600	NASDAQ	TRNS	Tue, Feb 5, 2008	5.95	6.00	5.95	5.95
3599	NASDAQ	TRNS	Mon, Feb 4, 2008	6.14	6.14	5.98	5.98
3598	NASDAQ	TRNS	Fri, Feb 1, 2008	6.00	6.89	6.00	6.55
3597	NASDAQ	TRNS	Thu, Jan 31, 2008	6.19	6.50	6.13	6.45
3596	NASDAQ	TRNS	Wed, Jan 30, 2008	6.03	6.28	5.84	6.28
3595	NASDAQ	TRNS	Tue, Jan 29, 2008	5.65	6.00	5.65	6.00
3594	NASDAQ	TRNS	Mon, Jan 28, 2008	5.95	5.95	5.95	5.95
3593	NASDAQ	TRNS	Fri, Jan 25, 2008	5.94	6.11	5.78	5.78
3592	NASDAQ	TRNS	Thu, Jan 24, 2008	5.89	5.89	5.25	5.58
3591	NASDAQ	TRNS	Wed, Jan 23, 2008	5.33	6.25	5.33	6.25
3590	NASDAQ	TRNS	Tue, Jan 22, 2008	5.26	5.94	5.22	5.90
3589	NASDAQ	TRNS	Fri, Jan 18, 2008	6.02	6.17	5.31	5.65
3588	NASDAQ	TRNS	Thu, Jan 17, 2008	6.01	6.01	6.00	6.01
3587	NASDAQ	TRNS	Wed, Jan 16, 2008	6.40	6.40	6.05	6.38
3586	NASDAQ	TRNS	Tue, Jan 15, 2008	6.01	6.44	6.00	6.36
3585	NASDAQ	TRNS	Mon, Jan 14, 2008	6.49	6.49	6.00	6.40
3584	NASDAQ	TRNS	Fri, Jan 11, 2008	6.40	6.40	6.11	6.11
3583	NASDAQ	TRNS	Thu, Jan 10, 2008	6.00	6.40	6.00	6.40
3582	NASDAQ	TRNS	Wed, Jan 9, 2008	6.47	6.47	6.24	6.24
3581	NASDAQ	TRNS	Tue, Jan 8, 2008	6.45	6.45	5.61	6.35
3580	NASDAQ	TRNS	Mon, Jan 7, 2008	6.54	6.94	6.45	6.94
3579	NASDAQ	TRNS	Fri, Jan 4, 2008	6.89	6.94	6.49	6.94
3578	NASDAQ	TRNS	Thu, Jan 3, 2008	6.92	6.95	6.92	6.95
3577	NASDAQ	TRNS	Wed, Jan 2, 2008	6.99	6.99	6.99	6.99
3576	NASDAQ	TRNS	Mon, Dec 31, 2007	7.02	7.10	6.89	6.90
3575	NASDAQ	TRNS	Fri, Dec 28, 2007	7.02	7.05	4.86	7.05
3574	NASDAQ	TRNS	Thu, Dec 27, 2007	7.04	7.04	6.89	7.04
3573	NASDAQ	TRNS	Wed, Dec 26, 2007	6.99	7.05	6.99	7.00
3572	NASDAQ	TRNS	Fri, Dec 21, 2007	5.02	7.05	5.02	6.51
3571	NASDAQ	TRNS	Thu, Dec 20, 2007	7.07	7.07	6.77	6.77
3570	NASDAQ	TRNS	Tue, Dec 18, 2007	7.05	7.05	6.77	6.77
3569	NASDAQ	TRNS	Mon, Dec 17, 2007	6.92	7.23	5.82	7.23
3568	NASDAQ	TRNS	Fri, Dec 14, 2007	6.31	6.60	4.57	6.43
3567	NASDAQ	TRNS	Thu, Dec 13, 2007	7.24	7.24	6.33	6.85
3566	NASDAQ	TRNS	Wed, Dec 12, 2007	6.18	7.00	6.10	7.00
3565	NASDAQ	TRNS	Tue, Dec 11, 2007	6.10	7.00	5.64	7.00
3564	NASDAQ	TRNS	Fri, Dec 7, 2007	6.76	6.76	6.75	6.75
3563	NASDAQ	TRNS	Thu, Dec 6, 2007	6.30	7.00	6.30	7.00
3562	NASDAQ	TRNS	Wed, Dec 5, 2007	6.16	7.00	5.76	7.00
3561	NASDAQ	TRNS	Mon, Dec 3, 2007	7.40	7.69	6.97	6.97
3560	NASDAQ	TRNS	Fri, Nov 30, 2007	6.52	7.09	6.52	7.09
3559	NASDAQ	TRNS	Thu, Nov 29, 2007	6.94	6.94	6.52	6.53
3558	NASDAQ	TRNS	Tue, Nov 27, 2007	6.66	7.09	6.66	7.09
3557	NASDAQ	TRNS	Mon, Nov 26, 2007	6.42	7.08	6.42	7.08
3556	NASDAQ	TRNS	Fri, Nov 23, 2007	6.25	7.10	6.25	7.10
3555	NASDAQ	TRNS	Wed, Nov 21, 2007	6.09	6.23	6.04	6.23
3554	NASDAQ	TRNS	Tue, Nov 20, 2007	6.35	6.35	6.35	6.35
3553	NASDAQ	TRNS	Mon, Nov 19, 2007	6.27	6.50	6.12	6.35
3552	NASDAQ	TRNS	Fri, Nov 16, 2007	5.64	5.74	5.58	5.74
3551	NASDAQ	TRNS	Thu, Nov 15, 2007	5.68	5.68	5.68	5.68
3550	NASDAQ	TRNS	Wed, Nov 14, 2007	5.58	6.00	5.58	6.00
3549	NASDAQ	TRNS	Tue, Nov 13, 2007	5.91	6.12	5.90	6.07
3548	NASDAQ	TRNS	Mon, Nov 12, 2007	6.09	6.12	5.80	6.00
3547	NASDAQ	TRNS	Fri, Nov 9, 2007	6.06	6.09	6.06	6.09
3546	NASDAQ	TRNS	Wed, Nov 7, 2007	6.09	6.09	6.06	6.09
3545	NASDAQ	TRNS	Tue, Nov 6, 2007	5.92	6.14	5.92	6.14
3544	NASDAQ	TRNS	Mon, Nov 5, 2007	5.91	5.91	5.91	5.91
3543	NASDAQ	TRNS	Fri, Nov 2, 2007	6.50	6.50	5.82	6.00
3542	NASDAQ	TRNS	Thu, Nov 1, 2007	6.34	6.34	6.19	6.19
3541	NASDAQ	TRNS	Wed, Oct 31, 2007	5.65	6.45	5.65	6.14
3540	NASDAQ	TRNS	Tue, Oct 30, 2007	6.00	6.00	6.00	6.00
3539	NASDAQ	TRNS	Mon, Oct 29, 2007	6.00	6.00	5.66	5.66
3538	NASDAQ	TRNS	Fri, Oct 26, 2007	5.90	6.00	5.90	5.99
3537	NASDAQ	TRNS	Thu, Oct 25, 2007	5.90	5.90	5.70	5.86
3536	NASDAQ	TRNS	Mon, Oct 22, 2007	5.74	5.74	5.74	5.74
3535	NASDAQ	TRNS	Fri, Oct 19, 2007	5.22	5.80	5.22	5.24
3534	NASDAQ	TRNS	Thu, Oct 18, 2007	5.29	5.30	5.15	5.15
3533	NASDAQ	TRNS	Wed, Oct 17, 2007	5.56	5.62	5.50	5.50
3532	NASDAQ	TRNS	Tue, Oct 16, 2007	5.12	5.86	5.12	5.73
3531	NASDAQ	TRNS	Mon, Oct 15, 2007	4.66	5.60	4.66	5.30
3530	NASDAQ	TRNS	Fri, Oct 12, 2007	4.60	5.20	3.71	5.00
3529	NASDAQ	TRNS	Thu, Oct 11, 2007	4.95	4.95	4.84	4.90
3528	NASDAQ	TRNS	Tue, Oct 9, 2007	5.67	5.90	4.93	5.00
3527	NASDAQ	TRNS	Fri, Oct 5, 2007	5.55	5.55	5.42	5.42
3526	NASDAQ	TRNS	Thu, Oct 4, 2007	5.79	5.79	5.54	5.54
3525	NASDAQ	TRNS	Wed, Oct 3, 2007	5.99	6.30	5.99	6.00
3524	NASDAQ	TRNS	Tue, Oct 2, 2007	5.53	6.00	5.53	5.81
3523	NASDAQ	TRNS	Mon, Oct 1, 2007	6.30	6.48	6.30	6.48
3522	NASDAQ	TRNS	Fri, Sep 28, 2007	5.66	6.46	5.46	6.46
3521	NASDAQ	TRNS	Thu, Sep 27, 2007	6.40	6.40	5.74	5.80
3520	NASDAQ	TRNS	Wed, Sep 26, 2007	6.05	6.50	5.56	6.40
3519	NASDAQ	TRNS	Tue, Sep 25, 2007	5.99	6.28	5.50	6.05
3518	NASDAQ	TRNS	Mon, Sep 24, 2007	6.11	6.39	5.97	5.97
3517	NASDAQ	TRNS	Fri, Sep 21, 2007	6.31	6.73	6.25	6.25
3516	NASDAQ	TRNS	Thu, Sep 20, 2007	7.00	7.00	6.90	7.00
3515	NASDAQ	TRNS	Wed, Sep 19, 2007	6.45	6.64	6.44	6.64
3514	NASDAQ	TRNS	Tue, Sep 18, 2007	6.52	6.52	6.50	6.50
3513	NASDAQ	TRNS	Mon, Sep 17, 2007	6.48	6.60	6.48	6.54
3512	NASDAQ	TRNS	Fri, Sep 14, 2007	6.84	6.87	6.84	6.87
3511	NASDAQ	TRNS	Thu, Sep 13, 2007	6.61	6.80	6.60	6.80
3510	NASDAQ	TRNS	Wed, Sep 12, 2007	6.56	6.70	6.56	6.58
3509	NASDAQ	TRNS	Tue, Sep 11, 2007	6.91	7.00	6.71	6.71
3508	NASDAQ	TRNS	Mon, Sep 10, 2007	6.76	6.76	6.76	6.76
3507	NASDAQ	TRNS	Fri, Sep 7, 2007	6.37	6.86	6.25	6.86
3506	NASDAQ	TRNS	Thu, Sep 6, 2007	6.58	6.58	6.28	6.35
3505	NASDAQ	TRNS	Wed, Sep 5, 2007	6.53	6.60	6.53	6.60
3504	NASDAQ	TRNS	Tue, Sep 4, 2007	6.80	6.80	6.62	6.62
3503	NASDAQ	TRNS	Fri, Aug 31, 2007	6.72	6.72	6.72	6.72
3502	NASDAQ	TRNS	Thu, Aug 30, 2007	6.33	6.91	6.33	6.91
3501	NASDAQ	TRNS	Wed, Aug 29, 2007	6.40	6.40	6.30	6.38
3500	NASDAQ	TRNS	Tue, Aug 28, 2007	6.40	6.72	6.20	6.40
3499	NASDAQ	TRNS	Fri, Aug 24, 2007	6.36	6.96	6.25	6.96
3498	NASDAQ	TRNS	Thu, Aug 23, 2007	6.77	6.79	6.77	6.79
3497	NASDAQ	TRNS	Tue, Aug 21, 2007	6.41	6.52	6.35	6.35
3496	NASDAQ	TRNS	Mon, Aug 20, 2007	6.50	6.58	6.16	6.55
3495	NASDAQ	TRNS	Fri, Aug 17, 2007	6.28	6.99	6.26	6.64
3494	NASDAQ	TRNS	Thu, Aug 16, 2007	7.48	7.49	6.16	6.16
3493	NASDAQ	TRNS	Wed, Aug 15, 2007	7.33	7.48	7.09	7.48
3492	NASDAQ	TRNS	Tue, Aug 14, 2007	7.50	7.50	7.50	7.50
3491	NASDAQ	TRNS	Mon, Aug 13, 2007	7.40	7.65	7.40	7.50
3490	NASDAQ	TRNS	Fri, Aug 10, 2007	7.32	7.50	7.31	7.50
3489	NASDAQ	TRNS	Thu, Aug 9, 2007	7.69	7.69	7.69	7.69
3488	NASDAQ	TRNS	Wed, Aug 8, 2007	7.50	7.50	7.50	7.50
3487	NASDAQ	TRNS	Tue, Aug 7, 2007	7.50	7.50	7.50	7.50
3486	NASDAQ	TRNS	Mon, Aug 6, 2007	7.45	7.50	7.05	7.49
3485	NASDAQ	TRNS	Fri, Aug 3, 2007	7.40	7.50	7.08	7.50
3484	NASDAQ	TRNS	Thu, Aug 2, 2007	7.41	7.42	7.41	7.42
3483	NASDAQ	TRNS	Wed, Aug 1, 2007	7.50	7.50	7.41	7.41
3482	NASDAQ	TRNS	Tue, Jul 31, 2007	7.75	7.75	7.32	7.50
3481	NASDAQ	TRNS	Mon, Jul 30, 2007	7.50	7.74	7.25	7.72
3480	NASDAQ	TRNS	Fri, Jul 27, 2007	7.50	7.50	7.20	7.50
3479	NASDAQ	TRNS	Thu, Jul 26, 2007	6.76	7.50	6.76	7.50
3478	NASDAQ	TRNS	Tue, Jul 24, 2007	7.40	7.50	7.40	7.50
3477	NASDAQ	TRNS	Mon, Jul 23, 2007	7.49	7.50	7.49	7.50
3476	NASDAQ	TRNS	Fri, Jul 20, 2007	7.44	7.44	7.11	7.38
3475	NASDAQ	TRNS	Thu, Jul 19, 2007	7.60	7.60	7.45	7.45
3474	NASDAQ	TRNS	Wed, Jul 18, 2007	7.95	8.09	7.62	7.73
3473	NASDAQ	TRNS	Tue, Jul 17, 2007	7.64	7.89	7.64	7.89
3472	NASDAQ	TRNS	Mon, Jul 16, 2007	7.36	7.60	7.34	7.60
3471	NASDAQ	TRNS	Fri, Jul 13, 2007	7.35	7.69	7.35	7.69
3470	NASDAQ	TRNS	Thu, Jul 12, 2007	7.00	7.25	7.00	7.25
3469	NASDAQ	TRNS	Wed, Jul 11, 2007	6.65	6.99	6.65	6.99
3468	NASDAQ	TRNS	Tue, Jul 10, 2007	6.65	6.65	6.65	6.65
3467	NASDAQ	TRNS	Mon, Jul 9, 2007	6.70	6.89	6.65	6.65
3466	NASDAQ	TRNS	Fri, Jul 6, 2007	7.08	7.30	6.69	6.83
3465	NASDAQ	TRNS	Thu, Jul 5, 2007	7.12	7.12	6.76	7.07
3464	NASDAQ	TRNS	Tue, Jul 3, 2007	6.65	7.10	6.47	7.10
3463	NASDAQ	TRNS	Mon, Jul 2, 2007	6.80	7.16	6.80	7.10
3462	NASDAQ	TRNS	Fri, Jun 29, 2007	6.06	7.00	6.06	6.99
3461	NASDAQ	TRNS	Thu, Jun 28, 2007	5.90	6.10	5.76	6.10
3460	NASDAQ	TRNS	Wed, Jun 27, 2007	5.90	5.90	5.69	5.90
3459	NASDAQ	TRNS	Tue, Jun 26, 2007	5.79	5.90	5.79	5.84
3458	NASDAQ	TRNS	Mon, Jun 25, 2007	5.63	5.80	5.61	5.78
3457	NASDAQ	TRNS	Fri, Jun 22, 2007	5.62	5.62	5.61	5.61
3456	NASDAQ	TRNS	Thu, Jun 21, 2007	5.61	5.64	5.61	5.62
3455	NASDAQ	TRNS	Wed, Jun 20, 2007	5.65	5.67	5.61	5.62
3454	NASDAQ	TRNS	Tue, Jun 19, 2007	5.65	5.65	5.46	5.61
3453	NASDAQ	TRNS	Mon, Jun 18, 2007	5.64	5.68	5.64	5.65
3452	NASDAQ	TRNS	Fri, Jun 15, 2007	5.64	5.66	5.55	5.66
3451	NASDAQ	TRNS	Thu, Jun 14, 2007	5.54	5.64	5.41	5.64
3450	NASDAQ	TRNS	Wed, Jun 13, 2007	5.63	5.65	5.52	5.65
3449	NASDAQ	TRNS	Tue, Jun 12, 2007	5.51	5.62	5.45	5.55
3448	NASDAQ	TRNS	Mon, Jun 11, 2007	5.72	5.75	5.51	5.51
3447	NASDAQ	TRNS	Fri, Jun 8, 2007	5.73	5.73	5.72	5.72
3446	NASDAQ	TRNS	Thu, Jun 7, 2007	5.65	5.74	5.50	5.72
3445	NASDAQ	TRNS	Wed, Jun 6, 2007	5.68	5.80	5.68	5.68
3444	NASDAQ	TRNS	Tue, Jun 5, 2007	5.70	5.79	5.65	5.79
3443	NASDAQ	TRNS	Mon, Jun 4, 2007	5.62	5.70	5.57	5.65
3442	NASDAQ	TRNS	Fri, Jun 1, 2007	5.58	5.66	5.57	5.63
3441	NASDAQ	TRNS	Thu, May 31, 2007	5.42	5.60	5.40	5.60
3440	NASDAQ	TRNS	Wed, May 30, 2007	5.45	5.57	5.45	5.45
3439	NASDAQ	TRNS	Tue, May 29, 2007	5.54	5.56	5.47	5.47
3438	NASDAQ	TRNS	Fri, May 25, 2007	5.38	5.52	5.38	5.46
3437	NASDAQ	TRNS	Thu, May 24, 2007	5.45	5.59	5.05	5.41
3436	NASDAQ	TRNS	Wed, May 23, 2007	5.37	5.72	5.37	5.45
3435	NASDAQ	TRNS	Tue, May 22, 2007	5.07	5.30	5.05	5.25
3434	NASDAQ	TRNS	Fri, May 18, 2007	5.02	5.05	5.02	5.05
3433	NASDAQ	TRNS	Thu, May 17, 2007	5.01	5.04	4.85	5.02
3432	NASDAQ	TRNS	Wed, May 16, 2007	5.35	5.35	4.91	5.05
3431	NASDAQ	TRNS	Tue, May 15, 2007	5.30	5.35	5.22	5.35
3430	NASDAQ	TRNS	Mon, May 14, 2007	5.30	5.30	5.30	5.30
3429	NASDAQ	TRNS	Fri, May 11, 2007	5.16	5.40	5.12	5.40
3428	NASDAQ	TRNS	Thu, May 10, 2007	5.08	5.34	5.01	5.24
3427	NASDAQ	TRNS	Wed, May 9, 2007	5.10	5.10	5.00	5.00
3426	NASDAQ	TRNS	Tue, May 8, 2007	4.92	5.10	4.81	5.10
3425	NASDAQ	TRNS	Mon, May 7, 2007	4.99	5.00	4.82	4.96
3424	NASDAQ	TRNS	Fri, May 4, 2007	5.13	5.13	5.01	5.01
3423	NASDAQ	TRNS	Thu, May 3, 2007	5.17	5.24	5.12	5.24
3422	NASDAQ	TRNS	Wed, May 2, 2007	5.24	5.27	5.12	5.12
3421	NASDAQ	TRNS	Tue, May 1, 2007	5.31	5.31	5.12	5.30
3420	NASDAQ	TRNS	Mon, Apr 30, 2007	5.20	5.30	5.19	5.30
3419	NASDAQ	TRNS	Thu, Apr 26, 2007	5.08	5.22	5.08	5.20
3418	NASDAQ	TRNS	Wed, Apr 25, 2007	5.25	5.26	5.25	5.26
3417	NASDAQ	TRNS	Tue, Apr 24, 2007	4.95	5.30	4.95	5.28
3416	NASDAQ	TRNS	Mon, Apr 23, 2007	4.97	5.03	4.95	4.95
3415	NASDAQ	TRNS	Fri, Apr 20, 2007	5.10	5.20	4.94	4.94
3414	NASDAQ	TRNS	Thu, Apr 19, 2007	5.04	5.15	4.98	5.15
3413	NASDAQ	TRNS	Mon, Apr 16, 2007	5.08	5.14	5.08	5.14
3412	NASDAQ	TRNS	Fri, Apr 13, 2007	5.04	5.04	4.98	5.04
3411	NASDAQ	TRNS	Mon, Apr 9, 2007	5.24	5.24	5.24	5.24
3410	NASDAQ	TRNS	Thu, Apr 5, 2007	5.20	5.24	5.01	5.24
3409	NASDAQ	TRNS	Tue, Apr 3, 2007	5.25	5.25	5.10	5.10
3408	NASDAQ	TRNS	Mon, Apr 2, 2007	5.25	5.25	5.25	5.25
3407	NASDAQ	TRNS	Fri, Mar 30, 2007	5.25	5.25	5.25	5.25
3406	NASDAQ	TRNS	Wed, Mar 28, 2007	5.21	5.24	5.02	5.23
3405	NASDAQ	TRNS	Tue, Mar 27, 2007	5.20	5.23	5.20	5.20
3404	NASDAQ	TRNS	Fri, Mar 23, 2007	5.13	5.18	5.06	5.18
3403	NASDAQ	TRNS	Thu, Mar 22, 2007	5.10	5.15	5.06	5.15
3402	NASDAQ	TRNS	Wed, Mar 21, 2007	5.15	5.15	5.06	5.06
3401	NASDAQ	TRNS	Tue, Mar 20, 2007	5.25	5.25	5.16	5.16
3400	NASDAQ	TRNS	Mon, Mar 19, 2007	5.21	5.25	5.10	5.10
3399	NASDAQ	TRNS	Fri, Mar 16, 2007	5.06	5.34	5.06	5.33
3398	NASDAQ	TRNS	Thu, Mar 15, 2007	5.06	5.13	5.06	5.13
3397	NASDAQ	TRNS	Mon, Mar 12, 2007	5.15	5.15	5.15	5.15
3396	NASDAQ	TRNS	Fri, Mar 9, 2007	5.16	5.20	5.15	5.20
3395	NASDAQ	TRNS	Wed, Mar 7, 2007	5.34	5.34	5.25	5.25
3394	NASDAQ	TRNS	Tue, Mar 6, 2007	5.20	5.42	5.13	5.23
3393	NASDAQ	TRNS	Mon, Mar 5, 2007	5.10	5.20	5.10	5.20
3392	NASDAQ	TRNS	Fri, Mar 2, 2007	5.11	5.23	5.11	5.14
3391	NASDAQ	TRNS	Thu, Mar 1, 2007	5.02	5.05	5.02	5.04
3390	NASDAQ	TRNS	Wed, Feb 28, 2007	5.16	5.19	5.16	5.19
3389	NASDAQ	TRNS	Tue, Feb 27, 2007	5.12	5.26	5.06	5.26
3388	NASDAQ	TRNS	Mon, Feb 26, 2007	5.12	5.30	5.11	5.23
3387	NASDAQ	TRNS	Thu, Feb 22, 2007	5.17	5.26	5.17	5.25
3386	NASDAQ	TRNS	Wed, Feb 21, 2007	5.20	5.27	5.20	5.27
3385	NASDAQ	TRNS	Tue, Feb 20, 2007	5.08	5.48	5.03	5.22
3384	NASDAQ	TRNS	Fri, Feb 16, 2007	5.02	5.24	5.02	5.07
3383	NASDAQ	TRNS	Thu, Feb 15, 2007	5.07	5.13	5.07	5.12
3382	NASDAQ	TRNS	Wed, Feb 14, 2007	5.10	5.10	5.09	5.10
3381	NASDAQ	TRNS	Tue, Feb 13, 2007	5.13	5.13	5.08	5.08
3380	NASDAQ	TRNS	Mon, Feb 12, 2007	5.15	5.19	5.12	5.13
3379	NASDAQ	TRNS	Fri, Feb 9, 2007	5.00	5.15	4.98	5.13
3378	NASDAQ	TRNS	Thu, Feb 8, 2007	5.07	5.07	4.94	5.04
3377	NASDAQ	TRNS	Wed, Feb 7, 2007	5.03	5.10	4.90	5.10
3376	NASDAQ	TRNS	Tue, Feb 6, 2007	5.02	5.04	4.94	5.03
3375	NASDAQ	TRNS	Mon, Feb 5, 2007	5.02	5.03	5.00	5.03
3374	NASDAQ	TRNS	Fri, Feb 2, 2007	5.03	5.03	4.99	5.02
3373	NASDAQ	TRNS	Thu, Feb 1, 2007	5.02	5.02	5.02	5.02
3372	NASDAQ	TRNS	Wed, Jan 31, 2007	5.03	5.08	4.95	5.03
3371	NASDAQ	TRNS	Tue, Jan 30, 2007	5.01	5.05	4.91	5.03
3370	NASDAQ	TRNS	Mon, Jan 29, 2007	5.12	5.12	5.02	5.02
3369	NASDAQ	TRNS	Fri, Jan 26, 2007	5.01	5.13	5.00	5.13
3368	NASDAQ	TRNS	Thu, Jan 25, 2007	5.12	5.13	5.12	5.12
3367	NASDAQ	TRNS	Wed, Jan 24, 2007	5.25	5.25	5.06	5.19
3366	NASDAQ	TRNS	Tue, Jan 23, 2007	5.22	5.30	5.02	5.25
3365	NASDAQ	TRNS	Mon, Jan 22, 2007	5.41	5.41	5.16	5.30
3364	NASDAQ	TRNS	Fri, Jan 19, 2007	5.43	5.43	5.22	5.36
3363	NASDAQ	TRNS	Thu, Jan 18, 2007	5.25	5.44	5.25	5.27
3362	NASDAQ	TRNS	Wed, Jan 17, 2007	5.80	5.87	5.31	5.32
3361	NASDAQ	TRNS	Tue, Jan 16, 2007	5.41	5.48	5.17	5.48
3360	NASDAQ	TRNS	Fri, Jan 12, 2007	5.42	5.43	5.27	5.41
3359	NASDAQ	TRNS	Thu, Jan 11, 2007	5.46	5.46	5.41	5.41
3358	NASDAQ	TRNS	Wed, Jan 10, 2007	5.46	5.47	5.18	5.39
3357	NASDAQ	TRNS	Tue, Jan 9, 2007	5.47	5.64	5.35	5.46
3356	NASDAQ	TRNS	Mon, Jan 8, 2007	5.49	5.49	5.46	5.46
3355	NASDAQ	TRNS	Fri, Jan 5, 2007	5.63	5.69	5.42	5.42
3354	NASDAQ	TRNS	Thu, Jan 4, 2007	5.51	5.51	5.41	5.41
3353	NASDAQ	TRNS	Wed, Jan 3, 2007	5.40	5.80	5.40	5.75
3352	NASDAQ	TRNS	Fri, Dec 29, 2006	5.41	5.80	5.26	5.80
3351	NASDAQ	TRNS	Thu, Dec 28, 2006	5.50	5.50	5.50	5.50
3350	NASDAQ	TRNS	Wed, Dec 27, 2006	5.48	5.50	5.48	5.50
3349	NASDAQ	TRNS	Tue, Dec 26, 2006	5.45	5.45	5.45	5.45
3348	NASDAQ	TRNS	Fri, Dec 22, 2006	5.25	5.45	5.04	5.45
3347	NASDAQ	TRNS	Thu, Dec 21, 2006	5.25	5.25	5.25	5.25
3346	NASDAQ	TRNS	Wed, Dec 20, 2006	5.25	5.25	5.25	5.25
3345	NASDAQ	TRNS	Tue, Dec 19, 2006	5.42	5.45	5.21	5.26
3344	NASDAQ	TRNS	Mon, Dec 18, 2006	5.10	5.47	5.05	5.47
3343	NASDAQ	TRNS	Thu, Dec 14, 2006	5.06	5.15	5.05	5.12
3342	NASDAQ	TRNS	Wed, Dec 13, 2006	5.14	5.14	5.14	5.14
3341	NASDAQ	TRNS	Tue, Dec 12, 2006	5.13	5.14	5.13	5.14
3340	NASDAQ	TRNS	Mon, Dec 11, 2006	5.14	5.14	5.13	5.13
3339	NASDAQ	TRNS	Fri, Dec 8, 2006	5.02	5.12	5.02	5.09
3338	NASDAQ	TRNS	Thu, Dec 7, 2006	5.10	5.19	5.06	5.07
3337	NASDAQ	TRNS	Wed, Dec 6, 2006	5.13	5.22	5.13	5.21
3336	NASDAQ	TRNS	Tue, Dec 5, 2006	5.23	5.28	5.22	5.23
3335	NASDAQ	TRNS	Mon, Dec 4, 2006	5.09	5.24	5.03	5.19
3334	NASDAQ	TRNS	Fri, Dec 1, 2006	5.30	5.30	5.08	5.08
3333	NASDAQ	TRNS	Thu, Nov 30, 2006	5.34	5.46	5.20	5.30
3332	NASDAQ	TRNS	Wed, Nov 29, 2006	5.16	5.30	4.98	5.30
3331	NASDAQ	TRNS	Tue, Nov 28, 2006	5.03	5.13	5.03	5.13
3330	NASDAQ	TRNS	Mon, Nov 27, 2006	5.03	5.08	5.00	5.00
3329	NASDAQ	TRNS	Fri, Nov 24, 2006	5.13	5.13	5.00	5.05
3328	NASDAQ	TRNS	Wed, Nov 22, 2006	5.06	5.06	5.01	5.05
3327	NASDAQ	TRNS	Tue, Nov 21, 2006	5.01	5.09	4.96	5.08
3326	NASDAQ	TRNS	Mon, Nov 20, 2006	5.01	5.02	5.01	5.01
3325	NASDAQ	TRNS	Fri, Nov 17, 2006	5.02	5.02	4.87	5.01
3324	NASDAQ	TRNS	Thu, Nov 16, 2006	4.88	5.11	4.84	5.02
3323	NASDAQ	TRNS	Wed, Nov 15, 2006	5.04	5.04	4.85	5.02
3322	NASDAQ	TRNS	Tue, Nov 14, 2006	5.00	5.00	4.94	5.00
3321	NASDAQ	TRNS	Mon, Nov 13, 2006	5.10	5.13	5.01	5.01
3320	NASDAQ	TRNS	Fri, Nov 10, 2006	5.00	5.03	4.87	5.03
3319	NASDAQ	TRNS	Thu, Nov 9, 2006	4.99	5.01	4.99	5.00
3318	NASDAQ	TRNS	Wed, Nov 8, 2006	5.08	5.08	4.91	4.99
3317	NASDAQ	TRNS	Tue, Nov 7, 2006	5.00	5.08	4.64	5.08
3316	NASDAQ	TRNS	Mon, Nov 6, 2006	5.10	5.10	5.05	5.05
3315	NASDAQ	TRNS	Fri, Nov 3, 2006	5.12	5.16	5.12	5.14
3314	NASDAQ	TRNS	Thu, Nov 2, 2006	5.24	5.25	5.23	5.25
3313	NASDAQ	TRNS	Wed, Nov 1, 2006	5.35	5.35	5.11	5.24
3312	NASDAQ	TRNS	Tue, Oct 31, 2006	5.20	5.42	5.20	5.33
3311	NASDAQ	TRNS	Mon, Oct 30, 2006	5.15	5.25	5.15	5.25
3310	NASDAQ	TRNS	Fri, Oct 27, 2006	5.25	5.25	5.13	5.20
3309	NASDAQ	TRNS	Thu, Oct 26, 2006	5.25	5.25	5.23	5.23
3308	NASDAQ	TRNS	Wed, Oct 25, 2006	5.20	5.26	5.19	5.25
3307	NASDAQ	TRNS	Tue, Oct 24, 2006	5.32	5.35	5.16	5.19
3306	NASDAQ	TRNS	Mon, Oct 23, 2006	5.28	5.32	5.12	5.24
3305	NASDAQ	TRNS	Fri, Oct 20, 2006	5.40	5.43	5.18	5.33
3304	NASDAQ	TRNS	Thu, Oct 19, 2006	5.47	5.53	5.40	5.40
3303	NASDAQ	TRNS	Wed, Oct 18, 2006	5.40	5.60	5.26	5.26
3302	NASDAQ	TRNS	Tue, Oct 17, 2006	5.24	5.37	5.24	5.37
3301	NASDAQ	TRNS	Mon, Oct 16, 2006	5.60	5.60	5.40	5.40
3300	NASDAQ	TRNS	Thu, Oct 12, 2006	5.49	5.49	5.42	5.49
3299	NASDAQ	TRNS	Wed, Oct 11, 2006	5.51	5.51	5.43	5.44
3298	NASDAQ	TRNS	Tue, Oct 10, 2006	5.51	5.52	5.51	5.52
3297	NASDAQ	TRNS	Mon, Oct 9, 2006	5.60	5.60	5.52	5.52
3296	NASDAQ	TRNS	Fri, Oct 6, 2006	5.61	5.71	5.57	5.60
3295	NASDAQ	TRNS	Wed, Oct 4, 2006	5.60	5.71	5.44	5.60
3294	NASDAQ	TRNS	Tue, Oct 3, 2006	5.59	5.65	5.59	5.65
3293	NASDAQ	TRNS	Mon, Oct 2, 2006	5.59	5.59	5.46	5.59
3292	NASDAQ	TRNS	Fri, Sep 29, 2006	5.57	5.70	5.57	5.70
3291	NASDAQ	TRNS	Thu, Sep 28, 2006	5.57	5.59	5.51	5.59
3290	NASDAQ	TRNS	Wed, Sep 27, 2006	5.47	5.47	5.47	5.47
3289	NASDAQ	TRNS	Tue, Sep 26, 2006	5.36	5.56	5.35	5.56
3288	NASDAQ	TRNS	Mon, Sep 25, 2006	5.30	5.30	5.20	5.30
3287	NASDAQ	TRNS	Fri, Sep 22, 2006	5.34	5.55	5.26	5.26
3286	NASDAQ	TRNS	Thu, Sep 21, 2006	5.45	5.46	5.44	5.45
3285	NASDAQ	TRNS	Wed, Sep 20, 2006	5.50	5.50	5.40	5.50
3284	NASDAQ	TRNS	Tue, Sep 19, 2006	5.41	5.55	5.41	5.55
3283	NASDAQ	TRNS	Mon, Sep 18, 2006	5.48	5.65	5.48	5.65
3282	NASDAQ	TRNS	Fri, Sep 15, 2006	5.29	5.79	5.29	5.58
3281	NASDAQ	TRNS	Thu, Sep 14, 2006	5.59	5.59	5.45	5.45
3280	NASDAQ	TRNS	Wed, Sep 13, 2006	5.50	5.61	5.50	5.50
3279	NASDAQ	TRNS	Tue, Sep 12, 2006	5.70	5.70	5.50	5.51
3278	NASDAQ	TRNS	Mon, Sep 11, 2006	5.40	5.68	5.40	5.68
3277	NASDAQ	TRNS	Fri, Sep 8, 2006	5.50	5.50	5.50	5.50
3276	NASDAQ	TRNS	Thu, Sep 7, 2006	5.51	5.69	5.50	5.50
3275	NASDAQ	TRNS	Tue, Sep 5, 2006	5.75	5.75	5.64	5.64
3274	NASDAQ	TRNS	Fri, Sep 1, 2006	5.73	5.73	5.68	5.69
3273	NASDAQ	TRNS	Thu, Aug 31, 2006	5.75	5.80	5.69	5.79
3272	NASDAQ	TRNS	Wed, Aug 30, 2006	5.61	5.77	5.61	5.77
3271	NASDAQ	TRNS	Mon, Aug 28, 2006	5.75	5.75	5.58	5.75
3270	NASDAQ	TRNS	Fri, Aug 25, 2006	5.63	5.75	5.63	5.74
3269	NASDAQ	TRNS	Thu, Aug 24, 2006	5.80	5.80	5.77	5.77
3268	NASDAQ	TRNS	Wed, Aug 23, 2006	5.67	5.74	5.67	5.67
3267	NASDAQ	TRNS	Tue, Aug 22, 2006	5.80	5.80	5.73	5.77
3266	NASDAQ	TRNS	Mon, Aug 21, 2006	5.62	5.62	5.61	5.62
3265	NASDAQ	TRNS	Fri, Aug 18, 2006	5.65	5.65	5.50	5.50
3264	NASDAQ	TRNS	Thu, Aug 17, 2006	5.75	5.75	5.65	5.65
3263	NASDAQ	TRNS	Wed, Aug 16, 2006	5.80	5.80	5.67	5.80
3262	NASDAQ	TRNS	Tue, Aug 15, 2006	5.65	5.79	5.53	5.79
3261	NASDAQ	TRNS	Mon, Aug 14, 2006	5.80	5.80	5.62	5.63
3260	NASDAQ	TRNS	Fri, Aug 11, 2006	5.68	5.68	5.56	5.56
3259	NASDAQ	TRNS	Thu, Aug 10, 2006	5.68	5.69	5.68	5.69
3258	NASDAQ	TRNS	Wed, Aug 9, 2006	5.68	5.68	5.68	5.68
3257	NASDAQ	TRNS	Tue, Aug 8, 2006	5.79	5.80	5.65	5.68
3256	NASDAQ	TRNS	Mon, Aug 7, 2006	5.79	5.79	5.79	5.79
3255	NASDAQ	TRNS	Fri, Aug 4, 2006	5.75	5.76	5.75	5.76
3254	NASDAQ	TRNS	Thu, Aug 3, 2006	5.75	5.75	5.75	5.75
3253	NASDAQ	TRNS	Wed, Aug 2, 2006	5.80	5.80	5.80	5.80
3252	NASDAQ	TRNS	Tue, Aug 1, 2006	5.76	5.98	5.75	5.80
3251	NASDAQ	TRNS	Mon, Jul 31, 2006	5.81	5.97	5.75	5.84
3250	NASDAQ	TRNS	Fri, Jul 28, 2006	5.49	5.98	5.49	5.82
3249	NASDAQ	TRNS	Thu, Jul 27, 2006	5.52	5.59	5.24	5.24
3248	NASDAQ	TRNS	Wed, Jul 26, 2006	5.35	5.78	5.16	5.52
3247	NASDAQ	TRNS	Tue, Jul 25, 2006	5.53	5.53	5.25	5.25
3246	NASDAQ	TRNS	Mon, Jul 24, 2006	5.44	5.44	5.42	5.42
3245	NASDAQ	TRNS	Fri, Jul 21, 2006	5.40	5.52	5.08	5.52
3244	NASDAQ	TRNS	Wed, Jul 19, 2006	5.53	5.65	5.40	5.50
3243	NASDAQ	TRNS	Tue, Jul 18, 2006	5.27	5.95	5.06	5.63
3242	NASDAQ	TRNS	Mon, Jul 17, 2006	5.85	5.85	5.59	5.59
3241	NASDAQ	TRNS	Fri, Jul 14, 2006	6.03	6.03	5.95	5.95
3240	NASDAQ	TRNS	Thu, Jul 13, 2006	5.59	6.08	5.59	5.65
3239	NASDAQ	TRNS	Wed, Jul 12, 2006	5.67	5.88	5.59	5.88
3238	NASDAQ	TRNS	Tue, Jul 11, 2006	5.81	5.82	5.69	5.69
3237	NASDAQ	TRNS	Mon, Jul 10, 2006	6.00	6.00	6.00	6.00
3236	NASDAQ	TRNS	Fri, Jul 7, 2006	5.76	6.00	5.76	6.00
3235	NASDAQ	TRNS	Thu, Jul 6, 2006	5.60	5.72	5.60	5.72
3234	NASDAQ	TRNS	Wed, Jul 5, 2006	5.55	5.56	5.55	5.56
3233	NASDAQ	TRNS	Fri, Jun 30, 2006	5.36	5.55	5.26	5.50
3232	NASDAQ	TRNS	Thu, Jun 29, 2006	5.51	5.51	5.45	5.45
3231	NASDAQ	TRNS	Wed, Jun 28, 2006	5.68	5.68	5.50	5.62
3230	NASDAQ	TRNS	Tue, Jun 27, 2006	5.50	5.83	5.33	5.65
3229	NASDAQ	TRNS	Mon, Jun 26, 2006	5.04	5.50	4.95	5.44
3228	NASDAQ	TRNS	Fri, Jun 23, 2006	5.02	5.02	5.00	5.00
3227	NASDAQ	TRNS	Wed, Jun 21, 2006	5.05	5.15	5.05	5.07
3226	NASDAQ	TRNS	Tue, Jun 20, 2006	5.03	5.15	5.03	5.15
3225	NASDAQ	TRNS	Mon, Jun 19, 2006	5.21	5.21	5.08	5.08
3224	NASDAQ	TRNS	Fri, Jun 16, 2006	5.21	5.21	5.21	5.21
3223	NASDAQ	TRNS	Thu, Jun 15, 2006	5.23	5.23	5.23	5.23
3222	NASDAQ	TRNS	Wed, Jun 14, 2006	5.21	5.21	5.21	5.21
3221	NASDAQ	TRNS	Tue, Jun 13, 2006	5.30	5.30	5.26	5.26
3220	NASDAQ	TRNS	Mon, Jun 12, 2006	5.26	5.40	5.26	5.40
3219	NASDAQ	TRNS	Fri, Jun 9, 2006	5.26	5.26	5.26	5.26
3218	NASDAQ	TRNS	Thu, Jun 8, 2006	5.31	5.31	5.05	5.27
3217	NASDAQ	TRNS	Tue, Jun 6, 2006	5.37	5.37	5.26	5.35
3216	NASDAQ	TRNS	Fri, Jun 2, 2006	5.37	5.37	5.37	5.37
3215	NASDAQ	TRNS	Wed, May 31, 2006	5.40	5.40	5.40	5.40
3214	NASDAQ	TRNS	Fri, May 26, 2006	5.30	5.43	5.30	5.41
3213	NASDAQ	TRNS	Thu, May 25, 2006	5.17	5.17	5.15	5.15
3212	NASDAQ	TRNS	Wed, May 24, 2006	5.27	5.30	5.27	5.30
3211	NASDAQ	TRNS	Tue, May 23, 2006	5.31	5.31	5.11	5.19
3210	NASDAQ	TRNS	Mon, May 22, 2006	5.19	5.43	5.10	5.43
3209	NASDAQ	TRNS	Fri, May 19, 2006	5.50	5.50	5.40	5.45
3208	NASDAQ	TRNS	Thu, May 18, 2006	5.18	5.39	5.18	5.39
3207	NASDAQ	TRNS	Wed, May 17, 2006	5.35	5.52	4.91	5.39
3206	NASDAQ	TRNS	Tue, May 16, 2006	4.77	5.15	4.77	5.15
3205	NASDAQ	TRNS	Mon, May 15, 2006	5.25	5.25	4.86	5.08
3204	NASDAQ	TRNS	Fri, May 12, 2006	5.09	5.48	4.82	5.35
3203	NASDAQ	TRNS	Wed, May 10, 2006	5.05	5.09	4.97	5.09
3202	NASDAQ	TRNS	Tue, May 9, 2006	4.97	5.05	4.83	5.00
3201	NASDAQ	TRNS	Mon, May 8, 2006	4.91	5.09	4.75	5.05
3200	NASDAQ	TRNS	Fri, Apr 28, 2006	4.94	5.13	4.92	5.13
3199	NASDAQ	TRNS	Wed, Apr 26, 2006	5.05	5.13	4.97	5.13
3198	NASDAQ	TRNS	Tue, Apr 25, 2006	5.25	5.32	5.02	5.10
3197	NASDAQ	TRNS	Mon, Apr 24, 2006	5.02	5.25	5.01	5.25
3196	NASDAQ	TRNS	Fri, Apr 21, 2006	5.15	5.15	5.15	5.15
3195	NASDAQ	TRNS	Thu, Apr 20, 2006	5.15	5.15	5.15	5.15
3194	NASDAQ	TRNS	Wed, Apr 19, 2006	5.17	5.17	5.17	5.17
3193	NASDAQ	TRNS	Tue, Apr 18, 2006	5.16	5.20	5.16	5.20
3192	NASDAQ	TRNS	Mon, Apr 17, 2006	5.01	5.25	4.97	5.25
3191	NASDAQ	TRNS	Thu, Apr 13, 2006	5.20	5.20	5.15	5.15
3190	NASDAQ	TRNS	Mon, Apr 10, 2006	5.25	5.25	5.25	5.25
3189	NASDAQ	TRNS	Fri, Apr 7, 2006	5.25	5.25	5.24	5.25
3188	NASDAQ	TRNS	Thu, Apr 6, 2006	5.40	5.40	5.34	5.34
3187	NASDAQ	TRNS	Wed, Apr 5, 2006	5.40	5.40	5.40	5.40
3186	NASDAQ	TRNS	Tue, Apr 4, 2006	5.21	5.44	5.21	5.44
3185	NASDAQ	TRNS	Mon, Apr 3, 2006	5.49	5.49	5.49	5.49
3184	NASDAQ	TRNS	Fri, Mar 31, 2006	5.35	5.47	5.35	5.47
3183	NASDAQ	TRNS	Thu, Mar 30, 2006	5.15	5.30	5.15	5.30
3182	NASDAQ	TRNS	Wed, Mar 29, 2006	5.00	5.13	5.00	5.10
3181	NASDAQ	TRNS	Fri, Mar 24, 2006	5.00	5.00	5.00	5.00
3180	NASDAQ	TRNS	Thu, Mar 23, 2006	5.02	5.02	4.92	4.92
3179	NASDAQ	TRNS	Wed, Mar 22, 2006	5.00	5.00	4.90	4.90
3178	NASDAQ	TRNS	Tue, Mar 21, 2006	5.04	5.04	4.90	4.90
3177	NASDAQ	TRNS	Mon, Mar 20, 2006	5.15	5.20	5.15	5.20
3176	NASDAQ	TRNS	Thu, Mar 16, 2006	5.14	5.15	5.14	5.15
3175	NASDAQ	TRNS	Wed, Mar 15, 2006	4.89	5.18	4.89	5.18
3174	NASDAQ	TRNS	Tue, Mar 14, 2006	5.03	5.03	5.01	5.01
3173	NASDAQ	TRNS	Mon, Mar 13, 2006	5.20	5.20	5.10	5.10
3172	NASDAQ	TRNS	Fri, Mar 10, 2006	5.01	5.17	5.01	5.17
3171	NASDAQ	TRNS	Thu, Mar 9, 2006	5.32	5.32	5.00	5.00
3170	NASDAQ	TRNS	Wed, Mar 8, 2006	5.20	5.20	5.20	5.20
3169	NASDAQ	TRNS	Tue, Mar 7, 2006	5.29	5.40	5.15	5.15
3168	NASDAQ	TRNS	Fri, Mar 3, 2006	5.13	5.13	5.13	5.13
3167	NASDAQ	TRNS	Tue, Feb 28, 2006	5.04	5.35	4.82	5.06
3166	NASDAQ	TRNS	Mon, Feb 27, 2006	5.20	5.20	5.20	5.20
3165	NASDAQ	TRNS	Fri, Feb 24, 2006	5.05	5.10	5.05	5.10
3164	NASDAQ	TRNS	Thu, Feb 23, 2006	5.20	5.20	5.20	5.20
3163	NASDAQ	TRNS	Wed, Feb 22, 2006	5.24	5.24	5.20	5.20
3162	NASDAQ	TRNS	Tue, Feb 21, 2006	5.11	5.25	4.87	5.25
3161	NASDAQ	TRNS	Fri, Feb 17, 2006	5.20	5.20	5.12	5.12
3160	NASDAQ	TRNS	Thu, Feb 16, 2006	5.01	5.20	5.01	5.20
3159	NASDAQ	TRNS	Wed, Feb 15, 2006	5.00	5.20	5.00	5.20
3158	NASDAQ	TRNS	Tue, Feb 14, 2006	5.00	5.03	4.95	5.03
3157	NASDAQ	TRNS	Fri, Feb 10, 2006	4.81	5.09	4.79	5.09
3156	NASDAQ	TRNS	Thu, Feb 9, 2006	5.10	5.10	5.10	5.10
3155	NASDAQ	TRNS	Wed, Feb 8, 2006	5.11	5.11	4.63	5.10
3154	NASDAQ	TRNS	Tue, Feb 7, 2006	5.14	5.20	5.05	5.10
3153	NASDAQ	TRNS	Mon, Feb 6, 2006	5.11	5.11	5.10	5.10
3152	NASDAQ	TRNS	Fri, Feb 3, 2006	5.31	5.40	5.10	5.40
3151	NASDAQ	TRNS	Thu, Feb 2, 2006	5.40	5.40	5.40	5.40
3150	NASDAQ	TRNS	Wed, Feb 1, 2006	5.35	5.40	5.35	5.40
3149	NASDAQ	TRNS	Tue, Jan 31, 2006	5.25	5.44	5.25	5.40
3148	NASDAQ	TRNS	Mon, Jan 30, 2006	5.07	5.24	5.07	5.24
3147	NASDAQ	TRNS	Fri, Jan 27, 2006	5.26	5.37	5.09	5.25
3146	NASDAQ	TRNS	Thu, Jan 26, 2006	5.25	5.35	5.25	5.25
3145	NASDAQ	TRNS	Wed, Jan 25, 2006	5.25	5.35	5.24	5.35
3144	NASDAQ	TRNS	Tue, Jan 24, 2006	5.25	5.33	5.24	5.33
3143	NASDAQ	TRNS	Mon, Jan 23, 2006	5.20	5.28	5.20	5.28
3142	NASDAQ	TRNS	Fri, Jan 20, 2006	5.28	5.29	5.15	5.26
3141	NASDAQ	TRNS	Thu, Jan 19, 2006	5.20	5.37	5.20	5.34
3140	NASDAQ	TRNS	Wed, Jan 18, 2006	5.33	5.33	5.25	5.25
3139	NASDAQ	TRNS	Tue, Jan 17, 2006	5.30	5.49	5.25	5.25
3138	NASDAQ	TRNS	Fri, Jan 13, 2006	5.09	5.40	5.09	5.40
3137	NASDAQ	TRNS	Thu, Jan 12, 2006	5.20	5.21	5.20	5.20
3136	NASDAQ	TRNS	Wed, Jan 11, 2006	5.21	5.25	5.20	5.20
3135	NASDAQ	TRNS	Tue, Jan 10, 2006	5.25	5.29	5.01	5.29
3134	NASDAQ	TRNS	Mon, Jan 9, 2006	5.28	5.29	5.24	5.28
3133	NASDAQ	TRNS	Fri, Jan 6, 2006	5.29	5.29	5.29	5.29
3132	NASDAQ	TRNS	Thu, Jan 5, 2006	5.31	5.31	5.29	5.29
3131	NASDAQ	TRNS	Wed, Jan 4, 2006	5.30	5.37	5.25	5.31
3130	NASDAQ	TRNS	Tue, Jan 3, 2006	5.29	5.30	5.29	5.30
3129	NASDAQ	TRNS	Fri, Dec 30, 2005	5.20	5.35	5.20	5.35
3128	NASDAQ	TRNS	Thu, Dec 29, 2005	5.17	5.28	5.17	5.28
3127	NASDAQ	TRNS	Fri, Dec 23, 2005	5.08	5.08	5.07	5.07
3126	NASDAQ	TRNS	Thu, Dec 22, 2005	5.10	5.10	5.07	5.07
3125	NASDAQ	TRNS	Wed, Dec 21, 2005	5.06	5.18	5.04	5.18
3124	NASDAQ	TRNS	Tue, Dec 20, 2005	5.10	5.10	4.99	5.07
3123	NASDAQ	TRNS	Mon, Dec 19, 2005	5.17	5.24	5.17	5.22
3122	NASDAQ	TRNS	Fri, Dec 16, 2005	5.16	5.25	5.00	5.25
3121	NASDAQ	TRNS	Wed, Dec 14, 2005	5.25	5.25	5.25	5.25
3120	NASDAQ	TRNS	Tue, Dec 13, 2005	5.35	5.35	5.35	5.35
3119	NASDAQ	TRNS	Mon, Dec 12, 2005	5.33	5.33	5.33	5.33
3118	NASDAQ	TRNS	Fri, Dec 9, 2005	5.26	5.26	5.18	5.25
3117	NASDAQ	TRNS	Wed, Dec 7, 2005	5.26	5.38	5.25	5.38
3116	NASDAQ	TRNS	Tue, Dec 6, 2005	5.02	5.37	5.02	5.37
3115	NASDAQ	TRNS	Mon, Dec 5, 2005	5.15	5.15	4.88	5.15
3114	NASDAQ	TRNS	Fri, Dec 2, 2005	5.00	5.05	5.00	5.05
3113	NASDAQ	TRNS	Thu, Dec 1, 2005	4.95	5.18	4.95	5.15
3112	NASDAQ	TRNS	Wed, Nov 30, 2005	4.95	5.12	4.60	5.12
3111	NASDAQ	TRNS	Tue, Nov 29, 2005	4.75	4.95	4.75	4.95
3110	NASDAQ	TRNS	Fri, Nov 25, 2005	4.90	4.92	4.90	4.92
3109	NASDAQ	TRNS	Wed, Nov 23, 2005	4.85	4.90	4.85	4.90
3108	NASDAQ	TRNS	Mon, Nov 21, 2005	4.65	4.90	4.65	4.90
3107	NASDAQ	TRNS	Fri, Nov 18, 2005	4.65	4.90	4.65	4.90
3106	NASDAQ	TRNS	Thu, Nov 17, 2005	4.80	4.90	4.80	4.90
3105	NASDAQ	TRNS	Wed, Nov 16, 2005	4.56	4.80	4.55	4.80
3104	NASDAQ	TRNS	Tue, Nov 15, 2005	4.65	4.83	4.55	4.80
3103	NASDAQ	TRNS	Mon, Nov 14, 2005	4.25	4.80	4.25	4.80
3102	NASDAQ	TRNS	Thu, Nov 10, 2005	4.39	4.42	4.39	4.39
3101	NASDAQ	TRNS	Wed, Nov 9, 2005	4.27	4.41	4.27	4.41
3100	NASDAQ	TRNS	Tue, Nov 8, 2005	4.25	4.52	4.01	4.40
3099	NASDAQ	TRNS	Wed, Nov 2, 2005	4.45	4.52	4.45	4.45
3098	NASDAQ	TRNS	Tue, Nov 1, 2005	4.45	4.52	4.45	4.52
3097	NASDAQ	TRNS	Mon, Oct 31, 2005	4.17	4.48	4.17	4.48
3096	NASDAQ	TRNS	Wed, Oct 26, 2005	4.30	4.42	4.30	4.42
3095	NASDAQ	TRNS	Tue, Oct 25, 2005	4.30	4.30	4.30	4.30
3094	NASDAQ	TRNS	Mon, Oct 24, 2005	4.40	4.42	4.40	4.42
3093	NASDAQ	TRNS	Fri, Oct 21, 2005	4.40	4.40	4.30	4.40
3092	NASDAQ	TRNS	Thu, Oct 20, 2005	4.40	4.40	4.40	4.40
3091	NASDAQ	TRNS	Wed, Oct 19, 2005	4.25	4.35	4.25	4.35
3090	NASDAQ	TRNS	Tue, Oct 18, 2005	4.30	4.34	4.24	4.34
3089	NASDAQ	TRNS	Mon, Oct 17, 2005	4.30	4.30	4.30	4.30
3088	NASDAQ	TRNS	Fri, Oct 14, 2005	3.96	4.35	3.96	4.35
3087	NASDAQ	TRNS	Wed, Oct 12, 2005	4.20	4.20	4.20	4.20
3086	NASDAQ	TRNS	Mon, Oct 10, 2005	4.40	4.40	4.20	4.20
3085	NASDAQ	TRNS	Fri, Oct 7, 2005	4.19	4.19	4.19	4.19
3084	NASDAQ	TRNS	Thu, Oct 6, 2005	4.21	4.35	4.15	4.35
3083	NASDAQ	TRNS	Wed, Oct 5, 2005	4.36	4.36	4.30	4.30
3082	NASDAQ	TRNS	Tue, Oct 4, 2005	4.15	4.40	4.15	4.40
3081	NASDAQ	TRNS	Mon, Oct 3, 2005	4.11	4.35	4.11	4.35
3080	NASDAQ	TRNS	Fri, Sep 30, 2005	4.29	4.35	4.20	4.35
3079	NASDAQ	TRNS	Thu, Sep 29, 2005	4.30	4.32	4.30	4.30
3078	NASDAQ	TRNS	Mon, Sep 26, 2005	4.30	4.32	4.30	4.30
3077	NASDAQ	TRNS	Fri, Sep 23, 2005	4.45	4.45	4.30	4.31
3076	NASDAQ	TRNS	Thu, Sep 22, 2005	4.40	4.55	4.29	4.55
3075	NASDAQ	TRNS	Wed, Sep 21, 2005	4.61	4.61	4.55	4.55
3074	NASDAQ	TRNS	Tue, Sep 20, 2005	4.74	4.74	4.46	4.65
3073	NASDAQ	TRNS	Mon, Sep 19, 2005	4.50	4.62	4.50	4.62
3072	NASDAQ	TRNS	Fri, Sep 16, 2005	4.55	4.58	4.46	4.50
3071	NASDAQ	TRNS	Thu, Sep 15, 2005	4.30	4.49	4.30	4.31
3070	NASDAQ	TRNS	Wed, Sep 14, 2005	4.30	4.50	4.29	4.40
3069	NASDAQ	TRNS	Fri, Sep 9, 2005	4.10	4.55	4.10	4.55
3068	NASDAQ	TRNS	Wed, Sep 7, 2005	4.30	4.39	4.30	4.30
3067	NASDAQ	TRNS	Tue, Sep 6, 2005	4.25	4.34	4.20	4.34
3066	NASDAQ	TRNS	Fri, Sep 2, 2005	4.25	4.60	4.12	4.25
3065	NASDAQ	TRNS	Thu, Sep 1, 2005	4.15	4.35	4.15	4.35
3064	NASDAQ	TRNS	Wed, Aug 31, 2005	4.24	4.24	4.24	4.24
3063	NASDAQ	TRNS	Fri, Aug 26, 2005	4.30	4.30	4.01	4.25
3062	NASDAQ	TRNS	Thu, Aug 25, 2005	4.25	4.40	4.25	4.38
3061	NASDAQ	TRNS	Wed, Aug 24, 2005	4.25	4.37	4.25	4.29
3060	NASDAQ	TRNS	Tue, Aug 23, 2005	4.20	4.35	4.20	4.26
3059	NASDAQ	TRNS	Mon, Aug 22, 2005	4.10	4.35	3.87	4.35
3058	NASDAQ	TRNS	Fri, Aug 19, 2005	4.25	4.27	4.25	4.25
3057	NASDAQ	TRNS	Thu, Aug 18, 2005	4.25	4.38	4.25	4.34
3056	NASDAQ	TRNS	Wed, Aug 17, 2005	4.25	4.40	4.25	4.40
3055	NASDAQ	TRNS	Tue, Aug 16, 2005	4.40	4.40	4.26	4.26
3054	NASDAQ	TRNS	Fri, Aug 12, 2005	4.10	4.30	4.10	4.30
3053	NASDAQ	TRNS	Thu, Aug 11, 2005	4.16	4.17	4.15	4.15
3052	NASDAQ	TRNS	Wed, Aug 10, 2005	4.25	4.29	4.05	4.25
3051	NASDAQ	TRNS	Tue, Aug 9, 2005	4.25	4.40	4.25	4.40
3050	NASDAQ	TRNS	Mon, Aug 8, 2005	4.23	4.40	4.20	4.20
3049	NASDAQ	TRNS	Thu, Aug 4, 2005	4.49	4.74	4.40	4.40
3048	NASDAQ	TRNS	Wed, Aug 3, 2005	4.50	4.73	4.23	4.73
3047	NASDAQ	TRNS	Tue, Aug 2, 2005	4.30	4.50	4.17	4.50
3046	NASDAQ	TRNS	Mon, Aug 1, 2005	4.18	4.35	4.05	4.30
3045	NASDAQ	TRNS	Fri, Jul 29, 2005	4.38	4.40	4.35	4.35
3044	NASDAQ	TRNS	Thu, Jul 28, 2005	3.89	4.34	3.89	4.34
3043	NASDAQ	TRNS	Wed, Jul 27, 2005	4.40	4.40	4.34	4.34
3042	NASDAQ	TRNS	Tue, Jul 26, 2005	4.39	4.47	4.39	4.41
3041	NASDAQ	TRNS	Mon, Jul 25, 2005	4.34	4.35	4.34	4.34
3040	NASDAQ	TRNS	Fri, Jul 22, 2005	4.34	4.34	4.34	4.34
3039	NASDAQ	TRNS	Thu, Jul 21, 2005	4.39	4.60	4.39	4.60
3038	NASDAQ	TRNS	Wed, Jul 20, 2005	4.05	4.50	3.87	4.40
3037	NASDAQ	TRNS	Tue, Jul 19, 2005	4.15	4.61	4.03	4.60
3036	NASDAQ	TRNS	Mon, Jul 18, 2005	4.12	4.20	4.12	4.20
3035	NASDAQ	TRNS	Fri, Jul 15, 2005	4.35	4.35	4.35	4.35
3034	NASDAQ	TRNS	Wed, Jul 13, 2005	4.35	4.60	4.35	4.60
3033	NASDAQ	TRNS	Tue, Jul 12, 2005	4.60	4.60	4.40	4.40
3032	NASDAQ	TRNS	Mon, Jul 11, 2005	4.40	4.40	4.40	4.40
3031	NASDAQ	TRNS	Fri, Jul 8, 2005	4.40	4.40	4.40	4.40
3030	NASDAQ	TRNS	Wed, Jul 6, 2005	4.50	4.50	4.50	4.50
3029	NASDAQ	TRNS	Fri, Jul 1, 2005	4.50	4.50	4.50	4.50
3028	NASDAQ	TRNS	Thu, Jun 30, 2005	4.50	4.50	4.50	4.50
3027	NASDAQ	TRNS	Wed, Jun 29, 2005	4.50	4.50	4.50	4.50
3026	NASDAQ	TRNS	Mon, Jun 27, 2005	4.62	4.62	4.38	4.50
3025	NASDAQ	TRNS	Fri, Jun 24, 2005	4.62	4.62	4.62	4.62
3024	NASDAQ	TRNS	Thu, Jun 23, 2005	4.62	4.62	4.62	4.62
3023	NASDAQ	TRNS	Wed, Jun 22, 2005	4.62	4.75	4.62	4.75
3022	NASDAQ	TRNS	Tue, Jun 21, 2005	4.61	4.75	4.61	4.75
3021	NASDAQ	TRNS	Mon, Jun 20, 2005	4.89	4.94	4.67	4.76
3020	NASDAQ	TRNS	Fri, Jun 17, 2005	4.65	4.85	4.61	4.85
3019	NASDAQ	TRNS	Thu, Jun 16, 2005	4.60	4.62	4.60	4.61
3018	NASDAQ	TRNS	Wed, Jun 15, 2005	4.75	4.75	4.75	4.75
3017	NASDAQ	TRNS	Tue, Jun 14, 2005	4.65	4.65	4.65	4.65
3016	NASDAQ	TRNS	Mon, Jun 13, 2005	4.69	4.69	4.62	4.62
3015	NASDAQ	TRNS	Thu, Jun 9, 2005	4.75	4.75	4.70	4.70
3014	NASDAQ	TRNS	Wed, Jun 8, 2005	4.70	4.80	4.60	4.78
3013	NASDAQ	TRNS	Tue, Jun 7, 2005	4.90	4.90	4.90	4.90
3012	NASDAQ	TRNS	Mon, Jun 6, 2005	4.70	4.73	4.65	4.65
3011	NASDAQ	TRNS	Fri, Jun 3, 2005	4.65	4.90	4.65	4.90
3010	NASDAQ	TRNS	Wed, Jun 1, 2005	4.80	4.89	4.65	4.89
3009	NASDAQ	TRNS	Tue, May 31, 2005	3.95	4.79	3.95	4.79
3008	NASDAQ	TRNS	Fri, May 27, 2005	4.70	4.70	4.10	4.50
3007	NASDAQ	TRNS	Thu, May 26, 2005	4.80	4.80	4.60	4.60
3006	NASDAQ	TRNS	Wed, May 25, 2005	4.80	4.80	4.80	4.80
3005	NASDAQ	TRNS	Tue, May 24, 2005	4.47	4.93	4.47	4.90
3004	NASDAQ	TRNS	Mon, May 23, 2005	4.85	5.00	4.85	4.99
3003	NASDAQ	TRNS	Fri, May 20, 2005	4.60	4.75	4.31	4.75
3002	NASDAQ	TRNS	Wed, May 18, 2005	4.95	4.95	4.50	4.78
3001	NASDAQ	TRNS	Tue, May 17, 2005	4.75	4.75	4.75	4.75
3000	NASDAQ	TRNS	Mon, May 16, 2005	4.75	4.75	4.75	4.75
2999	NASDAQ	TRNS	Fri, May 13, 2005	4.75	4.75	4.75	4.75
2998	NASDAQ	TRNS	Thu, May 12, 2005	4.75	4.75	4.75	4.75
2997	NASDAQ	TRNS	Wed, May 11, 2005	4.75	4.75	4.75	4.75
2996	NASDAQ	TRNS	Tue, May 10, 2005	4.67	5.00	4.50	4.67
2995	NASDAQ	TRNS	Mon, May 9, 2005	4.95	5.00	4.95	5.00
2994	NASDAQ	TRNS	Fri, May 6, 2005	4.85	4.95	4.60	4.95
2993	NASDAQ	TRNS	Thu, May 5, 2005	4.70	5.00	4.70	5.00
2992	NASDAQ	TRNS	Wed, May 4, 2005	4.50	4.73	4.36	4.73
2991	NASDAQ	TRNS	Tue, May 3, 2005	4.38	4.75	4.38	4.55
2990	NASDAQ	TRNS	Mon, May 2, 2005	4.82	4.82	4.10	4.75
2989	NASDAQ	TRNS	Fri, Apr 29, 2005	4.56	4.68	4.19	4.68
2988	NASDAQ	TRNS	Thu, Apr 28, 2005	4.10	4.35	4.10	4.26
2987	NASDAQ	TRNS	Wed, Apr 27, 2005	4.05	4.05	4.05	4.05
2986	NASDAQ	TRNS	Tue, Apr 26, 2005	3.90	4.19	3.90	4.05
2985	NASDAQ	TRNS	Mon, Apr 25, 2005	3.70	3.99	3.41	3.99
2984	NASDAQ	TRNS	Fri, Apr 22, 2005	3.82	4.00	3.70	4.00
2983	NASDAQ	TRNS	Wed, Apr 20, 2005	3.75	3.90	3.75	3.88
2982	NASDAQ	TRNS	Tue, Apr 19, 2005	3.60	3.80	3.39	3.80
2981	NASDAQ	TRNS	Mon, Apr 18, 2005	3.80	3.80	3.80	3.80
2980	NASDAQ	TRNS	Fri, Apr 15, 2005	3.80	3.80	3.80	3.80
2979	NASDAQ	TRNS	Mon, Apr 11, 2005	3.80	3.88	3.80	3.88
2978	NASDAQ	TRNS	Thu, Apr 7, 2005	3.80	3.80	3.80	3.80
2977	NASDAQ	TRNS	Wed, Apr 6, 2005	3.89	3.96	3.40	3.80
2976	NASDAQ	TRNS	Tue, Apr 5, 2005	3.95	3.95	3.95	3.95
2975	NASDAQ	TRNS	Mon, Apr 4, 2005	3.99	3.99	3.99	3.99
2974	NASDAQ	TRNS	Fri, Apr 1, 2005	3.99	3.99	3.99	3.99
2973	NASDAQ	TRNS	Thu, Mar 31, 2005	3.94	3.94	3.89	3.89
2972	NASDAQ	TRNS	Wed, Mar 30, 2005	3.41	3.85	3.41	3.85
2971	NASDAQ	TRNS	Thu, Mar 24, 2005	3.67	3.80	3.67	3.80
2970	NASDAQ	TRNS	Tue, Mar 22, 2005	3.45	3.60	3.33	3.55
2969	NASDAQ	TRNS	Fri, Mar 18, 2005	3.49	3.49	3.48	3.48
2968	NASDAQ	TRNS	Thu, Mar 17, 2005	3.50	3.50	3.41	3.41
2967	NASDAQ	TRNS	Wed, Mar 16, 2005	3.56	3.56	3.51	3.51
2966	NASDAQ	TRNS	Tue, Mar 15, 2005	3.65	3.65	3.41	3.57
2965	NASDAQ	TRNS	Fri, Mar 11, 2005	3.66	3.66	3.66	3.66
2964	NASDAQ	TRNS	Tue, Mar 8, 2005	3.67	3.80	3.66	3.71
2963	NASDAQ	TRNS	Mon, Mar 7, 2005	3.69	3.80	3.56	3.68
2962	NASDAQ	TRNS	Fri, Mar 4, 2005	3.56	3.72	3.52	3.67
2961	NASDAQ	TRNS	Thu, Mar 3, 2005	3.80	3.80	3.68	3.70
2960	NASDAQ	TRNS	Wed, Mar 2, 2005	3.80	3.86	3.57	3.84
2959	NASDAQ	TRNS	Mon, Feb 28, 2005	3.79	3.94	3.75	3.94
2958	NASDAQ	TRNS	Fri, Feb 25, 2005	3.80	3.80	3.75	3.80
2957	NASDAQ	TRNS	Thu, Feb 24, 2005	3.62	3.83	3.51	3.80
2956	NASDAQ	TRNS	Wed, Feb 23, 2005	3.80	3.80	3.75	3.75
2955	NASDAQ	TRNS	Tue, Feb 22, 2005	3.61	3.80	3.61	3.80
2954	NASDAQ	TRNS	Fri, Feb 18, 2005	3.78	3.83	3.78	3.80
2953	NASDAQ	TRNS	Thu, Feb 17, 2005	3.71	3.80	3.61	3.80
2952	NASDAQ	TRNS	Wed, Feb 16, 2005	3.79	3.80	3.79	3.80
2951	NASDAQ	TRNS	Tue, Feb 15, 2005	3.79	3.80	3.79	3.80
2950	NASDAQ	TRNS	Mon, Feb 14, 2005	3.79	3.82	3.71	3.80
2949	NASDAQ	TRNS	Fri, Feb 11, 2005	3.78	3.80	3.70	3.80
2948	NASDAQ	TRNS	Thu, Feb 10, 2005	3.95	3.95	3.74	3.74
2947	NASDAQ	TRNS	Wed, Feb 9, 2005	3.92	4.00	3.82	4.00
2946	NASDAQ	TRNS	Fri, Feb 4, 2005	3.99	3.99	3.92	3.92
2945	NASDAQ	TRNS	Thu, Feb 3, 2005	3.81	3.92	3.80	3.92
2944	NASDAQ	TRNS	Wed, Feb 2, 2005	3.94	3.95	3.86	3.86
2943	NASDAQ	TRNS	Tue, Feb 1, 2005	3.81	4.00	3.81	4.00
2942	NASDAQ	TRNS	Mon, Jan 31, 2005	3.93	3.93	3.93	3.93
2941	NASDAQ	TRNS	Thu, Jan 27, 2005	3.62	3.79	3.62	3.79
2940	NASDAQ	TRNS	Wed, Jan 26, 2005	3.71	3.85	3.71	3.85
2939	NASDAQ	TRNS	Tue, Jan 25, 2005	3.68	3.74	3.68	3.71
2938	NASDAQ	TRNS	Mon, Jan 24, 2005	3.81	3.81	3.44	3.70
2937	NASDAQ	TRNS	Fri, Jan 21, 2005	3.88	3.92	3.80	3.80
2936	NASDAQ	TRNS	Thu, Jan 20, 2005	3.88	3.88	3.84	3.84
2935	NASDAQ	TRNS	Tue, Jan 18, 2005	3.75	3.75	3.75	3.75
2934	NASDAQ	TRNS	Fri, Jan 14, 2005	3.74	3.79	3.74	3.79
2933	NASDAQ	TRNS	Thu, Jan 13, 2005	3.79	3.79	3.62	3.75
2932	NASDAQ	TRNS	Wed, Jan 12, 2005	3.81	3.81	3.75	3.75
2931	NASDAQ	TRNS	Tue, Jan 11, 2005	3.80	3.80	3.80	3.80
2930	NASDAQ	TRNS	Mon, Jan 10, 2005	3.57	3.80	3.43	3.80
2929	NASDAQ	TRNS	Wed, Jan 5, 2005	3.50	3.50	3.21	3.49
2928	NASDAQ	TRNS	Tue, Jan 4, 2005	3.36	3.55	3.36	3.55
2927	NASDAQ	TRNS	Mon, Jan 3, 2005	3.49	3.49	3.45	3.45
2926	NASDAQ	TRNS	Fri, Dec 31, 2004	3.40	3.49	3.38	3.49
2925	NASDAQ	TRNS	Thu, Dec 30, 2004	3.49	3.49	3.45	3.46
2924	NASDAQ	TRNS	Wed, Dec 29, 2004	3.35	3.48	3.35	3.48
2923	NASDAQ	TRNS	Tue, Dec 28, 2004	3.15	3.38	3.15	3.32
2922	NASDAQ	TRNS	Mon, Dec 27, 2004	3.15	3.27	3.15	3.16
2921	NASDAQ	TRNS	Thu, Dec 23, 2004	3.24	3.25	3.14	3.16
2920	NASDAQ	TRNS	Wed, Dec 22, 2004	3.15	3.38	3.15	3.28
2919	NASDAQ	TRNS	Tue, Dec 21, 2004	3.12	3.30	2.98	3.10
2918	NASDAQ	TRNS	Mon, Dec 20, 2004	3.10	3.34	3.00	3.15
2917	NASDAQ	TRNS	Fri, Dec 17, 2004	2.95	3.05	2.72	3.05
2916	NASDAQ	TRNS	Thu, Dec 16, 2004	2.56	3.12	2.56	3.00
2915	NASDAQ	TRNS	Wed, Dec 15, 2004	3.01	3.05	3.01	3.01
2914	NASDAQ	TRNS	Tue, Dec 14, 2004	3.05	3.10	3.01	3.02
2913	NASDAQ	TRNS	Mon, Dec 13, 2004	3.12	3.26	3.05	3.26
2912	NASDAQ	TRNS	Fri, Dec 10, 2004	3.12	3.20	3.12	3.15
2911	NASDAQ	TRNS	Thu, Dec 9, 2004	3.05	3.20	3.05	3.15
2910	NASDAQ	TRNS	Wed, Dec 8, 2004	2.95	3.14	2.95	3.13
2909	NASDAQ	TRNS	Tue, Dec 7, 2004	2.95	3.00	2.95	3.00
2908	NASDAQ	TRNS	Mon, Dec 6, 2004	2.95	2.95	2.94	2.95
2907	NASDAQ	TRNS	Fri, Dec 3, 2004	2.90	2.96	2.82	2.95
2906	NASDAQ	TRNS	Thu, Dec 2, 2004	3.04	3.05	2.76	2.96
2905	NASDAQ	TRNS	Wed, Dec 1, 2004	2.98	3.01	2.98	3.01
2904	NASDAQ	TRNS	Tue, Nov 30, 2004	2.89	3.10	2.52	3.00
2903	NASDAQ	TRNS	Mon, Nov 29, 2004	2.88	2.95	2.65	2.95
2902	NASDAQ	TRNS	Fri, Nov 26, 2004	2.88	3.00	2.88	3.00
2901	NASDAQ	TRNS	Tue, Nov 23, 2004	2.72	2.95	2.70	2.95
2900	NASDAQ	TRNS	Mon, Nov 22, 2004	2.89	2.98	2.81	2.81
2899	NASDAQ	TRNS	Fri, Nov 19, 2004	2.83	3.35	2.83	3.00
2898	NASDAQ	TRNS	Thu, Nov 18, 2004	2.84	2.88	2.84	2.88
2897	NASDAQ	TRNS	Wed, Nov 17, 2004	2.79	2.92	2.78	2.85
2896	NASDAQ	TRNS	Tue, Nov 16, 2004	2.92	2.92	2.75	2.85
2895	NASDAQ	TRNS	Mon, Nov 15, 2004	2.83	2.94	2.83	2.90
2894	NASDAQ	TRNS	Fri, Nov 12, 2004	2.81	2.99	2.81	2.99
2893	NASDAQ	TRNS	Thu, Nov 11, 2004	2.95	3.08	2.80	3.08
2892	NASDAQ	TRNS	Wed, Nov 10, 2004	2.91	3.02	2.84	3.02
2891	NASDAQ	TRNS	Tue, Nov 9, 2004	3.00	3.01	2.97	2.97
2890	NASDAQ	TRNS	Mon, Nov 8, 2004	2.95	2.98	2.90	2.98
2889	NASDAQ	TRNS	Fri, Nov 5, 2004	2.99	3.00	2.91	3.00
2888	NASDAQ	TRNS	Thu, Nov 4, 2004	3.00	3.05	2.75	3.00
2887	NASDAQ	TRNS	Wed, Nov 3, 2004	2.79	2.99	2.78	2.95
2886	NASDAQ	TRNS	Tue, Nov 2, 2004	2.78	2.90	2.62	2.85
2885	NASDAQ	TRNS	Mon, Nov 1, 2004	2.69	2.92	2.62	2.92
2884	NASDAQ	TRNS	Fri, Oct 29, 2004	2.73	2.96	2.54	2.96
2883	NASDAQ	TRNS	Thu, Oct 28, 2004	2.81	2.85	2.73	2.73
2882	NASDAQ	TRNS	Wed, Oct 27, 2004	2.80	2.92	2.80	2.82
2881	NASDAQ	TRNS	Tue, Oct 26, 2004	2.80	2.88	2.80	2.82
2880	NASDAQ	TRNS	Mon, Oct 25, 2004	2.90	2.90	2.90	2.90
2879	NASDAQ	TRNS	Fri, Oct 22, 2004	2.91	2.91	2.91	2.91
2878	NASDAQ	TRNS	Thu, Oct 21, 2004	2.76	3.01	2.76	2.98
2877	NASDAQ	TRNS	Wed, Oct 20, 2004	2.81	2.91	2.73	2.90
2876	NASDAQ	TRNS	Tue, Oct 19, 2004	2.95	2.95	2.69	2.91
2875	NASDAQ	TRNS	Mon, Oct 18, 2004	2.97	2.99	2.89	2.89
2874	NASDAQ	TRNS	Fri, Oct 15, 2004	2.95	2.95	2.95	2.95
2873	NASDAQ	TRNS	Thu, Oct 14, 2004	2.88	2.91	2.88	2.91
2872	NASDAQ	TRNS	Wed, Oct 13, 2004	2.85	3.00	2.85	2.90
2871	NASDAQ	TRNS	Tue, Oct 12, 2004	2.93	2.93	2.85	2.90
2870	NASDAQ	TRNS	Mon, Oct 11, 2004	2.98	3.00	2.98	3.00
2869	NASDAQ	TRNS	Fri, Oct 8, 2004	2.85	2.88	2.85	2.88
2868	NASDAQ	TRNS	Thu, Oct 7, 2004	2.91	2.92	2.91	2.92
2867	NASDAQ	TRNS	Wed, Oct 6, 2004	2.95	2.96	2.85	2.85
2866	NASDAQ	TRNS	Tue, Oct 5, 2004	2.82	3.01	2.78	2.86
2865	NASDAQ	TRNS	Fri, Oct 1, 2004	2.80	2.95	2.68	2.86
2864	NASDAQ	TRNS	Thu, Sep 30, 2004	2.68	3.00	2.68	2.88
2863	NASDAQ	TRNS	Wed, Sep 29, 2004	2.90	3.09	2.89	3.01
2862	NASDAQ	TRNS	Tue, Sep 28, 2004	2.89	3.02	2.85	2.90
2861	NASDAQ	TRNS	Mon, Sep 27, 2004	2.80	3.02	2.78	3.02
2860	NASDAQ	TRNS	Fri, Sep 24, 2004	2.81	2.92	2.78	2.91
2859	NASDAQ	TRNS	Thu, Sep 23, 2004	2.76	2.94	2.76	2.87
2858	NASDAQ	TRNS	Wed, Sep 22, 2004	2.79	2.93	2.72	2.83
2857	NASDAQ	TRNS	Tue, Sep 21, 2004	2.70	2.90	2.70	2.75
2856	NASDAQ	TRNS	Mon, Sep 20, 2004	2.95	2.98	2.66	2.66
2855	NASDAQ	TRNS	Fri, Sep 17, 2004	2.82	2.90	2.68	2.89
2854	NASDAQ	TRNS	Thu, Sep 16, 2004	3.04	3.04	2.81	2.84
2853	NASDAQ	TRNS	Wed, Sep 15, 2004	2.77	3.01	2.77	2.98
2852	NASDAQ	TRNS	Tue, Sep 14, 2004	2.80	2.92	2.78	2.92
2851	NASDAQ	TRNS	Mon, Sep 13, 2004	2.94	3.01	2.76	2.85
2850	NASDAQ	TRNS	Fri, Sep 10, 2004	2.79	2.93	2.77	2.81
2849	NASDAQ	TRNS	Thu, Sep 9, 2004	2.65	3.01	2.65	2.81
2848	NASDAQ	TRNS	Wed, Sep 8, 2004	2.90	2.94	2.89	2.94
2847	NASDAQ	TRNS	Tue, Sep 7, 2004	2.89	2.97	2.70	2.85
2846	NASDAQ	TRNS	Fri, Sep 3, 2004	2.81	3.05	2.81	2.94
2845	NASDAQ	TRNS	Thu, Sep 2, 2004	2.95	3.00	2.76	2.90
2844	NASDAQ	TRNS	Wed, Sep 1, 2004	2.84	2.94	2.84	2.88
2843	NASDAQ	TRNS	Tue, Aug 31, 2004	2.91	2.99	2.79	2.89
2842	NASDAQ	TRNS	Mon, Aug 30, 2004	2.97	2.97	2.83	2.89
2841	NASDAQ	TRNS	Fri, Aug 27, 2004	3.00	3.04	2.95	2.98
2840	NASDAQ	TRNS	Thu, Aug 26, 2004	3.01	3.01	2.90	2.94
2839	NASDAQ	TRNS	Wed, Aug 25, 2004	2.90	3.03	2.90	3.01
2838	NASDAQ	TRNS	Tue, Aug 24, 2004	2.99	3.00	2.70	3.00
2837	NASDAQ	TRNS	Mon, Aug 23, 2004	3.00	3.00	2.99	3.00
2836	NASDAQ	TRNS	Fri, Aug 20, 2004	2.95	3.00	2.93	3.00
2835	NASDAQ	TRNS	Thu, Aug 19, 2004	2.85	2.99	2.84	2.87
2834	NASDAQ	TRNS	Wed, Aug 18, 2004	2.94	2.95	2.88	2.88
2833	NASDAQ	TRNS	Tue, Aug 17, 2004	2.90	2.90	2.70	2.83
2832	NASDAQ	TRNS	Mon, Aug 16, 2004	2.67	2.98	2.66	2.98
2831	NASDAQ	TRNS	Fri, Aug 13, 2004	2.65	2.94	2.65	2.78
2830	NASDAQ	TRNS	Thu, Aug 12, 2004	2.93	2.93	2.65	2.84
2829	NASDAQ	TRNS	Wed, Aug 11, 2004	2.65	2.94	2.65	2.81
2828	NASDAQ	TRNS	Tue, Aug 10, 2004	2.95	2.95	2.64	2.69
2827	NASDAQ	TRNS	Fri, Aug 6, 2004	2.79	2.88	2.66	2.66
2826	NASDAQ	TRNS	Thu, Aug 5, 2004	2.90	2.90	2.90	2.90
2825	NASDAQ	TRNS	Wed, Aug 4, 2004	2.95	3.00	2.79	3.00
2824	NASDAQ	TRNS	Tue, Aug 3, 2004	2.78	3.00	2.69	2.95
2823	NASDAQ	TRNS	Mon, Aug 2, 2004	2.95	3.00	2.73	2.87
2822	NASDAQ	TRNS	Fri, Jul 30, 2004	2.90	3.00	2.90	2.95
2821	NASDAQ	TRNS	Thu, Jul 29, 2004	2.77	2.93	2.72	2.90
2820	NASDAQ	TRNS	Wed, Jul 28, 2004	2.67	2.90	2.67	2.78
2819	NASDAQ	TRNS	Tue, Jul 27, 2004	2.70	3.00	2.62	2.88
2818	NASDAQ	TRNS	Mon, Jul 26, 2004	2.83	2.84	2.49	2.70
2817	NASDAQ	TRNS	Fri, Jul 23, 2004	2.61	2.83	2.61	2.75
2816	NASDAQ	TRNS	Thu, Jul 22, 2004	2.81	2.82	2.55	2.70
2815	NASDAQ	TRNS	Wed, Jul 21, 2004	2.56	2.81	2.56	2.75
2814	NASDAQ	TRNS	Tue, Jul 20, 2004	2.53	2.81	2.46	2.75
2813	NASDAQ	TRNS	Mon, Jul 19, 2004	2.70	2.85	2.70	2.73
2812	NASDAQ	TRNS	Fri, Jul 16, 2004	2.70	2.85	2.69	2.84
2811	NASDAQ	TRNS	Thu, Jul 15, 2004	2.73	2.86	2.70	2.70
2810	NASDAQ	TRNS	Wed, Jul 14, 2004	2.90	2.90	2.58	2.68
2809	NASDAQ	TRNS	Tue, Jul 13, 2004	2.58	2.76	2.58	2.66
2808	NASDAQ	TRNS	Mon, Jul 12, 2004	2.91	2.91	2.91	2.91
2807	NASDAQ	TRNS	Fri, Jul 9, 2004	2.91	2.94	2.88	2.88
2806	NASDAQ	TRNS	Thu, Jul 8, 2004	2.90	2.92	2.68	2.70
2805	NASDAQ	TRNS	Wed, Jul 7, 2004	2.95	2.95	2.71	2.73
2804	NASDAQ	TRNS	Tue, Jul 6, 2004	2.84	2.95	2.77	2.85
2803	NASDAQ	TRNS	Fri, Jul 2, 2004	2.81	2.95	2.78	2.86
2802	NASDAQ	TRNS	Thu, Jul 1, 2004	2.65	2.99	2.64	2.99
2801	NASDAQ	TRNS	Tue, Jun 29, 2004	2.68	3.02	2.68	3.00
2800	NASDAQ	TRNS	Mon, Jun 28, 2004	2.55	3.00	2.55	3.00
2799	NASDAQ	TRNS	Fri, Jun 25, 2004	2.97	3.00	2.83	3.00
2798	NASDAQ	TRNS	Thu, Jun 24, 2004	2.99	2.99	2.99	2.99
2797	NASDAQ	TRNS	Wed, Jun 23, 2004	3.02	3.05	2.91	2.98
2796	NASDAQ	TRNS	Tue, Jun 22, 2004	2.93	3.00	2.93	3.00
2795	NASDAQ	TRNS	Mon, Jun 21, 2004	2.62	2.84	2.62	2.84
2794	NASDAQ	TRNS	Fri, Jun 18, 2004	2.55	2.55	2.55	2.55
2793	NASDAQ	TRNS	Thu, Jun 17, 2004	2.76	2.76	2.68	2.68
2792	NASDAQ	TRNS	Wed, Jun 16, 2004	2.66	2.66	2.66	2.66
2791	NASDAQ	TRNS	Tue, Jun 15, 2004	2.75	2.75	2.64	2.66
2790	NASDAQ	TRNS	Mon, Jun 14, 2004	2.84	2.84	2.76	2.76
2789	NASDAQ	TRNS	Thu, Jun 10, 2004	2.87	2.94	2.56	2.73
2788	NASDAQ	TRNS	Wed, Jun 9, 2004	2.64	2.86	2.64	2.81
2787	NASDAQ	TRNS	Tue, Jun 8, 2004	2.75	2.82	2.64	2.74
2786	NASDAQ	TRNS	Mon, Jun 7, 2004	2.64	2.78	2.64	2.73
2785	NASDAQ	TRNS	Fri, Jun 4, 2004	2.82	2.92	2.74	2.74
2784	NASDAQ	TRNS	Thu, Jun 3, 2004	2.89	3.04	2.89	2.94
2783	NASDAQ	TRNS	Wed, Jun 2, 2004	2.92	2.92	2.81	2.90
2782	NASDAQ	TRNS	Tue, Jun 1, 2004	3.26	3.26	2.65	3.00
2781	NASDAQ	TRNS	Fri, May 28, 2004	2.90	3.16	2.76	3.16
2780	NASDAQ	TRNS	Thu, May 27, 2004	3.00	3.12	2.84	2.99
2779	NASDAQ	TRNS	Wed, May 26, 2004	3.00	3.10	3.00	3.10
2778	NASDAQ	TRNS	Tue, May 25, 2004	3.05	3.05	3.05	3.05
2777	NASDAQ	TRNS	Mon, May 24, 2004	3.04	3.19	3.04	3.05
2776	NASDAQ	TRNS	Fri, May 21, 2004	3.02	3.15	3.00	3.15
2775	NASDAQ	TRNS	Thu, May 20, 2004	2.99	3.15	2.89	3.05
2774	NASDAQ	TRNS	Wed, May 19, 2004	2.74	2.94	2.74	2.85
2773	NASDAQ	TRNS	Tue, May 18, 2004	2.74	2.74	2.74	2.74
2772	NASDAQ	TRNS	Mon, May 17, 2004	2.55	2.70	2.54	2.70
2771	NASDAQ	TRNS	Thu, May 13, 2004	2.58	2.65	2.53	2.57
2770	NASDAQ	TRNS	Wed, May 12, 2004	2.31	2.77	2.25	2.60
2769	NASDAQ	TRNS	Tue, May 11, 2004	2.82	2.82	2.43	2.50
2768	NASDAQ	TRNS	Mon, May 10, 2004	2.61	2.73	2.36	2.73
2767	NASDAQ	TRNS	Fri, May 7, 2004	2.65	2.76	2.60	2.61
2766	NASDAQ	TRNS	Thu, May 6, 2004	2.60	2.90	2.60	2.72
2765	NASDAQ	TRNS	Wed, May 5, 2004	2.68	2.73	2.66	2.73
2764	NASDAQ	TRNS	Tue, May 4, 2004	2.24	2.86	2.24	2.68
2763	NASDAQ	TRNS	Mon, May 3, 2004	2.24	2.51	2.22	2.51
2762	NASDAQ	TRNS	Thu, Apr 29, 2004	2.44	2.44	2.44	2.44
2761	NASDAQ	TRNS	Wed, Apr 28, 2004	2.41	2.64	2.41	2.51
2760	NASDAQ	TRNS	Tue, Apr 27, 2004	2.35	2.81	2.35	2.41
2759	NASDAQ	TRNS	Mon, Apr 26, 2004	2.35	2.89	2.35	2.43
2758	NASDAQ	TRNS	Fri, Apr 23, 2004	2.41	3.00	2.32	2.40
2757	NASDAQ	TRNS	Thu, Apr 22, 2004	2.31	2.85	2.31	2.43
2756	NASDAQ	TRNS	Wed, Apr 21, 2004	2.47	2.81	2.31	2.45
2755	NASDAQ	TRNS	Tue, Apr 20, 2004	2.58	2.58	2.25	2.41
2754	NASDAQ	TRNS	Mon, Apr 19, 2004	2.55	2.64	2.55	2.55
2753	NASDAQ	TRNS	Thu, Apr 15, 2004	2.45	2.55	2.45	2.55
2752	NASDAQ	TRNS	Wed, Apr 14, 2004	2.44	2.44	2.44	2.44
2751	NASDAQ	TRNS	Tue, Apr 13, 2004	2.52	2.64	2.20	2.50
2750	NASDAQ	TRNS	Mon, Apr 12, 2004	2.23	2.59	2.11	2.59
2749	NASDAQ	TRNS	Thu, Apr 8, 2004	2.50	2.50	2.21	2.35
2748	NASDAQ	TRNS	Wed, Apr 7, 2004	2.30	2.55	2.30	2.50
2747	NASDAQ	TRNS	Tue, Apr 6, 2004	2.25	2.31	2.25	2.26
2746	NASDAQ	TRNS	Thu, Apr 1, 2004	2.21	2.25	2.20	2.25
2745	NASDAQ	TRNS	Wed, Mar 31, 2004	2.39	2.39	2.21	2.21
2744	NASDAQ	TRNS	Tue, Mar 30, 2004	2.41	2.41	2.05	2.27
2743	NASDAQ	TRNS	Mon, Mar 29, 2004	2.45	2.45	2.19	2.25
2742	NASDAQ	TRNS	Fri, Mar 26, 2004	2.40	2.40	2.40	2.40
2741	NASDAQ	TRNS	Thu, Mar 25, 2004	2.46	2.46	2.40	2.40
2740	NASDAQ	TRNS	Wed, Mar 24, 2004	2.51	2.51	2.39	2.47
2739	NASDAQ	TRNS	Tue, Mar 23, 2004	2.61	2.61	2.61	2.61
2738	NASDAQ	TRNS	Mon, Mar 22, 2004	2.52	2.58	2.51	2.51
2737	NASDAQ	TRNS	Fri, Mar 19, 2004	2.55	2.55	2.55	2.55
2736	NASDAQ	TRNS	Thu, Mar 18, 2004	2.50	2.51	2.50	2.51
2735	NASDAQ	TRNS	Tue, Mar 16, 2004	2.63	2.63	2.51	2.51
2734	NASDAQ	TRNS	Mon, Mar 15, 2004	2.50	2.50	2.50	2.50
2733	NASDAQ	TRNS	Fri, Mar 12, 2004	2.50	2.50	2.50	2.50
2732	NASDAQ	TRNS	Thu, Mar 11, 2004	2.58	2.58	2.58	2.58
2731	NASDAQ	TRNS	Wed, Mar 10, 2004	2.58	2.58	2.53	2.53
2730	NASDAQ	TRNS	Mon, Mar 8, 2004	2.58	2.70	2.58	2.65
2729	NASDAQ	TRNS	Fri, Mar 5, 2004	2.74	2.74	2.60	2.60
2728	NASDAQ	TRNS	Tue, Mar 2, 2004	2.70	2.78	2.70	2.75
2727	NASDAQ	TRNS	Fri, Feb 27, 2004	2.63	2.63	2.50	2.50
2726	NASDAQ	TRNS	Thu, Feb 26, 2004	2.59	2.68	2.51	2.68
2725	NASDAQ	TRNS	Wed, Feb 25, 2004	2.70	2.70	2.59	2.59
2724	NASDAQ	TRNS	Tue, Feb 24, 2004	2.67	2.94	2.66	2.67
2723	NASDAQ	TRNS	Mon, Feb 23, 2004	2.75	2.80	2.68	2.80
2722	NASDAQ	TRNS	Fri, Feb 20, 2004	2.80	2.80	2.80	2.80
2721	NASDAQ	TRNS	Wed, Feb 18, 2004	2.91	2.91	2.91	2.91
2720	NASDAQ	TRNS	Tue, Feb 17, 2004	2.65	2.90	2.65	2.90
2719	NASDAQ	TRNS	Thu, Feb 12, 2004	2.80	2.91	2.80	2.91
2718	NASDAQ	TRNS	Wed, Feb 11, 2004	2.90	2.90	2.61	2.80
2717	NASDAQ	TRNS	Tue, Feb 10, 2004	2.87	2.95	2.87	2.87
2716	NASDAQ	TRNS	Mon, Feb 9, 2004	2.88	2.88	2.88	2.88
2715	NASDAQ	TRNS	Fri, Feb 6, 2004	2.95	2.95	2.81	2.81
2714	NASDAQ	TRNS	Wed, Feb 4, 2004	3.05	3.05	2.95	3.05
2713	NASDAQ	TRNS	Tue, Feb 3, 2004	3.07	3.10	3.07	3.10
2712	NASDAQ	TRNS	Mon, Feb 2, 2004	3.00	3.04	3.00	3.04
2711	NASDAQ	TRNS	Fri, Jan 30, 2004	2.94	3.15	2.94	3.15
2710	NASDAQ	TRNS	Thu, Jan 29, 2004	2.85	2.94	2.85	2.94
2709	NASDAQ	TRNS	Wed, Jan 28, 2004	2.95	2.95	2.85	2.85
2708	NASDAQ	TRNS	Tue, Jan 27, 2004	2.90	3.00	2.90	2.92
2707	NASDAQ	TRNS	Mon, Jan 26, 2004	2.90	2.94	2.90	2.94
2706	NASDAQ	TRNS	Fri, Jan 23, 2004	2.83	2.90	2.74	2.90
2705	NASDAQ	TRNS	Thu, Jan 22, 2004	2.79	2.84	2.79	2.84
2704	NASDAQ	TRNS	Wed, Jan 21, 2004	2.73	2.85	2.73	2.85
2703	NASDAQ	TRNS	Tue, Jan 20, 2004	2.80	2.84	2.70	2.84
2702	NASDAQ	TRNS	Fri, Jan 16, 2004	2.76	2.84	2.71	2.84
2701	NASDAQ	TRNS	Thu, Jan 15, 2004	2.76	2.84	2.75	2.84
2700	NASDAQ	TRNS	Wed, Jan 14, 2004	2.84	2.85	2.71	2.71
2699	NASDAQ	TRNS	Tue, Jan 13, 2004	2.85	2.85	2.82	2.82
2698	NASDAQ	TRNS	Mon, Jan 12, 2004	2.61	2.85	2.61	2.83
2697	NASDAQ	TRNS	Fri, Jan 9, 2004	2.79	2.79	2.61	2.67
2696	NASDAQ	TRNS	Thu, Jan 8, 2004	2.92	2.92	2.92	2.92
2695	NASDAQ	TRNS	Wed, Jan 7, 2004	3.00	3.00	2.81	2.81
2694	NASDAQ	TRNS	Tue, Jan 6, 2004	2.90	2.90	2.90	2.90
2693	NASDAQ	TRNS	Mon, Jan 5, 2004	2.85	3.11	2.85	2.94
2692	NASDAQ	TRNS	Fri, Jan 2, 2004	2.92	2.92	2.92	2.92
2691	NASDAQ	TRNS	Wed, Dec 31, 2003	3.00	3.00	2.80	2.80
2690	NASDAQ	TRNS	Tue, Dec 30, 2003	3.00	3.01	2.91	3.00
2689	NASDAQ	TRNS	Mon, Dec 29, 2003	2.93	3.15	2.93	3.15
2688	NASDAQ	TRNS	Fri, Dec 26, 2003	3.20	3.20	2.96	3.15
2687	NASDAQ	TRNS	Wed, Dec 24, 2003	2.83	3.40	2.83	3.40
2686	NASDAQ	TRNS	Tue, Dec 23, 2003	2.75	2.81	2.75	2.80
2685	NASDAQ	TRNS	Mon, Dec 22, 2003	2.60	2.75	2.60	2.75
2684	NASDAQ	TRNS	Thu, Dec 18, 2003	2.50	2.61	2.50	2.61
2683	NASDAQ	TRNS	Wed, Dec 17, 2003	2.47	2.74	2.47	2.70
2682	NASDAQ	TRNS	Tue, Dec 16, 2003	2.64	2.72	2.53	2.72
2681	NASDAQ	TRNS	Mon, Dec 15, 2003	2.65	2.65	2.56	2.56
2680	NASDAQ	TRNS	Fri, Dec 12, 2003	2.66	2.79	2.66	2.75
2679	NASDAQ	TRNS	Thu, Dec 11, 2003	2.62	2.81	2.60	2.81
2678	NASDAQ	TRNS	Wed, Dec 10, 2003	2.91	2.92	2.62	2.62
2677	NASDAQ	TRNS	Tue, Dec 9, 2003	3.18	3.19	2.91	2.91
2676	NASDAQ	TRNS	Mon, Dec 8, 2003	3.18	3.18	3.17	3.17
2675	NASDAQ	TRNS	Fri, Dec 5, 2003	3.32	3.38	3.17	3.21
2674	NASDAQ	TRNS	Thu, Dec 4, 2003	3.32	3.37	3.32	3.37
2673	NASDAQ	TRNS	Wed, Dec 3, 2003	3.37	3.37	3.25	3.32
2672	NASDAQ	TRNS	Tue, Dec 2, 2003	3.35	3.55	3.25	3.39
2671	NASDAQ	TRNS	Mon, Dec 1, 2003	3.35	3.40	3.31	3.40
2670	NASDAQ	TRNS	Fri, Nov 28, 2003	3.21	3.35	3.21	3.35
2669	NASDAQ	TRNS	Tue, Nov 25, 2003	3.22	3.35	3.22	3.32
2668	NASDAQ	TRNS	Mon, Nov 24, 2003	3.43	3.81	3.22	3.22
2667	NASDAQ	TRNS	Fri, Nov 21, 2003	3.19	3.53	3.10	3.30
2666	NASDAQ	TRNS	Thu, Nov 20, 2003	3.09	3.15	3.01	3.14
2665	NASDAQ	TRNS	Wed, Nov 19, 2003	3.05	3.10	3.03	3.08
2664	NASDAQ	TRNS	Tue, Nov 18, 2003	2.95	3.05	2.85	2.93
2663	NASDAQ	TRNS	Mon, Nov 17, 2003	2.85	3.37	2.81	2.95
2662	NASDAQ	TRNS	Fri, Nov 14, 2003	3.05	3.05	2.80	2.80
2661	NASDAQ	TRNS	Thu, Nov 13, 2003	2.90	3.00	2.90	2.97
2660	NASDAQ	TRNS	Wed, Nov 12, 2003	2.90	2.92	2.85	2.92
2659	NASDAQ	TRNS	Tue, Nov 11, 2003	2.85	2.85	2.85	2.85
2658	NASDAQ	TRNS	Mon, Nov 10, 2003	2.80	2.90	2.80	2.81
2657	NASDAQ	TRNS	Fri, Nov 7, 2003	2.90	2.97	2.80	2.95
2656	NASDAQ	TRNS	Thu, Nov 6, 2003	3.00	3.20	2.83	2.83
2655	NASDAQ	TRNS	Wed, Nov 5, 2003	2.99	2.99	2.85	2.95
2654	NASDAQ	TRNS	Tue, Nov 4, 2003	3.01	3.04	2.95	2.95
2653	NASDAQ	TRNS	Mon, Nov 3, 2003	3.19	3.19	2.64	3.02
2652	NASDAQ	TRNS	Fri, Oct 31, 2003	2.55	3.15	2.55	2.90
2651	NASDAQ	TRNS	Thu, Oct 30, 2003	2.36	2.54	2.35	2.45
2650	NASDAQ	TRNS	Mon, Oct 27, 2003	2.34	2.35	2.20	2.20
2649	NASDAQ	TRNS	Fri, Oct 24, 2003	2.35	2.58	2.35	2.38
2648	NASDAQ	TRNS	Thu, Oct 23, 2003	2.45	2.45	2.43	2.43
2647	NASDAQ	TRNS	Wed, Oct 22, 2003	2.43	2.50	2.43	2.50
2646	NASDAQ	TRNS	Tue, Oct 21, 2003	2.50	2.60	2.39	2.50
2645	NASDAQ	TRNS	Mon, Oct 20, 2003	2.94	2.94	2.50	2.55
2644	NASDAQ	TRNS	Fri, Oct 17, 2003	2.72	2.72	2.60	2.60
2643	NASDAQ	TRNS	Thu, Oct 16, 2003	2.68	2.68	2.65	2.65
2642	NASDAQ	TRNS	Wed, Oct 15, 2003	2.76	2.76	2.59	2.59
2641	NASDAQ	TRNS	Tue, Oct 14, 2003	2.84	2.84	2.71	2.75
2640	NASDAQ	TRNS	Mon, Oct 13, 2003	3.03	3.03	2.85	2.85
2639	NASDAQ	TRNS	Fri, Oct 10, 2003	2.90	3.10	2.81	3.04
2638	NASDAQ	TRNS	Thu, Oct 9, 2003	2.76	2.76	2.76	2.76
2637	NASDAQ	TRNS	Tue, Oct 7, 2003	2.80	2.98	2.80	2.98
2636	NASDAQ	TRNS	Mon, Oct 6, 2003	2.70	2.89	2.70	2.89
2635	NASDAQ	TRNS	Fri, Oct 3, 2003	2.99	3.18	2.96	2.99
2634	NASDAQ	TRNS	Thu, Oct 2, 2003	2.96	3.00	2.90	2.90
2633	NASDAQ	TRNS	Wed, Oct 1, 2003	3.01	3.01	2.96	2.96
2632	NASDAQ	TRNS	Tue, Sep 30, 2003	2.73	3.07	2.65	2.90
2631	NASDAQ	TRNS	Mon, Sep 29, 2003	2.83	3.00	2.75	2.75
2630	NASDAQ	TRNS	Fri, Sep 26, 2003	2.76	2.76	2.76	2.76
2629	NASDAQ	TRNS	Thu, Sep 25, 2003	2.56	2.84	2.56	2.79
2628	NASDAQ	TRNS	Wed, Sep 24, 2003	2.70	2.70	2.70	2.70
2627	NASDAQ	TRNS	Tue, Sep 23, 2003	2.61	2.61	2.61	2.61
2626	NASDAQ	TRNS	Mon, Sep 22, 2003	2.95	2.95	2.90	2.90
2625	NASDAQ	TRNS	Fri, Sep 19, 2003	2.63	2.90	2.62	2.90
2624	NASDAQ	TRNS	Thu, Sep 18, 2003	2.54	2.80	2.40	2.70
2623	NASDAQ	TRNS	Wed, Sep 17, 2003	2.30	2.34	2.30	2.34
2622	NASDAQ	TRNS	Tue, Sep 16, 2003	2.30	2.45	2.30	2.33
2621	NASDAQ	TRNS	Mon, Sep 15, 2003	2.26	2.26	2.25	2.26
2620	NASDAQ	TRNS	Fri, Sep 12, 2003	2.21	2.21	2.21	2.21
2619	NASDAQ	TRNS	Wed, Sep 10, 2003	2.21	2.25	2.20	2.25
2618	NASDAQ	TRNS	Tue, Sep 9, 2003	2.16	2.40	2.16	2.30
2617	NASDAQ	TRNS	Mon, Sep 8, 2003	2.38	2.38	2.07	2.35
2616	NASDAQ	TRNS	Fri, Sep 5, 2003	2.25	2.25	2.03	2.11
2615	NASDAQ	TRNS	Wed, Sep 3, 2003	2.30	2.40	2.20	2.40
2614	NASDAQ	TRNS	Tue, Sep 2, 2003	2.30	2.36	2.30	2.36
2613	NASDAQ	TRNS	Fri, Aug 29, 2003	2.39	2.39	2.31	2.31
2612	NASDAQ	TRNS	Thu, Aug 28, 2003	2.44	2.44	2.25	2.39
2611	NASDAQ	TRNS	Wed, Aug 27, 2003	2.44	2.44	2.44	2.44
2610	NASDAQ	TRNS	Tue, Aug 26, 2003	2.39	2.43	2.20	2.43
2609	NASDAQ	TRNS	Mon, Aug 25, 2003	2.55	2.60	2.15	2.15
2608	NASDAQ	TRNS	Fri, Aug 22, 2003	2.59	2.60	2.45	2.47
2607	NASDAQ	TRNS	Thu, Aug 21, 2003	2.35	2.50	2.35	2.45
2606	NASDAQ	TRNS	Wed, Aug 20, 2003	2.60	2.60	2.10	2.31
2605	NASDAQ	TRNS	Tue, Aug 19, 2003	2.15	2.90	1.91	2.60
2604	NASDAQ	TRNS	Thu, Aug 14, 2003	2.07	2.07	2.07	2.07
2603	NASDAQ	TRNS	Wed, Aug 13, 2003	2.38	2.38	2.24	2.24
2602	NASDAQ	TRNS	Tue, Aug 12, 2003	2.38	2.40	2.03	2.35
2601	NASDAQ	TRNS	Mon, Aug 11, 2003	2.35	2.35	2.35	2.35
2600	NASDAQ	TRNS	Fri, Aug 8, 2003	2.10	2.25	2.10	2.25
2599	NASDAQ	TRNS	Wed, Aug 6, 2003	2.17	2.17	2.17	2.17
2598	NASDAQ	TRNS	Mon, Aug 4, 2003	2.10	2.31	2.10	2.12
2597	NASDAQ	TRNS	Fri, Aug 1, 2003	2.40	2.40	2.20	2.20
2596	NASDAQ	TRNS	Thu, Jul 31, 2003	2.12	2.40	2.10	2.39
2595	NASDAQ	TRNS	Wed, Jul 30, 2003	2.16	2.25	2.00	2.10
2594	NASDAQ	TRNS	Tue, Jul 29, 2003	2.35	2.35	2.15	2.15
2593	NASDAQ	TRNS	Mon, Jul 28, 2003	2.35	2.35	1.80	1.93
2592	NASDAQ	TRNS	Fri, Jul 25, 2003	2.10	2.35	2.02	2.35
2591	NASDAQ	TRNS	Thu, Jul 24, 2003	2.10	2.10	2.00	2.00
2590	NASDAQ	TRNS	Wed, Jul 23, 2003	1.70	2.25	1.70	2.25
2589	NASDAQ	TRNS	Tue, Jul 22, 2003	1.80	1.81	1.65	1.65
2588	NASDAQ	TRNS	Mon, Jul 21, 2003	1.79	1.79	1.55	1.70
2587	NASDAQ	TRNS	Fri, Jul 18, 2003	1.72	1.74	1.40	1.74
2586	NASDAQ	TRNS	Thu, Jul 17, 2003	1.49	1.49	1.49	1.49
2585	NASDAQ	TRNS	Wed, Jul 16, 2003	1.50	1.65	1.50	1.65
2584	NASDAQ	TRNS	Fri, Jul 11, 2003	1.60	1.70	1.60	1.70
2583	NASDAQ	TRNS	Thu, Jul 10, 2003	1.70	1.70	1.70	1.70
2582	NASDAQ	TRNS	Wed, Jul 9, 2003	1.70	1.70	1.70	1.70
2581	NASDAQ	TRNS	Tue, Jul 8, 2003	1.66	1.71	1.66	1.71
2580	NASDAQ	TRNS	Wed, Jul 2, 2003	1.70	1.70	1.70	1.70
2579	NASDAQ	TRNS	Tue, Jul 1, 2003	1.71	1.71	1.71	1.71
2578	NASDAQ	TRNS	Mon, Jun 30, 2003	1.30	1.61	1.30	1.61
2577	NASDAQ	TRNS	Fri, Jun 27, 2003	1.26	1.30	1.03	1.30
2576	NASDAQ	TRNS	Wed, Jun 25, 2003	1.39	1.39	1.39	1.39
2575	NASDAQ	TRNS	Tue, Jun 24, 2003	1.60	1.60	1.60	1.60
2574	NASDAQ	TRNS	Mon, Jun 23, 2003	1.32	1.60	1.15	1.60
2573	NASDAQ	TRNS	Fri, Jun 20, 2003	1.43	1.62	1.16	1.62
2572	NASDAQ	TRNS	Thu, Jun 19, 2003	1.60	1.60	1.51	1.58
2571	NASDAQ	TRNS	Wed, Jun 18, 2003	1.60	1.60	1.60	1.60
2570	NASDAQ	TRNS	Fri, Jun 13, 2003	1.60	1.60	1.60	1.60
2569	NASDAQ	TRNS	Thu, Jun 12, 2003	1.55	1.67	1.31	1.60
2568	NASDAQ	TRNS	Wed, Jun 11, 2003	1.40	1.52	1.30	1.30
2567	NASDAQ	TRNS	Tue, Jun 10, 2003	1.50	1.50	1.49	1.50
2566	NASDAQ	TRNS	Mon, Jun 9, 2003	1.50	1.55	1.50	1.50
2565	NASDAQ	TRNS	Thu, Jun 5, 2003	1.53	1.53	1.50	1.50
2564	NASDAQ	TRNS	Wed, Jun 4, 2003	1.50	1.64	1.50	1.64
2563	NASDAQ	TRNS	Tue, Jun 3, 2003	1.50	1.55	1.50	1.50
2562	NASDAQ	TRNS	Mon, Jun 2, 2003	1.40	1.47	1.40	1.40
2561	NASDAQ	TRNS	Fri, May 30, 2003	1.40	1.40	1.40	1.40
2560	NASDAQ	TRNS	Wed, May 28, 2003	1.40	1.40	1.40	1.40
2559	NASDAQ	TRNS	Mon, May 19, 2003	1.45	1.74	1.45	1.53
2558	NASDAQ	TRNS	Thu, May 8, 2003	1.49	1.50	1.49	1.50
2557	NASDAQ	TRNS	Wed, May 7, 2003	1.40	1.48	1.40	1.48
2556	NASDAQ	TRNS	Tue, May 6, 2003	1.25	1.61	1.20	1.40
2555	NASDAQ	TRNS	Wed, Apr 30, 2003	1.55	1.61	1.37	1.37
2554	NASDAQ	TRNS	Tue, Apr 29, 2003	1.45	1.69	1.45	1.51
2553	NASDAQ	TRNS	Thu, Apr 24, 2003	1.31	1.31	1.31	1.31
2552	NASDAQ	TRNS	Tue, Apr 22, 2003	1.40	1.40	1.40	1.40
2551	NASDAQ	TRNS	Mon, Apr 21, 2003	1.54	1.54	1.52	1.52
2550	NASDAQ	TRNS	Thu, Apr 17, 2003	1.39	1.56	1.39	1.56
2549	NASDAQ	TRNS	Wed, Apr 16, 2003	1.49	1.49	1.19	1.32
2548	NASDAQ	TRNS	Tue, Apr 15, 2003	1.12	1.58	1.12	1.58
2547	NASDAQ	TRNS	Fri, Apr 11, 2003	1.38	1.53	1.38	1.50
2546	NASDAQ	TRNS	Thu, Apr 10, 2003	1.28	1.30	1.28	1.30
2545	NASDAQ	TRNS	Tue, Apr 8, 2003	1.23	1.28	1.12	1.28
2544	NASDAQ	TRNS	Fri, Apr 4, 2003	1.23	1.23	1.23	1.23
2543	NASDAQ	TRNS	Tue, Apr 1, 2003	1.28	1.28	1.28	1.28
2542	NASDAQ	TRNS	Mon, Mar 31, 2003	1.39	1.40	1.39	1.40
2541	NASDAQ	TRNS	Fri, Mar 28, 2003	1.29	1.29	1.25	1.25
2540	NASDAQ	TRNS	Thu, Mar 27, 2003	1.30	1.30	1.30	1.30
2539	NASDAQ	TRNS	Wed, Mar 26, 2003	1.34	1.34	1.30	1.30
2538	NASDAQ	TRNS	Tue, Mar 25, 2003	1.38	1.38	1.38	1.38
2537	NASDAQ	TRNS	Mon, Mar 24, 2003	1.38	1.38	1.38	1.38
2536	NASDAQ	TRNS	Wed, Mar 19, 2003	1.38	1.38	1.38	1.38
2535	NASDAQ	TRNS	Mon, Mar 17, 2003	1.42	1.42	1.40	1.40
2534	NASDAQ	TRNS	Fri, Mar 14, 2003	1.50	1.50	1.43	1.43
2533	NASDAQ	TRNS	Thu, Mar 13, 2003	1.50	1.50	1.50	1.50
2532	NASDAQ	TRNS	Wed, Mar 12, 2003	1.45	1.60	1.45	1.60
2531	NASDAQ	TRNS	Tue, Mar 11, 2003	1.42	1.53	1.40	1.45
2530	NASDAQ	TRNS	Mon, Mar 10, 2003	1.48	1.48	1.36	1.40
2529	NASDAQ	TRNS	Fri, Mar 7, 2003	1.60	1.60	1.50	1.50
2528	NASDAQ	TRNS	Thu, Mar 6, 2003	1.70	1.70	1.65	1.65
2527	NASDAQ	TRNS	Wed, Mar 5, 2003	1.79	1.79	1.66	1.66
2526	NASDAQ	TRNS	Tue, Mar 4, 2003	1.46	1.63	1.46	1.54
2525	NASDAQ	TRNS	Mon, Mar 3, 2003	1.46	1.46	1.35	1.36
2524	NASDAQ	TRNS	Fri, Feb 28, 2003	1.40	1.41	1.30	1.41
2523	NASDAQ	TRNS	Thu, Feb 27, 2003	1.51	1.54	1.50	1.50
2522	NASDAQ	TRNS	Wed, Feb 26, 2003	1.61	1.61	1.50	1.51
2521	NASDAQ	TRNS	Tue, Feb 25, 2003	1.84	1.84	1.65	1.65
2520	NASDAQ	TRNS	Mon, Feb 24, 2003	1.70	2.09	1.70	2.00
2519	NASDAQ	TRNS	Fri, Feb 21, 2003	1.83	1.83	1.30	1.35
2518	NASDAQ	TRNS	Thu, Feb 20, 2003	1.95	1.95	1.83	1.83
2517	NASDAQ	TRNS	Fri, Feb 14, 2003	1.95	1.95	1.95	1.95
2516	NASDAQ	TRNS	Thu, Feb 13, 2003	1.96	1.96	1.96	1.96
2515	NASDAQ	TRNS	Tue, Feb 11, 2003	1.95	1.95	1.90	1.90
2514	NASDAQ	TRNS	Mon, Feb 10, 2003	1.90	1.91	1.90	1.91
2513	NASDAQ	TRNS	Mon, Feb 3, 2003	2.00	2.00	2.00	2.00
2512	NASDAQ	TRNS	Fri, Jan 31, 2003	2.29	2.29	2.05	2.28
2511	NASDAQ	TRNS	Thu, Jan 30, 2003	1.85	2.30	1.82	2.30
2510	NASDAQ	TRNS	Wed, Jan 29, 2003	1.95	1.95	1.95	1.95
2509	NASDAQ	TRNS	Tue, Jan 28, 2003	1.75	2.10	1.75	2.04
2508	NASDAQ	TRNS	Fri, Jan 24, 2003	1.87	1.97	1.45	1.70
2507	NASDAQ	TRNS	Thu, Jan 23, 2003	1.75	1.75	1.75	1.75
2506	NASDAQ	TRNS	Wed, Jan 22, 2003	1.75	1.76	1.75	1.75
2505	NASDAQ	TRNS	Tue, Jan 21, 2003	1.95	1.95	1.83	1.83
2504	NASDAQ	TRNS	Fri, Jan 17, 2003	2.08	2.08	1.72	2.02
2503	NASDAQ	TRNS	Thu, Jan 16, 2003	2.15	2.23	2.15	2.23
2502	NASDAQ	TRNS	Wed, Jan 15, 2003	2.11	2.12	2.04	2.04
2501	NASDAQ	TRNS	Mon, Jan 13, 2003	2.12	2.12	2.00	2.12
2500	NASDAQ	TRNS	Fri, Jan 10, 2003	2.00	2.00	2.00	2.00
2499	NASDAQ	TRNS	Thu, Jan 9, 2003	1.98	1.98	1.98	1.98
2498	NASDAQ	TRNS	Wed, Jan 8, 2003	2.00	2.00	1.95	1.95
2497	NASDAQ	TRNS	Thu, Jan 2, 2003	2.12	2.12	2.12	2.12
2496	NASDAQ	TRNS	Tue, Dec 31, 2002	1.95	2.12	1.88	1.95
2495	NASDAQ	TRNS	Mon, Dec 30, 2002	2.00	2.00	2.00	2.00
2494	NASDAQ	TRNS	Fri, Dec 27, 2002	2.04	2.04	2.04	2.04
2493	NASDAQ	TRNS	Thu, Dec 26, 2002	2.00	2.00	1.93	1.93
2492	NASDAQ	TRNS	Tue, Dec 24, 2002	2.00	2.00	1.90	1.96
2491	NASDAQ	TRNS	Mon, Dec 23, 2002	2.01	2.01	2.01	2.01
2490	NASDAQ	TRNS	Fri, Dec 20, 2002	2.05	2.05	1.85	2.01
2489	NASDAQ	TRNS	Thu, Dec 19, 2002	2.10	2.10	2.10	2.10
2488	NASDAQ	TRNS	Wed, Dec 18, 2002	2.10	2.10	2.10	2.10
2487	NASDAQ	TRNS	Tue, Dec 17, 2002	2.15	2.15	2.03	2.03
2486	NASDAQ	TRNS	Mon, Dec 16, 2002	2.09	2.32	2.09	2.20
2485	NASDAQ	TRNS	Fri, Dec 13, 2002	2.31	2.31	2.00	2.01
2484	NASDAQ	TRNS	Thu, Dec 12, 2002	2.40	2.40	2.25	2.32
2483	NASDAQ	TRNS	Wed, Dec 11, 2002	2.44	2.49	2.35	2.35
2482	NASDAQ	TRNS	Tue, Dec 10, 2002	2.15	2.44	1.83	2.25
2481	NASDAQ	TRNS	Mon, Dec 9, 2002	2.10	2.32	2.00	2.24
2480	NASDAQ	TRNS	Fri, Dec 6, 2002	2.10	2.15	2.10	2.15
2479	NASDAQ	TRNS	Thu, Dec 5, 2002	1.94	2.00	1.60	2.00
2478	NASDAQ	TRNS	Mon, Dec 2, 2002	2.20	2.20	2.20	2.20
2477	NASDAQ	TRNS	Fri, Nov 29, 2002	1.80	2.20	1.80	2.20
2476	NASDAQ	TRNS	Wed, Nov 27, 2002	1.95	2.00	1.95	2.00
2475	NASDAQ	TRNS	Tue, Nov 26, 2002	1.81	2.00	1.81	2.00
2474	NASDAQ	TRNS	Mon, Nov 25, 2002	1.82	1.97	1.80	1.97
2473	NASDAQ	TRNS	Fri, Nov 22, 2002	1.96	1.96	1.78	1.79
2472	NASDAQ	TRNS	Thu, Nov 21, 2002	2.00	2.00	2.00	2.00
2471	NASDAQ	TRNS	Wed, Nov 20, 2002	2.01	2.01	2.01	2.01
2470	NASDAQ	TRNS	Tue, Nov 19, 2002	1.75	2.14	1.74	2.02
2469	NASDAQ	TRNS	Thu, Nov 14, 2002	1.60	1.80	1.56	1.80
2468	NASDAQ	TRNS	Wed, Nov 13, 2002	1.50	1.60	1.50	1.55
2467	NASDAQ	TRNS	Tue, Nov 12, 2002	1.55	1.55	1.55	1.55
2466	NASDAQ	TRNS	Mon, Nov 11, 2002	1.50	1.50	1.50	1.50
2465	NASDAQ	TRNS	Fri, Nov 8, 2002	1.55	1.55	1.54	1.54
2464	NASDAQ	TRNS	Thu, Nov 7, 2002	1.45	1.52	1.45	1.52
2463	NASDAQ	TRNS	Wed, Nov 6, 2002	1.48	1.54	1.48	1.48
2462	NASDAQ	TRNS	Tue, Nov 5, 2002	1.52	1.55	1.52	1.55
2461	NASDAQ	TRNS	Fri, Nov 1, 2002	1.50	1.50	1.50	1.50
2460	NASDAQ	TRNS	Thu, Oct 31, 2002	1.55	1.60	1.55	1.60
2459	NASDAQ	TRNS	Tue, Oct 29, 2002	1.40	1.45	1.30	1.45
2458	NASDAQ	TRNS	Mon, Oct 28, 2002	1.50	1.59	1.40	1.40
2457	NASDAQ	TRNS	Fri, Oct 25, 2002	1.50	1.57	1.50	1.50
2456	NASDAQ	TRNS	Thu, Oct 24, 2002	1.60	1.65	1.60	1.65
2455	NASDAQ	TRNS	Wed, Oct 23, 2002	1.50	1.60	1.45	1.58
2454	NASDAQ	TRNS	Tue, Oct 22, 2002	1.20	1.55	1.20	1.50
2453	NASDAQ	TRNS	Thu, Oct 17, 2002	1.15	1.15	1.05	1.05
2452	NASDAQ	TRNS	Wed, Oct 16, 2002	1.20	1.25	1.10	1.13
2451	NASDAQ	TRNS	Tue, Oct 15, 2002	1.05	1.15	1.05	1.15
2450	NASDAQ	TRNS	Mon, Oct 14, 2002	0.95	1.04	0.65	1.04
2449	NASDAQ	TRNS	Fri, Oct 11, 2002	0.95	0.95	0.95	0.95
2448	NASDAQ	TRNS	Thu, Oct 10, 2002	1.15	1.15	0.95	0.95
2447	NASDAQ	TRNS	Wed, Oct 9, 2002	1.15	1.15	1.15	1.15
2446	NASDAQ	TRNS	Tue, Oct 8, 2002	1.07	1.25	1.02	1.25
2445	NASDAQ	TRNS	Mon, Oct 7, 2002	0.97	0.97	0.97	0.97
2444	NASDAQ	TRNS	Fri, Oct 4, 2002	1.02	1.02	1.02	1.02
2443	NASDAQ	TRNS	Thu, Oct 3, 2002	1.10	1.21	1.10	1.20
2442	NASDAQ	TRNS	Tue, Oct 1, 2002	1.20	1.20	1.20	1.20
2441	NASDAQ	TRNS	Mon, Sep 30, 2002	1.19	1.19	1.19	1.19
2440	NASDAQ	TRNS	Mon, Sep 23, 2002	1.20	1.20	1.20	1.20
2439	NASDAQ	TRNS	Fri, Sep 20, 2002	1.15	1.30	1.15	1.30
2438	NASDAQ	TRNS	Thu, Sep 19, 2002	1.08	1.19	1.02	1.05
2437	NASDAQ	TRNS	Wed, Sep 18, 2002	1.09	1.10	0.99	0.99
2436	NASDAQ	TRNS	Tue, Sep 17, 2002	1.10	1.10	0.98	0.99
2435	NASDAQ	TRNS	Mon, Sep 16, 2002	1.11	1.11	0.87	0.87
2434	NASDAQ	TRNS	Thu, Sep 12, 2002	1.10	1.10	1.01	1.01
2433	NASDAQ	TRNS	Wed, Sep 11, 2002	1.12	1.15	0.99	0.99
2432	NASDAQ	TRNS	Thu, Sep 5, 2002	1.24	1.30	1.11	1.11
2431	NASDAQ	TRNS	Wed, Sep 4, 2002	1.11	1.25	1.05	1.23
2430	NASDAQ	TRNS	Tue, Sep 3, 2002	1.14	1.22	1.10	1.22
2429	NASDAQ	TRNS	Fri, Aug 30, 2002	0.98	1.24	0.98	1.24
2428	NASDAQ	TRNS	Thu, Aug 29, 2002	1.10	1.15	1.03	1.15
2427	NASDAQ	TRNS	Tue, Aug 27, 2002	1.06	1.06	0.95	0.95
2426	NASDAQ	TRNS	Mon, Aug 26, 2002	1.00	1.20	1.00	1.10
2425	NASDAQ	TRNS	Fri, Aug 23, 2002	1.05	1.05	1.00	1.00
2424	NASDAQ	TRNS	Wed, Aug 21, 2002	1.00	1.10	1.00	1.00
2423	NASDAQ	TRNS	Tue, Aug 20, 2002	0.98	0.98	0.97	0.97
2422	NASDAQ	TRNS	Mon, Aug 19, 2002	1.00	1.05	0.94	1.05
2421	NASDAQ	TRNS	Fri, Aug 16, 2002	0.95	0.95	0.95	0.95
2420	NASDAQ	TRNS	Thu, Aug 15, 2002	1.00	1.00	0.95	0.95
2419	NASDAQ	TRNS	Wed, Aug 14, 2002	0.76	1.00	0.75	0.84
2418	NASDAQ	TRNS	Tue, Aug 13, 2002	0.87	0.87	0.85	0.87
2417	NASDAQ	TRNS	Fri, Aug 9, 2002	0.86	0.86	0.86	0.86
2416	NASDAQ	TRNS	Thu, Aug 8, 2002	0.83	0.87	0.82	0.87
2415	NASDAQ	TRNS	Wed, Aug 7, 2002	0.82	0.82	0.82	0.82
2414	NASDAQ	TRNS	Tue, Aug 6, 2002	0.80	0.80	0.80	0.80
2413	NASDAQ	TRNS	Mon, Aug 5, 2002	0.80	0.80	0.80	0.80
2412	NASDAQ	TRNS	Fri, Aug 2, 2002	0.87	0.87	0.86	0.86
2411	NASDAQ	TRNS	Thu, Aug 1, 2002	0.88	0.88	0.80	0.80
2410	NASDAQ	TRNS	Wed, Jul 31, 2002	0.87	0.87	0.86	0.87
2409	NASDAQ	TRNS	Tue, Jul 30, 2002	0.75	0.75	0.70	0.70
2408	NASDAQ	TRNS	Thu, Jul 25, 2002	0.77	0.80	0.50	0.65
2407	NASDAQ	TRNS	Wed, Jul 24, 2002	0.77	0.77	0.77	0.77
2406	NASDAQ	TRNS	Mon, Jul 22, 2002	0.77	0.77	0.77	0.77
2405	NASDAQ	TRNS	Fri, Jul 19, 2002	0.89	0.89	0.89	0.89
2404	NASDAQ	TRNS	Wed, Jul 17, 2002	0.83	0.83	0.82	0.82
2403	NASDAQ	TRNS	Tue, Jul 16, 2002	0.85	0.85	0.85	0.85
2402	NASDAQ	TRNS	Thu, Jul 11, 2002	0.85	0.85	0.84	0.84
2401	NASDAQ	TRNS	Wed, Jul 10, 2002	0.84	0.84	0.84	0.84
2400	NASDAQ	TRNS	Wed, Jul 3, 2002	0.90	0.90	0.90	0.90
2399	NASDAQ	TRNS	Mon, Jul 1, 2002	0.90	1.00	0.90	0.95
2398	NASDAQ	TRNS	Fri, Jun 28, 2002	0.90	0.90	0.90	0.90
2397	NASDAQ	TRNS	Thu, Jun 27, 2002	0.90	0.90	0.90	0.90
2396	NASDAQ	TRNS	Wed, Jun 26, 2002	0.90	0.90	0.90	0.90
2395	NASDAQ	TRNS	Tue, Jun 25, 2002	0.99	0.99	0.90	0.90
2394	NASDAQ	TRNS	Mon, Jun 24, 2002	0.85	0.98	0.85	0.92
2393	NASDAQ	TRNS	Fri, Jun 21, 2002	0.91	0.91	0.82	0.82
2392	NASDAQ	TRNS	Thu, Jun 20, 2002	0.99	1.08	0.91	0.91
2391	NASDAQ	TRNS	Wed, Jun 19, 2002	0.94	0.94	0.94	0.94
2390	NASDAQ	TRNS	Fri, Jun 14, 2002	0.82	0.90	0.82	0.90
2389	NASDAQ	TRNS	Tue, Jun 11, 2002	0.93	0.93	0.90	0.90
2388	NASDAQ	TRNS	Thu, Jun 6, 2002	1.05	1.05	0.93	0.93
2387	NASDAQ	TRNS	Tue, Jun 4, 2002	0.93	0.93	0.93	0.93
2386	NASDAQ	TRNS	Mon, Jun 3, 2002	0.94	0.94	0.93	0.93
2385	NASDAQ	TRNS	Thu, May 30, 2002	1.02	1.02	1.00	1.00
2384	NASDAQ	TRNS	Tue, May 28, 2002	1.08	1.08	1.08	1.08
2383	NASDAQ	TRNS	Fri, May 24, 2002	1.01	1.05	1.01	1.05
2382	NASDAQ	TRNS	Thu, May 23, 2002	1.00	1.00	1.00	1.00
2381	NASDAQ	TRNS	Wed, May 22, 2002	0.92	0.99	0.92	0.99
2380	NASDAQ	TRNS	Tue, May 21, 2002	1.06	1.06	0.82	0.82
2379	NASDAQ	TRNS	Thu, May 16, 2002	1.06	1.06	1.06	1.06
2378	NASDAQ	TRNS	Tue, May 14, 2002	1.12	1.18	1.05	1.18
2377	NASDAQ	TRNS	Wed, May 8, 2002	1.05	1.15	1.05	1.15
2376	NASDAQ	TRNS	Tue, May 7, 2002	1.05	1.05	1.05	1.05
2375	NASDAQ	TRNS	Fri, May 3, 2002	1.00	1.00	1.00	1.00
2374	NASDAQ	TRNS	Wed, May 1, 2002	1.00	1.00	1.00	1.00
2373	NASDAQ	TRNS	Tue, Apr 30, 2002	1.00	1.00	1.00	1.00
2372	NASDAQ	TRNS	Fri, Apr 26, 2002	1.00	1.00	1.00	1.00
2371	NASDAQ	TRNS	Thu, Apr 25, 2002	1.10	1.10	1.00	1.00
2370	NASDAQ	TRNS	Tue, Apr 23, 2002	1.15	1.15	1.01	1.15
2369	NASDAQ	TRNS	Mon, Apr 22, 2002	1.05	1.15	1.05	1.15
2368	NASDAQ	TRNS	Tue, Apr 16, 2002	1.01	1.01	1.01	1.01
2367	NASDAQ	TRNS	Mon, Apr 15, 2002	1.04	1.15	1.03	1.06
2366	NASDAQ	TRNS	Fri, Apr 12, 2002	1.03	1.03	1.03	1.03
2365	NASDAQ	TRNS	Thu, Apr 11, 2002	1.10	1.10	1.00	1.00
2364	NASDAQ	TRNS	Wed, Apr 10, 2002	1.10	1.10	1.10	1.10
2363	NASDAQ	TRNS	Tue, Apr 9, 2002	1.10	1.10	1.10	1.10
2362	NASDAQ	TRNS	Fri, Apr 5, 2002	1.13	1.13	1.10	1.10
2361	NASDAQ	TRNS	Mon, Apr 1, 2002	1.13	1.13	1.13	1.13
2360	NASDAQ	TRNS	Thu, Mar 28, 2002	1.15	1.15	1.15	1.15
2359	NASDAQ	TRNS	Wed, Mar 27, 2002	1.10	1.10	1.10	1.10
2358	NASDAQ	TRNS	Mon, Mar 25, 2002	1.10	1.10	1.10	1.10
2357	NASDAQ	TRNS	Thu, Mar 21, 2002	1.10	1.10	1.10	1.10
2356	NASDAQ	TRNS	Wed, Mar 20, 2002	1.03	1.10	1.03	1.10
2355	NASDAQ	TRNS	Tue, Mar 19, 2002	1.10	1.10	1.10	1.10
2354	NASDAQ	TRNS	Mon, Mar 18, 2002	1.20	1.20	1.10	1.10
2353	NASDAQ	TRNS	Thu, Mar 14, 2002	1.10	1.10	1.10	1.10
2352	NASDAQ	TRNS	Tue, Mar 12, 2002	1.10	1.10	1.10	1.10
2351	NASDAQ	TRNS	Mon, Mar 11, 2002	1.10	1.21	1.10	1.10
2350	NASDAQ	TRNS	Fri, Mar 8, 2002	1.20	1.20	1.20	1.20
2349	NASDAQ	TRNS	Wed, Mar 6, 2002	1.17	1.17	1.10	1.10
2348	NASDAQ	TRNS	Tue, Mar 5, 2002	1.17	1.40	1.17	1.40
2347	NASDAQ	TRNS	Mon, Mar 4, 2002	1.19	1.38	1.17	1.17
2346	NASDAQ	TRNS	Fri, Mar 1, 2002	1.12	1.12	1.12	1.12
2345	NASDAQ	TRNS	Thu, Feb 28, 2002	1.10	1.16	1.10	1.16
2344	NASDAQ	TRNS	Wed, Feb 27, 2002	1.06	1.06	1.06	1.06
2343	NASDAQ	TRNS	Tue, Feb 26, 2002	1.06	1.06	1.06	1.06
2342	NASDAQ	TRNS	Mon, Feb 25, 2002	1.15	1.15	1.15	1.15
2341	NASDAQ	TRNS	Thu, Feb 21, 2002	1.19	1.19	0.95	1.15
2340	NASDAQ	TRNS	Wed, Feb 20, 2002	1.19	1.19	1.12	1.12
2339	NASDAQ	TRNS	Tue, Feb 19, 2002	1.31	1.31	1.10	1.10
2338	NASDAQ	TRNS	Wed, Feb 13, 2002	1.40	1.45	1.13	1.45
2337	NASDAQ	TRNS	Mon, Feb 11, 2002	1.41	1.55	1.41	1.55
2336	NASDAQ	TRNS	Fri, Feb 8, 2002	1.55	1.55	1.55	1.55
2335	NASDAQ	TRNS	Thu, Feb 7, 2002	1.45	1.45	1.45	1.45
2334	NASDAQ	TRNS	Wed, Feb 6, 2002	1.75	1.75	1.75	1.75
2333	NASDAQ	TRNS	Tue, Feb 5, 2002	1.45	1.45	1.45	1.45
2332	NASDAQ	TRNS	Mon, Feb 4, 2002	1.65	1.65	1.50	1.55
2331	NASDAQ	TRNS	Mon, Jan 28, 2002	1.75	1.75	1.75	1.75
2330	NASDAQ	TRNS	Fri, Jan 25, 2002	1.80	1.80	1.80	1.80
2329	NASDAQ	TRNS	Thu, Jan 24, 2002	1.55	1.57	1.50	1.50
2328	NASDAQ	TRNS	Wed, Jan 23, 2002	1.55	1.55	1.55	1.55
2327	NASDAQ	TRNS	Fri, Jan 18, 2002	1.55	1.55	1.55	1.55
2326	NASDAQ	TRNS	Wed, Jan 16, 2002	1.65	1.75	1.65	1.65
2325	NASDAQ	TRNS	Tue, Jan 15, 2002	1.72	1.75	1.72	1.75
2324	NASDAQ	TRNS	Mon, Jan 14, 2002	1.72	1.72	1.72	1.72
2323	NASDAQ	TRNS	Fri, Jan 11, 2002	1.69	1.69	1.45	1.45
2322	NASDAQ	TRNS	Thu, Jan 10, 2002	1.65	1.65	1.65	1.65
2321	NASDAQ	TRNS	Wed, Jan 9, 2002	1.58	1.63	1.58	1.60
2320	NASDAQ	TRNS	Tue, Jan 8, 2002	1.50	1.55	1.50	1.55
2319	NASDAQ	TRNS	Mon, Jan 7, 2002	1.50	1.50	1.50	1.50
2318	NASDAQ	TRNS	Fri, Jan 4, 2002	1.50	1.50	1.50	1.50
2317	NASDAQ	TRNS	Thu, Jan 3, 2002	1.70	1.70	1.50	1.50
2316	NASDAQ	TRNS	Wed, Jan 2, 2002	1.45	1.90	1.45	1.70
2315	NASDAQ	TRNS	Mon, Dec 31, 2001	1.37	1.50	1.37	1.37
2314	NASDAQ	TRNS	Fri, Dec 28, 2001	1.30	1.35	1.15	1.35
2313	NASDAQ	TRNS	Thu, Dec 27, 2001	1.30	1.30	1.29	1.30
2312	NASDAQ	TRNS	Wed, Dec 26, 2001	1.24	1.25	1.20	1.25
2311	NASDAQ	TRNS	Mon, Dec 24, 2001	1.15	1.32	1.15	1.32
2310	NASDAQ	TRNS	Fri, Dec 21, 2001	1.19	1.29	1.12	1.29
2309	NASDAQ	TRNS	Thu, Dec 20, 2001	1.19	1.19	1.19	1.19
2308	NASDAQ	TRNS	Wed, Dec 19, 2001	1.14	1.19	1.12	1.19
2307	NASDAQ	TRNS	Tue, Dec 18, 2001	1.15	1.20	1.15	1.20
2306	NASDAQ	TRNS	Mon, Dec 17, 2001	1.15	1.15	1.11	1.13
2305	NASDAQ	TRNS	Fri, Dec 14, 2001	1.20	1.20	1.07	1.07
2304	NASDAQ	TRNS	Thu, Dec 13, 2001	1.30	1.30	1.30	1.30
2303	NASDAQ	TRNS	Tue, Dec 11, 2001	1.45	1.45	1.40	1.40
2302	NASDAQ	TRNS	Mon, Dec 10, 2001	1.51	1.51	1.40	1.45
2301	NASDAQ	TRNS	Fri, Dec 7, 2001	1.54	1.61	1.50	1.61
2300	NASDAQ	TRNS	Thu, Dec 6, 2001	1.54	1.54	1.17	1.45
2299	NASDAQ	TRNS	Wed, Dec 5, 2001	1.51	1.65	1.51	1.54
2298	NASDAQ	TRNS	Mon, Dec 3, 2001	1.65	1.65	1.52	1.52
2297	NASDAQ	TRNS	Thu, Nov 29, 2001	1.51	1.51	1.51	1.51
2296	NASDAQ	TRNS	Wed, Nov 28, 2001	1.60	1.60	1.50	1.50
2295	NASDAQ	TRNS	Tue, Nov 27, 2001	1.60	1.62	1.60	1.60
2294	NASDAQ	TRNS	Fri, Nov 23, 2001	1.60	1.60	1.60	1.60
2293	NASDAQ	TRNS	Wed, Nov 21, 2001	1.40	1.50	1.40	1.50
2292	NASDAQ	TRNS	Tue, Nov 20, 2001	1.30	1.40	1.30	1.40
2291	NASDAQ	TRNS	Thu, Nov 15, 2001	1.70	1.70	1.50	1.50
2290	NASDAQ	TRNS	Thu, Nov 8, 2001	1.50	1.50	1.50	1.50
2289	NASDAQ	TRNS	Tue, Nov 6, 2001	1.50	1.50	1.50	1.50
2288	NASDAQ	TRNS	Wed, Oct 31, 2001	1.82	1.82	1.82	1.82
2287	NASDAQ	TRNS	Mon, Oct 29, 2001	1.41	1.41	1.41	1.41
2286	NASDAQ	TRNS	Tue, Oct 23, 2001	1.70	1.70	1.40	1.40
2285	NASDAQ	TRNS	Wed, Oct 17, 2001	1.55	1.55	1.55	1.55
2284	NASDAQ	TRNS	Tue, Oct 16, 2001	1.56	1.56	1.56	1.56
2283	NASDAQ	TRNS	Fri, Oct 12, 2001	1.66	1.77	1.66	1.77
2282	NASDAQ	TRNS	Thu, Oct 11, 2001	1.58	1.60	1.58	1.60
2281	NASDAQ	TRNS	Wed, Oct 10, 2001	1.40	1.55	1.40	1.55
2280	NASDAQ	TRNS	Fri, Oct 5, 2001	1.10	1.54	1.10	1.33
2279	NASDAQ	TRNS	Thu, Oct 4, 2001	1.18	1.28	1.10	1.10
2278	NASDAQ	TRNS	Tue, Oct 2, 2001	1.20	1.20	1.20	1.20
2277	NASDAQ	TRNS	Fri, Sep 28, 2001	1.48	1.48	0.98	1.10
2276	NASDAQ	TRNS	Thu, Sep 27, 2001	1.60	1.60	1.52	1.53
2275	NASDAQ	TRNS	Fri, Sep 21, 2001	1.68	1.68	1.65	1.65
2274	NASDAQ	TRNS	Wed, Sep 19, 2001	1.75	1.75	1.70	1.70
2273	NASDAQ	TRNS	Tue, Sep 18, 2001	2.10	2.10	2.10	2.10
2272	NASDAQ	TRNS	Mon, Sep 17, 2001	1.90	1.90	1.80	1.80
2271	NASDAQ	TRNS	Fri, Sep 7, 2001	1.90	1.90	1.90	1.90
2270	NASDAQ	TRNS	Thu, Sep 6, 2001	1.92	1.92	1.92	1.92
2269	NASDAQ	TRNS	Thu, Aug 30, 2001	2.00	2.25	2.00	2.25
2268	NASDAQ	TRNS	Wed, Aug 29, 2001	2.00	2.24	2.00	2.24
2267	NASDAQ	TRNS	Mon, Aug 27, 2001	2.00	2.00	2.00	2.00
2266	NASDAQ	TRNS	Fri, Aug 24, 2001	2.20	2.20	2.00	2.00
2265	NASDAQ	TRNS	Thu, Aug 23, 2001	1.99	2.00	1.95	2.00
2264	NASDAQ	TRNS	Wed, Aug 22, 2001	2.00	2.00	2.00	2.00
2263	NASDAQ	TRNS	Tue, Aug 21, 2001	2.02	2.02	1.93	2.00
2262	NASDAQ	TRNS	Mon, Aug 20, 2001	2.01	2.25	2.01	2.25
2261	NASDAQ	TRNS	Fri, Aug 17, 2001	1.90	2.10	1.90	2.10
2260	NASDAQ	TRNS	Thu, Aug 16, 2001	2.00	2.00	1.80	1.80
2259	NASDAQ	TRNS	Wed, Aug 15, 2001	1.99	2.41	1.99	2.19
2258	NASDAQ	TRNS	Tue, Aug 14, 2001	2.22	2.22	2.10	2.10
2257	NASDAQ	TRNS	Mon, Aug 13, 2001	2.31	2.31	2.31	2.31
2256	NASDAQ	TRNS	Fri, Aug 10, 2001	2.70	2.70	2.30	2.30
2255	NASDAQ	TRNS	Thu, Aug 9, 2001	2.70	2.70	2.70	2.70
2254	NASDAQ	TRNS	Mon, Aug 6, 2001	2.64	2.64	2.64	2.64
2253	NASDAQ	TRNS	Fri, Aug 3, 2001	2.85	2.95	2.53	2.64
2252	NASDAQ	TRNS	Thu, Aug 2, 2001	2.73	3.00	2.73	2.85
2251	NASDAQ	TRNS	Wed, Aug 1, 2001	3.07	3.11	2.73	2.73
2250	NASDAQ	TRNS	Tue, Jul 31, 2001	2.50	3.10	2.50	3.10
2249	NASDAQ	TRNS	Mon, Jul 30, 2001	2.50	2.62	2.50	2.53
2248	NASDAQ	TRNS	Fri, Jul 27, 2001	2.76	2.76	2.50	2.50
2247	NASDAQ	TRNS	Thu, Jul 26, 2001	2.55	2.80	2.55	2.78
2246	NASDAQ	TRNS	Wed, Jul 25, 2001	2.49	2.55	2.44	2.55
2245	NASDAQ	TRNS	Tue, Jul 24, 2001	2.15	2.40	2.15	2.40
2244	NASDAQ	TRNS	Fri, Jul 20, 2001	2.26	2.30	2.26	2.28
2243	NASDAQ	TRNS	Thu, Jul 19, 2001	2.10	2.20	2.00	2.10
2242	NASDAQ	TRNS	Wed, Jul 18, 2001	1.89	2.02	1.89	2.02
2241	NASDAQ	TRNS	Mon, Jul 16, 2001	1.95	2.00	1.70	1.70
2240	NASDAQ	TRNS	Fri, Jul 13, 2001	1.90	1.90	1.90	1.90
2239	NASDAQ	TRNS	Thu, Jul 12, 2001	1.90	1.90	1.90	1.90
2238	NASDAQ	TRNS	Wed, Jul 11, 2001	2.00	2.20	1.85	2.00
2237	NASDAQ	TRNS	Mon, Jul 2, 2001	1.95	2.00	1.95	2.00
2236	NASDAQ	TRNS	Fri, Jun 29, 2001	2.20	2.20	1.95	1.95
2235	NASDAQ	TRNS	Thu, Jun 28, 2001	2.10	2.10	2.10	2.10
2234	NASDAQ	TRNS	Wed, Jun 27, 2001	2.20	2.20	2.20	2.20
2233	NASDAQ	TRNS	Tue, Jun 26, 2001	2.20	2.20	2.20	2.20
2232	NASDAQ	TRNS	Mon, Jun 25, 2001	2.16	2.20	2.15	2.15
2231	NASDAQ	TRNS	Fri, Jun 22, 2001	2.15	2.15	2.15	2.15
2230	NASDAQ	TRNS	Thu, Jun 21, 2001	2.20	2.25	2.15	2.15
2229	NASDAQ	TRNS	Wed, Jun 20, 2001	2.04	2.15	1.75	2.15
2228	NASDAQ	TRNS	Tue, Jun 19, 2001	2.02	2.02	2.02	2.02
2227	NASDAQ	TRNS	Mon, Jun 18, 2001	2.16	2.16	2.02	2.02
2226	NASDAQ	TRNS	Fri, Jun 15, 2001	2.26	2.26	2.16	2.16
2225	NASDAQ	TRNS	Thu, Jun 14, 2001	2.26	2.26	2.26	2.26
2224	NASDAQ	TRNS	Tue, Jun 12, 2001	2.16	2.35	2.16	2.30
2223	NASDAQ	TRNS	Thu, Jun 7, 2001	2.20	2.20	2.20	2.20
2222	NASDAQ	TRNS	Wed, Jun 6, 2001	2.25	2.25	2.25	2.25
2221	NASDAQ	TRNS	Tue, Jun 5, 2001	2.40	2.40	2.28	2.30
2220	NASDAQ	TRNS	Mon, Jun 4, 2001	2.42	2.42	2.40	2.42
2219	NASDAQ	TRNS	Wed, May 30, 2001	2.40	2.50	2.40	2.50
2218	NASDAQ	TRNS	Tue, May 29, 2001	2.40	2.40	2.40	2.40
2217	NASDAQ	TRNS	Fri, May 25, 2001	2.60	2.60	2.40	2.40
2216	NASDAQ	TRNS	Thu, May 24, 2001	2.55	2.60	2.45	2.60
2215	NASDAQ	TRNS	Wed, May 23, 2001	2.55	2.68	2.55	2.55
2214	NASDAQ	TRNS	Tue, May 22, 2001	2.40	2.40	2.40	2.40
2213	NASDAQ	TRNS	Mon, May 21, 2001	2.45	2.75	2.40	2.40
2212	NASDAQ	TRNS	Fri, May 18, 2001	2.95	3.00	2.50	2.90
2211	NASDAQ	TRNS	Thu, May 17, 2001	2.49	3.00	2.40	2.70
2210	NASDAQ	TRNS	Wed, May 16, 2001	2.15	2.49	2.15	2.49
2209	NASDAQ	TRNS	Tue, May 15, 2001	1.80	1.80	1.80	1.80
2208	NASDAQ	TRNS	Fri, May 11, 2001	1.80	1.80	1.80	1.80
2207	NASDAQ	TRNS	Thu, May 10, 2001	1.89	2.45	1.89	2.45
2206	NASDAQ	TRNS	Wed, May 9, 2001	1.94	1.94	1.60	1.90
2205	NASDAQ	TRNS	Tue, May 8, 2001	2.18	2.18	1.94	1.94
2204	NASDAQ	TRNS	Mon, May 7, 2001	2.25	2.25	2.20	2.20
2203	NASDAQ	TRNS	Fri, May 4, 2001	2.25	2.25	2.25	2.25
2202	NASDAQ	TRNS	Wed, May 2, 2001	2.42	2.49	2.25	2.25
2201	NASDAQ	TRNS	Tue, May 1, 2001	2.42	2.42	2.27	2.27
2200	NASDAQ	TRNS	Mon, Apr 30, 2001	2.18	2.30	2.10	2.30
2199	NASDAQ	TRNS	Fri, Apr 27, 2001	1.86	2.08	1.86	2.04
2198	NASDAQ	TRNS	Thu, Apr 26, 2001	1.75	1.76	1.75	1.76
2197	NASDAQ	TRNS	Wed, Apr 25, 2001	1.80	1.98	1.80	1.98
2196	NASDAQ	TRNS	Mon, Apr 23, 2001	1.80	1.80	1.60	1.80
2195	NASDAQ	TRNS	Fri, Apr 20, 2001	1.71	2.20	1.67	1.82
2194	NASDAQ	TRNS	Wed, Apr 18, 2001	1.60	1.65	1.60	1.60
2193	NASDAQ	TRNS	Tue, Apr 17, 2001	1.60	1.60	1.55	1.55
2192	NASDAQ	TRNS	Mon, Apr 16, 2001	1.55	1.55	1.55	1.55
2191	NASDAQ	TRNS	Thu, Apr 12, 2001	1.55	1.60	1.55	1.60
2190	NASDAQ	TRNS	Wed, Apr 11, 2001	1.60	1.60	1.50	1.56
2189	NASDAQ	TRNS	Tue, Apr 10, 2001	1.63	1.63	1.60	1.60
2188	NASDAQ	TRNS	Mon, Apr 9, 2001	1.70	1.70	1.70	1.70
2187	NASDAQ	TRNS	Wed, Apr 4, 2001	1.63	1.63	1.63	1.63
2186	NASDAQ	TRNS	Fri, Mar 30, 2001	1.63	1.63	1.63	1.63
2185	NASDAQ	TRNS	Thu, Mar 29, 2001	1.63	1.63	1.63	1.63
2184	NASDAQ	TRNS	Wed, Mar 28, 2001	1.52	1.52	1.50	1.50
2183	NASDAQ	TRNS	Tue, Mar 27, 2001	1.91	1.91	1.50	1.50
2182	NASDAQ	TRNS	Mon, Mar 26, 2001	1.98	1.98	1.91	1.91
2181	NASDAQ	TRNS	Fri, Mar 23, 2001	1.91	1.91	1.91	1.91
2180	NASDAQ	TRNS	Thu, Mar 22, 2001	2.00	2.00	2.00	2.00
2179	NASDAQ	TRNS	Wed, Mar 21, 2001	2.03	2.03	2.00	2.00
2178	NASDAQ	TRNS	Fri, Mar 16, 2001	2.13	2.13	2.13	2.13
2177	NASDAQ	TRNS	Thu, Mar 15, 2001	2.13	2.13	2.13	2.13
2176	NASDAQ	TRNS	Wed, Mar 14, 2001	2.13	2.25	2.13	2.25
2175	NASDAQ	TRNS	Tue, Mar 13, 2001	2.38	2.38	2.38	2.38
2174	NASDAQ	TRNS	Mon, Mar 12, 2001	2.44	2.44	2.25	2.25
2173	NASDAQ	TRNS	Fri, Mar 9, 2001	2.13	2.66	2.13	2.66
2172	NASDAQ	TRNS	Tue, Mar 6, 2001	2.31	2.31	2.13	2.13
2171	NASDAQ	TRNS	Mon, Mar 5, 2001	2.06	2.28	2.06	2.28
2170	NASDAQ	TRNS	Fri, Mar 2, 2001	1.94	2.25	1.94	2.22
2169	NASDAQ	TRNS	Thu, Mar 1, 2001	1.88	1.94	1.88	1.94
2168	NASDAQ	TRNS	Wed, Feb 28, 2001	1.63	2.31	1.63	1.94
2167	NASDAQ	TRNS	Thu, Feb 22, 2001	1.53	1.69	1.53	1.63
2166	NASDAQ	TRNS	Wed, Feb 21, 2001	1.63	1.63	1.63	1.63
2165	NASDAQ	TRNS	Tue, Feb 20, 2001	1.78	1.78	1.75	1.75
2164	NASDAQ	TRNS	Fri, Feb 16, 2001	1.94	1.94	1.41	1.69
2163	NASDAQ	TRNS	Thu, Feb 15, 2001	1.94	1.94	1.94	1.94
2162	NASDAQ	TRNS	Wed, Feb 14, 2001	1.94	2.00	1.94	2.00
2161	NASDAQ	TRNS	Tue, Feb 13, 2001	2.05	2.06	1.94	1.94
2160	NASDAQ	TRNS	Mon, Feb 12, 2001	1.66	2.00	1.66	2.00
2159	NASDAQ	TRNS	Wed, Feb 7, 2001	1.75	1.78	1.75	1.78
2158	NASDAQ	TRNS	Tue, Feb 6, 2001	1.63	1.63	1.63	1.63
2157	NASDAQ	TRNS	Mon, Feb 5, 2001	1.56	1.56	1.56	1.56
2156	NASDAQ	TRNS	Fri, Feb 2, 2001	1.56	1.69	1.56	1.69
2155	NASDAQ	TRNS	Wed, Jan 31, 2001	1.53	1.84	1.53	1.78
2154	NASDAQ	TRNS	Tue, Jan 30, 2001	1.53	1.53	1.50	1.50
2153	NASDAQ	TRNS	Mon, Jan 29, 2001	1.50	1.53	1.50	1.53
2152	NASDAQ	TRNS	Fri, Jan 26, 2001	1.44	1.44	1.44	1.44
2151	NASDAQ	TRNS	Thu, Jan 25, 2001	1.47	1.47	1.47	1.47
2150	NASDAQ	TRNS	Tue, Jan 23, 2001	1.50	1.50	1.50	1.50
2149	NASDAQ	TRNS	Mon, Jan 22, 2001	1.38	1.50	1.38	1.50
2148	NASDAQ	TRNS	Fri, Jan 19, 2001	1.44	1.44	1.38	1.38
2147	NASDAQ	TRNS	Thu, Jan 18, 2001	1.39	1.39	1.39	1.39
2146	NASDAQ	TRNS	Wed, Jan 17, 2001	1.38	1.38	1.38	1.38
2145	NASDAQ	TRNS	Tue, Jan 16, 2001	1.31	1.31	1.31	1.31
2144	NASDAQ	TRNS	Thu, Jan 11, 2001	1.44	1.44	1.31	1.31
2143	NASDAQ	TRNS	Tue, Jan 9, 2001	1.53	1.56	1.38	1.38
2142	NASDAQ	TRNS	Mon, Jan 8, 2001	1.22	1.22	1.20	1.20
2141	NASDAQ	TRNS	Thu, Jan 4, 2001	1.11	1.13	1.09	1.13
2140	NASDAQ	TRNS	Wed, Jan 3, 2001	0.97	1.00	0.94	1.00
2139	NASDAQ	TRNS	Tue, Jan 2, 2001	0.98	0.98	0.97	0.97
2138	NASDAQ	TRNS	Fri, Dec 29, 2000	0.94	1.00	0.66	1.00
2137	NASDAQ	TRNS	Thu, Dec 28, 2000	0.78	1.00	0.78	0.94
2136	NASDAQ	TRNS	Wed, Dec 27, 2000	0.81	1.09	0.81	1.00
2135	NASDAQ	TRNS	Tue, Dec 26, 2000	1.00	1.00	0.81	0.88
2134	NASDAQ	TRNS	Fri, Dec 22, 2000	0.97	1.00	0.88	1.00
2133	NASDAQ	TRNS	Thu, Dec 21, 2000	0.91	0.95	0.88	0.88
2132	NASDAQ	TRNS	Wed, Dec 20, 2000	1.00	1.00	0.94	0.97
2131	NASDAQ	TRNS	Tue, Dec 19, 2000	1.05	1.06	1.03	1.03
2130	NASDAQ	TRNS	Mon, Dec 18, 2000	1.09	1.09	0.97	0.97
2129	NASDAQ	TRNS	Fri, Dec 15, 2000	1.09	1.22	1.09	1.13
2128	NASDAQ	TRNS	Thu, Dec 14, 2000	1.13	1.19	1.13	1.19
2127	NASDAQ	TRNS	Wed, Dec 13, 2000	0.94	1.28	0.94	1.13
2126	NASDAQ	TRNS	Tue, Dec 12, 2000	1.03	1.06	0.94	1.06
2125	NASDAQ	TRNS	Fri, Dec 8, 2000	1.19	1.19	0.78	1.16
2124	NASDAQ	TRNS	Thu, Dec 7, 2000	1.22	1.22	1.19	1.19
2123	NASDAQ	TRNS	Wed, Dec 6, 2000	1.47	1.47	1.25	1.28
2122	NASDAQ	TRNS	Tue, Dec 5, 2000	1.31	1.53	1.31	1.53
2121	NASDAQ	TRNS	Mon, Dec 4, 2000	1.25	1.31	1.25	1.31
2120	NASDAQ	TRNS	Fri, Dec 1, 2000	1.25	1.25	1.25	1.25
2119	NASDAQ	TRNS	Thu, Nov 30, 2000	1.41	1.41	1.19	1.22
2118	NASDAQ	TRNS	Wed, Nov 29, 2000	1.50	1.50	1.50	1.50
2117	NASDAQ	TRNS	Tue, Nov 28, 2000	1.53	1.53	1.50	1.50
2116	NASDAQ	TRNS	Mon, Nov 27, 2000	1.75	1.84	1.34	1.53
2115	NASDAQ	TRNS	Fri, Nov 24, 2000	1.41	1.41	1.28	1.41
2114	NASDAQ	TRNS	Wed, Nov 22, 2000	1.50	1.50	1.19	1.19
2113	NASDAQ	TRNS	Tue, Nov 21, 2000	1.63	1.63	1.25	1.41
2112	NASDAQ	TRNS	Mon, Nov 20, 2000	1.78	1.78	1.50	1.63
2111	NASDAQ	TRNS	Fri, Nov 17, 2000	1.78	1.78	1.78	1.78
2110	NASDAQ	TRNS	Tue, Nov 14, 2000	1.78	1.78	1.78	1.78
2109	NASDAQ	TRNS	Mon, Nov 13, 2000	2.00	2.00	1.88	1.88
2108	NASDAQ	TRNS	Fri, Nov 10, 2000	1.94	2.00	1.94	1.94
2107	NASDAQ	TRNS	Thu, Nov 9, 2000	2.06	2.06	1.97	1.97
2106	NASDAQ	TRNS	Wed, Nov 8, 2000	2.00	2.00	2.00	2.00
2105	NASDAQ	TRNS	Tue, Nov 7, 2000	2.00	2.00	2.00	2.00
2104	NASDAQ	TRNS	Mon, Nov 6, 2000	1.91	1.97	1.91	1.94
2103	NASDAQ	TRNS	Fri, Nov 3, 2000	1.94	1.94	1.91	1.91
2102	NASDAQ	TRNS	Thu, Nov 2, 2000	1.53	1.94	1.53	1.88
2101	NASDAQ	TRNS	Wed, Nov 1, 2000	2.00	2.00	1.41	1.63
2100	NASDAQ	TRNS	Tue, Oct 31, 2000	2.00	2.16	2.00	2.16
2099	NASDAQ	TRNS	Mon, Oct 30, 2000	2.06	2.06	2.00	2.00
2098	NASDAQ	TRNS	Fri, Oct 27, 2000	2.25	2.25	2.25	2.25
2097	NASDAQ	TRNS	Thu, Oct 26, 2000	2.13	2.13	2.05	2.13
2096	NASDAQ	TRNS	Wed, Oct 25, 2000	2.00	2.25	2.00	2.00
2095	NASDAQ	TRNS	Tue, Oct 24, 2000	2.25	2.25	2.06	2.06
2094	NASDAQ	TRNS	Mon, Oct 23, 2000	2.25	2.25	2.06	2.06
2093	NASDAQ	TRNS	Thu, Oct 19, 2000	2.13	2.13	2.13	2.13
2092	NASDAQ	TRNS	Wed, Oct 18, 2000	2.00	2.00	2.00	2.00
2091	NASDAQ	TRNS	Mon, Oct 16, 2000	2.00	2.00	2.00	2.00
2090	NASDAQ	TRNS	Fri, Oct 13, 2000	2.25	2.25	2.00	2.25
2089	NASDAQ	TRNS	Thu, Oct 12, 2000	2.03	2.03	2.03	2.03
2088	NASDAQ	TRNS	Wed, Oct 11, 2000	2.03	2.03	2.03	2.03
2087	NASDAQ	TRNS	Tue, Oct 10, 2000	2.25	2.25	2.00	2.00
2086	NASDAQ	TRNS	Mon, Oct 9, 2000	2.13	2.13	2.13	2.13
2085	NASDAQ	TRNS	Fri, Oct 6, 2000	2.25	2.25	2.22	2.22
2084	NASDAQ	TRNS	Thu, Oct 5, 2000	2.25	2.25	2.25	2.25
2083	NASDAQ	TRNS	Wed, Oct 4, 2000	2.38	2.38	2.38	2.38
2082	NASDAQ	TRNS	Tue, Oct 3, 2000	2.31	2.38	2.25	2.28
2081	NASDAQ	TRNS	Mon, Oct 2, 2000	2.31	2.31	2.31	2.31
2080	NASDAQ	TRNS	Fri, Sep 29, 2000	2.19	2.75	2.19	2.75
2079	NASDAQ	TRNS	Thu, Sep 28, 2000	2.25	2.63	2.25	2.50
2078	NASDAQ	TRNS	Tue, Sep 26, 2000	2.38	2.50	2.16	2.16
2077	NASDAQ	TRNS	Mon, Sep 25, 2000	2.13	2.13	2.13	2.13
2076	NASDAQ	TRNS	Fri, Sep 22, 2000	2.00	2.38	2.00	2.38
2075	NASDAQ	TRNS	Thu, Sep 21, 2000	2.06	2.28	2.06	2.28
2074	NASDAQ	TRNS	Wed, Sep 20, 2000	2.22	2.31	2.00	2.00
2073	NASDAQ	TRNS	Tue, Sep 19, 2000	2.16	2.16	2.00	2.00
2072	NASDAQ	TRNS	Mon, Sep 18, 2000	2.44	2.44	2.16	2.41
2071	NASDAQ	TRNS	Fri, Sep 15, 2000	2.47	2.50	2.34	2.41
2070	NASDAQ	TRNS	Thu, Sep 14, 2000	2.78	3.00	2.50	2.50
2069	NASDAQ	TRNS	Wed, Sep 13, 2000	3.22	3.22	2.78	2.94
2068	NASDAQ	TRNS	Tue, Sep 12, 2000	3.13	3.19	3.13	3.19
2067	NASDAQ	TRNS	Mon, Sep 11, 2000	3.06	3.06	3.00	3.00
2066	NASDAQ	TRNS	Fri, Sep 8, 2000	3.06	3.06	3.00	3.00
2065	NASDAQ	TRNS	Thu, Sep 7, 2000	3.00	3.00	3.00	3.00
2064	NASDAQ	TRNS	Wed, Sep 6, 2000	3.00	3.00	3.00	3.00
2063	NASDAQ	TRNS	Tue, Sep 5, 2000	3.03	3.03	3.03	3.03
2062	NASDAQ	TRNS	Fri, Sep 1, 2000	3.00	3.13	3.00	3.13
2061	NASDAQ	TRNS	Thu, Aug 31, 2000	2.94	3.00	2.63	3.00
2060	NASDAQ	TRNS	Wed, Aug 30, 2000	2.97	3.13	2.97	3.13
2059	NASDAQ	TRNS	Tue, Aug 29, 2000	3.38	3.47	3.00	3.00
2058	NASDAQ	TRNS	Mon, Aug 28, 2000	2.38	3.75	2.38	3.75
2057	NASDAQ	TRNS	Fri, Aug 25, 2000	2.44	2.50	2.38	2.44
2056	NASDAQ	TRNS	Thu, Aug 24, 2000	2.81	2.81	2.16	2.44
2055	NASDAQ	TRNS	Wed, Aug 23, 2000	2.81	2.81	2.81	2.81
2054	NASDAQ	TRNS	Tue, Aug 22, 2000	2.56	2.94	2.56	2.94
2053	NASDAQ	TRNS	Mon, Aug 21, 2000	2.50	2.75	2.50	2.63
2052	NASDAQ	TRNS	Fri, Aug 18, 2000	3.13	3.13	2.75	2.75
2051	NASDAQ	TRNS	Thu, Aug 17, 2000	2.94	3.28	2.94	3.13
2050	NASDAQ	TRNS	Wed, Aug 16, 2000	2.75	3.00	2.63	2.91
2049	NASDAQ	TRNS	Tue, Aug 15, 2000	2.03	2.91	2.03	2.63
2048	NASDAQ	TRNS	Mon, Aug 14, 2000	2.28	2.28	2.00	2.16
2047	NASDAQ	TRNS	Fri, Aug 11, 2000	2.06	2.50	2.06	2.28
2046	NASDAQ	TRNS	Wed, Aug 9, 2000	1.92	2.06	1.92	2.00
2045	NASDAQ	TRNS	Mon, Aug 7, 2000	1.78	2.06	1.78	2.06
2044	NASDAQ	TRNS	Fri, Aug 4, 2000	1.83	2.00	1.83	2.00
2043	NASDAQ	TRNS	Thu, Aug 3, 2000	1.81	1.81	1.81	1.81
2042	NASDAQ	TRNS	Wed, Aug 2, 2000	1.69	1.94	1.69	1.94
2041	NASDAQ	TRNS	Mon, Jul 31, 2000	2.00	2.00	1.75	1.81
2040	NASDAQ	TRNS	Fri, Jul 28, 2000	2.00	2.00	1.88	1.88
2039	NASDAQ	TRNS	Thu, Jul 27, 2000	2.03	2.03	1.81	2.00
2038	NASDAQ	TRNS	Wed, Jul 26, 2000	2.19	2.19	1.78	2.06
2037	NASDAQ	TRNS	Tue, Jul 25, 2000	2.63	2.81	2.00	2.13
2036	NASDAQ	TRNS	Mon, Jul 24, 2000	2.50	2.88	2.50	2.88
2035	NASDAQ	TRNS	Fri, Jul 21, 2000	2.47	2.75	2.31	2.69
2034	NASDAQ	TRNS	Thu, Jul 20, 2000	2.19	2.28	2.19	2.22
2033	NASDAQ	TRNS	Wed, Jul 19, 2000	2.00	2.19	2.00	2.19
2032	NASDAQ	TRNS	Tue, Jul 18, 2000	1.94	1.94	1.88	1.89
2031	NASDAQ	TRNS	Mon, Jul 17, 2000	1.97	2.00	1.75	1.88
2030	NASDAQ	TRNS	Fri, Jul 14, 2000	1.94	1.94	1.94	1.94
2029	NASDAQ	TRNS	Thu, Jul 13, 2000	1.88	1.88	1.88	1.88
2028	NASDAQ	TRNS	Wed, Jul 12, 2000	1.94	1.94	1.94	1.94
2027	NASDAQ	TRNS	Mon, Jul 10, 2000	1.88	1.88	1.88	1.88
2026	NASDAQ	TRNS	Fri, Jul 7, 2000	1.88	1.88	1.88	1.88
2025	NASDAQ	TRNS	Thu, Jul 6, 2000	1.88	1.88	1.81	1.88
2024	NASDAQ	TRNS	Wed, Jul 5, 2000	2.19	2.19	1.88	1.88
2023	NASDAQ	TRNS	Fri, Jun 30, 2000	2.25	2.31	2.25	2.25
2022	NASDAQ	TRNS	Thu, Jun 29, 2000	2.25	2.25	2.25	2.25
2021	NASDAQ	TRNS	Wed, Jun 28, 2000	2.19	2.19	2.19	2.19
2020	NASDAQ	TRNS	Tue, Jun 27, 2000	2.19	2.19	2.19	2.19
2019	NASDAQ	TRNS	Mon, Jun 26, 2000	2.31	2.31	2.31	2.31
2018	NASDAQ	TRNS	Fri, Jun 23, 2000	2.19	2.19	2.19	2.19
2017	NASDAQ	TRNS	Wed, Jun 21, 2000	2.22	2.22	2.19	2.22
2016	NASDAQ	TRNS	Tue, Jun 20, 2000	2.22	2.22	2.22	2.22
2015	NASDAQ	TRNS	Mon, Jun 19, 2000	2.13	2.19	2.13	2.19
2014	NASDAQ	TRNS	Thu, Jun 15, 2000	2.11	2.11	2.09	2.09
2013	NASDAQ	TRNS	Tue, Jun 13, 2000	2.13	2.13	2.09	2.09
2012	NASDAQ	TRNS	Mon, Jun 12, 2000	2.44	2.44	2.00	2.13
2011	NASDAQ	TRNS	Fri, Jun 9, 2000	2.38	2.38	2.38	2.38
2010	NASDAQ	TRNS	Tue, Jun 6, 2000	2.41	2.41	2.41	2.41
2009	NASDAQ	TRNS	Fri, Jun 2, 2000	2.41	2.41	2.41	2.41
2008	NASDAQ	TRNS	Thu, Jun 1, 2000	2.44	2.44	2.41	2.41
2007	NASDAQ	TRNS	Fri, May 26, 2000	2.41	2.41	2.41	2.41
2006	NASDAQ	TRNS	Thu, May 25, 2000	2.44	2.44	2.44	2.44
2005	NASDAQ	TRNS	Wed, May 24, 2000	2.53	2.53	2.53	2.53
2004	NASDAQ	TRNS	Tue, May 23, 2000	2.56	2.56	2.53	2.53
2003	NASDAQ	TRNS	Mon, May 22, 2000	2.69	2.69	2.53	2.59
2002	NASDAQ	TRNS	Fri, May 19, 2000	2.69	2.69	2.69	2.69
2001	NASDAQ	TRNS	Thu, May 18, 2000	2.69	2.69	2.69	2.69
2000	NASDAQ	TRNS	Tue, May 16, 2000	2.63	2.69	2.56	2.69
1999	NASDAQ	TRNS	Mon, May 15, 2000	2.69	2.69	2.69	2.69
1998	NASDAQ	TRNS	Fri, May 12, 2000	2.69	2.69	2.69	2.69
1997	NASDAQ	TRNS	Thu, May 11, 2000	2.66	2.66	2.66	2.66
1996	NASDAQ	TRNS	Wed, May 10, 2000	2.69	2.69	2.63	2.63
1995	NASDAQ	TRNS	Tue, May 9, 2000	2.72	2.72	2.69	2.69
1994	NASDAQ	TRNS	Fri, May 5, 2000	2.75	2.75	2.75	2.75
1993	NASDAQ	TRNS	Tue, May 2, 2000	2.69	2.69	2.69	2.69
1992	NASDAQ	TRNS	Mon, May 1, 2000	2.69	2.69	2.66	2.69
1991	NASDAQ	TRNS	Fri, Apr 28, 2000	2.66	2.75	2.66	2.75
1990	NASDAQ	TRNS	Thu, Apr 27, 2000	2.63	2.63	2.63	2.63
1989	NASDAQ	TRNS	Wed, Apr 26, 2000	2.63	2.63	2.56	2.63
1988	NASDAQ	TRNS	Tue, Apr 25, 2000	2.72	2.75	2.56	2.56
1987	NASDAQ	TRNS	Mon, Apr 24, 2000	2.64	2.64	2.64	2.64
1986	NASDAQ	TRNS	Thu, Apr 20, 2000	2.50	2.50	2.50	2.50
1985	NASDAQ	TRNS	Wed, Apr 19, 2000	2.31	2.75	2.31	2.75
1984	NASDAQ	TRNS	Tue, Apr 18, 2000	2.31	2.50	2.31	2.31
1983	NASDAQ	TRNS	Mon, Apr 17, 2000	2.38	2.75	2.31	2.50
1982	NASDAQ	TRNS	Fri, Apr 14, 2000	2.84	2.84	2.25	2.31
1981	NASDAQ	TRNS	Thu, Apr 13, 2000	2.88	2.94	2.81	2.81
1980	NASDAQ	TRNS	Wed, Apr 12, 2000	2.94	3.13	2.94	2.94
1979	NASDAQ	TRNS	Tue, Apr 11, 2000	2.94	3.13	2.94	3.13
1978	NASDAQ	TRNS	Mon, Apr 10, 2000	3.00	3.00	2.94	2.94
1977	NASDAQ	TRNS	Fri, Apr 7, 2000	3.00	3.00	2.75	2.75
1976	NASDAQ	TRNS	Thu, Apr 6, 2000	3.00	3.00	3.00	3.00
1975	NASDAQ	TRNS	Wed, Apr 5, 2000	3.08	3.08	3.00	3.00
1974	NASDAQ	TRNS	Tue, Apr 4, 2000	3.00	3.00	3.00	3.00
1973	NASDAQ	TRNS	Mon, Apr 3, 2000	3.02	3.02	3.00	3.00
1972	NASDAQ	TRNS	Fri, Mar 31, 2000	3.00	3.00	2.75	3.00
1971	NASDAQ	TRNS	Thu, Mar 30, 2000	3.00	3.00	2.75	3.00
1970	NASDAQ	TRNS	Wed, Mar 29, 2000	3.00	3.03	3.00	3.03
1969	NASDAQ	TRNS	Tue, Mar 28, 2000	3.00	3.00	3.00	3.00
1968	NASDAQ	TRNS	Mon, Mar 27, 2000	3.00	3.03	3.00	3.03
1967	NASDAQ	TRNS	Fri, Mar 24, 2000	3.03	3.03	3.00	3.00
1966	NASDAQ	TRNS	Thu, Mar 23, 2000	3.00	3.03	3.00	3.00
1965	NASDAQ	TRNS	Wed, Mar 22, 2000	3.00	3.03	2.97	3.03
1964	NASDAQ	TRNS	Tue, Mar 21, 2000	3.03	3.38	3.00	3.06
1963	NASDAQ	TRNS	Mon, Mar 20, 2000	3.00	3.13	2.75	3.13
1962	NASDAQ	TRNS	Fri, Mar 17, 2000	2.88	3.13	2.81	3.00
1961	NASDAQ	TRNS	Thu, Mar 16, 2000	2.78	2.88	2.78	2.78
1960	NASDAQ	TRNS	Wed, Mar 15, 2000	2.84	3.00	2.50	3.00
1959	NASDAQ	TRNS	Tue, Mar 14, 2000	2.73	3.00	2.50	3.00
1958	NASDAQ	TRNS	Mon, Mar 13, 2000	2.88	2.91	2.75	2.75
1957	NASDAQ	TRNS	Fri, Mar 10, 2000	2.86	2.94	2.84	2.94
1956	NASDAQ	TRNS	Thu, Mar 9, 2000	2.88	3.00	2.88	2.88
1955	NASDAQ	TRNS	Wed, Mar 8, 2000	3.13	3.13	2.88	3.00
1954	NASDAQ	TRNS	Tue, Mar 7, 2000	2.94	3.00	2.81	3.00
1953	NASDAQ	TRNS	Mon, Mar 6, 2000	2.63	2.81	2.63	2.81
1952	NASDAQ	TRNS	Fri, Mar 3, 2000	2.75	2.81	2.50	2.50
1951	NASDAQ	TRNS	Thu, Mar 2, 2000	2.69	2.69	2.69	2.69
1950	NASDAQ	TRNS	Wed, Mar 1, 2000	2.63	2.75	2.63	2.75
1949	NASDAQ	TRNS	Tue, Feb 29, 2000	2.75	2.75	2.72	2.72
1948	NASDAQ	TRNS	Mon, Feb 28, 2000	2.73	2.75	2.72	2.72
1947	NASDAQ	TRNS	Fri, Feb 25, 2000	2.75	2.75	2.63	2.63
1946	NASDAQ	TRNS	Thu, Feb 24, 2000	2.78	2.78	2.78	2.78
1945	NASDAQ	TRNS	Wed, Feb 23, 2000	2.78	2.78	2.78	2.78
1944	NASDAQ	TRNS	Tue, Feb 22, 2000	2.78	2.78	2.78	2.78
1943	NASDAQ	TRNS	Fri, Feb 18, 2000	2.78	2.78	2.78	2.78
1942	NASDAQ	TRNS	Thu, Feb 17, 2000	2.81	2.81	2.81	2.81
1941	NASDAQ	TRNS	Tue, Feb 15, 2000	2.81	2.81	2.81	2.81
1940	NASDAQ	TRNS	Mon, Feb 14, 2000	2.75	2.94	2.75	2.81
1939	NASDAQ	TRNS	Fri, Feb 11, 2000	2.69	2.81	2.69	2.75
1938	NASDAQ	TRNS	Thu, Feb 10, 2000	2.81	2.81	2.69	2.69
1937	NASDAQ	TRNS	Wed, Feb 9, 2000	2.63	2.94	2.63	2.69
1936	NASDAQ	TRNS	Tue, Feb 8, 2000	2.52	2.63	2.44	2.63
1935	NASDAQ	TRNS	Mon, Feb 7, 2000	3.16	3.16	2.25	2.63
1934	NASDAQ	TRNS	Fri, Feb 4, 2000	3.69	3.72	3.00	3.13
1933	NASDAQ	TRNS	Thu, Feb 3, 2000	3.75	3.75	3.69	3.69
1932	NASDAQ	TRNS	Wed, Feb 2, 2000	3.63	3.63	3.63	3.63
1931	NASDAQ	TRNS	Tue, Feb 1, 2000	3.63	3.69	3.63	3.63
1930	NASDAQ	TRNS	Mon, Jan 31, 2000	3.64	3.64	3.56	3.56
1929	NASDAQ	TRNS	Fri, Jan 28, 2000	3.75	3.75	3.66	3.66
1928	NASDAQ	TRNS	Thu, Jan 27, 2000	3.81	3.81	3.53	3.63
1927	NASDAQ	TRNS	Wed, Jan 26, 2000	3.72	3.81	3.72	3.81
1926	NASDAQ	TRNS	Tue, Jan 25, 2000	3.44	3.50	3.44	3.50
1925	NASDAQ	TRNS	Mon, Jan 24, 2000	3.47	3.50	3.28	3.44
1924	NASDAQ	TRNS	Fri, Jan 21, 2000	3.22	3.44	3.22	3.38
1923	NASDAQ	TRNS	Thu, Jan 20, 2000	3.19	3.38	3.19	3.38
1922	NASDAQ	TRNS	Wed, Jan 19, 2000	3.25	3.25	3.25	3.25
1921	NASDAQ	TRNS	Tue, Jan 18, 2000	3.25	3.38	3.09	3.16
1920	NASDAQ	TRNS	Fri, Jan 14, 2000	3.39	3.50	3.13	3.13
1919	NASDAQ	TRNS	Thu, Jan 13, 2000	3.28	3.56	3.28	3.56
1918	NASDAQ	TRNS	Wed, Jan 12, 2000	3.53	3.53	3.22	3.31
1917	NASDAQ	TRNS	Tue, Jan 11, 2000	3.81	3.81	3.19	3.75
1916	NASDAQ	TRNS	Mon, Jan 10, 2000	3.22	4.00	3.22	3.84
1915	NASDAQ	TRNS	Fri, Jan 7, 2000	2.63	3.13	2.53	3.13
1914	NASDAQ	TRNS	Thu, Jan 6, 2000	2.75	2.75	2.53	2.75
1913	NASDAQ	TRNS	Wed, Jan 5, 2000	2.59	2.59	2.28	2.50
1912	NASDAQ	TRNS	Tue, Jan 4, 2000	2.56	2.75	2.56	2.66
1911	NASDAQ	TRNS	Mon, Jan 3, 2000	2.41	2.50	2.41	2.50
1910	NASDAQ	TRNS	Fri, Dec 31, 1999	2.19	2.41	2.19	2.41
1909	NASDAQ	TRNS	Thu, Dec 30, 1999	2.19	2.44	2.19	2.38
1908	NASDAQ	TRNS	Wed, Dec 29, 1999	2.19	2.31	2.14	2.19
1907	NASDAQ	TRNS	Tue, Dec 28, 1999	2.25	2.28	2.13	2.19
1906	NASDAQ	TRNS	Mon, Dec 27, 1999	2.30	2.30	2.19	2.25
1905	NASDAQ	TRNS	Thu, Dec 23, 1999	2.25	2.31	2.19	2.28
1904	NASDAQ	TRNS	Wed, Dec 22, 1999	2.09	2.91	2.09	2.25
1903	NASDAQ	TRNS	Tue, Dec 21, 1999	2.38	2.38	2.16	2.25
1902	NASDAQ	TRNS	Mon, Dec 20, 1999	2.28	2.41	2.25	2.25
1901	NASDAQ	TRNS	Fri, Dec 17, 1999	2.41	2.41	2.41	2.41
1900	NASDAQ	TRNS	Thu, Dec 16, 1999	2.48	2.56	2.38	2.50
1899	NASDAQ	TRNS	Wed, Dec 15, 1999	2.28	2.63	2.28	2.50
1898	NASDAQ	TRNS	Tue, Dec 14, 1999	2.53	2.63	2.28	2.50
1897	NASDAQ	TRNS	Mon, Dec 13, 1999	2.31	2.88	2.00	2.38
1896	NASDAQ	TRNS	Fri, Dec 10, 1999	2.19	2.22	2.03	2.13
1895	NASDAQ	TRNS	Thu, Dec 9, 1999	1.97	2.13	1.97	2.00
1894	NASDAQ	TRNS	Wed, Dec 8, 1999	2.03	2.03	2.00	2.00
1893	NASDAQ	TRNS	Tue, Dec 7, 1999	2.03	2.03	1.94	1.94
1892	NASDAQ	TRNS	Mon, Dec 6, 1999	2.00	2.00	2.00	2.00
1891	NASDAQ	TRNS	Fri, Dec 3, 1999	2.00	2.06	2.00	2.00
1890	NASDAQ	TRNS	Thu, Dec 2, 1999	2.13	2.13	2.00	2.00
1889	NASDAQ	TRNS	Wed, Dec 1, 1999	2.16	2.31	2.06	2.09
1888	NASDAQ	TRNS	Tue, Nov 30, 1999	2.06	2.06	2.00	2.00
1887	NASDAQ	TRNS	Mon, Nov 29, 1999	2.19	2.19	2.00	2.00
1886	NASDAQ	TRNS	Fri, Nov 26, 1999	2.06	2.06	2.06	2.06
1885	NASDAQ	TRNS	Wed, Nov 24, 1999	2.06	2.31	1.75	2.00
1884	NASDAQ	TRNS	Tue, Nov 23, 1999	2.31	2.31	2.19	2.19
1883	NASDAQ	TRNS	Mon, Nov 22, 1999	2.63	2.63	2.31	2.31
1882	NASDAQ	TRNS	Fri, Nov 19, 1999	2.31	2.63	2.31	2.63
1881	NASDAQ	TRNS	Thu, Nov 18, 1999	2.75	2.75	2.06	2.56
1880	NASDAQ	TRNS	Wed, Nov 17, 1999	2.75	2.75	2.75	2.75
1879	NASDAQ	TRNS	Tue, Nov 16, 1999	2.75	2.75	2.22	2.75
1878	NASDAQ	TRNS	Mon, Nov 15, 1999	2.94	2.94	2.88	2.88
1877	NASDAQ	TRNS	Fri, Nov 12, 1999	2.89	3.13	2.78	3.13
1876	NASDAQ	TRNS	Thu, Nov 11, 1999	2.69	3.25	2.63	2.97
1875	NASDAQ	TRNS	Wed, Nov 10, 1999	2.50	2.63	2.50	2.63
1874	NASDAQ	TRNS	Tue, Nov 9, 1999	2.50	2.56	2.41	2.50
1873	NASDAQ	TRNS	Mon, Nov 8, 1999	2.50	2.50	2.50	2.50
1872	NASDAQ	TRNS	Thu, Nov 4, 1999	2.63	2.63	2.50	2.50
1871	NASDAQ	TRNS	Wed, Nov 3, 1999	2.45	2.69	2.44	2.69
1870	NASDAQ	TRNS	Mon, Nov 1, 1999	2.28	2.44	2.28	2.44
1869	NASDAQ	TRNS	Fri, Oct 29, 1999	2.31	2.31	2.25	2.25
1868	NASDAQ	TRNS	Thu, Oct 28, 1999	2.28	2.28	1.47	2.06
1867	NASDAQ	TRNS	Wed, Oct 27, 1999	2.44	2.44	2.25	2.25
1866	NASDAQ	TRNS	Tue, Oct 26, 1999	2.44	2.50	2.44	2.50
1865	NASDAQ	TRNS	Mon, Oct 25, 1999	2.53	2.53	2.00	2.50
1864	NASDAQ	TRNS	Fri, Oct 22, 1999	2.53	2.53	2.50	2.50
1863	NASDAQ	TRNS	Thu, Oct 21, 1999	2.50	2.69	2.50	2.50
1862	NASDAQ	TRNS	Wed, Oct 20, 1999	2.56	2.75	2.56	2.56
1861	NASDAQ	TRNS	Tue, Oct 19, 1999	2.47	2.63	2.47	2.50
1860	NASDAQ	TRNS	Mon, Oct 18, 1999	2.47	2.47	2.47	2.47
1859	NASDAQ	TRNS	Fri, Oct 15, 1999	2.47	2.47	2.41	2.41
1858	NASDAQ	TRNS	Thu, Oct 14, 1999	2.53	2.53	2.41	2.41
1857	NASDAQ	TRNS	Tue, Oct 12, 1999	2.63	2.63	2.50	2.53
1856	NASDAQ	TRNS	Mon, Oct 11, 1999	2.56	2.56	2.56	2.56
1855	NASDAQ	TRNS	Fri, Oct 8, 1999	2.63	2.63	2.56	2.56
1854	NASDAQ	TRNS	Thu, Oct 7, 1999	2.73	2.75	2.69	2.69
1853	NASDAQ	TRNS	Wed, Oct 6, 1999	2.66	2.66	2.66	2.66
1852	NASDAQ	TRNS	Fri, Oct 1, 1999	3.00	3.00	2.63	2.63
1851	NASDAQ	TRNS	Wed, Sep 29, 1999	2.75	2.75	2.75	2.75
1850	NASDAQ	TRNS	Tue, Sep 28, 1999	2.75	2.75	2.56	2.63
1849	NASDAQ	TRNS	Mon, Sep 27, 1999	2.77	2.77	2.77	2.77
1848	NASDAQ	TRNS	Fri, Sep 24, 1999	2.75	2.81	2.56	2.78
1847	NASDAQ	TRNS	Wed, Sep 22, 1999	2.75	2.75	2.63	2.63
1846	NASDAQ	TRNS	Tue, Sep 21, 1999	2.75	2.75	2.56	2.63
1845	NASDAQ	TRNS	Mon, Sep 20, 1999	2.88	2.88	2.75	2.75
1844	NASDAQ	TRNS	Fri, Sep 17, 1999	2.88	2.94	2.88	2.94
1843	NASDAQ	TRNS	Thu, Sep 16, 1999	3.00	3.00	2.88	2.88
1842	NASDAQ	TRNS	Wed, Sep 15, 1999	2.88	2.88	2.88	2.88
1841	NASDAQ	TRNS	Tue, Sep 14, 1999	2.94	2.94	2.75	2.75
1840	NASDAQ	TRNS	Mon, Sep 13, 1999	3.13	3.13	2.75	2.75
1839	NASDAQ	TRNS	Fri, Sep 10, 1999	2.69	2.94	2.69	2.94
1838	NASDAQ	TRNS	Thu, Sep 9, 1999	2.69	2.78	2.63	2.69
1837	NASDAQ	TRNS	Wed, Sep 8, 1999	2.63	2.78	2.63	2.78
1836	NASDAQ	TRNS	Tue, Sep 7, 1999	2.94	2.94	2.75	2.81
1835	NASDAQ	TRNS	Fri, Sep 3, 1999	2.94	2.94	2.94	2.94
1834	NASDAQ	TRNS	Thu, Sep 2, 1999	2.94	3.00	2.81	3.00
1833	NASDAQ	TRNS	Wed, Sep 1, 1999	3.13	3.13	3.13	3.13
1832	NASDAQ	TRNS	Tue, Aug 31, 1999	2.94	3.00	2.94	3.00
1831	NASDAQ	TRNS	Mon, Aug 30, 1999	3.13	3.13	3.13	3.13
1830	NASDAQ	TRNS	Fri, Aug 27, 1999	3.13	3.13	3.13	3.13
1829	NASDAQ	TRNS	Thu, Aug 26, 1999	3.06	3.06	3.06	3.06
1828	NASDAQ	TRNS	Wed, Aug 25, 1999	3.00	3.00	2.94	2.94
1827	NASDAQ	TRNS	Tue, Aug 24, 1999	2.94	3.06	2.94	3.00
1826	NASDAQ	TRNS	Mon, Aug 23, 1999	3.13	3.13	3.03	3.03
1825	NASDAQ	TRNS	Fri, Aug 20, 1999	2.94	2.94	2.94	2.94
1824	NASDAQ	TRNS	Thu, Aug 19, 1999	3.00	3.00	3.00	3.00
1823	NASDAQ	TRNS	Wed, Aug 18, 1999	3.06	3.06	3.06	3.06
1822	NASDAQ	TRNS	Tue, Aug 17, 1999	2.88	2.88	2.88	2.88
1821	NASDAQ	TRNS	Mon, Aug 16, 1999	2.81	2.88	2.81	2.88
1820	NASDAQ	TRNS	Fri, Aug 13, 1999	2.81	3.00	2.81	3.00
1819	NASDAQ	TRNS	Thu, Aug 12, 1999	3.13	3.13	3.00	3.00
1818	NASDAQ	TRNS	Wed, Aug 11, 1999	3.00	3.13	2.88	3.13
1817	NASDAQ	TRNS	Tue, Aug 10, 1999	3.06	3.06	3.00	3.00
1816	NASDAQ	TRNS	Mon, Aug 9, 1999	3.19	3.19	3.13	3.19
1815	NASDAQ	TRNS	Thu, Aug 5, 1999	3.22	3.38	3.22	3.38
1814	NASDAQ	TRNS	Wed, Aug 4, 1999	3.13	3.13	3.13	3.13
1813	NASDAQ	TRNS	Tue, Aug 3, 1999	3.22	3.22	3.22	3.22
1812	NASDAQ	TRNS	Mon, Aug 2, 1999	3.13	3.13	3.13	3.13
1811	NASDAQ	TRNS	Fri, Jul 30, 1999	3.13	3.13	3.13	3.13
1810	NASDAQ	TRNS	Thu, Jul 29, 1999	3.38	3.38	3.38	3.38
1809	NASDAQ	TRNS	Wed, Jul 28, 1999	3.06	3.38	3.06	3.38
1808	NASDAQ	TRNS	Tue, Jul 27, 1999	3.38	3.38	3.38	3.38
1807	NASDAQ	TRNS	Mon, Jul 26, 1999	3.31	3.31	3.19	3.31
1806	NASDAQ	TRNS	Fri, Jul 23, 1999	3.38	3.38	3.31	3.31
1805	NASDAQ	TRNS	Thu, Jul 22, 1999	3.38	3.38	3.38	3.38
1804	NASDAQ	TRNS	Wed, Jul 21, 1999	3.13	3.38	3.13	3.38
1803	NASDAQ	TRNS	Mon, Jul 19, 1999	3.25	3.38	3.13	3.38
1802	NASDAQ	TRNS	Fri, Jul 16, 1999	3.00	3.22	2.75	3.22
1801	NASDAQ	TRNS	Thu, Jul 15, 1999	2.69	3.00	2.63	2.88
1800	NASDAQ	TRNS	Wed, Jul 14, 1999	3.00	3.00	3.00	3.00
1799	NASDAQ	TRNS	Tue, Jul 13, 1999	2.88	2.88	2.88	2.88
1798	NASDAQ	TRNS	Mon, Jul 12, 1999	3.03	3.13	2.88	2.94
1797	NASDAQ	TRNS	Fri, Jul 9, 1999	3.00	3.00	2.94	2.94
1796	NASDAQ	TRNS	Thu, Jul 8, 1999	3.00	3.06	3.00	3.00
1795	NASDAQ	TRNS	Wed, Jul 7, 1999	3.13	3.13	2.94	3.00
1794	NASDAQ	TRNS	Tue, Jul 6, 1999	3.19	3.19	3.19	3.19
1793	NASDAQ	TRNS	Fri, Jul 2, 1999	3.06	3.06	3.06	3.06
1792	NASDAQ	TRNS	Thu, Jul 1, 1999	3.16	3.16	3.06	3.06
1791	NASDAQ	TRNS	Wed, Jun 30, 1999	3.13	3.13	3.13	3.13
1790	NASDAQ	TRNS	Tue, Jun 29, 1999	3.00	3.25	3.00	3.25
1789	NASDAQ	TRNS	Mon, Jun 28, 1999	3.13	3.13	3.00	3.00
1788	NASDAQ	TRNS	Fri, Jun 25, 1999	3.27	3.28	3.25	3.25
1787	NASDAQ	TRNS	Thu, Jun 24, 1999	3.03	3.31	2.94	3.13
1786	NASDAQ	TRNS	Wed, Jun 23, 1999	3.13	3.13	2.63	2.75
1785	NASDAQ	TRNS	Tue, Jun 22, 1999	3.31	3.44	3.19	3.44
1784	NASDAQ	TRNS	Mon, Jun 21, 1999	3.31	3.31	3.19	3.19
1783	NASDAQ	TRNS	Fri, Jun 18, 1999	3.13	3.31	2.94	3.31
1782	NASDAQ	TRNS	Wed, Jun 16, 1999	3.39	3.39	3.39	3.39
1781	NASDAQ	TRNS	Tue, Jun 15, 1999	3.38	3.38	3.38	3.38
1780	NASDAQ	TRNS	Mon, Jun 14, 1999	3.38	3.38	3.38	3.38
1779	NASDAQ	TRNS	Wed, Jun 9, 1999	3.44	3.44	3.25	3.38
1778	NASDAQ	TRNS	Tue, Jun 8, 1999	3.53	3.53	3.25	3.50
1777	NASDAQ	TRNS	Fri, Jun 4, 1999	3.47	3.75	3.47	3.50
1776	NASDAQ	TRNS	Wed, Jun 2, 1999	3.50	3.50	3.50	3.50
1775	NASDAQ	TRNS	Tue, Jun 1, 1999	3.69	3.69	3.38	3.38
1774	NASDAQ	TRNS	Fri, May 28, 1999	3.59	3.59	3.19	3.50
1773	NASDAQ	TRNS	Thu, May 27, 1999	3.55	3.91	3.55	3.75
1772	NASDAQ	TRNS	Wed, May 26, 1999	3.50	3.50	3.25	3.25
1771	NASDAQ	TRNS	Tue, May 25, 1999	3.75	3.75	3.75	3.75
1770	NASDAQ	TRNS	Mon, May 24, 1999	4.13	4.13	4.13	4.13
1769	NASDAQ	TRNS	Fri, May 21, 1999	3.31	4.25	3.31	4.13
1768	NASDAQ	TRNS	Thu, May 20, 1999	4.13	4.13	3.50	3.94
1767	NASDAQ	TRNS	Wed, May 19, 1999	4.00	4.19	4.00	4.00
1766	NASDAQ	TRNS	Tue, May 18, 1999	3.94	4.00	3.88	4.00
1765	NASDAQ	TRNS	Mon, May 17, 1999	3.88	3.94	3.88	3.94
1764	NASDAQ	TRNS	Fri, May 14, 1999	3.88	3.88	3.63	3.63
1763	NASDAQ	TRNS	Thu, May 13, 1999	3.97	3.97	3.44	3.75
1762	NASDAQ	TRNS	Wed, May 12, 1999	4.00	4.00	4.00	4.00
1761	NASDAQ	TRNS	Tue, May 11, 1999	4.22	4.22	3.94	4.00
1760	NASDAQ	TRNS	Mon, May 10, 1999	4.19	4.25	4.13	4.22
1759	NASDAQ	TRNS	Fri, May 7, 1999	4.38	4.50	4.13	4.13
1758	NASDAQ	TRNS	Thu, May 6, 1999	4.00	4.19	3.94	4.19
1757	NASDAQ	TRNS	Wed, May 5, 1999	4.13	4.13	3.94	4.06
1756	NASDAQ	TRNS	Tue, May 4, 1999	4.00	4.25	3.88	3.88
1755	NASDAQ	TRNS	Mon, May 3, 1999	3.63	4.00	3.63	4.00
1754	NASDAQ	TRNS	Fri, Apr 30, 1999	4.00	4.00	3.63	3.63
1753	NASDAQ	TRNS	Thu, Apr 29, 1999	4.00	4.00	3.75	4.00
1752	NASDAQ	TRNS	Wed, Apr 28, 1999	3.75	4.00	3.56	3.88
1751	NASDAQ	TRNS	Tue, Apr 27, 1999	3.06	3.50	3.06	3.50
1750	NASDAQ	TRNS	Mon, Apr 26, 1999	2.94	3.44	2.94	3.44
1749	NASDAQ	TRNS	Fri, Apr 23, 1999	3.00	3.00	2.88	2.88
1748	NASDAQ	TRNS	Thu, Apr 22, 1999	2.88	2.88	2.75	2.77
1747	NASDAQ	TRNS	Wed, Apr 21, 1999	2.88	3.00	2.63	2.88
1746	NASDAQ	TRNS	Tue, Apr 20, 1999	2.75	2.81	2.75	2.81
1745	NASDAQ	TRNS	Mon, Apr 19, 1999	2.75	2.88	2.69	2.69
1744	NASDAQ	TRNS	Fri, Apr 16, 1999	2.94	3.00	2.75	2.75
1743	NASDAQ	TRNS	Thu, Apr 15, 1999	3.00	3.13	3.00	3.13
1742	NASDAQ	TRNS	Wed, Apr 14, 1999	2.88	3.00	2.75	3.00
1741	NASDAQ	TRNS	Tue, Apr 13, 1999	2.88	2.88	2.81	2.88
1740	NASDAQ	TRNS	Mon, Apr 12, 1999	2.88	2.88	2.75	2.75
1739	NASDAQ	TRNS	Fri, Apr 9, 1999	3.13	3.13	2.63	2.81
1738	NASDAQ	TRNS	Thu, Apr 8, 1999	3.19	3.19	3.13	3.13
1737	NASDAQ	TRNS	Wed, Apr 7, 1999	3.00	3.25	2.50	3.00
1736	NASDAQ	TRNS	Tue, Apr 6, 1999	2.88	3.00	2.88	3.00
1735	NASDAQ	TRNS	Mon, Apr 5, 1999	3.00	3.13	3.00	3.13
1734	NASDAQ	TRNS	Thu, Apr 1, 1999	3.00	3.13	2.75	3.00
1733	NASDAQ	TRNS	Wed, Mar 31, 1999	3.19	3.19	2.75	3.00
1732	NASDAQ	TRNS	Tue, Mar 30, 1999	3.13	3.25	3.13	3.19
1731	NASDAQ	TRNS	Mon, Mar 29, 1999	3.25	3.38	3.06	3.06
1730	NASDAQ	TRNS	Fri, Mar 26, 1999	3.13	3.25	3.13	3.13
1729	NASDAQ	TRNS	Thu, Mar 25, 1999	3.13	3.13	2.63	3.13
1728	NASDAQ	TRNS	Wed, Mar 24, 1999	3.38	3.38	3.13	3.25
1727	NASDAQ	TRNS	Tue, Mar 23, 1999	3.25	3.38	3.06	3.38
1726	NASDAQ	TRNS	Mon, Mar 22, 1999	3.31	3.63	3.31	3.31
1725	NASDAQ	TRNS	Fri, Mar 19, 1999	3.38	3.38	3.38	3.38
1724	NASDAQ	TRNS	Thu, Mar 18, 1999	3.56	3.56	3.38	3.38
1723	NASDAQ	TRNS	Wed, Mar 17, 1999	3.56	3.56	3.56	3.56
1722	NASDAQ	TRNS	Tue, Mar 16, 1999	3.63	3.63	3.63	3.63
1721	NASDAQ	TRNS	Mon, Mar 15, 1999	3.63	3.63	3.63	3.63
1720	NASDAQ	TRNS	Fri, Mar 12, 1999	3.63	3.63	3.56	3.56
1719	NASDAQ	TRNS	Thu, Mar 11, 1999	3.56	3.63	3.56	3.56
1718	NASDAQ	TRNS	Wed, Mar 10, 1999	3.69	3.75	3.56	3.75
1717	NASDAQ	TRNS	Tue, Mar 9, 1999	3.88	3.88	3.69	3.69
1716	NASDAQ	TRNS	Thu, Mar 4, 1999	3.81	3.81	3.81	3.81
1715	NASDAQ	TRNS	Wed, Mar 3, 1999	4.19	4.19	4.19	4.19
1714	NASDAQ	TRNS	Tue, Mar 2, 1999	3.75	4.13	3.75	4.00
1713	NASDAQ	TRNS	Mon, Mar 1, 1999	4.31	4.38	3.75	3.75
1712	NASDAQ	TRNS	Fri, Feb 26, 1999	4.44	4.44	4.25	4.38
1711	NASDAQ	TRNS	Thu, Feb 25, 1999	4.75	5.38	4.25	4.25
1710	NASDAQ	TRNS	Wed, Feb 24, 1999	4.88	5.00	4.75	5.00
1709	NASDAQ	TRNS	Tue, Feb 23, 1999	5.00	5.00	4.75	5.00
1708	NASDAQ	TRNS	Mon, Feb 22, 1999	4.75	5.06	4.63	4.75
1707	NASDAQ	TRNS	Fri, Feb 19, 1999	4.63	4.75	4.63	4.75
1706	NASDAQ	TRNS	Wed, Feb 17, 1999	4.56	5.00	4.56	5.00
1705	NASDAQ	TRNS	Tue, Feb 16, 1999	4.69	4.69	4.56	4.56
1704	NASDAQ	TRNS	Fri, Feb 12, 1999	5.13	5.13	5.06	5.06
1703	NASDAQ	TRNS	Thu, Feb 11, 1999	5.13	5.13	5.06	5.06
1702	NASDAQ	TRNS	Tue, Feb 9, 1999	5.00	5.00	4.88	4.88
1701	NASDAQ	TRNS	Mon, Feb 8, 1999	5.25	5.25	5.00	5.06
1700	NASDAQ	TRNS	Fri, Feb 5, 1999	5.13	5.25	5.06	5.06
1699	NASDAQ	TRNS	Thu, Feb 4, 1999	5.19	5.19	5.00	5.19
1698	NASDAQ	TRNS	Wed, Feb 3, 1999	5.00	5.13	4.94	5.00
1697	NASDAQ	TRNS	Tue, Feb 2, 1999	5.06	5.06	5.06	5.06
1696	NASDAQ	TRNS	Mon, Feb 1, 1999	4.88	5.38	4.88	5.00
1695	NASDAQ	TRNS	Fri, Jan 29, 1999	4.50	4.88	4.25	4.88
1694	NASDAQ	TRNS	Thu, Jan 28, 1999	4.50	4.88	4.50	4.50
1693	NASDAQ	TRNS	Wed, Jan 27, 1999	4.75	4.75	4.50	4.63
1692	NASDAQ	TRNS	Tue, Jan 26, 1999	5.13	5.13	4.69	4.75
1691	NASDAQ	TRNS	Mon, Jan 25, 1999	4.44	5.00	4.38	5.00
1690	NASDAQ	TRNS	Fri, Jan 22, 1999	4.44	4.44	4.38	4.44
1689	NASDAQ	TRNS	Thu, Jan 21, 1999	4.44	4.69	4.44	4.69
1688	NASDAQ	TRNS	Tue, Jan 19, 1999	4.75	4.75	4.38	4.75
1687	NASDAQ	TRNS	Fri, Jan 15, 1999	4.44	4.50	4.44	4.50
1686	NASDAQ	TRNS	Thu, Jan 14, 1999	4.25	4.50	4.13	4.25
1685	NASDAQ	TRNS	Wed, Jan 13, 1999	4.06	4.63	4.06	4.50
1684	NASDAQ	TRNS	Tue, Jan 12, 1999	3.88	3.88	3.88	3.88
1683	NASDAQ	TRNS	Mon, Jan 11, 1999	3.88	4.13	3.88	4.00
1682	NASDAQ	TRNS	Fri, Jan 8, 1999	3.63	3.63	3.31	3.50
1681	NASDAQ	TRNS	Thu, Jan 7, 1999	3.44	3.44	3.38	3.38
1680	NASDAQ	TRNS	Wed, Jan 6, 1999	3.50	3.50	3.44	3.44
1679	NASDAQ	TRNS	Tue, Jan 5, 1999	3.56	3.56	3.56	3.56
1678	NASDAQ	TRNS	Mon, Jan 4, 1999	3.50	3.63	3.50	3.50
1677	NASDAQ	TRNS	Thu, Dec 31, 1998	3.00	3.38	2.94	3.38
1676	NASDAQ	TRNS	Wed, Dec 30, 1998	3.13	3.25	2.88	3.00
1675	NASDAQ	TRNS	Tue, Dec 29, 1998	3.63	3.63	3.25	3.25
1674	NASDAQ	TRNS	Mon, Dec 28, 1998	3.63	3.63	3.38	3.38
1673	NASDAQ	TRNS	Tue, Dec 22, 1998	3.63	3.63	3.63	3.63
1672	NASDAQ	TRNS	Mon, Dec 21, 1998	3.38	3.38	3.38	3.38
1671	NASDAQ	TRNS	Fri, Dec 18, 1998	3.50	3.50	3.13	3.38
1670	NASDAQ	TRNS	Thu, Dec 17, 1998	3.38	3.38	3.38	3.38
1669	NASDAQ	TRNS	Wed, Dec 16, 1998	3.50	3.63	3.13	3.13
1668	NASDAQ	TRNS	Mon, Dec 14, 1998	3.50	3.50	3.50	3.50
1667	NASDAQ	TRNS	Fri, Dec 11, 1998	3.63	3.63	3.50	3.50
1666	NASDAQ	TRNS	Thu, Dec 10, 1998	3.75	3.88	3.75	3.75
1665	NASDAQ	TRNS	Wed, Dec 9, 1998	3.88	3.88	3.88	3.88
1664	NASDAQ	TRNS	Mon, Dec 7, 1998	3.88	4.13	3.88	4.13
1663	NASDAQ	TRNS	Fri, Dec 4, 1998	4.00	4.00	3.88	4.00
1662	NASDAQ	TRNS	Wed, Dec 2, 1998	4.25	4.25	4.00	4.00
1661	NASDAQ	TRNS	Tue, Dec 1, 1998	4.06	4.25	4.06	4.13
1660	NASDAQ	TRNS	Mon, Nov 30, 1998	4.06	4.06	3.75	3.75
1659	NASDAQ	TRNS	Fri, Nov 27, 1998	4.06	4.06	4.06	4.06
1658	NASDAQ	TRNS	Wed, Nov 25, 1998	4.38	4.38	4.13	4.13
1657	NASDAQ	TRNS	Tue, Nov 24, 1998	4.75	4.75	4.75	4.75
1656	NASDAQ	TRNS	Fri, Nov 20, 1998	4.50	4.75	4.50	4.75
1655	NASDAQ	TRNS	Thu, Nov 19, 1998	4.38	4.75	4.38	4.75
1654	NASDAQ	TRNS	Wed, Nov 18, 1998	4.13	4.44	4.13	4.38
1653	NASDAQ	TRNS	Tue, Nov 17, 1998	4.13	4.13	4.13	4.13
1652	NASDAQ	TRNS	Mon, Nov 16, 1998	3.88	4.13	3.88	4.13
1651	NASDAQ	TRNS	Fri, Nov 13, 1998	3.81	4.25	3.81	4.25
1650	NASDAQ	TRNS	Thu, Nov 12, 1998	4.00	4.00	3.75	4.00
1649	NASDAQ	TRNS	Wed, Nov 11, 1998	4.38	4.50	4.25	4.38
1648	NASDAQ	TRNS	Tue, Nov 10, 1998	4.50	4.50	4.38	4.50
1647	NASDAQ	TRNS	Mon, Nov 9, 1998	4.56	4.56	4.50	4.50
1646	NASDAQ	TRNS	Fri, Nov 6, 1998	4.75	4.75	4.58	4.58
1645	NASDAQ	TRNS	Thu, Nov 5, 1998	4.44	4.63	4.25	4.44
1644	NASDAQ	TRNS	Wed, Nov 4, 1998	4.44	4.44	4.19	4.19
1643	NASDAQ	TRNS	Tue, Nov 3, 1998	4.44	4.63	4.38	4.44
1642	NASDAQ	TRNS	Mon, Nov 2, 1998	4.13	4.31	4.13	4.13
1641	NASDAQ	TRNS	Fri, Oct 30, 1998	4.13	4.25	4.13	4.25
1640	NASDAQ	TRNS	Thu, Oct 29, 1998	3.75	4.00	3.75	4.00
1639	NASDAQ	TRNS	Wed, Oct 28, 1998	3.78	3.78	3.63	3.78
1638	NASDAQ	TRNS	Tue, Oct 27, 1998	3.78	3.78	3.63	3.63
1637	NASDAQ	TRNS	Mon, Oct 26, 1998	3.63	3.63	3.63	3.63
1636	NASDAQ	TRNS	Fri, Oct 23, 1998	3.13	3.50	3.00	3.50
1635	NASDAQ	TRNS	Thu, Oct 22, 1998	2.94	3.00	2.88	3.00
1634	NASDAQ	TRNS	Wed, Oct 21, 1998	3.00	3.00	3.00	3.00
1633	NASDAQ	TRNS	Tue, Oct 20, 1998	3.06	3.25	3.06	3.25
1632	NASDAQ	TRNS	Mon, Oct 19, 1998	3.00	3.50	3.00	3.50
1631	NASDAQ	TRNS	Thu, Oct 15, 1998	3.00	3.00	3.00	3.00
1630	NASDAQ	TRNS	Mon, Oct 12, 1998	3.13	3.50	3.13	3.25
1629	NASDAQ	TRNS	Fri, Oct 9, 1998	3.06	3.06	3.06	3.06
1628	NASDAQ	TRNS	Thu, Oct 8, 1998	3.00	3.00	3.00	3.00
1627	NASDAQ	TRNS	Wed, Oct 7, 1998	3.00	3.00	3.00	3.00
1626	NASDAQ	TRNS	Mon, Oct 5, 1998	3.00	3.00	3.00	3.00
1625	NASDAQ	TRNS	Fri, Oct 2, 1998	3.00	3.00	3.00	3.00
1624	NASDAQ	TRNS	Thu, Oct 1, 1998	3.13	3.13	3.00	3.00
1623	NASDAQ	TRNS	Tue, Sep 29, 1998	3.50	3.50	3.00	3.00
1622	NASDAQ	TRNS	Mon, Sep 28, 1998	3.25	3.25	3.25	3.25
1621	NASDAQ	TRNS	Fri, Sep 25, 1998	3.25	3.25	3.00	3.13
1620	NASDAQ	TRNS	Thu, Sep 24, 1998	3.25	3.25	3.06	3.06
1619	NASDAQ	TRNS	Wed, Sep 23, 1998	3.13	3.13	3.00	3.00
1618	NASDAQ	TRNS	Tue, Sep 22, 1998	3.31	3.38	3.31	3.38
1617	NASDAQ	TRNS	Mon, Sep 21, 1998	3.31	3.38	3.25	3.25
1616	NASDAQ	TRNS	Fri, Sep 18, 1998	3.44	3.44	3.31	3.44
1615	NASDAQ	TRNS	Thu, Sep 17, 1998	3.38	3.44	3.38	3.44
1614	NASDAQ	TRNS	Tue, Sep 15, 1998	3.50	3.50	3.44	3.47
1613	NASDAQ	TRNS	Mon, Sep 14, 1998	3.50	3.50	3.50	3.50
1612	NASDAQ	TRNS	Fri, Sep 11, 1998	3.81	4.00	3.38	3.38
1611	NASDAQ	TRNS	Thu, Sep 10, 1998	3.44	3.44	3.38	3.38
1610	NASDAQ	TRNS	Wed, Sep 9, 1998	3.75	3.75	3.63	3.63
1609	NASDAQ	TRNS	Tue, Sep 8, 1998	3.88	3.88	3.88	3.88
1608	NASDAQ	TRNS	Fri, Sep 4, 1998	3.88	3.88	3.75	3.75
1607	NASDAQ	TRNS	Thu, Sep 3, 1998	3.88	3.88	3.88	3.88
1606	NASDAQ	TRNS	Wed, Sep 2, 1998	3.81	4.00	3.63	4.00
1605	NASDAQ	TRNS	Tue, Sep 1, 1998	4.25	4.25	4.25	4.25
1604	NASDAQ	TRNS	Mon, Aug 31, 1998	3.88	4.00	3.88	4.00
1603	NASDAQ	TRNS	Fri, Aug 28, 1998	3.50	4.00	3.50	4.00
1602	NASDAQ	TRNS	Thu, Aug 27, 1998	3.13	3.50	3.13	3.50
1601	NASDAQ	TRNS	Wed, Aug 26, 1998	3.44	3.44	3.25	3.25
1600	NASDAQ	TRNS	Tue, Aug 25, 1998	3.63	3.63	3.50	3.50
1599	NASDAQ	TRNS	Mon, Aug 24, 1998	3.69	3.69	3.56	3.56
1598	NASDAQ	TRNS	Fri, Aug 21, 1998	3.75	3.75	3.63	3.75
1597	NASDAQ	TRNS	Thu, Aug 20, 1998	3.88	3.88	3.69	3.75
1596	NASDAQ	TRNS	Wed, Aug 19, 1998	3.94	3.94	3.69	3.75
1595	NASDAQ	TRNS	Tue, Aug 18, 1998	4.00	4.00	3.75	3.75
1594	NASDAQ	TRNS	Mon, Aug 17, 1998	4.00	4.00	3.88	4.00
1593	NASDAQ	TRNS	Fri, Aug 14, 1998	4.00	4.00	3.88	3.94
1592	NASDAQ	TRNS	Thu, Aug 13, 1998	4.00	4.00	3.88	3.88
1591	NASDAQ	TRNS	Wed, Aug 12, 1998	4.00	4.00	3.75	3.88
1590	NASDAQ	TRNS	Tue, Aug 11, 1998	4.75	4.75	3.75	3.75
1589	NASDAQ	TRNS	Mon, Aug 10, 1998	4.81	4.81	4.75	4.75
1588	NASDAQ	TRNS	Fri, Aug 7, 1998	5.06	5.06	5.00	5.00
1587	NASDAQ	TRNS	Thu, Aug 6, 1998	4.88	5.00	4.88	4.94
1586	NASDAQ	TRNS	Wed, Aug 5, 1998	4.75	5.13	4.75	5.13
1585	NASDAQ	TRNS	Tue, Aug 4, 1998	5.00	5.13	4.94	5.13
1584	NASDAQ	TRNS	Fri, Jul 31, 1998	4.94	5.13	4.94	5.13
1583	NASDAQ	TRNS	Thu, Jul 30, 1998	5.06	5.19	5.06	5.19
1582	NASDAQ	TRNS	Tue, Jul 28, 1998	5.25	5.38	5.00	5.00
1581	NASDAQ	TRNS	Mon, Jul 27, 1998	5.75	5.75	5.75	5.75
1580	NASDAQ	TRNS	Fri, Jul 24, 1998	5.38	5.75	5.38	5.75
1579	NASDAQ	TRNS	Thu, Jul 23, 1998	5.75	5.75	5.38	5.38
1578	NASDAQ	TRNS	Wed, Jul 22, 1998	5.75	5.75	5.50	5.50
1577	NASDAQ	TRNS	Tue, Jul 21, 1998	5.50	5.50	5.50	5.50
1576	NASDAQ	TRNS	Mon, Jul 20, 1998	5.50	5.63	5.50	5.63
1575	NASDAQ	TRNS	Fri, Jul 17, 1998	5.25	5.75	5.25	5.75
1574	NASDAQ	TRNS	Thu, Jul 16, 1998	5.75	5.75	5.25	5.25
1573	NASDAQ	TRNS	Wed, Jul 15, 1998	5.38	5.63	5.13	5.63
1572	NASDAQ	TRNS	Tue, Jul 14, 1998	5.38	5.38	5.38	5.38
1571	NASDAQ	TRNS	Mon, Jul 13, 1998	5.00	5.00	5.00	5.00
1570	NASDAQ	TRNS	Fri, Jul 10, 1998	5.00	5.00	5.00	5.00
1569	NASDAQ	TRNS	Thu, Jul 9, 1998	5.38	5.38	5.00	5.38
1568	NASDAQ	TRNS	Wed, Jul 8, 1998	5.69	5.69	5.69	5.69
1567	NASDAQ	TRNS	Tue, Jul 7, 1998	5.81	5.81	5.81	5.81
1566	NASDAQ	TRNS	Mon, Jul 6, 1998	5.44	5.44	5.38	5.38
1565	NASDAQ	TRNS	Thu, Jul 2, 1998	5.75	5.88	5.50	5.88
1564	NASDAQ	TRNS	Wed, Jul 1, 1998	5.88	6.31	5.88	5.88
1563	NASDAQ	TRNS	Mon, Jun 29, 1998	6.00	6.31	6.00	6.31
1562	NASDAQ	TRNS	Fri, Jun 26, 1998	6.00	6.00	6.00	6.00
1561	NASDAQ	TRNS	Thu, Jun 25, 1998	6.25	6.28	6.00	6.00
1560	NASDAQ	TRNS	Wed, Jun 24, 1998	6.28	6.28	6.28	6.28
1559	NASDAQ	TRNS	Tue, Jun 23, 1998	6.25	6.28	6.25	6.28
1558	NASDAQ	TRNS	Mon, Jun 22, 1998	6.28	6.28	6.28	6.28
1557	NASDAQ	TRNS	Fri, Jun 19, 1998	6.38	6.38	6.25	6.25
1556	NASDAQ	TRNS	Thu, Jun 18, 1998	6.63	6.69	6.63	6.69
1555	NASDAQ	TRNS	Wed, Jun 17, 1998	6.69	6.88	6.50	6.63
1554	NASDAQ	TRNS	Fri, Jun 12, 1998	6.88	6.88	6.88	6.88
1553	NASDAQ	TRNS	Thu, Jun 11, 1998	7.25	7.25	6.94	6.94
1552	NASDAQ	TRNS	Wed, Jun 10, 1998	7.00	7.00	7.00	7.00
1551	NASDAQ	TRNS	Tue, Jun 9, 1998	7.00	7.00	7.00	7.00
1550	NASDAQ	TRNS	Mon, Jun 8, 1998	7.00	7.00	7.00	7.00
1549	NASDAQ	TRNS	Fri, Jun 5, 1998	6.81	6.81	6.81	6.81
1548	NASDAQ	TRNS	Thu, Jun 4, 1998	6.88	6.88	6.88	6.88
1547	NASDAQ	TRNS	Mon, Jun 1, 1998	6.88	6.88	6.88	6.88
1546	NASDAQ	TRNS	Fri, May 29, 1998	7.19	7.19	7.00	7.00
1545	NASDAQ	TRNS	Thu, May 28, 1998	7.13	7.13	7.00	7.13
1544	NASDAQ	TRNS	Wed, May 27, 1998	7.00	7.00	7.00	7.00
1543	NASDAQ	TRNS	Tue, May 26, 1998	7.13	7.13	7.00	7.00
1542	NASDAQ	TRNS	Thu, May 21, 1998	7.38	7.38	7.13	7.38
1541	NASDAQ	TRNS	Wed, May 20, 1998	7.25	7.38	7.13	7.38
1540	NASDAQ	TRNS	Tue, May 19, 1998	7.25	7.25	6.88	7.25
1539	NASDAQ	TRNS	Mon, May 18, 1998	7.00	7.19	7.00	7.00
1538	NASDAQ	TRNS	Fri, May 15, 1998	7.13	7.13	7.13	7.13
1537	NASDAQ	TRNS	Thu, May 14, 1998	7.25	7.25	7.13	7.13
1536	NASDAQ	TRNS	Wed, May 13, 1998	7.38	7.38	7.00	7.00
1535	NASDAQ	TRNS	Tue, May 12, 1998	7.13	7.38	7.13	7.13
1534	NASDAQ	TRNS	Mon, May 11, 1998	7.00	7.25	7.00	7.25
1533	NASDAQ	TRNS	Fri, May 8, 1998	6.88	7.25	6.88	7.25
1532	NASDAQ	TRNS	Thu, May 7, 1998	6.88	6.88	6.88	6.88
1531	NASDAQ	TRNS	Wed, May 6, 1998	6.75	7.00	6.63	7.00
1530	NASDAQ	TRNS	Tue, May 5, 1998	6.50	7.00	6.50	7.00
1529	NASDAQ	TRNS	Mon, May 4, 1998	7.00	7.00	6.63	6.63
1528	NASDAQ	TRNS	Fri, May 1, 1998	7.00	7.00	7.00	7.00
1527	NASDAQ	TRNS	Thu, Apr 30, 1998	7.00	7.00	7.00	7.00
1526	NASDAQ	TRNS	Wed, Apr 29, 1998	7.25	7.25	7.25	7.25
1525	NASDAQ	TRNS	Mon, Apr 27, 1998	7.50	7.50	7.00	7.25
1524	NASDAQ	TRNS	Fri, Apr 24, 1998	7.13	7.13	7.00	7.00
1523	NASDAQ	TRNS	Thu, Apr 23, 1998	7.00	7.38	7.00	7.38
1522	NASDAQ	TRNS	Wed, Apr 22, 1998	7.13	7.19	7.00	7.00
1521	NASDAQ	TRNS	Tue, Apr 21, 1998	7.63	7.63	7.25	7.25
1520	NASDAQ	TRNS	Mon, Apr 20, 1998	7.50	7.50	7.25	7.38
1519	NASDAQ	TRNS	Fri, Apr 17, 1998	7.38	7.50	7.25	7.38
1518	NASDAQ	TRNS	Thu, Apr 16, 1998	7.38	7.50	7.38	7.38
1517	NASDAQ	TRNS	Wed, Apr 15, 1998	7.38	7.38	7.38	7.38
1516	NASDAQ	TRNS	Mon, Apr 13, 1998	7.75	8.00	7.75	8.00
1515	NASDAQ	TRNS	Tue, Apr 7, 1998	7.38	7.38	7.38	7.38
1514	NASDAQ	TRNS	Mon, Apr 6, 1998	7.75	7.75	7.38	7.38
1513	NASDAQ	TRNS	Fri, Apr 3, 1998	7.63	8.00	7.50	7.50
1512	NASDAQ	TRNS	Thu, Apr 2, 1998	7.88	7.88	7.63	7.63
1511	NASDAQ	TRNS	Wed, Apr 1, 1998	8.00	8.50	8.00	8.13
1510	NASDAQ	TRNS	Tue, Mar 31, 1998	8.19	8.19	8.19	8.19
1509	NASDAQ	TRNS	Mon, Mar 30, 1998	8.00	8.38	8.00	8.38
1508	NASDAQ	TRNS	Fri, Mar 27, 1998	8.38	8.38	8.13	8.25
1507	NASDAQ	TRNS	Thu, Mar 26, 1998	8.00	8.13	8.00	8.13
1506	NASDAQ	TRNS	Wed, Mar 25, 1998	8.00	8.38	7.75	8.13
1505	NASDAQ	TRNS	Tue, Mar 24, 1998	7.94	8.00	7.50	7.88
1504	NASDAQ	TRNS	Fri, Mar 20, 1998	7.50	7.75	7.25	7.25
1503	NASDAQ	TRNS	Thu, Mar 19, 1998	7.38	7.63	7.31	7.63
1502	NASDAQ	TRNS	Wed, Mar 18, 1998	7.38	7.38	7.38	7.38
1501	NASDAQ	TRNS	Tue, Mar 17, 1998	7.50	7.75	7.13	7.13
1500	NASDAQ	TRNS	Mon, Mar 16, 1998	7.13	7.13	7.13	7.13
1499	NASDAQ	TRNS	Fri, Mar 13, 1998	7.13	7.13	7.13	7.13
1498	NASDAQ	TRNS	Wed, Mar 11, 1998	7.13	7.44	7.13	7.13
1497	NASDAQ	TRNS	Tue, Mar 10, 1998	7.25	7.50	7.25	7.50
1496	NASDAQ	TRNS	Mon, Mar 9, 1998	7.25	7.63	7.25	7.63
1495	NASDAQ	TRNS	Fri, Mar 6, 1998	7.63	7.63	7.13	7.63
1494	NASDAQ	TRNS	Thu, Mar 5, 1998	7.50	7.50	7.00	7.00
1493	NASDAQ	TRNS	Tue, Mar 3, 1998	7.00	7.50	7.00	7.50
1492	NASDAQ	TRNS	Mon, Mar 2, 1998	7.88	7.88	7.50	7.50
1491	NASDAQ	TRNS	Fri, Feb 27, 1998	7.50	7.88	7.25	7.88
1490	NASDAQ	TRNS	Tue, Feb 24, 1998	8.00	8.00	7.75	8.00
1489	NASDAQ	TRNS	Mon, Feb 23, 1998	7.88	7.88	7.88	7.88
1488	NASDAQ	TRNS	Fri, Feb 20, 1998	8.25	8.38	8.25	8.38
1487	NASDAQ	TRNS	Thu, Feb 19, 1998	8.00	8.25	7.75	8.25
1486	NASDAQ	TRNS	Wed, Feb 18, 1998	8.00	8.13	7.06	8.00
1485	NASDAQ	TRNS	Tue, Feb 17, 1998	7.50	7.63	7.50	7.63
1484	NASDAQ	TRNS	Fri, Feb 13, 1998	7.38	7.38	7.38	7.38
1483	NASDAQ	TRNS	Wed, Feb 11, 1998	7.38	7.38	7.13	7.13
1482	NASDAQ	TRNS	Tue, Feb 10, 1998	7.63	7.63	7.63	7.63
1481	NASDAQ	TRNS	Mon, Feb 9, 1998	8.19	8.19	7.63	7.63
1480	NASDAQ	TRNS	Fri, Feb 6, 1998	8.00	8.00	7.50	8.00
1479	NASDAQ	TRNS	Thu, Feb 5, 1998	7.50	7.50	7.50	7.50
1478	NASDAQ	TRNS	Wed, Feb 4, 1998	7.75	7.75	7.75	7.75
1477	NASDAQ	TRNS	Mon, Feb 2, 1998	8.00	8.00	8.00	8.00
1476	NASDAQ	TRNS	Fri, Jan 30, 1998	8.00	8.25	8.00	8.25
1475	NASDAQ	TRNS	Wed, Jan 28, 1998	8.13	8.13	7.88	7.88
1474	NASDAQ	TRNS	Tue, Jan 27, 1998	8.13	8.13	8.00	8.13
1473	NASDAQ	TRNS	Mon, Jan 26, 1998	8.13	8.13	8.13	8.13
1472	NASDAQ	TRNS	Thu, Jan 22, 1998	8.50	8.50	8.50	8.50
1471	NASDAQ	TRNS	Wed, Jan 21, 1998	8.19	8.19	8.19	8.19
1470	NASDAQ	TRNS	Tue, Jan 20, 1998	8.13	8.50	8.13	8.50
1469	NASDAQ	TRNS	Fri, Jan 16, 1998	8.25	9.00	8.25	8.63
1468	NASDAQ	TRNS	Thu, Jan 15, 1998	8.63	9.00	8.63	8.84
1467	NASDAQ	TRNS	Wed, Jan 14, 1998	8.38	8.95	8.38	8.75
1466	NASDAQ	TRNS	Tue, Jan 13, 1998	8.00	8.50	8.00	8.50
1465	NASDAQ	TRNS	Mon, Jan 12, 1998	8.00	8.38	8.00	8.38
1464	NASDAQ	TRNS	Fri, Jan 9, 1998	8.25	8.75	8.00	8.75
1463	NASDAQ	TRNS	Thu, Jan 8, 1998	8.50	8.75	8.50	8.75
1462	NASDAQ	TRNS	Wed, Jan 7, 1998	9.00	9.00	9.00	9.00
1461	NASDAQ	TRNS	Tue, Jan 6, 1998	8.50	8.50	8.50	8.50
1460	NASDAQ	TRNS	Mon, Jan 5, 1998	8.50	9.00	8.50	9.00
1459	NASDAQ	TRNS	Fri, Jan 2, 1998	8.50	9.00	8.50	9.00
1458	NASDAQ	TRNS	Wed, Dec 31, 1997	9.13	9.13	8.50	8.50
1457	NASDAQ	TRNS	Tue, Dec 30, 1997	9.13	9.13	9.00	9.00
1456	NASDAQ	TRNS	Mon, Dec 29, 1997	9.25	9.25	9.25	9.25
1455	NASDAQ	TRNS	Fri, Dec 26, 1997	9.50	9.50	9.13	9.38
1454	NASDAQ	TRNS	Wed, Dec 24, 1997	9.13	9.25	9.13	9.25
1453	NASDAQ	TRNS	Tue, Dec 23, 1997	9.00	9.75	9.00	9.75
1452	NASDAQ	TRNS	Mon, Dec 22, 1997	8.75	9.50	8.50	9.25
1451	NASDAQ	TRNS	Fri, Dec 19, 1997	8.13	8.50	8.13	8.50
1450	NASDAQ	TRNS	Thu, Dec 18, 1997	8.13	8.13	8.13	8.13
1449	NASDAQ	TRNS	Wed, Dec 17, 1997	8.50	8.50	8.50	8.50
1448	NASDAQ	TRNS	Tue, Dec 16, 1997	8.13	8.19	8.13	8.19
1447	NASDAQ	TRNS	Mon, Dec 15, 1997	8.25	8.50	8.00	8.50
1446	NASDAQ	TRNS	Fri, Dec 12, 1997	8.00	8.50	8.00	8.50
1445	NASDAQ	TRNS	Thu, Dec 11, 1997	8.00	8.38	8.00	8.38
1444	NASDAQ	TRNS	Wed, Dec 10, 1997	8.13	8.25	8.00	8.00
1443	NASDAQ	TRNS	Tue, Dec 9, 1997	8.25	8.25	8.13	8.13
1442	NASDAQ	TRNS	Mon, Dec 8, 1997	8.13	8.13	8.13	8.13
1441	NASDAQ	TRNS	Fri, Dec 5, 1997	8.00	8.50	8.00	8.00
1440	NASDAQ	TRNS	Thu, Dec 4, 1997	8.38	8.50	8.38	8.50
1439	NASDAQ	TRNS	Wed, Dec 3, 1997	8.13	8.75	8.13	8.75
1438	NASDAQ	TRNS	Tue, Dec 2, 1997	8.13	8.13	8.13	8.13
1437	NASDAQ	TRNS	Mon, Dec 1, 1997	7.50	8.13	7.50	8.13
1436	NASDAQ	TRNS	Fri, Nov 28, 1997	8.00	8.00	7.50	8.00
1435	NASDAQ	TRNS	Wed, Nov 26, 1997	7.50	7.88	7.50	7.88
1434	NASDAQ	TRNS	Tue, Nov 25, 1997	7.38	7.88	7.38	7.88
1433	NASDAQ	TRNS	Mon, Nov 24, 1997	7.88	7.88	7.88	7.88
1432	NASDAQ	TRNS	Fri, Nov 21, 1997	7.88	7.88	7.38	7.88
1431	NASDAQ	TRNS	Thu, Nov 20, 1997	7.63	7.75	7.63	7.75
1430	NASDAQ	TRNS	Wed, Nov 19, 1997	7.38	7.88	7.38	7.88
1429	NASDAQ	TRNS	Tue, Nov 18, 1997	7.63	8.00	7.38	7.75
1428	NASDAQ	TRNS	Mon, Nov 17, 1997	8.00	8.00	8.00	8.00
1427	NASDAQ	TRNS	Fri, Nov 14, 1997	7.63	7.88	7.25	7.88
1426	NASDAQ	TRNS	Thu, Nov 13, 1997	7.75	7.75	7.75	7.75
1425	NASDAQ	TRNS	Wed, Nov 12, 1997	7.75	7.88	7.75	7.88
1424	NASDAQ	TRNS	Mon, Nov 10, 1997	7.50	8.38	7.50	8.38
1423	NASDAQ	TRNS	Fri, Nov 7, 1997	8.38	8.38	8.38	8.38
1422	NASDAQ	TRNS	Thu, Nov 6, 1997	7.50	8.38	7.50	8.38
1421	NASDAQ	TRNS	Wed, Nov 5, 1997	8.38	8.38	8.38	8.38
1420	NASDAQ	TRNS	Tue, Nov 4, 1997	8.38	8.38	8.38	8.38
1419	NASDAQ	TRNS	Mon, Nov 3, 1997	7.75	8.25	7.38	8.25
1418	NASDAQ	TRNS	Fri, Oct 31, 1997	7.88	7.88	7.56	7.88
1417	NASDAQ	TRNS	Thu, Oct 30, 1997	7.25	7.25	7.25	7.25
1416	NASDAQ	TRNS	Wed, Oct 29, 1997	7.88	8.00	7.88	8.00
1415	NASDAQ	TRNS	Tue, Oct 28, 1997	7.25	7.63	7.25	7.63
1414	NASDAQ	TRNS	Mon, Oct 27, 1997	7.00	7.75	7.00	7.75
1413	NASDAQ	TRNS	Fri, Oct 24, 1997	7.00	7.00	7.00	7.00
1412	NASDAQ	TRNS	Thu, Oct 23, 1997	6.75	7.50	6.75	7.00
1411	NASDAQ	TRNS	Wed, Oct 22, 1997	7.50	7.50	7.50	7.50
1410	NASDAQ	TRNS	Tue, Oct 21, 1997	7.88	7.88	7.88	7.88
1409	NASDAQ	TRNS	Mon, Oct 20, 1997	7.50	7.50	7.50	7.50
1408	NASDAQ	TRNS	Fri, Oct 17, 1997	7.75	7.75	7.75	7.75
1407	NASDAQ	TRNS	Thu, Oct 16, 1997	8.00	8.13	7.63	8.13
1406	NASDAQ	TRNS	Wed, Oct 15, 1997	8.00	8.00	8.00	8.00
1405	NASDAQ	TRNS	Tue, Oct 14, 1997	8.00	8.00	8.00	8.00
1404	NASDAQ	TRNS	Mon, Oct 13, 1997	8.00	8.00	8.00	8.00
1403	NASDAQ	TRNS	Wed, Oct 8, 1997	8.00	8.63	8.00	8.63
1402	NASDAQ	TRNS	Tue, Oct 7, 1997	8.00	8.50	8.00	8.50
1401	NASDAQ	TRNS	Mon, Oct 6, 1997	8.00	8.50	8.00	8.00
1400	NASDAQ	TRNS	Fri, Oct 3, 1997	8.00	8.50	8.00	8.50
1399	NASDAQ	TRNS	Thu, Oct 2, 1997	8.63	8.63	8.00	8.50
1398	NASDAQ	TRNS	Wed, Oct 1, 1997	8.38	8.38	8.00	8.00
1397	NASDAQ	TRNS	Tue, Sep 30, 1997	8.13	8.25	8.00	8.00
1396	NASDAQ	TRNS	Mon, Sep 29, 1997	8.13	8.63	8.13	8.63
1395	NASDAQ	TRNS	Fri, Sep 26, 1997	8.88	8.88	8.25	8.25
1394	NASDAQ	TRNS	Thu, Sep 25, 1997	8.63	8.88	8.38	8.38
1393	NASDAQ	TRNS	Wed, Sep 24, 1997	8.50	8.63	8.50	8.63
1392	NASDAQ	TRNS	Tue, Sep 23, 1997	8.75	8.75	8.00	8.75
1391	NASDAQ	TRNS	Mon, Sep 22, 1997	8.00	8.63	8.00	8.50
1390	NASDAQ	TRNS	Fri, Sep 19, 1997	8.00	8.75	8.00	8.50
1389	NASDAQ	TRNS	Thu, Sep 18, 1997	7.50	8.50	7.50	8.50
1388	NASDAQ	TRNS	Wed, Sep 17, 1997	7.25	8.13	7.25	7.88
1387	NASDAQ	TRNS	Tue, Sep 16, 1997	7.50	7.75	7.50	7.75
1386	NASDAQ	TRNS	Mon, Sep 15, 1997	7.50	7.88	7.50	7.50
1385	NASDAQ	TRNS	Fri, Sep 12, 1997	7.00	7.75	6.88	7.00
1384	NASDAQ	TRNS	Thu, Sep 11, 1997	7.13	7.13	7.00	7.00
1383	NASDAQ	TRNS	Wed, Sep 10, 1997	7.38	7.50	7.38	7.38
1382	NASDAQ	TRNS	Tue, Sep 9, 1997	8.00	8.13	7.38	8.00
1381	NASDAQ	TRNS	Mon, Sep 8, 1997	7.50	8.00	7.50	8.00
1380	NASDAQ	TRNS	Fri, Sep 5, 1997	7.38	8.00	7.38	8.00
1379	NASDAQ	TRNS	Thu, Sep 4, 1997	7.50	7.63	7.50	7.63
1378	NASDAQ	TRNS	Wed, Sep 3, 1997	7.75	7.75	7.50	7.50
1377	NASDAQ	TRNS	Tue, Sep 2, 1997	7.88	7.88	7.00	7.50
1376	NASDAQ	TRNS	Fri, Aug 29, 1997	8.00	8.00	7.25	7.69
1375	NASDAQ	TRNS	Thu, Aug 28, 1997	7.25	8.00	7.25	7.75
1374	NASDAQ	TRNS	Wed, Aug 27, 1997	8.00	8.00	7.25	7.25
1373	NASDAQ	TRNS	Tue, Aug 26, 1997	7.38	8.13	7.00	7.63
1372	NASDAQ	TRNS	Fri, Aug 22, 1997	7.38	8.13	7.38	8.13
1371	NASDAQ	TRNS	Thu, Aug 21, 1997	7.63	8.25	7.38	8.25
1370	NASDAQ	TRNS	Wed, Aug 20, 1997	7.75	8.13	7.75	7.88
1369	NASDAQ	TRNS	Tue, Aug 19, 1997	8.13	8.13	8.13	8.13
1368	NASDAQ	TRNS	Mon, Aug 18, 1997	7.63	8.25	7.63	8.13
1367	NASDAQ	TRNS	Fri, Aug 15, 1997	8.00	8.00	7.63	7.88
1366	NASDAQ	TRNS	Thu, Aug 14, 1997	8.00	8.50	7.88	8.00
1365	NASDAQ	TRNS	Wed, Aug 13, 1997	8.00	8.50	7.88	8.50
1364	NASDAQ	TRNS	Tue, Aug 12, 1997	8.25	8.38	8.13	8.13
1363	NASDAQ	TRNS	Mon, Aug 11, 1997	8.88	8.88	8.63	8.63
1362	NASDAQ	TRNS	Fri, Aug 8, 1997	8.75	8.75	8.25	8.44
1361	NASDAQ	TRNS	Thu, Aug 7, 1997	8.00	8.88	8.00	8.25
1360	NASDAQ	TRNS	Wed, Aug 6, 1997	8.25	8.88	7.88	8.88
1359	NASDAQ	TRNS	Tue, Aug 5, 1997	8.00	8.75	8.00	8.50
1358	NASDAQ	TRNS	Mon, Aug 4, 1997	8.63	8.88	8.00	8.88
1357	NASDAQ	TRNS	Fri, Aug 1, 1997	8.63	8.88	8.00	8.88
1356	NASDAQ	TRNS	Thu, Jul 31, 1997	8.75	9.00	8.00	8.88
1355	NASDAQ	TRNS	Wed, Jul 30, 1997	8.50	9.13	8.25	9.13
1354	NASDAQ	TRNS	Tue, Jul 29, 1997	9.13	9.13	8.50	9.00
1353	NASDAQ	TRNS	Mon, Jul 28, 1997	8.50	8.88	8.50	8.88
1352	NASDAQ	TRNS	Fri, Jul 25, 1997	9.25	9.25	8.50	9.00
1351	NASDAQ	TRNS	Thu, Jul 24, 1997	8.38	9.25	8.38	9.25
1350	NASDAQ	TRNS	Wed, Jul 23, 1997	9.50	9.88	8.50	9.00
1349	NASDAQ	TRNS	Tue, Jul 22, 1997	9.31	9.31	9.25	9.25
1348	NASDAQ	TRNS	Mon, Jul 21, 1997	9.25	9.25	8.44	9.25
1347	NASDAQ	TRNS	Fri, Jul 18, 1997	8.56	9.38	8.50	9.31
1346	NASDAQ	TRNS	Thu, Jul 17, 1997	8.69	9.38	8.69	9.38
1345	NASDAQ	TRNS	Wed, Jul 16, 1997	8.75	8.75	8.75	8.75
1344	NASDAQ	TRNS	Tue, Jul 15, 1997	9.50	9.50	8.75	8.97
1343	NASDAQ	TRNS	Mon, Jul 14, 1997	8.88	9.38	8.88	9.38
1342	NASDAQ	TRNS	Fri, Jul 11, 1997	9.50	9.50	8.88	9.50
1341	NASDAQ	TRNS	Thu, Jul 10, 1997	9.25	9.50	9.25	9.50
1340	NASDAQ	TRNS	Wed, Jul 9, 1997	9.63	9.63	8.75	9.25
1339	NASDAQ	TRNS	Tue, Jul 8, 1997	9.63	9.63	8.81	8.81
1338	NASDAQ	TRNS	Mon, Jul 7, 1997	9.63	9.63	8.81	9.63
1337	NASDAQ	TRNS	Thu, Jul 3, 1997	9.13	9.75	8.88	9.38
1336	NASDAQ	TRNS	Wed, Jul 2, 1997	9.13	9.88	9.13	9.13
1335	NASDAQ	TRNS	Tue, Jul 1, 1997	9.75	9.88	9.19	9.75
1334	NASDAQ	TRNS	Mon, Jun 30, 1997	9.25	9.75	8.50	9.75
1333	NASDAQ	TRNS	Fri, Jun 27, 1997	9.25	9.25	8.50	9.00
1332	NASDAQ	TRNS	Thu, Jun 26, 1997	8.63	9.38	8.63	9.25
1331	NASDAQ	TRNS	Wed, Jun 25, 1997	9.75	9.75	8.81	9.38
1330	NASDAQ	TRNS	Tue, Jun 24, 1997	8.63	9.38	8.38	9.38
1329	NASDAQ	TRNS	Mon, Jun 23, 1997	7.13	8.38	6.75	8.25
1328	NASDAQ	TRNS	Fri, Jun 20, 1997	7.00	7.00	7.00	7.00
1327	NASDAQ	TRNS	Thu, Jun 19, 1997	6.88	7.13	6.88	7.00
1326	NASDAQ	TRNS	Wed, Jun 18, 1997	7.13	7.13	7.00	7.00
1325	NASDAQ	TRNS	Tue, Jun 17, 1997	6.56	7.13	6.56	7.13
1324	NASDAQ	TRNS	Mon, Jun 16, 1997	7.00	7.00	7.00	7.00
1323	NASDAQ	TRNS	Fri, Jun 13, 1997	6.75	7.00	6.63	7.00
1322	NASDAQ	TRNS	Thu, Jun 12, 1997	7.00	7.00	6.63	6.63
1321	NASDAQ	TRNS	Wed, Jun 11, 1997	6.94	6.94	6.75	6.75
1320	NASDAQ	TRNS	Tue, Jun 10, 1997	6.88	6.88	6.88	6.88
1319	NASDAQ	TRNS	Mon, Jun 9, 1997	6.75	6.88	6.50	6.88
1318	NASDAQ	TRNS	Fri, Jun 6, 1997	6.81	6.81	6.81	6.81
1317	NASDAQ	TRNS	Wed, Jun 4, 1997	6.50	6.81	6.19	6.81
1316	NASDAQ	TRNS	Mon, Jun 2, 1997	7.00	7.00	7.00	7.00
1315	NASDAQ	TRNS	Fri, May 30, 1997	6.50	6.63	6.25	6.63
1314	NASDAQ	TRNS	Thu, May 29, 1997	6.56	6.56	6.56	6.56
1313	NASDAQ	TRNS	Wed, May 28, 1997	6.88	6.88	6.88	6.88
1312	NASDAQ	TRNS	Tue, May 27, 1997	6.88	7.50	6.88	7.31
1311	NASDAQ	TRNS	Fri, May 23, 1997	7.50	7.50	6.88	7.50
1310	NASDAQ	TRNS	Thu, May 22, 1997	7.25	7.25	6.88	6.88
1309	NASDAQ	TRNS	Wed, May 21, 1997	6.88	7.25	6.50	7.00
1308	NASDAQ	TRNS	Tue, May 20, 1997	6.75	6.88	6.13	6.88
1307	NASDAQ	TRNS	Mon, May 19, 1997	6.00	6.75	6.00	6.75
1306	NASDAQ	TRNS	Fri, May 16, 1997	6.63	6.63	6.00	6.63
1305	NASDAQ	TRNS	Thu, May 15, 1997	6.63	6.63	6.28	6.63
1304	NASDAQ	TRNS	Wed, May 14, 1997	6.00	6.25	6.00	6.25
1303	NASDAQ	TRNS	Tue, May 13, 1997	6.63	6.63	6.63	6.63
1302	NASDAQ	TRNS	Mon, May 12, 1997	6.00	6.23	6.00	6.23
1301	NASDAQ	TRNS	Fri, May 9, 1997	6.00	6.00	6.00	6.00
1300	NASDAQ	TRNS	Thu, May 8, 1997	6.00	6.00	6.00	6.00
1299	NASDAQ	TRNS	Tue, May 6, 1997	6.00	6.00	6.00	6.00
1298	NASDAQ	TRNS	Mon, May 5, 1997	6.69	6.69	6.69	6.69
1297	NASDAQ	TRNS	Fri, May 2, 1997	6.69	6.69	6.69	6.69
1296	NASDAQ	TRNS	Thu, May 1, 1997	6.75	6.75	6.75	6.75
1295	NASDAQ	TRNS	Wed, Apr 30, 1997	6.75	6.75	6.38	6.75
1294	NASDAQ	TRNS	Tue, Apr 29, 1997	6.25	6.25	6.19	6.19
1293	NASDAQ	TRNS	Mon, Apr 28, 1997	6.50	6.50	6.50	6.50
1292	NASDAQ	TRNS	Fri, Apr 25, 1997	6.25	6.50	6.25	6.50
1291	NASDAQ	TRNS	Wed, Apr 23, 1997	6.94	6.94	6.94	6.94
1290	NASDAQ	TRNS	Tue, Apr 22, 1997	6.38	6.94	6.31	6.94
1289	NASDAQ	TRNS	Fri, Apr 18, 1997	6.56	6.56	6.38	6.50
1288	NASDAQ	TRNS	Thu, Apr 17, 1997	6.50	6.50	6.50	6.50
1287	NASDAQ	TRNS	Wed, Apr 16, 1997	6.69	6.69	6.69	6.69
1286	NASDAQ	TRNS	Mon, Apr 14, 1997	6.75	6.75	6.75	6.75
1285	NASDAQ	TRNS	Thu, Apr 10, 1997	7.38	7.38	6.75	6.75
1284	NASDAQ	TRNS	Wed, Apr 9, 1997	6.75	7.25	6.75	6.88
1283	NASDAQ	TRNS	Tue, Apr 8, 1997	6.75	6.75	6.75	6.75
1282	NASDAQ	TRNS	Mon, Apr 7, 1997	7.38	7.38	6.78	6.88
1281	NASDAQ	TRNS	Fri, Apr 4, 1997	7.13	7.25	6.50	7.25
1280	NASDAQ	TRNS	Thu, Apr 3, 1997	6.38	6.50	6.38	6.50
1279	NASDAQ	TRNS	Mon, Mar 31, 1997	6.50	7.00	6.50	7.00
1278	NASDAQ	TRNS	Thu, Mar 27, 1997	6.63	7.13	6.38	7.13
1277	NASDAQ	TRNS	Wed, Mar 26, 1997	6.38	7.00	6.38	7.00
1276	NASDAQ	TRNS	Tue, Mar 25, 1997	6.38	7.00	6.38	7.00
1275	NASDAQ	TRNS	Mon, Mar 24, 1997	7.00	7.00	6.38	6.75
1274	NASDAQ	TRNS	Fri, Mar 21, 1997	6.50	7.00	6.38	7.00
1273	NASDAQ	TRNS	Thu, Mar 20, 1997	7.50	7.50	6.75	6.81
1272	NASDAQ	TRNS	Wed, Mar 19, 1997	7.38	7.50	7.13	7.50
1271	NASDAQ	TRNS	Tue, Mar 18, 1997	7.75	7.75	7.25	7.38
1270	NASDAQ	TRNS	Mon, Mar 17, 1997	7.25	7.50	7.25	7.50
1269	NASDAQ	TRNS	Fri, Mar 14, 1997	7.25	7.81	7.25	7.81
1268	NASDAQ	TRNS	Thu, Mar 13, 1997	7.75	7.75	7.25	7.75
1267	NASDAQ	TRNS	Wed, Mar 12, 1997	7.88	7.88	7.25	7.75
1266	NASDAQ	TRNS	Tue, Mar 11, 1997	7.63	7.88	7.25	7.50
1265	NASDAQ	TRNS	Mon, Mar 10, 1997	6.88	7.63	6.88	7.50
1264	NASDAQ	TRNS	Fri, Mar 7, 1997	8.00	8.00	7.25	7.25
1263	NASDAQ	TRNS	Thu, Mar 6, 1997	6.56	7.63	6.56	7.47
1262	NASDAQ	TRNS	Wed, Mar 5, 1997	5.63	6.50	5.63	6.50
1261	NASDAQ	TRNS	Tue, Mar 4, 1997	5.38	5.63	5.38	5.38
1260	NASDAQ	TRNS	Mon, Mar 3, 1997	5.63	5.63	5.63	5.63
1259	NASDAQ	TRNS	Fri, Feb 28, 1997	5.56	5.63	5.13	5.19
1258	NASDAQ	TRNS	Thu, Feb 27, 1997	5.63	5.63	5.63	5.63
1257	NASDAQ	TRNS	Wed, Feb 26, 1997	5.50	5.63	5.13	5.50
1256	NASDAQ	TRNS	Tue, Feb 25, 1997	5.56	5.56	5.38	5.38
1255	NASDAQ	TRNS	Mon, Feb 24, 1997	5.19	5.38	4.88	5.38
1254	NASDAQ	TRNS	Fri, Feb 21, 1997	5.19	5.19	4.81	5.00
1253	NASDAQ	TRNS	Thu, Feb 20, 1997	5.00	5.19	4.75	5.19
1252	NASDAQ	TRNS	Wed, Feb 19, 1997	5.13	5.13	4.69	5.13
1251	NASDAQ	TRNS	Tue, Feb 18, 1997	5.00	5.06	4.63	5.00
1250	NASDAQ	TRNS	Fri, Feb 14, 1997	4.69	5.00	4.63	4.63
1249	NASDAQ	TRNS	Thu, Feb 13, 1997	5.00	5.00	4.56	4.56
1248	NASDAQ	TRNS	Mon, Feb 10, 1997	4.56	4.56	4.56	4.56
1247	NASDAQ	TRNS	Fri, Feb 7, 1997	4.56	4.56	4.56	4.56
1246	NASDAQ	TRNS	Thu, Feb 6, 1997	5.00	5.00	4.81	4.81
1245	NASDAQ	TRNS	Wed, Feb 5, 1997	5.00	5.00	4.88	5.00
1244	NASDAQ	TRNS	Fri, Jan 31, 1997	4.56	4.88	4.56	4.88
1243	NASDAQ	TRNS	Thu, Jan 30, 1997	5.00	5.00	4.56	4.56
1242	NASDAQ	TRNS	Wed, Jan 29, 1997	5.00	5.00	4.81	4.81
1241	NASDAQ	TRNS	Tue, Jan 28, 1997	4.56	4.88	4.56	4.88
1240	NASDAQ	TRNS	Mon, Jan 27, 1997	5.00	5.00	4.63	4.88
1239	NASDAQ	TRNS	Thu, Jan 23, 1997	4.94	5.19	4.81	4.81
1238	NASDAQ	TRNS	Wed, Jan 22, 1997	4.94	4.94	4.94	4.94
1237	NASDAQ	TRNS	Tue, Jan 21, 1997	5.31	5.31	4.94	5.31
1236	NASDAQ	TRNS	Mon, Jan 20, 1997	5.19	5.25	5.19	5.25
1235	NASDAQ	TRNS	Fri, Jan 17, 1997	5.19	5.19	5.19	5.19
1234	NASDAQ	TRNS	Thu, Jan 16, 1997	4.94	5.06	4.94	5.06
1233	NASDAQ	TRNS	Wed, Jan 15, 1997	5.31	5.31	5.19	5.19
1232	NASDAQ	TRNS	Tue, Jan 14, 1997	4.88	4.88	4.88	4.88
1231	NASDAQ	TRNS	Mon, Jan 13, 1997	5.31	5.31	4.88	4.88
1230	NASDAQ	TRNS	Fri, Jan 10, 1997	4.94	5.19	4.94	5.19
1229	NASDAQ	TRNS	Wed, Jan 8, 1997	5.19	5.19	5.19	5.19
1228	NASDAQ	TRNS	Tue, Jan 7, 1997	4.88	4.88	4.88	4.88
1227	NASDAQ	TRNS	Mon, Jan 6, 1997	5.31	5.31	5.31	5.31
1226	NASDAQ	TRNS	Fri, Jan 3, 1997	5.06	5.19	4.88	4.88
1225	NASDAQ	TRNS	Tue, Dec 31, 1996	4.88	5.13	4.88	5.13
1224	NASDAQ	TRNS	Mon, Dec 30, 1996	5.38	5.38	5.38	5.38
1223	NASDAQ	TRNS	Thu, Dec 26, 1996	4.88	4.88	4.88	4.88
1222	NASDAQ	TRNS	Tue, Dec 24, 1996	4.81	5.31	4.81	5.19
1221	NASDAQ	TRNS	Mon, Dec 23, 1996	4.81	5.19	4.81	4.81
1220	NASDAQ	TRNS	Fri, Dec 20, 1996	4.75	4.75	4.75	4.75
1219	NASDAQ	TRNS	Thu, Dec 19, 1996	4.75	4.75	4.75	4.75
1218	NASDAQ	TRNS	Wed, Dec 18, 1996	4.75	4.75	4.75	4.75
1217	NASDAQ	TRNS	Tue, Dec 17, 1996	4.75	4.88	4.75	4.88
1216	NASDAQ	TRNS	Mon, Dec 16, 1996	4.81	4.81	4.75	4.75
1215	NASDAQ	TRNS	Fri, Dec 13, 1996	4.75	4.75	4.75	4.75
1214	NASDAQ	TRNS	Thu, Dec 12, 1996	4.81	4.81	4.75	4.75
1213	NASDAQ	TRNS	Mon, Dec 9, 1996	4.81	4.81	4.81	4.81
1212	NASDAQ	TRNS	Fri, Dec 6, 1996	4.81	4.94	4.81	4.81
1211	NASDAQ	TRNS	Thu, Dec 5, 1996	4.88	5.19	4.88	5.19
1210	NASDAQ	TRNS	Tue, Dec 3, 1996	4.81	4.81	4.81	4.81
1209	NASDAQ	TRNS	Mon, Dec 2, 1996	5.25	5.25	5.25	5.25
1208	NASDAQ	TRNS	Fri, Nov 29, 1996	5.25	5.25	4.75	4.94
1207	NASDAQ	TRNS	Wed, Nov 27, 1996	5.13	5.13	5.00	5.06
1206	NASDAQ	TRNS	Tue, Nov 26, 1996	4.63	5.00	4.63	4.94
1205	NASDAQ	TRNS	Mon, Nov 25, 1996	4.50	4.94	4.50	4.81
1204	NASDAQ	TRNS	Fri, Nov 22, 1996	4.44	4.88	4.44	4.50
1203	NASDAQ	TRNS	Thu, Nov 21, 1996	4.38	4.81	4.38	4.63
1202	NASDAQ	TRNS	Wed, Nov 20, 1996	4.75	4.75	4.31	4.75
1201	NASDAQ	TRNS	Tue, Nov 19, 1996	4.31	4.31	4.31	4.31
1200	NASDAQ	TRNS	Mon, Nov 18, 1996	4.31	4.50	4.31	4.50
1199	NASDAQ	TRNS	Fri, Nov 15, 1996	4.31	4.75	4.31	4.75
1198	NASDAQ	TRNS	Thu, Nov 14, 1996	4.63	4.63	4.50	4.50
1197	NASDAQ	TRNS	Wed, Nov 13, 1996	4.50	4.63	4.25	4.25
1196	NASDAQ	TRNS	Mon, Nov 11, 1996	4.20	4.20	4.20	4.20
1195	NASDAQ	TRNS	Fri, Nov 8, 1996	4.44	4.44	4.13	4.13
1194	NASDAQ	TRNS	Thu, Nov 7, 1996	4.13	4.13	4.13	4.13
1193	NASDAQ	TRNS	Wed, Nov 6, 1996	4.44	4.44	4.44	4.44
1192	NASDAQ	TRNS	Mon, Nov 4, 1996	4.13	4.44	4.13	4.44
1191	NASDAQ	TRNS	Fri, Nov 1, 1996	4.06	4.13	4.06	4.13
1190	NASDAQ	TRNS	Thu, Oct 31, 1996	4.13	4.13	4.13	4.13
1189	NASDAQ	TRNS	Wed, Oct 30, 1996	4.06	4.06	4.06	4.06
1188	NASDAQ	TRNS	Tue, Oct 29, 1996	4.25	4.25	4.25	4.25
1187	NASDAQ	TRNS	Mon, Oct 28, 1996	4.00	4.19	4.00	4.19
1186	NASDAQ	TRNS	Fri, Oct 25, 1996	4.19	4.19	3.94	4.13
1185	NASDAQ	TRNS	Thu, Oct 24, 1996	4.00	4.13	4.00	4.00
1184	NASDAQ	TRNS	Wed, Oct 23, 1996	4.00	4.13	4.00	4.13
1183	NASDAQ	TRNS	Tue, Oct 22, 1996	3.94	4.06	3.94	3.94
1182	NASDAQ	TRNS	Mon, Oct 21, 1996	4.00	4.00	4.00	4.00
1181	NASDAQ	TRNS	Fri, Oct 18, 1996	4.19	4.19	4.19	4.19
1180	NASDAQ	TRNS	Wed, Oct 16, 1996	3.75	4.06	3.75	4.06
1179	NASDAQ	TRNS	Tue, Oct 15, 1996	3.88	3.88	3.75	3.75
1178	NASDAQ	TRNS	Mon, Oct 14, 1996	3.97	3.97	3.88	3.88
1177	NASDAQ	TRNS	Wed, Oct 9, 1996	4.38	4.38	3.94	4.31
1176	NASDAQ	TRNS	Tue, Oct 8, 1996	4.25	4.31	3.81	4.19
1175	NASDAQ	TRNS	Mon, Oct 7, 1996	4.13	4.13	4.13	4.13
1174	NASDAQ	TRNS	Fri, Oct 4, 1996	3.88	4.25	3.81	4.06
1173	NASDAQ	TRNS	Thu, Oct 3, 1996	3.81	4.25	3.81	4.19
1172	NASDAQ	TRNS	Wed, Oct 2, 1996	3.81	4.19	3.81	4.19
1171	NASDAQ	TRNS	Tue, Oct 1, 1996	4.13	4.13	3.81	3.81
1170	NASDAQ	TRNS	Mon, Sep 30, 1996	4.13	4.13	4.13	4.13
1169	NASDAQ	TRNS	Fri, Sep 27, 1996	4.06	4.19	4.06	4.19
1168	NASDAQ	TRNS	Thu, Sep 26, 1996	4.06	4.06	3.69	4.00
1167	NASDAQ	TRNS	Wed, Sep 25, 1996	3.63	4.00	3.63	4.00
1166	NASDAQ	TRNS	Tue, Sep 24, 1996	3.50	3.88	3.50	3.88
1165	NASDAQ	TRNS	Mon, Sep 23, 1996	3.75	3.75	3.75	3.75
1164	NASDAQ	TRNS	Fri, Sep 20, 1996	3.69	3.88	3.69	3.88
1163	NASDAQ	TRNS	Wed, Sep 18, 1996	3.88	3.88	3.75	3.75
1162	NASDAQ	TRNS	Tue, Sep 17, 1996	3.50	3.75	3.50	3.75
1161	NASDAQ	TRNS	Mon, Sep 16, 1996	3.50	3.75	3.50	3.75
1160	NASDAQ	TRNS	Fri, Sep 13, 1996	3.88	3.88	3.88	3.88
1159	NASDAQ	TRNS	Thu, Sep 12, 1996	3.50	3.53	3.50	3.53
1158	NASDAQ	TRNS	Wed, Sep 11, 1996	3.50	3.56	3.50	3.56
1157	NASDAQ	TRNS	Tue, Sep 10, 1996	3.50	3.56	3.50	3.50
1156	NASDAQ	TRNS	Mon, Sep 9, 1996	3.88	4.00	3.63	3.94
1155	NASDAQ	TRNS	Fri, Sep 6, 1996	3.38	3.81	3.38	3.81
1154	NASDAQ	TRNS	Thu, Sep 5, 1996	3.31	3.34	3.31	3.34
1153	NASDAQ	TRNS	Wed, Sep 4, 1996	3.63	4.00	3.44	3.44
1152	NASDAQ	TRNS	Tue, Sep 3, 1996	4.13	4.13	4.00	4.13
1151	NASDAQ	TRNS	Fri, Aug 30, 1996	3.75	4.19	3.75	4.19
1150	NASDAQ	TRNS	Tue, Aug 27, 1996	3.75	3.81	3.75	3.81
1149	NASDAQ	TRNS	Mon, Aug 26, 1996	4.06	4.06	4.06	4.06
1148	NASDAQ	TRNS	Fri, Aug 23, 1996	3.75	4.19	3.75	4.19
1147	NASDAQ	TRNS	Thu, Aug 22, 1996	3.75	4.19	3.75	3.78
1146	NASDAQ	TRNS	Wed, Aug 21, 1996	3.75	4.19	3.75	4.19
1145	NASDAQ	TRNS	Tue, Aug 20, 1996	4.31	4.31	3.81	4.19
1144	NASDAQ	TRNS	Mon, Aug 19, 1996	3.75	4.19	3.75	4.19
1143	NASDAQ	TRNS	Thu, Aug 15, 1996	4.06	4.31	4.06	4.31
1142	NASDAQ	TRNS	Wed, Aug 14, 1996	3.75	4.06	3.75	4.06
1141	NASDAQ	TRNS	Fri, Aug 9, 1996	4.31	4.31	4.31	4.31
1140	NASDAQ	TRNS	Thu, Aug 8, 1996	4.00	4.50	4.00	4.50
1139	NASDAQ	TRNS	Wed, Jul 31, 1996	4.38	4.38	4.38	4.38
1138	NASDAQ	TRNS	Fri, Jul 26, 1996	4.25	4.25	4.25	4.25
1137	NASDAQ	TRNS	Thu, Jul 25, 1996	4.63	4.63	4.25	4.25
1136	NASDAQ	TRNS	Wed, Jul 24, 1996	4.25	4.25	4.25	4.25
1135	NASDAQ	TRNS	Tue, Jul 23, 1996	4.50	4.50	4.25	4.50
1134	NASDAQ	TRNS	Mon, Jul 22, 1996	4.25	4.50	4.25	4.50
1133	NASDAQ	TRNS	Fri, Jul 19, 1996	4.28	4.28	4.25	4.28
1132	NASDAQ	TRNS	Wed, Jul 17, 1996	4.25	4.50	4.25	4.50
1131	NASDAQ	TRNS	Tue, Jul 16, 1996	4.25	4.50	4.25	4.50
1130	NASDAQ	TRNS	Mon, Jul 15, 1996	4.50	4.50	4.25	4.50
1129	NASDAQ	TRNS	Fri, Jul 12, 1996	4.25	4.50	4.25	4.50
1128	NASDAQ	TRNS	Thu, Jul 11, 1996	4.25	4.50	4.25	4.50
1127	NASDAQ	TRNS	Wed, Jul 10, 1996	4.25	4.50	4.25	4.50
1126	NASDAQ	TRNS	Tue, Jul 9, 1996	4.50	4.50	4.50	4.50
1125	NASDAQ	TRNS	Mon, Jul 8, 1996	4.25	4.63	4.25	4.63
1124	NASDAQ	TRNS	Wed, Jul 3, 1996	4.28	4.63	4.28	4.63
1123	NASDAQ	TRNS	Fri, Jun 28, 1996	4.63	4.63	4.25	4.63
1122	NASDAQ	TRNS	Thu, Jun 27, 1996	4.25	4.25	4.25	4.25
1121	NASDAQ	TRNS	Wed, Jun 26, 1996	4.25	4.25	4.25	4.25
1120	NASDAQ	TRNS	Tue, Jun 25, 1996	4.25	4.44	4.25	4.25
1119	NASDAQ	TRNS	Mon, Jun 24, 1996	4.50	4.50	4.25	4.50
1118	NASDAQ	TRNS	Fri, Jun 21, 1996	4.88	4.88	4.88	4.88
1117	NASDAQ	TRNS	Thu, Jun 20, 1996	4.50	4.63	4.50	4.50
1116	NASDAQ	TRNS	Wed, Jun 19, 1996	5.31	5.31	4.75	4.81
1115	NASDAQ	TRNS	Tue, Jun 18, 1996	4.88	5.19	4.75	5.00
1114	NASDAQ	TRNS	Mon, Jun 17, 1996	4.50	4.88	4.38	4.88
1113	NASDAQ	TRNS	Fri, Jun 14, 1996	4.50	4.56	4.50	4.56
1112	NASDAQ	TRNS	Thu, Jun 13, 1996	4.50	4.50	4.50	4.50
1111	NASDAQ	TRNS	Wed, Jun 12, 1996	4.88	4.88	4.50	4.88
1110	NASDAQ	TRNS	Tue, Jun 11, 1996	5.00	5.00	4.88	4.94
1109	NASDAQ	TRNS	Mon, Jun 10, 1996	4.50	4.50	4.50	4.50
1108	NASDAQ	TRNS	Fri, Jun 7, 1996	4.81	5.00	4.81	4.88
1107	NASDAQ	TRNS	Thu, Jun 6, 1996	4.88	5.00	4.50	4.50
1106	NASDAQ	TRNS	Wed, Jun 5, 1996	4.63	4.88	4.50	4.75
1105	NASDAQ	TRNS	Tue, Jun 4, 1996	4.50	4.75	4.50	4.75
1104	NASDAQ	TRNS	Mon, Jun 3, 1996	4.75	4.75	4.50	4.69
1103	NASDAQ	TRNS	Fri, May 31, 1996	4.38	4.50	4.00	4.50
1102	NASDAQ	TRNS	Thu, May 30, 1996	4.25	4.25	3.88	3.88
1101	NASDAQ	TRNS	Wed, May 29, 1996	3.88	4.25	3.88	4.00
1100	NASDAQ	TRNS	Tue, May 28, 1996	3.88	4.25	3.88	4.13
1099	NASDAQ	TRNS	Fri, May 24, 1996	4.25	4.25	3.88	4.25
1098	NASDAQ	TRNS	Thu, May 23, 1996	3.88	4.25	3.88	4.25
1097	NASDAQ	TRNS	Wed, May 22, 1996	4.25	4.25	4.00	4.00
1096	NASDAQ	TRNS	Tue, May 21, 1996	4.25	4.25	4.00	4.25
1095	NASDAQ	TRNS	Mon, May 20, 1996	4.25	4.25	4.00	4.00
1094	NASDAQ	TRNS	Fri, May 17, 1996	3.81	3.81	3.81	3.81
1093	NASDAQ	TRNS	Thu, May 16, 1996	4.13	4.25	3.75	3.81
1092	NASDAQ	TRNS	Wed, May 15, 1996	4.25	4.25	4.00	4.00
1091	NASDAQ	TRNS	Tue, May 14, 1996	4.13	4.13	3.75	3.75
1090	NASDAQ	TRNS	Mon, May 13, 1996	3.88	4.00	3.69	4.00
1089	NASDAQ	TRNS	Fri, May 10, 1996	4.50	4.50	4.00	4.25
1088	NASDAQ	TRNS	Thu, May 9, 1996	3.94	4.00	3.63	3.88
1087	NASDAQ	TRNS	Wed, May 8, 1996	3.81	3.81	3.50	3.56
1086	NASDAQ	TRNS	Tue, May 7, 1996	3.69	3.69	3.69	3.69
1085	NASDAQ	TRNS	Mon, May 6, 1996	3.56	3.56	3.56	3.56
1084	NASDAQ	TRNS	Fri, May 3, 1996	3.56	3.56	3.31	3.38
1083	NASDAQ	TRNS	Thu, May 2, 1996	3.25	3.25	3.25	3.25
1082	NASDAQ	TRNS	Tue, Apr 30, 1996	3.25	3.56	3.25	3.56
1081	NASDAQ	TRNS	Mon, Apr 29, 1996	3.56	3.63	3.25	3.63
1080	NASDAQ	TRNS	Fri, Apr 26, 1996	3.44	3.44	3.44	3.44
1079	NASDAQ	TRNS	Thu, Apr 25, 1996	3.38	3.38	3.38	3.38
1078	NASDAQ	TRNS	Wed, Apr 24, 1996	3.25	3.25	3.25	3.25
1077	NASDAQ	TRNS	Tue, Apr 23, 1996	3.44	3.44	3.31	3.31
1076	NASDAQ	TRNS	Mon, Apr 22, 1996	3.38	3.38	3.38	3.38
1075	NASDAQ	TRNS	Fri, Apr 19, 1996	3.06	3.31	3.06	3.31
1074	NASDAQ	TRNS	Thu, Apr 18, 1996	3.06	3.44	3.06	3.06
1073	NASDAQ	TRNS	Mon, Apr 15, 1996	3.25	3.25	3.25	3.25
1072	NASDAQ	TRNS	Fri, Apr 12, 1996	2.94	3.25	2.94	3.25
1071	NASDAQ	TRNS	Thu, Apr 11, 1996	2.94	3.25	2.94	3.25
1070	NASDAQ	TRNS	Wed, Apr 10, 1996	3.19	3.25	2.94	3.25
1069	NASDAQ	TRNS	Tue, Apr 9, 1996	3.25	3.25	3.00	3.19
1068	NASDAQ	TRNS	Mon, Apr 8, 1996	3.19	3.19	2.81	2.88
1067	NASDAQ	TRNS	Thu, Apr 4, 1996	2.75	2.88	2.75	2.88
1066	NASDAQ	TRNS	Wed, Apr 3, 1996	2.75	3.06	2.75	3.06
1065	NASDAQ	TRNS	Tue, Apr 2, 1996	3.06	3.06	3.06	3.06
1064	NASDAQ	TRNS	Mon, Apr 1, 1996	2.81	2.88	2.81	2.88
1063	NASDAQ	TRNS	Fri, Mar 29, 1996	2.88	3.19	2.88	3.19
1062	NASDAQ	TRNS	Tue, Mar 26, 1996	2.88	2.94	2.88	2.94
1061	NASDAQ	TRNS	Mon, Mar 25, 1996	2.88	3.19	2.88	3.19
1060	NASDAQ	TRNS	Fri, Mar 22, 1996	3.19	3.19	3.19	3.19
1059	NASDAQ	TRNS	Thu, Mar 21, 1996	3.25	3.25	3.25	3.25
1058	NASDAQ	TRNS	Tue, Mar 19, 1996	3.19	3.19	3.19	3.19
1057	NASDAQ	TRNS	Fri, Mar 15, 1996	3.19	3.19	3.19	3.19
1056	NASDAQ	TRNS	Wed, Mar 13, 1996	3.00	3.25	3.00	3.00
1055	NASDAQ	TRNS	Tue, Mar 12, 1996	3.00	3.00	3.00	3.00
1054	NASDAQ	TRNS	Fri, Mar 8, 1996	3.19	3.31	3.00	3.31
1053	NASDAQ	TRNS	Tue, Mar 5, 1996	3.00	3.00	3.00	3.00
1052	NASDAQ	TRNS	Fri, Mar 1, 1996	3.19	3.19	3.19	3.19
1051	NASDAQ	TRNS	Thu, Feb 29, 1996	3.00	3.00	3.00	3.00
1050	NASDAQ	TRNS	Wed, Feb 28, 1996	3.00	3.00	3.00	3.00
1049	NASDAQ	TRNS	Tue, Feb 27, 1996	3.00	3.00	3.00	3.00
1048	NASDAQ	TRNS	Mon, Feb 26, 1996	3.00	3.00	3.00	3.00
1047	NASDAQ	TRNS	Thu, Feb 22, 1996	3.00	3.19	3.00	3.19
1046	NASDAQ	TRNS	Wed, Feb 21, 1996	3.19	3.19	3.19	3.19
1045	NASDAQ	TRNS	Thu, Feb 15, 1996	3.19	3.19	2.94	3.13
1044	NASDAQ	TRNS	Wed, Feb 14, 1996	3.19	3.19	2.94	3.00
1043	NASDAQ	TRNS	Tue, Feb 13, 1996	2.94	2.94	2.94	2.94
1042	NASDAQ	TRNS	Mon, Feb 12, 1996	2.94	3.19	2.94	2.94
1041	NASDAQ	TRNS	Thu, Feb 8, 1996	2.94	2.94	2.94	2.94
1040	NASDAQ	TRNS	Wed, Feb 7, 1996	3.19	3.19	3.19	3.19
1039	NASDAQ	TRNS	Mon, Feb 5, 1996	2.94	2.94	2.94	2.94
1038	NASDAQ	TRNS	Wed, Jan 31, 1996	3.31	3.31	2.94	3.19
1037	NASDAQ	TRNS	Tue, Jan 30, 1996	2.94	3.00	2.94	3.00
1036	NASDAQ	TRNS	Mon, Jan 29, 1996	2.94	2.94	2.94	2.94
1035	NASDAQ	TRNS	Fri, Jan 26, 1996	2.94	3.19	2.94	3.19
1034	NASDAQ	TRNS	Wed, Jan 24, 1996	2.94	3.19	2.94	3.19
1033	NASDAQ	TRNS	Mon, Jan 22, 1996	3.13	3.13	3.06	3.06
1032	NASDAQ	TRNS	Fri, Jan 19, 1996	2.94	2.94	2.94	2.94
1031	NASDAQ	TRNS	Thu, Jan 18, 1996	2.94	2.94	2.94	2.94
1030	NASDAQ	TRNS	Wed, Jan 17, 1996	2.94	3.13	2.94	3.13
1029	NASDAQ	TRNS	Mon, Jan 15, 1996	2.94	2.94	2.94	2.94
1028	NASDAQ	TRNS	Fri, Jan 12, 1996	2.94	2.94	2.94	2.94
1027	NASDAQ	TRNS	Tue, Jan 9, 1996	2.94	3.13	2.94	3.13
1026	NASDAQ	TRNS	Fri, Jan 5, 1996	2.94	2.94	2.94	2.94
1025	NASDAQ	TRNS	Wed, Jan 3, 1996	3.19	3.19	2.94	2.94
1024	NASDAQ	TRNS	Fri, Dec 29, 1995	2.94	3.19	2.94	3.19
1023	NASDAQ	TRNS	Thu, Dec 28, 1995	2.94	2.94	2.94	2.94
1022	NASDAQ	TRNS	Tue, Dec 12, 1995	2.94	2.94	2.94	2.94
1021	NASDAQ	TRNS	Mon, Dec 11, 1995	3.06	3.06	2.94	2.94
1020	NASDAQ	TRNS	Fri, Dec 8, 1995	2.94	3.19	2.94	3.19
1019	NASDAQ	TRNS	Thu, Dec 7, 1995	2.94	2.94	2.94	2.94
1018	NASDAQ	TRNS	Tue, Dec 5, 1995	2.94	2.94	2.94	2.94
1017	NASDAQ	TRNS	Mon, Dec 4, 1995	2.94	2.94	2.94	2.94
1016	NASDAQ	TRNS	Fri, Dec 1, 1995	3.00	3.00	3.00	3.00
1015	NASDAQ	TRNS	Thu, Nov 30, 1995	3.19	3.19	2.94	2.94
1014	NASDAQ	TRNS	Wed, Nov 29, 1995	3.06	3.06	3.06	3.06
1013	NASDAQ	TRNS	Mon, Nov 27, 1995	3.00	3.19	2.94	3.06
1012	NASDAQ	TRNS	Fri, Nov 24, 1995	3.00	3.00	3.00	3.00
1011	NASDAQ	TRNS	Tue, Nov 21, 1995	2.94	2.94	2.94	2.94
1010	NASDAQ	TRNS	Mon, Nov 20, 1995	2.94	3.06	2.94	2.94
1009	NASDAQ	TRNS	Thu, Nov 16, 1995	2.94	2.94	2.94	2.94
1008	NASDAQ	TRNS	Mon, Nov 13, 1995	2.94	2.94	2.94	2.94
1007	NASDAQ	TRNS	Fri, Nov 10, 1995	3.06	3.19	3.06	3.19
1006	NASDAQ	TRNS	Tue, Nov 7, 1995	3.19	3.19	3.19	3.19
1005	NASDAQ	TRNS	Mon, Nov 6, 1995	2.94	2.94	2.94	2.94
1004	NASDAQ	TRNS	Tue, Oct 31, 1995	2.94	3.19	2.94	3.19
1003	NASDAQ	TRNS	Mon, Oct 30, 1995	2.94	3.06	2.94	3.03
1002	NASDAQ	TRNS	Thu, Oct 26, 1995	2.94	2.94	2.94	2.94
1001	NASDAQ	TRNS	Wed, Oct 25, 1995	3.06	3.25	2.94	3.25
1000	NASDAQ	TRNS	Tue, Oct 24, 1995	3.00	3.00	3.00	3.00
999	NASDAQ	TRNS	Mon, Oct 23, 1995	3.00	3.00	3.00	3.00
998	NASDAQ	TRNS	Fri, Oct 20, 1995	3.06	3.06	3.00	3.00
997	NASDAQ	TRNS	Thu, Oct 19, 1995	3.00	3.00	3.00	3.00
996	NASDAQ	TRNS	Wed, Oct 18, 1995	3.00	3.06	3.00	3.06
995	NASDAQ	TRNS	Tue, Oct 17, 1995	3.00	3.00	3.00	3.00
994	NASDAQ	TRNS	Mon, Oct 16, 1995	3.06	3.06	3.00	3.00
993	NASDAQ	TRNS	Fri, Oct 13, 1995	3.00	3.00	3.00	3.00
992	NASDAQ	TRNS	Thu, Oct 12, 1995	3.00	3.00	3.00	3.00
991	NASDAQ	TRNS	Wed, Oct 11, 1995	3.00	3.00	3.00	3.00
990	NASDAQ	TRNS	Fri, Oct 6, 1995	3.06	3.06	3.00	3.06
989	NASDAQ	TRNS	Thu, Oct 5, 1995	3.00	3.00	3.00	3.00
988	NASDAQ	TRNS	Wed, Oct 4, 1995	3.00	3.00	3.00	3.00
987	NASDAQ	TRNS	Mon, Oct 2, 1995	3.00	3.00	3.00	3.00
986	NASDAQ	TRNS	Thu, Sep 28, 1995	3.00	3.00	3.00	3.00
985	NASDAQ	TRNS	Wed, Sep 20, 1995	3.00	3.00	3.00	3.00
984	NASDAQ	TRNS	Tue, Sep 19, 1995	3.06	3.06	3.06	3.06
983	NASDAQ	TRNS	Mon, Sep 18, 1995	3.06	3.06	3.06	3.06
982	NASDAQ	TRNS	Fri, Sep 15, 1995	3.13	3.16	3.13	3.16
981	NASDAQ	TRNS	Thu, Sep 14, 1995	3.06	3.06	3.06	3.06
980	NASDAQ	TRNS	Wed, Sep 13, 1995	3.06	3.06	3.06	3.06
979	NASDAQ	TRNS	Tue, Sep 12, 1995	3.06	3.13	3.06	3.06
978	NASDAQ	TRNS	Mon, Sep 11, 1995	3.19	3.19	3.19	3.19
977	NASDAQ	TRNS	Fri, Sep 8, 1995	3.06	3.06	3.06	3.06
976	NASDAQ	TRNS	Thu, Sep 7, 1995	3.06	3.19	3.06	3.13
975	NASDAQ	TRNS	Wed, Sep 6, 1995	3.19	3.19	3.19	3.19
974	NASDAQ	TRNS	Fri, Sep 1, 1995	3.06	3.06	3.06	3.06
973	NASDAQ	TRNS	Thu, Aug 31, 1995	3.31	3.31	3.06	3.06
972	NASDAQ	TRNS	Wed, Aug 30, 1995	3.06	3.06	3.06	3.06
971	NASDAQ	TRNS	Tue, Aug 29, 1995	3.06	3.06	3.06	3.06
970	NASDAQ	TRNS	Fri, Aug 25, 1995	3.06	3.06	3.06	3.06
969	NASDAQ	TRNS	Thu, Aug 24, 1995	3.06	3.13	3.06	3.13
968	NASDAQ	TRNS	Wed, Aug 23, 1995	3.06	3.06	3.06	3.06
967	NASDAQ	TRNS	Tue, Aug 22, 1995	3.06	3.06	3.06	3.06
966	NASDAQ	TRNS	Mon, Aug 21, 1995	3.38	3.38	3.38	3.38
965	NASDAQ	TRNS	Fri, Aug 18, 1995	3.25	3.25	3.06	3.06
964	NASDAQ	TRNS	Thu, Aug 17, 1995	3.25	3.25	3.25	3.25
963	NASDAQ	TRNS	Wed, Aug 16, 1995	3.31	3.31	3.25	3.25
962	NASDAQ	TRNS	Tue, Aug 15, 1995	3.06	3.13	3.06	3.13
961	NASDAQ	TRNS	Mon, Aug 14, 1995	3.06	3.06	3.06	3.06
960	NASDAQ	TRNS	Thu, Aug 10, 1995	3.06	3.31	3.06	3.31
959	NASDAQ	TRNS	Wed, Aug 9, 1995	3.06	3.31	3.06	3.06
958	NASDAQ	TRNS	Tue, Aug 8, 1995	3.31	3.31	3.06	3.06
957	NASDAQ	TRNS	Fri, Aug 4, 1995	3.31	3.31	3.06	3.06
956	NASDAQ	TRNS	Thu, Aug 3, 1995	3.25	3.25	3.22	3.22
955	NASDAQ	TRNS	Tue, Aug 1, 1995	3.31	3.31	3.13	3.19
954	NASDAQ	TRNS	Mon, Jul 31, 1995	3.25	3.25	3.25	3.25
953	NASDAQ	TRNS	Thu, Jul 27, 1995	3.06	3.06	3.06	3.06
952	NASDAQ	TRNS	Wed, Jul 26, 1995	3.06	3.06	3.06	3.06
951	NASDAQ	TRNS	Mon, Jul 24, 1995	3.31	3.31	3.31	3.31
950	NASDAQ	TRNS	Fri, Jul 21, 1995	3.06	3.06	3.06	3.06
949	NASDAQ	TRNS	Thu, Jul 20, 1995	3.09	3.09	3.06	3.06
948	NASDAQ	TRNS	Wed, Jul 19, 1995	3.31	3.31	3.31	3.31
947	NASDAQ	TRNS	Tue, Jul 18, 1995	3.31	3.31	3.31	3.31
946	NASDAQ	TRNS	Mon, Jul 17, 1995	3.25	3.31	3.06	3.31
945	NASDAQ	TRNS	Tue, Jul 11, 1995	3.06	3.25	3.06	3.06
944	NASDAQ	TRNS	Mon, Jul 10, 1995	3.13	3.13	3.06	3.13
943	NASDAQ	TRNS	Wed, Jul 5, 1995	3.19	3.19	3.19	3.19
942	NASDAQ	TRNS	Fri, Jun 30, 1995	3.19	3.19	3.19	3.19
941	NASDAQ	TRNS	Wed, Jun 28, 1995	3.06	3.06	3.06	3.06
940	NASDAQ	TRNS	Tue, Jun 27, 1995	3.13	3.13	3.13	3.13
939	NASDAQ	TRNS	Mon, Jun 26, 1995	3.13	3.13	3.13	3.13
938	NASDAQ	TRNS	Fri, Jun 23, 1995	3.13	3.31	3.13	3.19
937	NASDAQ	TRNS	Thu, Jun 22, 1995	3.13	3.13	3.13	3.13
936	NASDAQ	TRNS	Wed, Jun 21, 1995	3.06	3.13	3.06	3.13
935	NASDAQ	TRNS	Tue, Jun 20, 1995	3.13	3.13	3.13	3.13
934	NASDAQ	TRNS	Mon, Jun 19, 1995	3.13	3.25	3.13	3.13
933	NASDAQ	TRNS	Fri, Jun 16, 1995	3.13	3.13	3.13	3.13
932	NASDAQ	TRNS	Thu, Jun 15, 1995	3.19	3.25	3.13	3.13
931	NASDAQ	TRNS	Wed, Jun 14, 1995	3.19	3.19	3.19	3.19
930	NASDAQ	TRNS	Tue, Jun 13, 1995	3.56	3.56	3.25	3.25
929	NASDAQ	TRNS	Mon, Jun 12, 1995	3.56	3.56	3.56	3.56
928	NASDAQ	TRNS	Fri, Jun 9, 1995	3.25	3.25	3.25	3.25
927	NASDAQ	TRNS	Thu, Jun 8, 1995	3.25	3.50	3.25	3.25
926	NASDAQ	TRNS	Wed, Jun 7, 1995	3.50	3.50	3.25	3.25
925	NASDAQ	TRNS	Tue, Jun 6, 1995	3.25	3.50	3.25	3.25
924	NASDAQ	TRNS	Mon, Jun 5, 1995	3.56	3.56	3.38	3.38
923	NASDAQ	TRNS	Fri, Jun 2, 1995	2.94	3.31	2.94	3.13
922	NASDAQ	TRNS	Thu, Jun 1, 1995	3.13	3.13	3.00	3.00
921	NASDAQ	TRNS	Wed, May 31, 1995	2.69	3.13	2.69	3.13
920	NASDAQ	TRNS	Wed, May 24, 1995	2.56	2.63	2.56	2.63
919	NASDAQ	TRNS	Tue, May 23, 1995	2.63	2.63	2.63	2.63
918	NASDAQ	TRNS	Mon, May 22, 1995	2.50	2.50	2.50	2.50
917	NASDAQ	TRNS	Fri, May 19, 1995	2.50	2.50	2.50	2.50
916	NASDAQ	TRNS	Thu, May 18, 1995	2.56	2.56	2.56	2.56
915	NASDAQ	TRNS	Wed, May 17, 1995	2.50	2.50	2.50	2.50
914	NASDAQ	TRNS	Mon, May 15, 1995	2.50	2.50	2.50	2.50
913	NASDAQ	TRNS	Fri, May 12, 1995	2.50	2.50	2.50	2.50
912	NASDAQ	TRNS	Thu, May 11, 1995	2.50	2.50	2.50	2.50
911	NASDAQ	TRNS	Wed, May 10, 1995	2.50	2.56	2.50	2.56
910	NASDAQ	TRNS	Tue, May 9, 1995	2.56	2.56	2.56	2.56
909	NASDAQ	TRNS	Mon, May 8, 1995	2.56	2.56	2.56	2.56
908	NASDAQ	TRNS	Fri, May 5, 1995	2.56	2.56	2.56	2.56
907	NASDAQ	TRNS	Thu, May 4, 1995	2.56	2.56	2.56	2.56
906	NASDAQ	TRNS	Wed, May 3, 1995	2.63	2.75	2.63	2.75
905	NASDAQ	TRNS	Tue, May 2, 1995	2.50	2.50	2.50	2.50
904	NASDAQ	TRNS	Mon, May 1, 1995	2.50	2.50	2.50	2.50
903	NASDAQ	TRNS	Fri, Apr 28, 1995	2.56	2.56	2.56	2.56
902	NASDAQ	TRNS	Thu, Apr 27, 1995	2.50	2.50	2.50	2.50
901	NASDAQ	TRNS	Tue, Apr 25, 1995	2.50	2.50	2.50	2.50
900	NASDAQ	TRNS	Fri, Apr 21, 1995	2.50	2.50	2.50	2.50
899	NASDAQ	TRNS	Thu, Apr 20, 1995	2.50	2.75	2.50	2.75
898	NASDAQ	TRNS	Wed, Apr 19, 1995	2.50	2.50	2.50	2.50
897	NASDAQ	TRNS	Tue, Apr 18, 1995	2.50	2.63	2.50	2.63
896	NASDAQ	TRNS	Mon, Apr 17, 1995	2.50	2.50	2.50	2.50
895	NASDAQ	TRNS	Wed, Apr 12, 1995	2.50	2.50	2.50	2.50
894	NASDAQ	TRNS	Wed, Apr 5, 1995	2.75	2.75	2.75	2.75
893	NASDAQ	TRNS	Tue, Apr 4, 1995	2.50	2.50	2.50	2.50
892	NASDAQ	TRNS	Fri, Mar 31, 1995	2.66	2.66	2.66	2.66
891	NASDAQ	TRNS	Thu, Mar 30, 1995	2.50	2.56	2.50	2.56
890	NASDAQ	TRNS	Wed, Mar 29, 1995	2.59	2.59	2.50	2.56
889	NASDAQ	TRNS	Tue, Mar 28, 1995	2.50	2.50	2.50	2.50
888	NASDAQ	TRNS	Fri, Mar 24, 1995	2.50	2.50	2.50	2.50
887	NASDAQ	TRNS	Thu, Mar 23, 1995	2.50	2.50	2.50	2.50
886	NASDAQ	TRNS	Wed, Mar 22, 1995	2.50	2.50	2.50	2.50
885	NASDAQ	TRNS	Tue, Mar 21, 1995	2.63	2.63	2.63	2.63
884	NASDAQ	TRNS	Mon, Mar 20, 1995	2.50	2.63	2.50	2.63
883	NASDAQ	TRNS	Fri, Mar 17, 1995	2.56	2.63	2.56	2.63
882	NASDAQ	TRNS	Thu, Mar 16, 1995	2.53	2.53	2.53	2.53
881	NASDAQ	TRNS	Wed, Mar 15, 1995	2.50	2.50	2.50	2.50
880	NASDAQ	TRNS	Fri, Mar 10, 1995	2.50	2.50	2.50	2.50
879	NASDAQ	TRNS	Thu, Mar 9, 1995	2.50	2.56	2.50	2.56
878	NASDAQ	TRNS	Wed, Mar 8, 1995	2.50	2.50	2.50	2.50
877	NASDAQ	TRNS	Fri, Mar 3, 1995	2.50	2.50	2.50	2.50
876	NASDAQ	TRNS	Thu, Mar 2, 1995	2.50	2.50	2.50	2.50
875	NASDAQ	TRNS	Wed, Mar 1, 1995	2.50	2.50	2.50	2.50
874	NASDAQ	TRNS	Tue, Feb 28, 1995	2.50	2.63	2.50	2.63
873	NASDAQ	TRNS	Mon, Feb 27, 1995	2.50	2.50	2.50	2.50
872	NASDAQ	TRNS	Fri, Feb 24, 1995	2.56	2.56	2.50	2.56
871	NASDAQ	TRNS	Thu, Feb 23, 1995	2.50	2.50	2.50	2.50
870	NASDAQ	TRNS	Wed, Feb 22, 1995	2.50	2.69	2.50	2.69
869	NASDAQ	TRNS	Tue, Feb 21, 1995	2.50	2.50	2.50	2.50
868	NASDAQ	TRNS	Fri, Feb 17, 1995	2.63	2.63	2.63	2.63
867	NASDAQ	TRNS	Thu, Feb 16, 1995	2.63	2.63	2.63	2.63
866	NASDAQ	TRNS	Wed, Feb 15, 1995	2.63	2.63	2.63	2.63
865	NASDAQ	TRNS	Tue, Feb 14, 1995	2.63	2.63	2.63	2.63
864	NASDAQ	TRNS	Mon, Feb 13, 1995	2.63	2.63	2.63	2.63
863	NASDAQ	TRNS	Thu, Feb 9, 1995	2.63	2.66	2.63	2.63
862	NASDAQ	TRNS	Wed, Feb 8, 1995	2.63	2.75	2.63	2.75
861	NASDAQ	TRNS	Tue, Feb 7, 1995	2.75	2.75	2.63	2.63
860	NASDAQ	TRNS	Mon, Feb 6, 1995	2.63	2.81	2.63	2.81
859	NASDAQ	TRNS	Fri, Feb 3, 1995	2.63	2.63	2.63	2.63
858	NASDAQ	TRNS	Thu, Feb 2, 1995	2.63	2.88	2.63	2.88
857	NASDAQ	TRNS	Wed, Feb 1, 1995	2.81	2.81	2.75	2.75
856	NASDAQ	TRNS	Tue, Jan 31, 1995	2.75	3.00	2.75	3.00
855	NASDAQ	TRNS	Mon, Jan 30, 1995	3.00	3.00	2.75	2.75
854	NASDAQ	TRNS	Fri, Jan 27, 1995	2.75	3.00	2.50	3.00
853	NASDAQ	TRNS	Thu, Jan 26, 1995	2.38	2.63	2.38	2.63
852	NASDAQ	TRNS	Wed, Jan 25, 1995	2.50	2.50	2.38	2.38
851	NASDAQ	TRNS	Tue, Jan 24, 1995	2.47	2.50	2.38	2.50
850	NASDAQ	TRNS	Mon, Jan 23, 1995	2.13	2.47	2.13	2.44
849	NASDAQ	TRNS	Fri, Jan 20, 1995	2.25	2.25	2.25	2.25
848	NASDAQ	TRNS	Thu, Jan 19, 1995	2.13	2.13	2.13	2.13
847	NASDAQ	TRNS	Wed, Jan 18, 1995	2.13	2.13	2.13	2.13
846	NASDAQ	TRNS	Thu, Jan 12, 1995	2.13	2.25	2.13	2.13
845	NASDAQ	TRNS	Wed, Jan 11, 1995	2.16	2.16	2.13	2.13
844	NASDAQ	TRNS	Tue, Jan 10, 1995	2.13	2.13	2.13	2.13
843	NASDAQ	TRNS	Mon, Jan 9, 1995	2.13	2.13	2.13	2.13
842	NASDAQ	TRNS	Fri, Jan 6, 1995	2.13	2.13	2.13	2.13
841	NASDAQ	TRNS	Thu, Jan 5, 1995	2.25	2.25	2.13	2.13
840	NASDAQ	TRNS	Fri, Dec 30, 1994	2.13	2.13	2.13	2.13
839	NASDAQ	TRNS	Thu, Dec 29, 1994	2.19	2.25	2.13	2.13
838	NASDAQ	TRNS	Wed, Dec 28, 1994	2.13	2.13	2.13	2.13
837	NASDAQ	TRNS	Tue, Dec 27, 1994	2.13	2.16	2.13	2.13
836	NASDAQ	TRNS	Fri, Dec 23, 1994	2.13	2.13	2.13	2.13
835	NASDAQ	TRNS	Thu, Dec 22, 1994	2.13	2.13	2.13	2.13
834	NASDAQ	TRNS	Wed, Dec 21, 1994	2.13	2.13	2.13	2.13
833	NASDAQ	TRNS	Tue, Dec 20, 1994	2.13	2.19	2.13	2.19
832	NASDAQ	TRNS	Fri, Dec 16, 1994	2.25	2.25	2.19	2.25
831	NASDAQ	TRNS	Thu, Dec 15, 1994	2.06	2.09	2.06	2.06
830	NASDAQ	TRNS	Wed, Dec 14, 1994	2.06	2.09	2.06	2.06
829	NASDAQ	TRNS	Mon, Dec 12, 1994	2.06	2.06	2.06	2.06
828	NASDAQ	TRNS	Thu, Dec 8, 1994	2.06	2.08	2.06	2.08
827	NASDAQ	TRNS	Wed, Dec 7, 1994	2.06	2.06	2.06	2.06
826	NASDAQ	TRNS	Tue, Dec 6, 1994	2.06	2.06	2.06	2.06
825	NASDAQ	TRNS	Fri, Dec 2, 1994	2.16	2.25	2.06	2.25
824	NASDAQ	TRNS	Thu, Dec 1, 1994	2.13	2.13	2.13	2.13
823	NASDAQ	TRNS	Wed, Nov 30, 1994	2.13	2.25	2.13	2.19
822	NASDAQ	TRNS	Mon, Nov 28, 1994	2.13	2.25	2.13	2.25
821	NASDAQ	TRNS	Fri, Nov 25, 1994	2.25	2.25	2.25	2.25
820	NASDAQ	TRNS	Tue, Nov 22, 1994	2.06	2.06	2.06	2.06
819	NASDAQ	TRNS	Mon, Nov 21, 1994	2.06	2.09	2.06	2.09
818	NASDAQ	TRNS	Fri, Nov 18, 1994	2.06	2.06	2.06	2.06
817	NASDAQ	TRNS	Thu, Nov 17, 1994	2.06	2.06	2.06	2.06
816	NASDAQ	TRNS	Tue, Nov 15, 1994	2.09	2.09	2.06	2.06
815	NASDAQ	TRNS	Fri, Nov 11, 1994	2.06	2.06	2.06	2.06
814	NASDAQ	TRNS	Thu, Nov 10, 1994	2.09	2.25	2.06	2.09
813	NASDAQ	TRNS	Wed, Nov 9, 1994	2.06	2.06	2.06	2.06
812	NASDAQ	TRNS	Tue, Nov 8, 1994	2.13	2.13	2.06	2.06
811	NASDAQ	TRNS	Fri, Nov 4, 1994	2.25	2.25	2.19	2.19
810	NASDAQ	TRNS	Thu, Nov 3, 1994	2.19	2.38	2.19	2.31
809	NASDAQ	TRNS	Wed, Nov 2, 1994	2.22	2.38	2.19	2.25
808	NASDAQ	TRNS	Tue, Nov 1, 1994	2.38	2.38	2.19	2.38
807	NASDAQ	TRNS	Mon, Oct 31, 1994	2.25	2.44	2.19	2.44
806	NASDAQ	TRNS	Fri, Oct 28, 1994	2.19	2.44	2.19	2.38
805	NASDAQ	TRNS	Thu, Oct 27, 1994	2.00	2.38	2.00	2.34
804	NASDAQ	TRNS	Wed, Oct 26, 1994	2.00	2.00	2.00	2.00
803	NASDAQ	TRNS	Tue, Oct 25, 1994	2.00	2.00	2.00	2.00
802	NASDAQ	TRNS	Mon, Oct 24, 1994	2.11	2.11	2.00	2.00
801	NASDAQ	TRNS	Fri, Oct 21, 1994	2.00	2.00	2.00	2.00
800	NASDAQ	TRNS	Thu, Oct 20, 1994	1.94	1.94	1.94	1.94
799	NASDAQ	TRNS	Tue, Oct 18, 1994	1.81	2.00	1.81	2.00
798	NASDAQ	TRNS	Thu, Oct 13, 1994	1.81	1.91	1.75	1.88
797	NASDAQ	TRNS	Wed, Oct 12, 1994	1.88	1.88	1.75	1.75
796	NASDAQ	TRNS	Mon, Oct 10, 1994	1.75	1.88	1.75	1.84
795	NASDAQ	TRNS	Mon, Oct 3, 1994	1.63	1.63	1.63	1.63
794	NASDAQ	TRNS	Fri, Sep 30, 1994	1.88	1.88	1.75	1.75
793	NASDAQ	TRNS	Thu, Sep 29, 1994	1.63	1.63	1.63	1.63
792	NASDAQ	TRNS	Tue, Sep 27, 1994	1.63	1.63	1.63	1.63
791	NASDAQ	TRNS	Fri, Sep 23, 1994	1.63	1.63	1.63	1.63
790	NASDAQ	TRNS	Mon, Sep 19, 1994	1.63	1.63	1.63	1.63
789	NASDAQ	TRNS	Fri, Sep 16, 1994	1.88	1.88	1.63	1.75
788	NASDAQ	TRNS	Thu, Sep 15, 1994	1.69	1.69	1.63	1.63
787	NASDAQ	TRNS	Tue, Sep 13, 1994	1.63	1.63	1.63	1.63
786	NASDAQ	TRNS	Mon, Sep 12, 1994	1.63	1.63	1.63	1.63
785	NASDAQ	TRNS	Fri, Sep 9, 1994	1.63	1.66	1.63	1.66
784	NASDAQ	TRNS	Thu, Sep 8, 1994	1.88	1.88	1.88	1.88
783	NASDAQ	TRNS	Tue, Sep 6, 1994	1.75	1.75	1.50	1.69
782	NASDAQ	TRNS	Fri, Sep 2, 1994	1.88	1.88	1.63	1.69
781	NASDAQ	TRNS	Thu, Sep 1, 1994	1.63	1.75	1.63	1.75
780	NASDAQ	TRNS	Wed, Aug 31, 1994	1.63	1.63	1.63	1.63
779	NASDAQ	TRNS	Tue, Aug 30, 1994	1.77	1.77	1.63	1.77
778	NASDAQ	TRNS	Mon, Aug 29, 1994	1.78	1.88	1.78	1.88
777	NASDAQ	TRNS	Fri, Aug 26, 1994	1.75	1.75	1.75	1.75
776	NASDAQ	TRNS	Thu, Aug 25, 1994	1.63	1.69	1.63	1.63
775	NASDAQ	TRNS	Wed, Aug 24, 1994	1.63	1.63	1.63	1.63
774	NASDAQ	TRNS	Mon, Aug 22, 1994	1.63	1.63	1.63	1.63
773	NASDAQ	TRNS	Thu, Aug 18, 1994	1.69	1.81	1.69	1.81
772	NASDAQ	TRNS	Wed, Aug 17, 1994	1.63	1.63	1.63	1.63
771	NASDAQ	TRNS	Tue, Aug 16, 1994	1.63	1.63	1.63	1.63
770	NASDAQ	TRNS	Mon, Aug 15, 1994	1.63	1.63	1.63	1.63
769	NASDAQ	TRNS	Thu, Aug 11, 1994	1.84	1.84	1.69	1.69
768	NASDAQ	TRNS	Wed, Aug 10, 1994	1.63	1.63	1.63	1.63
767	NASDAQ	TRNS	Tue, Aug 9, 1994	1.75	1.75	1.75	1.75
766	NASDAQ	TRNS	Fri, Aug 5, 1994	1.88	2.00	1.63	1.63
765	NASDAQ	TRNS	Thu, Aug 4, 1994	2.06	2.06	1.97	1.97
764	NASDAQ	TRNS	Wed, Aug 3, 1994	2.00	2.00	1.88	1.97
763	NASDAQ	TRNS	Mon, Aug 1, 1994	1.69	1.81	1.69	1.81
762	NASDAQ	TRNS	Thu, Jul 28, 1994	1.69	1.69	1.69	1.69
761	NASDAQ	TRNS	Mon, Jul 25, 1994	1.69	1.81	1.69	1.81
760	NASDAQ	TRNS	Fri, Jul 22, 1994	1.69	2.00	1.69	1.88
759	NASDAQ	TRNS	Wed, Jul 20, 1994	1.88	2.00	1.88	1.94
758	NASDAQ	TRNS	Tue, Jul 19, 1994	1.75	1.81	1.69	1.81
757	NASDAQ	TRNS	Mon, Jul 18, 1994	2.00	2.00	1.78	1.78
756	NASDAQ	TRNS	Wed, Jul 13, 1994	1.69	1.88	1.69	1.88
755	NASDAQ	TRNS	Mon, Jul 11, 1994	1.69	1.69	1.69	1.69
754	NASDAQ	TRNS	Fri, Jul 8, 1994	1.69	1.88	1.69	1.88
753	NASDAQ	TRNS	Wed, Jul 6, 1994	1.75	1.75	1.69	1.69
752	NASDAQ	TRNS	Tue, Jul 5, 1994	1.75	1.75	1.75	1.75
751	NASDAQ	TRNS	Fri, Jul 1, 1994	1.75	1.75	1.75	1.75
750	NASDAQ	TRNS	Thu, Jun 30, 1994	1.75	1.75	1.75	1.75
749	NASDAQ	TRNS	Wed, Jun 29, 1994	1.88	1.88	1.75	1.75
748	NASDAQ	TRNS	Tue, Jun 28, 1994	1.75	1.88	1.75	1.88
747	NASDAQ	TRNS	Mon, Jun 27, 1994	1.88	1.88	1.75	1.75
746	NASDAQ	TRNS	Fri, Jun 24, 1994	1.88	1.88	1.63	1.88
745	NASDAQ	TRNS	Thu, Jun 23, 1994	2.00	2.00	1.75	1.75
744	NASDAQ	TRNS	Wed, Jun 22, 1994	1.84	1.94	1.75	1.88
743	NASDAQ	TRNS	Tue, Jun 21, 1994	1.75	1.91	1.63	1.88
742	NASDAQ	TRNS	Mon, Jun 20, 1994	1.88	2.00	1.38	1.50
741	NASDAQ	TRNS	Fri, Jun 17, 1994	2.19	2.19	2.19	2.19
740	NASDAQ	TRNS	Thu, Jun 16, 1994	2.19	2.25	2.19	2.25
739	NASDAQ	TRNS	Wed, Jun 15, 1994	2.25	2.28	2.19	2.19
738	NASDAQ	TRNS	Tue, Jun 14, 1994	2.19	2.19	2.19	2.19
737	NASDAQ	TRNS	Mon, Jun 13, 1994	2.19	2.31	2.19	2.31
736	NASDAQ	TRNS	Fri, Jun 10, 1994	2.31	2.31	2.22	2.22
735	NASDAQ	TRNS	Thu, Jun 9, 1994	2.06	2.25	2.06	2.22
734	NASDAQ	TRNS	Tue, Jun 7, 1994	2.00	2.00	2.00	2.00
733	NASDAQ	TRNS	Thu, Jun 2, 1994	2.00	2.02	2.00	2.02
732	NASDAQ	TRNS	Wed, Jun 1, 1994	2.00	2.06	2.00	2.00
731	NASDAQ	TRNS	Tue, May 31, 1994	2.13	2.13	2.13	2.13
730	NASDAQ	TRNS	Fri, May 27, 1994	2.00	2.19	1.94	2.00
729	NASDAQ	TRNS	Thu, May 26, 1994	2.02	2.02	2.02	2.02
728	NASDAQ	TRNS	Wed, May 25, 1994	2.00	2.00	2.00	2.00
727	NASDAQ	TRNS	Mon, May 23, 1994	2.00	2.22	2.00	2.22
726	NASDAQ	TRNS	Fri, May 20, 1994	2.13	2.13	2.00	2.00
725	NASDAQ	TRNS	Thu, May 19, 1994	2.00	2.00	2.00	2.00
724	NASDAQ	TRNS	Tue, May 17, 1994	2.00	2.25	2.00	2.22
723	NASDAQ	TRNS	Mon, May 16, 1994	2.22	2.22	2.00	2.22
722	NASDAQ	TRNS	Fri, May 13, 1994	2.00	2.00	2.00	2.00
721	NASDAQ	TRNS	Thu, May 12, 1994	2.00	2.00	2.00	2.00
720	NASDAQ	TRNS	Wed, May 11, 1994	2.00	2.28	2.00	2.22
719	NASDAQ	TRNS	Tue, May 10, 1994	2.00	2.00	2.00	2.00
718	NASDAQ	TRNS	Mon, May 9, 1994	2.25	2.25	2.25	2.25
717	NASDAQ	TRNS	Thu, May 5, 1994	2.19	2.19	2.19	2.19
716	NASDAQ	TRNS	Mon, May 2, 1994	2.06	2.25	2.06	2.25
715	NASDAQ	TRNS	Thu, Apr 28, 1994	2.06	2.06	2.06	2.06
714	NASDAQ	TRNS	Mon, Apr 25, 1994	2.06	2.06	2.06	2.06
713	NASDAQ	TRNS	Fri, Apr 22, 1994	2.03	2.03	2.03	2.03
712	NASDAQ	TRNS	Thu, Apr 21, 1994	2.03	2.19	2.03	2.19
711	NASDAQ	TRNS	Tue, Apr 19, 1994	2.13	2.19	2.00	2.06
710	NASDAQ	TRNS	Mon, Apr 18, 1994	2.00	2.00	2.00	2.00
709	NASDAQ	TRNS	Fri, Apr 15, 1994	2.02	2.02	2.02	2.02
708	NASDAQ	TRNS	Thu, Apr 14, 1994	2.00	2.00	2.00	2.00
707	NASDAQ	TRNS	Wed, Apr 13, 1994	2.03	2.25	2.03	2.25
706	NASDAQ	TRNS	Tue, Apr 12, 1994	2.00	2.02	2.00	2.00
705	NASDAQ	TRNS	Fri, Apr 8, 1994	2.00	2.00	2.00	2.00
704	NASDAQ	TRNS	Mon, Apr 4, 1994	2.13	2.13	2.00	2.00
703	NASDAQ	TRNS	Thu, Mar 31, 1994	2.13	2.14	2.13	2.13
702	NASDAQ	TRNS	Wed, Mar 30, 1994	2.13	2.13	2.13	2.13
701	NASDAQ	TRNS	Tue, Mar 29, 1994	2.13	2.31	2.13	2.31
700	NASDAQ	TRNS	Fri, Mar 25, 1994	2.13	2.13	2.13	2.13
699	NASDAQ	TRNS	Thu, Mar 24, 1994	2.14	2.14	2.14	2.14
698	NASDAQ	TRNS	Tue, Mar 22, 1994	2.31	2.31	2.31	2.31
697	NASDAQ	TRNS	Mon, Mar 21, 1994	2.13	2.31	2.13	2.31
696	NASDAQ	TRNS	Thu, Mar 17, 1994	2.13	2.13	2.13	2.13
695	NASDAQ	TRNS	Wed, Mar 16, 1994	2.13	2.13	2.13	2.13
694	NASDAQ	TRNS	Tue, Mar 15, 1994	2.13	2.13	2.13	2.13
693	NASDAQ	TRNS	Mon, Mar 14, 1994	2.13	2.25	2.13	2.13
692	NASDAQ	TRNS	Fri, Mar 11, 1994	2.25	2.25	2.25	2.25
691	NASDAQ	TRNS	Wed, Mar 9, 1994	2.13	2.13	2.13	2.13
690	NASDAQ	TRNS	Mon, Mar 7, 1994	2.13	2.13	2.13	2.13
689	NASDAQ	TRNS	Thu, Mar 3, 1994	2.13	2.13	2.13	2.13
688	NASDAQ	TRNS	Wed, Mar 2, 1994	2.13	2.13	2.13	2.13
687	NASDAQ	TRNS	Tue, Mar 1, 1994	2.25	2.25	2.25	2.25
686	NASDAQ	TRNS	Thu, Feb 24, 1994	2.25	2.25	2.25	2.25
685	NASDAQ	TRNS	Tue, Feb 22, 1994	2.19	2.25	2.13	2.13
684	NASDAQ	TRNS	Fri, Feb 18, 1994	2.25	2.25	2.19	2.19
683	NASDAQ	TRNS	Thu, Feb 17, 1994	2.44	2.44	2.25	2.25
682	NASDAQ	TRNS	Wed, Feb 16, 1994	2.44	2.44	2.25	2.25
681	NASDAQ	TRNS	Tue, Feb 15, 1994	2.25	2.44	2.25	2.44
680	NASDAQ	TRNS	Mon, Feb 14, 1994	2.38	2.44	2.25	2.25
679	NASDAQ	TRNS	Fri, Feb 11, 1994	2.25	2.44	2.19	2.19
678	NASDAQ	TRNS	Thu, Feb 10, 1994	2.44	2.50	2.25	2.44
677	NASDAQ	TRNS	Wed, Feb 9, 1994	2.44	2.44	2.44	2.44
676	NASDAQ	TRNS	Tue, Feb 8, 1994	2.44	2.44	2.44	2.44
675	NASDAQ	TRNS	Fri, Feb 4, 1994	2.63	2.63	2.41	2.63
674	NASDAQ	TRNS	Thu, Feb 3, 1994	2.56	2.56	2.50	2.50
673	NASDAQ	TRNS	Wed, Feb 2, 1994	2.81	2.81	2.56	2.63
672	NASDAQ	TRNS	Tue, Feb 1, 1994	2.31	2.69	2.31	2.63
671	NASDAQ	TRNS	Mon, Jan 31, 1994	2.38	2.50	2.25	2.44
670	NASDAQ	TRNS	Fri, Jan 28, 1994	2.13	2.38	2.13	2.28
669	NASDAQ	TRNS	Thu, Jan 27, 1994	2.00	2.13	2.00	2.13
668	NASDAQ	TRNS	Wed, Jan 26, 1994	2.00	2.00	2.00	2.00
667	NASDAQ	TRNS	Tue, Jan 25, 1994	2.00	2.00	2.00	2.00
666	NASDAQ	TRNS	Mon, Jan 24, 1994	2.00	2.00	2.00	2.00
665	NASDAQ	TRNS	Wed, Jan 19, 1994	2.16	2.16	2.06	2.09
664	NASDAQ	TRNS	Fri, Jan 14, 1994	2.22	2.22	2.22	2.22
663	NASDAQ	TRNS	Thu, Jan 13, 1994	2.13	2.19	2.06	2.19
662	NASDAQ	TRNS	Wed, Jan 12, 1994	2.00	2.13	1.91	2.03
661	NASDAQ	TRNS	Tue, Jan 11, 1994	2.00	2.00	1.88	2.00
660	NASDAQ	TRNS	Thu, Jan 6, 1994	1.88	1.88	1.88	1.88
659	NASDAQ	TRNS	Wed, Jan 5, 1994	1.91	1.91	1.91	1.91
658	NASDAQ	TRNS	Mon, Jan 3, 1994	1.81	1.81	1.81	1.81
657	NASDAQ	TRNS	Fri, Dec 31, 1993	2.00	2.00	2.00	2.00
656	NASDAQ	TRNS	Thu, Dec 30, 1993	1.81	1.81	1.81	1.81
655	NASDAQ	TRNS	Wed, Dec 29, 1993	1.91	1.91	1.91	1.91
654	NASDAQ	TRNS	Tue, Dec 28, 1993	1.81	1.91	1.81	1.91
653	NASDAQ	TRNS	Mon, Dec 27, 1993	1.81	1.81	1.81	1.81
652	NASDAQ	TRNS	Thu, Dec 23, 1993	1.84	1.84	1.84	1.84
651	NASDAQ	TRNS	Wed, Dec 22, 1993	1.81	1.81	1.81	1.81
650	NASDAQ	TRNS	Tue, Dec 21, 1993	1.81	1.81	1.81	1.81
649	NASDAQ	TRNS	Mon, Dec 20, 1993	1.81	1.81	1.81	1.81
648	NASDAQ	TRNS	Fri, Dec 17, 1993	1.81	1.81	1.81	1.81
647	NASDAQ	TRNS	Wed, Dec 15, 1993	1.81	1.81	1.81	1.81
646	NASDAQ	TRNS	Tue, Dec 14, 1993	1.81	1.81	1.81	1.81
645	NASDAQ	TRNS	Thu, Dec 9, 1993	1.94	1.94	1.88	1.88
644	NASDAQ	TRNS	Wed, Dec 8, 1993	1.94	1.94	1.94	1.94
643	NASDAQ	TRNS	Tue, Dec 7, 1993	1.94	1.94	1.81	1.91
642	NASDAQ	TRNS	Mon, Dec 6, 1993	1.88	1.88	1.81	1.81
641	NASDAQ	TRNS	Fri, Dec 3, 1993	2.13	2.13	1.94	1.94
640	NASDAQ	TRNS	Tue, Nov 30, 1993	1.94	1.94	1.94	1.94
639	NASDAQ	TRNS	Wed, Nov 24, 1993	1.94	1.94	1.94	1.94
638	NASDAQ	TRNS	Tue, Nov 23, 1993	1.94	1.94	1.94	1.94
637	NASDAQ	TRNS	Fri, Nov 19, 1993	1.94	1.97	1.94	1.94
636	NASDAQ	TRNS	Thu, Nov 18, 1993	2.00	2.19	2.00	2.19
635	NASDAQ	TRNS	Wed, Nov 17, 1993	2.19	2.19	2.03	2.19
634	NASDAQ	TRNS	Tue, Nov 16, 1993	2.00	2.00	2.00	2.00
633	NASDAQ	TRNS	Mon, Nov 15, 1993	1.88	2.06	1.84	2.06
632	NASDAQ	TRNS	Wed, Nov 10, 1993	2.00	2.00	1.88	1.88
631	NASDAQ	TRNS	Tue, Nov 9, 1993	2.00	2.25	2.00	2.00
630	NASDAQ	TRNS	Mon, Nov 8, 1993	2.00	2.00	2.00	2.00
629	NASDAQ	TRNS	Fri, Nov 5, 1993	2.06	2.09	2.00	2.00
628	NASDAQ	TRNS	Wed, Nov 3, 1993	2.06	2.09	2.06	2.09
627	NASDAQ	TRNS	Tue, Nov 2, 1993	2.06	2.09	2.06	2.09
626	NASDAQ	TRNS	Fri, Oct 29, 1993	2.09	2.09	2.06	2.06
625	NASDAQ	TRNS	Wed, Oct 27, 1993	2.06	2.06	2.06	2.06
624	NASDAQ	TRNS	Tue, Oct 26, 1993	2.06	2.06	2.06	2.06
623	NASDAQ	TRNS	Mon, Oct 25, 1993	2.13	2.38	2.13	2.38
622	NASDAQ	TRNS	Fri, Oct 22, 1993	2.13	2.13	2.13	2.13
621	NASDAQ	TRNS	Thu, Oct 21, 1993	2.38	2.38	2.13	2.25
620	NASDAQ	TRNS	Wed, Oct 20, 1993	2.13	2.38	2.13	2.38
619	NASDAQ	TRNS	Fri, Oct 15, 1993	2.25	2.25	2.25	2.25
618	NASDAQ	TRNS	Thu, Oct 14, 1993	2.13	2.38	2.13	2.38
617	NASDAQ	TRNS	Wed, Oct 13, 1993	2.25	2.25	2.06	2.09
616	NASDAQ	TRNS	Tue, Oct 12, 1993	2.25	2.25	2.06	2.06
615	NASDAQ	TRNS	Fri, Oct 8, 1993	2.38	2.38	2.09	2.09
614	NASDAQ	TRNS	Thu, Oct 7, 1993	2.22	2.31	2.06	2.31
613	NASDAQ	TRNS	Wed, Oct 6, 1993	2.13	2.22	2.13	2.22
612	NASDAQ	TRNS	Thu, Sep 30, 1993	2.13	2.16	2.13	2.13
611	NASDAQ	TRNS	Wed, Sep 29, 1993	2.38	2.38	2.13	2.13
610	NASDAQ	TRNS	Tue, Sep 28, 1993	2.38	2.38	2.13	2.13
609	NASDAQ	TRNS	Mon, Sep 27, 1993	2.31	2.44	2.19	2.19
608	NASDAQ	TRNS	Fri, Sep 24, 1993	2.25	2.44	2.25	2.44
607	NASDAQ	TRNS	Thu, Sep 23, 1993	2.25	2.44	2.25	2.25
606	NASDAQ	TRNS	Wed, Sep 22, 1993	2.38	2.38	2.38	2.38
605	NASDAQ	TRNS	Tue, Sep 21, 1993	2.31	2.38	2.25	2.38
604	NASDAQ	TRNS	Mon, Sep 20, 1993	2.38	2.38	2.38	2.38
603	NASDAQ	TRNS	Fri, Sep 17, 1993	2.38	2.38	2.38	2.38
602	NASDAQ	TRNS	Thu, Sep 16, 1993	2.38	2.38	2.38	2.38
601	NASDAQ	TRNS	Wed, Sep 15, 1993	2.50	2.50	2.38	2.38
600	NASDAQ	TRNS	Tue, Sep 14, 1993	2.38	2.56	2.38	2.56
599	NASDAQ	TRNS	Mon, Sep 13, 1993	2.38	2.50	2.38	2.50
598	NASDAQ	TRNS	Fri, Sep 10, 1993	2.38	2.50	2.38	2.50
597	NASDAQ	TRNS	Thu, Sep 9, 1993	2.38	2.38	2.38	2.38
596	NASDAQ	TRNS	Wed, Sep 8, 1993	2.50	2.50	2.44	2.44
595	NASDAQ	TRNS	Tue, Sep 7, 1993	2.63	2.63	2.63	2.63
594	NASDAQ	TRNS	Fri, Sep 3, 1993	2.50	2.63	2.50	2.63
593	NASDAQ	TRNS	Thu, Sep 2, 1993	2.44	2.63	2.44	2.50
592	NASDAQ	TRNS	Wed, Sep 1, 1993	2.44	2.56	2.44	2.56
591	NASDAQ	TRNS	Tue, Aug 31, 1993	2.75	2.75	2.44	2.44
590	NASDAQ	TRNS	Mon, Aug 30, 1993	2.75	2.75	2.63	2.63
589	NASDAQ	TRNS	Fri, Aug 27, 1993	2.63	2.75	2.63	2.75
588	NASDAQ	TRNS	Thu, Aug 26, 1993	2.63	2.75	2.63	2.69
587	NASDAQ	TRNS	Wed, Aug 25, 1993	2.63	2.75	2.63	2.75
586	NASDAQ	TRNS	Tue, Aug 24, 1993	2.63	2.88	2.63	2.63
585	NASDAQ	TRNS	Mon, Aug 23, 1993	2.44	2.50	2.41	2.47
584	NASDAQ	TRNS	Fri, Aug 20, 1993	2.47	2.50	2.41	2.41
583	NASDAQ	TRNS	Thu, Aug 19, 1993	2.44	2.50	2.41	2.50
582	NASDAQ	TRNS	Wed, Aug 18, 1993	2.41	2.44	2.38	2.44
581	NASDAQ	TRNS	Tue, Aug 17, 1993	2.38	2.44	2.38	2.44
580	NASDAQ	TRNS	Mon, Aug 16, 1993	2.38	2.38	2.38	2.38
579	NASDAQ	TRNS	Fri, Aug 13, 1993	2.44	2.44	2.44	2.44
578	NASDAQ	TRNS	Thu, Aug 12, 1993	2.38	2.44	2.38	2.41
577	NASDAQ	TRNS	Wed, Aug 11, 1993	2.50	2.50	2.38	2.44
576	NASDAQ	TRNS	Tue, Aug 10, 1993	2.50	2.50	2.44	2.47
575	NASDAQ	TRNS	Mon, Aug 9, 1993	2.63	2.63	2.44	2.50
574	NASDAQ	TRNS	Fri, Aug 6, 1993	2.41	2.63	2.41	2.63
573	NASDAQ	TRNS	Thu, Aug 5, 1993	2.41	2.50	2.38	2.50
572	NASDAQ	TRNS	Wed, Aug 4, 1993	2.13	2.31	2.13	2.31
571	NASDAQ	TRNS	Tue, Aug 3, 1993	2.19	2.19	2.13	2.19
570	NASDAQ	TRNS	Mon, Aug 2, 1993	2.19	2.19	2.19	2.19
569	NASDAQ	TRNS	Fri, Jul 30, 1993	2.06	2.06	2.06	2.06
568	NASDAQ	TRNS	Thu, Jul 29, 1993	2.06	2.06	2.06	2.06
567	NASDAQ	TRNS	Wed, Jul 28, 1993	2.13	2.19	2.06	2.13
566	NASDAQ	TRNS	Tue, Jul 27, 1993	1.94	2.13	1.94	2.13
565	NASDAQ	TRNS	Mon, Jul 26, 1993	1.94	1.94	1.94	1.94
564	NASDAQ	TRNS	Fri, Jul 23, 1993	2.00	2.00	2.00	2.00
563	NASDAQ	TRNS	Thu, Jul 22, 1993	2.00	2.00	2.00	2.00
562	NASDAQ	TRNS	Wed, Jul 21, 1993	1.94	2.00	1.94	1.94
561	NASDAQ	TRNS	Tue, Jul 20, 1993	2.00	2.00	2.00	2.00
560	NASDAQ	TRNS	Mon, Jul 19, 1993	2.19	2.19	2.06	2.06
559	NASDAQ	TRNS	Thu, Jul 15, 1993	2.17	2.19	2.17	2.19
558	NASDAQ	TRNS	Wed, Jul 14, 1993	2.06	2.06	2.06	2.06
557	NASDAQ	TRNS	Tue, Jul 13, 1993	2.13	2.13	2.06	2.06
556	NASDAQ	TRNS	Mon, Jul 12, 1993	2.19	2.19	2.19	2.19
555	NASDAQ	TRNS	Fri, Jul 9, 1993	2.09	2.16	2.09	2.16
554	NASDAQ	TRNS	Thu, Jul 8, 1993	2.19	2.19	2.13	2.13
553	NASDAQ	TRNS	Wed, Jul 7, 1993	2.06	2.13	2.06	2.13
552	NASDAQ	TRNS	Tue, Jul 6, 1993	2.00	2.00	2.00	2.00
551	NASDAQ	TRNS	Fri, Jul 2, 1993	2.06	2.06	2.00	2.00
550	NASDAQ	TRNS	Thu, Jul 1, 1993	2.00	2.00	2.00	2.00
549	NASDAQ	TRNS	Tue, Jun 29, 1993	2.13	2.13	2.13	2.13
548	NASDAQ	TRNS	Mon, Jun 28, 1993	2.00	2.00	2.00	2.00
547	NASDAQ	TRNS	Fri, Jun 25, 1993	2.00	2.13	2.00	2.13
546	NASDAQ	TRNS	Thu, Jun 24, 1993	2.00	2.00	2.00	2.00
545	NASDAQ	TRNS	Wed, Jun 23, 1993	2.19	2.19	2.00	2.00
544	NASDAQ	TRNS	Tue, Jun 22, 1993	2.06	2.19	2.00	2.00
543	NASDAQ	TRNS	Mon, Jun 21, 1993	2.13	2.25	2.06	2.25
542	NASDAQ	TRNS	Fri, Jun 18, 1993	2.13	2.13	2.13	2.13
541	NASDAQ	TRNS	Thu, Jun 17, 1993	2.13	2.31	2.13	2.31
540	NASDAQ	TRNS	Wed, Jun 16, 1993	2.13	2.13	2.13	2.13
539	NASDAQ	TRNS	Tue, Jun 15, 1993	2.38	2.38	2.19	2.25
538	NASDAQ	TRNS	Mon, Jun 14, 1993	2.25	2.44	2.25	2.25
537	NASDAQ	TRNS	Fri, Jun 11, 1993	2.44	2.44	2.25	2.27
536	NASDAQ	TRNS	Thu, Jun 10, 1993	2.41	2.50	2.25	2.38
535	NASDAQ	TRNS	Wed, Jun 9, 1993	2.06	2.38	2.00	2.38
534	NASDAQ	TRNS	Tue, Jun 8, 1993	1.81	2.06	1.81	1.94
533	NASDAQ	TRNS	Mon, Jun 7, 1993	1.75	1.81	1.75	1.81
532	NASDAQ	TRNS	Fri, Jun 4, 1993	1.75	1.75	1.75	1.75
531	NASDAQ	TRNS	Thu, Jun 3, 1993	1.75	1.75	1.75	1.75
530	NASDAQ	TRNS	Wed, Jun 2, 1993	1.75	1.84	1.75	1.84
529	NASDAQ	TRNS	Tue, Jun 1, 1993	1.75	1.88	1.75	1.75
528	NASDAQ	TRNS	Fri, May 28, 1993	1.75	1.84	1.75	1.84
527	NASDAQ	TRNS	Thu, May 27, 1993	1.75	1.75	1.75	1.75
526	NASDAQ	TRNS	Wed, May 26, 1993	1.81	1.81	1.75	1.75
525	NASDAQ	TRNS	Tue, May 25, 1993	1.72	1.81	1.72	1.81
524	NASDAQ	TRNS	Mon, May 24, 1993	1.72	1.81	1.72	1.72
523	NASDAQ	TRNS	Fri, May 21, 1993	1.72	1.75	1.72	1.72
522	NASDAQ	TRNS	Wed, May 19, 1993	1.72	1.75	1.72	1.75
521	NASDAQ	TRNS	Fri, May 14, 1993	1.63	1.63	1.63	1.63
520	NASDAQ	TRNS	Thu, May 13, 1993	1.66	1.66	1.63	1.63
519	NASDAQ	TRNS	Fri, May 7, 1993	1.78	1.78	1.78	1.78
518	NASDAQ	TRNS	Thu, Apr 29, 1993	1.75	1.78	1.75	1.78
517	NASDAQ	TRNS	Wed, Apr 28, 1993	1.81	1.81	1.78	1.78
516	NASDAQ	TRNS	Tue, Apr 27, 1993	1.78	1.78	1.75	1.78
515	NASDAQ	TRNS	Mon, Apr 26, 1993	1.75	1.75	1.75	1.75
514	NASDAQ	TRNS	Fri, Apr 23, 1993	1.72	1.81	1.72	1.75
513	NASDAQ	TRNS	Thu, Apr 22, 1993	1.69	1.75	1.69	1.75
512	NASDAQ	TRNS	Wed, Apr 21, 1993	1.69	1.69	1.69	1.69
511	NASDAQ	TRNS	Tue, Apr 20, 1993	1.66	1.69	1.63	1.63
510	NASDAQ	TRNS	Mon, Apr 19, 1993	1.69	1.69	1.63	1.69
509	NASDAQ	TRNS	Fri, Apr 16, 1993	1.75	1.75	1.72	1.72
508	NASDAQ	TRNS	Thu, Apr 15, 1993	1.75	1.75	1.75	1.75
507	NASDAQ	TRNS	Tue, Apr 13, 1993	1.88	1.88	1.63	1.63
506	NASDAQ	TRNS	Mon, Apr 12, 1993	1.75	1.75	1.69	1.69
505	NASDAQ	TRNS	Tue, Apr 6, 1993	1.72	1.81	1.69	1.69
504	NASDAQ	TRNS	Mon, Apr 5, 1993	1.72	1.88	1.72	1.72
503	NASDAQ	TRNS	Fri, Apr 2, 1993	1.81	1.81	1.81	1.81
502	NASDAQ	TRNS	Tue, Mar 30, 1993	1.72	1.81	1.72	1.81
501	NASDAQ	TRNS	Mon, Mar 29, 1993	1.75	1.75	1.75	1.75
500	NASDAQ	TRNS	Fri, Mar 26, 1993	1.75	1.75	1.75	1.75
499	NASDAQ	TRNS	Thu, Mar 25, 1993	1.69	1.88	1.63	1.84
498	NASDAQ	TRNS	Wed, Mar 24, 1993	1.64	1.64	1.47	1.59
497	NASDAQ	TRNS	Tue, Mar 23, 1993	1.56	1.63	1.50	1.50
496	NASDAQ	TRNS	Mon, Mar 22, 1993	1.50	1.56	1.50	1.56
495	NASDAQ	TRNS	Thu, Mar 18, 1993	1.50	1.50	1.38	1.38
494	NASDAQ	TRNS	Wed, Mar 17, 1993	1.38	1.38	1.38	1.38
493	NASDAQ	TRNS	Mon, Mar 15, 1993	1.41	1.41	1.41	1.41
492	NASDAQ	TRNS	Fri, Mar 12, 1993	1.38	1.44	1.38	1.38
491	NASDAQ	TRNS	Thu, Mar 11, 1993	1.56	1.56	1.44	1.50
490	NASDAQ	TRNS	Wed, Mar 10, 1993	1.50	1.50	1.50	1.50
489	NASDAQ	TRNS	Tue, Mar 9, 1993	1.50	1.50	1.50	1.50
488	NASDAQ	TRNS	Mon, Mar 8, 1993	1.63	1.63	1.50	1.50
487	NASDAQ	TRNS	Fri, Mar 5, 1993	1.50	1.59	1.50	1.59
486	NASDAQ	TRNS	Thu, Mar 4, 1993	1.44	1.44	1.44	1.44
485	NASDAQ	TRNS	Wed, Mar 3, 1993	1.44	1.44	1.44	1.44
484	NASDAQ	TRNS	Mon, Mar 1, 1993	1.44	1.44	1.44	1.44
483	NASDAQ	TRNS	Fri, Feb 26, 1993	1.63	1.63	1.63	1.63
482	NASDAQ	TRNS	Wed, Feb 24, 1993	1.63	1.63	1.63	1.63
481	NASDAQ	TRNS	Tue, Feb 23, 1993	1.63	1.63	1.44	1.44
480	NASDAQ	TRNS	Mon, Feb 22, 1993	1.59	1.63	1.59	1.63
479	NASDAQ	TRNS	Fri, Feb 19, 1993	1.50	1.50	1.50	1.50
478	NASDAQ	TRNS	Wed, Feb 17, 1993	1.50	1.63	1.50	1.63
477	NASDAQ	TRNS	Tue, Feb 16, 1993	1.56	1.66	1.56	1.66
476	NASDAQ	TRNS	Fri, Feb 12, 1993	1.56	1.56	1.56	1.56
475	NASDAQ	TRNS	Wed, Feb 10, 1993	1.63	1.63	1.56	1.56
474	NASDAQ	TRNS	Mon, Feb 8, 1993	1.69	1.81	1.69	1.69
473	NASDAQ	TRNS	Fri, Feb 5, 1993	1.72	1.72	1.72	1.72
472	NASDAQ	TRNS	Thu, Feb 4, 1993	1.72	1.88	1.72	1.88
471	NASDAQ	TRNS	Wed, Feb 3, 1993	1.81	1.88	1.69	1.72
470	NASDAQ	TRNS	Tue, Feb 2, 1993	1.88	1.88	1.81	1.81
469	NASDAQ	TRNS	Mon, Feb 1, 1993	1.66	1.88	1.63	1.81
468	NASDAQ	TRNS	Fri, Jan 29, 1993	1.69	1.69	1.56	1.56
467	NASDAQ	TRNS	Thu, Jan 28, 1993	1.56	1.56	1.56	1.56
466	NASDAQ	TRNS	Tue, Jan 26, 1993	1.50	1.69	1.50	1.69
465	NASDAQ	TRNS	Mon, Jan 25, 1993	1.56	1.63	1.56	1.63
464	NASDAQ	TRNS	Fri, Jan 22, 1993	1.63	1.69	1.56	1.56
463	NASDAQ	TRNS	Thu, Jan 21, 1993	1.69	1.75	1.63	1.63
462	NASDAQ	TRNS	Wed, Jan 20, 1993	1.75	1.75	1.63	1.63
461	NASDAQ	TRNS	Mon, Jan 18, 1993	1.69	1.69	1.63	1.63
460	NASDAQ	TRNS	Fri, Jan 15, 1993	1.75	1.75	1.69	1.72
459	NASDAQ	TRNS	Thu, Jan 14, 1993	1.63	1.72	1.56	1.63
458	NASDAQ	TRNS	Tue, Jan 12, 1993	1.63	1.63	1.59	1.59
457	NASDAQ	TRNS	Mon, Jan 11, 1993	1.63	1.63	1.50	1.50
456	NASDAQ	TRNS	Fri, Jan 8, 1993	1.50	1.56	1.50	1.53
455	NASDAQ	TRNS	Wed, Jan 6, 1993	1.50	1.56	1.47	1.56
454	NASDAQ	TRNS	Tue, Jan 5, 1993	1.44	1.44	1.44	1.44
453	NASDAQ	TRNS	Mon, Jan 4, 1993	1.38	1.41	1.38	1.41
452	NASDAQ	TRNS	Tue, Dec 29, 1992	1.38	1.38	1.38	1.38
451	NASDAQ	TRNS	Mon, Dec 28, 1992	1.38	1.38	1.38	1.38
450	NASDAQ	TRNS	Wed, Dec 23, 1992	1.50	1.50	1.50	1.50
449	NASDAQ	TRNS	Tue, Dec 22, 1992	1.38	1.50	1.38	1.50
448	NASDAQ	TRNS	Mon, Dec 21, 1992	1.50	1.50	1.50	1.50
447	NASDAQ	TRNS	Thu, Dec 17, 1992	1.38	1.44	1.38	1.44
446	NASDAQ	TRNS	Wed, Dec 16, 1992	1.50	1.50	1.50	1.50
445	NASDAQ	TRNS	Mon, Dec 14, 1992	1.50	1.50	1.50	1.50
444	NASDAQ	TRNS	Wed, Dec 9, 1992	1.41	1.41	1.41	1.41
443	NASDAQ	TRNS	Tue, Dec 8, 1992	1.41	1.41	1.41	1.41
442	NASDAQ	TRNS	Wed, Dec 2, 1992	1.50	1.50	1.44	1.50
441	NASDAQ	TRNS	Tue, Dec 1, 1992	1.50	1.50	1.41	1.50
440	NASDAQ	TRNS	Mon, Nov 30, 1992	1.50	1.50	1.47	1.47
439	NASDAQ	TRNS	Fri, Nov 27, 1992	1.50	1.50	1.50	1.50
438	NASDAQ	TRNS	Wed, Nov 25, 1992	1.38	1.38	1.38	1.38
437	NASDAQ	TRNS	Tue, Nov 24, 1992	1.50	1.59	1.44	1.50
436	NASDAQ	TRNS	Mon, Nov 23, 1992	1.50	1.50	1.50	1.50
435	NASDAQ	TRNS	Fri, Nov 20, 1992	1.53	1.63	1.53	1.63
434	NASDAQ	TRNS	Thu, Nov 19, 1992	1.50	1.50	1.50	1.50
433	NASDAQ	TRNS	Wed, Nov 18, 1992	1.56	1.56	1.50	1.50
432	NASDAQ	TRNS	Tue, Nov 17, 1992	1.63	1.69	1.50	1.63
431	NASDAQ	TRNS	Mon, Nov 16, 1992	1.69	1.69	1.56	1.69
430	NASDAQ	TRNS	Fri, Nov 13, 1992	1.63	1.69	1.56	1.69
429	NASDAQ	TRNS	Thu, Nov 12, 1992	1.44	1.69	1.44	1.63
428	NASDAQ	TRNS	Wed, Nov 11, 1992	1.31	1.38	1.22	1.34
427	NASDAQ	TRNS	Tue, Nov 10, 1992	1.25	1.25	1.25	1.25
426	NASDAQ	TRNS	Mon, Nov 9, 1992	1.19	1.28	1.16	1.25
425	NASDAQ	TRNS	Tue, Nov 3, 1992	1.13	1.19	1.06	1.13
424	NASDAQ	TRNS	Mon, Nov 2, 1992	1.06	1.13	1.00	1.06
423	NASDAQ	TRNS	Wed, Oct 28, 1992	0.94	0.94	0.94	0.94
422	NASDAQ	TRNS	Tue, Oct 27, 1992	0.94	0.94	0.94	0.94
421	NASDAQ	TRNS	Fri, Oct 23, 1992	1.00	1.00	1.00	1.00
420	NASDAQ	TRNS	Thu, Oct 22, 1992	0.97	1.00	0.97	1.00
419	NASDAQ	TRNS	Fri, Oct 16, 1992	0.98	0.98	0.94	0.94
418	NASDAQ	TRNS	Thu, Oct 15, 1992	0.98	0.98	0.98	0.98
417	NASDAQ	TRNS	Tue, Oct 13, 1992	0.94	0.94	0.94	0.94
416	NASDAQ	TRNS	Wed, Oct 7, 1992	0.94	0.94	0.94	0.94
415	NASDAQ	TRNS	Mon, Oct 5, 1992	0.94	0.94	0.94	0.94
414	NASDAQ	TRNS	Fri, Oct 2, 1992	0.97	1.00	0.94	0.97
413	NASDAQ	TRNS	Thu, Oct 1, 1992	1.00	1.00	1.00	1.00
412	NASDAQ	TRNS	Wed, Sep 30, 1992	0.94	0.94	0.94	0.94
411	NASDAQ	TRNS	Tue, Sep 29, 1992	0.94	0.94	0.94	0.94
410	NASDAQ	TRNS	Fri, Sep 25, 1992	0.94	0.94	0.94	0.94
409	NASDAQ	TRNS	Wed, Sep 23, 1992	0.94	0.94	0.94	0.94
408	NASDAQ	TRNS	Mon, Sep 21, 1992	1.03	1.03	1.03	1.03
407	NASDAQ	TRNS	Fri, Sep 18, 1992	0.94	0.94	0.94	0.94
406	NASDAQ	TRNS	Thu, Sep 17, 1992	1.06	1.06	0.94	0.94
405	NASDAQ	TRNS	Mon, Sep 14, 1992	1.06	1.06	0.88	1.03
404	NASDAQ	TRNS	Thu, Sep 10, 1992	1.06	1.06	1.06	1.06
403	NASDAQ	TRNS	Wed, Sep 2, 1992	1.03	1.03	1.03	1.03
402	NASDAQ	TRNS	Mon, Aug 24, 1992	1.00	1.00	1.00	1.00
401	NASDAQ	TRNS	Fri, Aug 21, 1992	1.06	1.06	0.94	0.94
400	NASDAQ	TRNS	Thu, Aug 20, 1992	1.06	1.06	1.06	1.06
399	NASDAQ	TRNS	Tue, Aug 18, 1992	1.00	1.06	0.94	1.06
398	NASDAQ	TRNS	Fri, Aug 14, 1992	1.00	1.00	1.00	1.00
397	NASDAQ	TRNS	Thu, Aug 13, 1992	1.13	1.13	1.06	1.06
396	NASDAQ	TRNS	Tue, Aug 11, 1992	1.09	1.09	1.09	1.09
395	NASDAQ	TRNS	Mon, Aug 10, 1992	1.09	1.09	1.09	1.09
394	NASDAQ	TRNS	Fri, Aug 7, 1992	1.13	1.13	1.13	1.13
393	NASDAQ	TRNS	Thu, Aug 6, 1992	1.16	1.16	1.13	1.13
392	NASDAQ	TRNS	Tue, Aug 4, 1992	1.09	1.19	1.09	1.19
391	NASDAQ	TRNS	Mon, Aug 3, 1992	1.13	1.13	1.09	1.09
390	NASDAQ	TRNS	Fri, Jul 31, 1992	1.09	1.16	1.09	1.13
389	NASDAQ	TRNS	Thu, Jul 30, 1992	1.16	1.16	1.16	1.16
388	NASDAQ	TRNS	Wed, Jul 29, 1992	1.00	1.13	0.94	1.13
387	NASDAQ	TRNS	Mon, Jul 27, 1992	0.88	0.88	0.88	0.88
386	NASDAQ	TRNS	Fri, Jul 24, 1992	0.94	0.94	0.94	0.94
385	NASDAQ	TRNS	Thu, Jul 23, 1992	0.98	0.98	0.98	0.98
384	NASDAQ	TRNS	Wed, Jul 22, 1992	0.94	0.94	0.94	0.94
383	NASDAQ	TRNS	Tue, Jul 21, 1992	0.94	0.94	0.94	0.94
382	NASDAQ	TRNS	Mon, Jul 20, 1992	0.94	0.94	0.94	0.94
381	NASDAQ	TRNS	Tue, Jul 14, 1992	0.98	0.98	0.94	0.98
380	NASDAQ	TRNS	Mon, Jul 13, 1992	1.03	1.03	1.03	1.03
379	NASDAQ	TRNS	Thu, Jul 9, 1992	0.98	0.98	0.98	0.98
378	NASDAQ	TRNS	Wed, Jul 8, 1992	0.98	0.98	0.94	0.94
377	NASDAQ	TRNS	Tue, Jul 7, 1992	0.94	0.94	0.94	0.94
376	NASDAQ	TRNS	Mon, Jul 6, 1992	0.98	0.98	0.94	0.94
375	NASDAQ	TRNS	Wed, Jul 1, 1992	0.98	0.98	0.98	0.98
374	NASDAQ	TRNS	Tue, Jun 30, 1992	0.98	0.98	0.98	0.98
373	NASDAQ	TRNS	Mon, Jun 29, 1992	0.98	0.98	0.98	0.98
372	NASDAQ	TRNS	Fri, Jun 26, 1992	0.98	0.98	0.98	0.98
371	NASDAQ	TRNS	Thu, Jun 25, 1992	0.98	0.98	0.98	0.98
370	NASDAQ	TRNS	Wed, Jun 24, 1992	1.03	1.03	1.03	1.03
369	NASDAQ	TRNS	Tue, Jun 23, 1992	0.94	0.94	0.94	0.94
368	NASDAQ	TRNS	Mon, Jun 22, 1992	0.94	0.94	0.94	0.94
367	NASDAQ	TRNS	Wed, Jun 17, 1992	1.00	1.00	0.94	0.94
366	NASDAQ	TRNS	Tue, Jun 16, 1992	0.97	0.98	0.97	0.98
365	NASDAQ	TRNS	Fri, Jun 12, 1992	1.13	1.13	1.13	1.13
364	NASDAQ	TRNS	Wed, Jun 10, 1992	0.97	0.97	0.97	0.97
363	NASDAQ	TRNS	Mon, Jun 8, 1992	0.94	0.94	0.94	0.94
362	NASDAQ	TRNS	Fri, Jun 5, 1992	0.94	0.94	0.94	0.94
361	NASDAQ	TRNS	Thu, Jun 4, 1992	1.06	1.06	1.00	1.00
360	NASDAQ	TRNS	Wed, May 27, 1992	0.94	0.94	0.94	0.94
359	NASDAQ	TRNS	Tue, May 26, 1992	0.94	0.94	0.94	0.94
358	NASDAQ	TRNS	Fri, May 22, 1992	0.94	0.94	0.94	0.94
357	NASDAQ	TRNS	Thu, May 21, 1992	0.94	0.94	0.94	0.94
356	NASDAQ	TRNS	Wed, May 20, 1992	0.94	0.94	0.94	0.94
355	NASDAQ	TRNS	Tue, May 12, 1992	0.94	0.98	0.94	0.97
354	NASDAQ	TRNS	Fri, May 8, 1992	0.94	0.94	0.94	0.94
353	NASDAQ	TRNS	Wed, May 6, 1992	0.98	0.98	0.98	0.98
352	NASDAQ	TRNS	Tue, May 5, 1992	1.00	1.00	0.94	0.94
351	NASDAQ	TRNS	Thu, Apr 30, 1992	0.94	0.94	0.94	0.94
350	NASDAQ	TRNS	Wed, Apr 29, 1992	0.97	0.97	0.95	0.95
349	NASDAQ	TRNS	Tue, Apr 28, 1992	0.97	0.97	0.97	0.97
348	NASDAQ	TRNS	Thu, Apr 23, 1992	1.00	1.06	1.00	1.06
347	NASDAQ	TRNS	Wed, Apr 22, 1992	1.06	1.06	1.06	1.06
346	NASDAQ	TRNS	Tue, Apr 21, 1992	1.00	1.00	1.00	1.00
345	NASDAQ	TRNS	Wed, Apr 15, 1992	0.94	0.94	0.94	0.94
344	NASDAQ	TRNS	Thu, Apr 9, 1992	1.00	1.00	1.00	1.00
343	NASDAQ	TRNS	Wed, Apr 8, 1992	1.13	1.13	1.13	1.13
342	NASDAQ	TRNS	Mon, Apr 6, 1992	1.00	1.00	1.00	1.00
341	NASDAQ	TRNS	Fri, Apr 3, 1992	1.00	1.00	1.00	1.00
340	NASDAQ	TRNS	Thu, Apr 2, 1992	1.00	1.00	1.00	1.00
339	NASDAQ	TRNS	Wed, Apr 1, 1992	1.13	1.19	1.00	1.09
338	NASDAQ	TRNS	Tue, Mar 31, 1992	1.13	1.13	1.00	1.13
337	NASDAQ	TRNS	Mon, Mar 30, 1992	0.94	1.13	0.94	1.13
336	NASDAQ	TRNS	Fri, Mar 27, 1992	1.06	1.06	0.94	0.97
335	NASDAQ	TRNS	Thu, Mar 26, 1992	1.00	1.00	1.00	1.00
334	NASDAQ	TRNS	Tue, Mar 24, 1992	1.00	1.00	0.94	0.94
333	NASDAQ	TRNS	Mon, Mar 23, 1992	0.94	0.94	0.94	0.94
332	NASDAQ	TRNS	Fri, Mar 20, 1992	0.94	1.00	0.94	1.00
331	NASDAQ	TRNS	Thu, Mar 19, 1992	0.97	1.00	0.94	1.00
330	NASDAQ	TRNS	Wed, Mar 18, 1992	0.94	0.94	0.94	0.94
329	NASDAQ	TRNS	Mon, Mar 16, 1992	1.06	1.06	1.06	1.06
328	NASDAQ	TRNS	Fri, Mar 13, 1992	0.91	0.94	0.91	0.94
327	NASDAQ	TRNS	Thu, Mar 12, 1992	0.94	1.06	0.94	1.03
326	NASDAQ	TRNS	Wed, Mar 11, 1992	0.94	0.94	0.94	0.94
325	NASDAQ	TRNS	Fri, Mar 6, 1992	1.06	1.13	1.06	1.13
324	NASDAQ	TRNS	Wed, Mar 4, 1992	1.19	1.19	1.06	1.06
323	NASDAQ	TRNS	Tue, Mar 3, 1992	1.19	1.19	1.13	1.13
322	NASDAQ	TRNS	Mon, Mar 2, 1992	1.13	1.13	1.09	1.09
321	NASDAQ	TRNS	Fri, Feb 28, 1992	1.19	1.19	1.13	1.13
320	NASDAQ	TRNS	Thu, Feb 27, 1992	1.00	1.16	1.00	1.16
319	NASDAQ	TRNS	Wed, Feb 26, 1992	0.91	0.91	0.84	0.84
318	NASDAQ	TRNS	Mon, Feb 24, 1992	0.81	0.88	0.81	0.88
317	NASDAQ	TRNS	Fri, Feb 21, 1992	0.84	0.88	0.81	0.81
316	NASDAQ	TRNS	Thu, Feb 20, 1992	0.81	0.81	0.81	0.81
315	NASDAQ	TRNS	Wed, Feb 19, 1992	0.94	0.94	0.94	0.94
314	NASDAQ	TRNS	Tue, Feb 18, 1992	0.81	0.81	0.81	0.81
313	NASDAQ	TRNS	Mon, Feb 10, 1992	0.81	0.81	0.81	0.81
312	NASDAQ	TRNS	Fri, Jan 31, 1992	0.88	0.91	0.88	0.91
311	NASDAQ	TRNS	Wed, Jan 29, 1992	0.81	0.81	0.81	0.81
310	NASDAQ	TRNS	Fri, Jan 24, 1992	0.91	0.91	0.91	0.91
309	NASDAQ	TRNS	Thu, Jan 23, 1992	0.81	0.81	0.81	0.81
308	NASDAQ	TRNS	Wed, Jan 22, 1992	0.81	0.81	0.81	0.81
307	NASDAQ	TRNS	Mon, Jan 20, 1992	0.81	0.81	0.81	0.81
306	NASDAQ	TRNS	Wed, Jan 15, 1992	1.00	1.00	1.00	1.00
305	NASDAQ	TRNS	Tue, Jan 14, 1992	1.00	1.00	0.88	0.88
304	NASDAQ	TRNS	Mon, Jan 13, 1992	0.88	1.00	0.84	0.84
303	NASDAQ	TRNS	Fri, Jan 10, 1992	0.94	0.94	0.88	0.88
302	NASDAQ	TRNS	Tue, Jan 7, 1992	0.75	0.75	0.75	0.75
301	NASDAQ	TRNS	Mon, Jan 6, 1992	0.88	0.88	0.88	0.88
300	NASDAQ	TRNS	Fri, Jan 3, 1992	0.88	0.88	0.69	0.69
299	NASDAQ	TRNS	Thu, Jan 2, 1992	0.69	0.69	0.69	0.69
298	NASDAQ	TRNS	Tue, Dec 31, 1991	0.69	0.75	0.69	0.75
297	NASDAQ	TRNS	Mon, Dec 30, 1991	0.69	0.69	0.69	0.69
296	NASDAQ	TRNS	Fri, Dec 27, 1991	0.69	0.69	0.69	0.69
295	NASDAQ	TRNS	Thu, Dec 26, 1991	0.81	0.81	0.75	0.81
294	NASDAQ	TRNS	Tue, Dec 24, 1991	0.75	0.75	0.63	0.63
293	NASDAQ	TRNS	Mon, Dec 23, 1991	0.88	0.88	0.63	0.75
292	NASDAQ	TRNS	Fri, Dec 20, 1991	0.81	0.81	0.81	0.81
291	NASDAQ	TRNS	Thu, Dec 19, 1991	0.81	0.81	0.81	0.81
290	NASDAQ	TRNS	Tue, Dec 17, 1991	0.81	0.81	0.81	0.81
289	NASDAQ	TRNS	Fri, Dec 13, 1991	0.81	0.81	0.81	0.81
288	NASDAQ	TRNS	Wed, Dec 11, 1991	0.81	1.00	0.81	1.00
287	NASDAQ	TRNS	Tue, Dec 10, 1991	0.81	0.81	0.81	0.81
286	NASDAQ	TRNS	Mon, Dec 9, 1991	0.81	0.81	0.81	0.81
285	NASDAQ	TRNS	Thu, Dec 5, 1991	0.81	0.81	0.81	0.81
284	NASDAQ	TRNS	Tue, Nov 19, 1991	0.88	0.88	0.88	0.88
283	NASDAQ	TRNS	Thu, Nov 14, 1991	0.81	0.97	0.81	0.97
282	NASDAQ	TRNS	Fri, Nov 8, 1991	0.81	0.81	0.81	0.81
281	NASDAQ	TRNS	Thu, Nov 7, 1991	1.00	1.00	1.00	1.00
280	NASDAQ	TRNS	Tue, Nov 5, 1991	0.81	0.81	0.81	0.81
279	NASDAQ	TRNS	Mon, Nov 4, 1991	0.81	0.94	0.81	0.91
278	NASDAQ	TRNS	Fri, Nov 1, 1991	0.88	1.00	0.88	1.00
277	NASDAQ	TRNS	Thu, Oct 31, 1991	0.88	0.88	0.81	0.81
276	NASDAQ	TRNS	Wed, Oct 30, 1991	0.97	0.97	0.97	0.97
275	NASDAQ	TRNS	Fri, Oct 25, 1991	1.00	1.00	1.00	1.00
274	NASDAQ	TRNS	Thu, Oct 24, 1991	0.81	0.88	0.81	0.88
273	NASDAQ	TRNS	Tue, Oct 22, 1991	1.00	1.00	1.00	1.00
272	NASDAQ	TRNS	Fri, Oct 18, 1991	0.81	0.81	0.81	0.81
271	NASDAQ	TRNS	Thu, Oct 17, 1991	0.88	0.88	0.88	0.88
270	NASDAQ	TRNS	Tue, Oct 15, 1991	0.88	0.88	0.88	0.88
269	NASDAQ	TRNS	Fri, Oct 11, 1991	0.81	0.81	0.81	0.81
268	NASDAQ	TRNS	Wed, Oct 9, 1991	0.81	0.81	0.81	0.81
267	NASDAQ	TRNS	Wed, Oct 2, 1991	0.81	0.81	0.81	0.81
266	NASDAQ	TRNS	Mon, Sep 30, 1991	0.88	0.88	0.88	0.88
265	NASDAQ	TRNS	Fri, Sep 27, 1991	0.88	0.88	0.88	0.88
264	NASDAQ	TRNS	Thu, Sep 26, 1991	0.88	0.88	0.88	0.88
263	NASDAQ	TRNS	Tue, Sep 24, 1991	0.91	0.91	0.91	0.91
262	NASDAQ	TRNS	Mon, Sep 23, 1991	0.88	0.88	0.88	0.88
261	NASDAQ	TRNS	Thu, Sep 19, 1991	0.97	0.97	0.97	0.97
260	NASDAQ	TRNS	Mon, Sep 16, 1991	0.88	0.88	0.88	0.88
259	NASDAQ	TRNS	Fri, Sep 13, 1991	0.88	0.88	0.88	0.88
258	NASDAQ	TRNS	Tue, Sep 10, 1991	1.00	1.00	1.00	1.00
257	NASDAQ	TRNS	Fri, Sep 6, 1991	1.00	1.00	1.00	1.00
256	NASDAQ	TRNS	Thu, Sep 5, 1991	1.00	1.00	0.88	0.88
255	NASDAQ	TRNS	Tue, Sep 3, 1991	0.88	1.00	0.88	1.00
254	NASDAQ	TRNS	Fri, Aug 30, 1991	0.88	0.88	0.88	0.88
253	NASDAQ	TRNS	Wed, Aug 28, 1991	0.94	0.94	0.94	0.94
252	NASDAQ	TRNS	Mon, Aug 26, 1991	0.94	1.13	0.94	1.13
251	NASDAQ	TRNS	Fri, Aug 23, 1991	0.94	1.13	0.94	1.13
250	NASDAQ	TRNS	Wed, Aug 21, 1991	1.06	1.06	1.06	1.06
249	NASDAQ	TRNS	Tue, Aug 20, 1991	1.00	1.00	1.00	1.00
248	NASDAQ	TRNS	Mon, Aug 19, 1991	1.00	1.13	1.00	1.00
247	NASDAQ	TRNS	Thu, Aug 15, 1991	1.00	1.13	1.00	1.13
246	NASDAQ	TRNS	Wed, Aug 14, 1991	1.00	1.13	1.00	1.13
245	NASDAQ	TRNS	Tue, Aug 13, 1991	1.13	1.13	1.13	1.13
244	NASDAQ	TRNS	Mon, Aug 12, 1991	1.13	1.13	1.13	1.13
243	NASDAQ	TRNS	Fri, Aug 9, 1991	1.13	1.13	1.00	1.00
242	NASDAQ	TRNS	Thu, Aug 8, 1991	1.03	1.03	1.03	1.03
241	NASDAQ	TRNS	Wed, Aug 7, 1991	1.00	1.00	1.00	1.00
240	NASDAQ	TRNS	Fri, Aug 2, 1991	1.00	1.00	1.00	1.00
239	NASDAQ	TRNS	Thu, Aug 1, 1991	1.13	1.13	1.13	1.13
238	NASDAQ	TRNS	Wed, Jul 31, 1991	1.13	1.19	1.13	1.19
237	NASDAQ	TRNS	Mon, Jul 29, 1991	1.13	1.13	1.13	1.13
236	NASDAQ	TRNS	Wed, Jul 24, 1991	1.31	1.31	1.13	1.13
235	NASDAQ	TRNS	Mon, Jul 22, 1991	1.13	1.13	1.13	1.13
234	NASDAQ	TRNS	Fri, Jul 19, 1991	1.13	1.13	1.13	1.13
233	NASDAQ	TRNS	Fri, Jul 12, 1991	1.13	1.13	1.13	1.13
232	NASDAQ	TRNS	Mon, Jul 8, 1991	1.13	1.13	1.13	1.13
231	NASDAQ	TRNS	Wed, Jul 3, 1991	1.13	1.13	1.13	1.13
230	NASDAQ	TRNS	Mon, Jul 1, 1991	1.25	1.25	1.25	1.25
229	NASDAQ	TRNS	Thu, Jun 27, 1991	1.13	1.13	1.13	1.13
228	NASDAQ	TRNS	Wed, Jun 26, 1991	1.19	1.19	1.19	1.19
227	NASDAQ	TRNS	Mon, Jun 24, 1991	1.13	1.13	1.13	1.13
226	NASDAQ	TRNS	Thu, Jun 6, 1991	1.31	1.31	1.25	1.25
225	NASDAQ	TRNS	Wed, Jun 5, 1991	1.25	1.25	1.25	1.25
224	NASDAQ	TRNS	Tue, Jun 4, 1991	1.28	1.28	1.28	1.28
223	NASDAQ	TRNS	Fri, May 31, 1991	1.25	1.25	1.25	1.25
222	NASDAQ	TRNS	Wed, May 22, 1991	1.31	1.31	1.31	1.31
221	NASDAQ	TRNS	Thu, May 16, 1991	1.25	1.25	1.25	1.25
220	NASDAQ	TRNS	Wed, May 15, 1991	1.25	1.25	1.25	1.25
219	NASDAQ	TRNS	Tue, May 14, 1991	1.31	1.31	1.31	1.31
218	NASDAQ	TRNS	Thu, May 9, 1991	1.31	1.31	1.31	1.31
217	NASDAQ	TRNS	Wed, May 8, 1991	1.31	1.31	1.31	1.31
216	NASDAQ	TRNS	Fri, May 3, 1991	1.34	1.38	1.31	1.31
215	NASDAQ	TRNS	Thu, May 2, 1991	1.38	1.38	1.38	1.38
214	NASDAQ	TRNS	Wed, May 1, 1991	1.25	1.25	1.25	1.25
213	NASDAQ	TRNS	Tue, Apr 30, 1991	1.38	1.38	1.38	1.38
212	NASDAQ	TRNS	Fri, Apr 26, 1991	1.38	1.38	1.38	1.38
211	NASDAQ	TRNS	Mon, Apr 22, 1991	1.50	1.50	1.38	1.50
210	NASDAQ	TRNS	Thu, Apr 18, 1991	1.38	1.38	1.38	1.38
209	NASDAQ	TRNS	Wed, Apr 17, 1991	1.44	1.44	1.38	1.44
208	NASDAQ	TRNS	Tue, Apr 16, 1991	1.31	1.44	1.31	1.44
207	NASDAQ	TRNS	Fri, Apr 12, 1991	1.31	1.38	1.31	1.38
206	NASDAQ	TRNS	Thu, Apr 11, 1991	1.31	1.31	1.31	1.31
205	NASDAQ	TRNS	Wed, Apr 10, 1991	1.38	1.38	1.38	1.38
204	NASDAQ	TRNS	Tue, Apr 9, 1991	1.31	1.31	1.31	1.31
203	NASDAQ	TRNS	Mon, Apr 8, 1991	1.31	1.38	1.31	1.38
202	NASDAQ	TRNS	Fri, Apr 5, 1991	1.31	1.31	1.31	1.31
201	NASDAQ	TRNS	Thu, Apr 4, 1991	1.31	1.31	1.31	1.31
200	NASDAQ	TRNS	Wed, Apr 3, 1991	1.31	1.34	1.31	1.34
199	NASDAQ	TRNS	Thu, Mar 28, 1991	1.31	1.38	1.31	1.38
198	NASDAQ	TRNS	Wed, Mar 27, 1991	1.31	1.31	1.31	1.31
197	NASDAQ	TRNS	Mon, Mar 25, 1991	1.31	1.31	1.31	1.31
196	NASDAQ	TRNS	Fri, Mar 22, 1991	1.41	1.41	1.41	1.41
195	NASDAQ	TRNS	Thu, Mar 21, 1991	1.38	1.38	1.38	1.38
194	NASDAQ	TRNS	Wed, Mar 20, 1991	1.41	1.41	1.38	1.38
193	NASDAQ	TRNS	Tue, Mar 19, 1991	1.38	1.41	1.38	1.38
192	NASDAQ	TRNS	Mon, Mar 18, 1991	1.38	1.38	1.38	1.38
191	NASDAQ	TRNS	Fri, Mar 15, 1991	1.38	1.44	1.38	1.44
190	NASDAQ	TRNS	Thu, Mar 14, 1991	1.38	1.41	1.38	1.38
189	NASDAQ	TRNS	Wed, Mar 13, 1991	1.38	1.38	1.38	1.38
188	NASDAQ	TRNS	Tue, Mar 12, 1991	1.38	1.38	1.38	1.38
187	NASDAQ	TRNS	Mon, Mar 11, 1991	1.38	1.38	1.38	1.38
186	NASDAQ	TRNS	Fri, Mar 8, 1991	1.38	1.38	1.38	1.38
185	NASDAQ	TRNS	Thu, Mar 7, 1991	1.41	1.41	1.38	1.38
184	NASDAQ	TRNS	Wed, Mar 6, 1991	1.38	1.44	1.38	1.38
183	NASDAQ	TRNS	Tue, Mar 5, 1991	1.38	1.44	1.38	1.38
182	NASDAQ	TRNS	Mon, Mar 4, 1991	1.38	1.44	1.38	1.44
181	NASDAQ	TRNS	Fri, Mar 1, 1991	1.31	1.38	1.31	1.38
180	NASDAQ	TRNS	Thu, Feb 28, 1991	1.22	1.22	1.22	1.22
179	NASDAQ	TRNS	Tue, Feb 26, 1991	1.19	1.25	1.09	1.22
178	NASDAQ	TRNS	Fri, Feb 22, 1991	1.13	1.13	1.13	1.13
177	NASDAQ	TRNS	Thu, Feb 21, 1991	1.13	1.13	1.13	1.13
176	NASDAQ	TRNS	Wed, Feb 20, 1991	1.25	1.25	1.19	1.19
175	NASDAQ	TRNS	Tue, Feb 19, 1991	1.13	1.13	1.13	1.13
174	NASDAQ	TRNS	Thu, Feb 14, 1991	1.13	1.13	1.13	1.13
173	NASDAQ	TRNS	Tue, Feb 12, 1991	1.25	1.25	1.25	1.25
172	NASDAQ	TRNS	Mon, Feb 11, 1991	1.13	1.13	1.13	1.13
171	NASDAQ	TRNS	Mon, Feb 4, 1991	1.19	1.19	1.19	1.19
170	NASDAQ	TRNS	Fri, Feb 1, 1991	1.38	1.38	1.38	1.38
169	NASDAQ	TRNS	Thu, Jan 31, 1991	1.19	1.31	1.13	1.31
168	NASDAQ	TRNS	Fri, Jan 25, 1991	1.13	1.13	1.13	1.13
167	NASDAQ	TRNS	Thu, Jan 24, 1991	1.19	1.19	1.13	1.13
166	NASDAQ	TRNS	Wed, Jan 23, 1991	1.19	1.19	1.19	1.19
165	NASDAQ	TRNS	Wed, Jan 16, 1991	1.06	1.06	1.06	1.06
164	NASDAQ	TRNS	Mon, Jan 14, 1991	1.06	1.06	1.06	1.06
163	NASDAQ	TRNS	Fri, Jan 11, 1991	1.13	1.13	1.13	1.13
162	NASDAQ	TRNS	Thu, Jan 10, 1991	1.13	1.13	1.13	1.13
161	NASDAQ	TRNS	Tue, Jan 8, 1991	1.25	1.25	1.19	1.19
160	NASDAQ	TRNS	Mon, Jan 7, 1991	1.25	1.25	1.25	1.25
159	NASDAQ	TRNS	Fri, Jan 4, 1991	1.06	1.06	1.06	1.06
158	NASDAQ	TRNS	Wed, Jan 2, 1991	1.06	1.06	1.06	1.06
157	NASDAQ	TRNS	Fri, Dec 28, 1990	1.06	1.06	1.06	1.06
156	NASDAQ	TRNS	Mon, Dec 24, 1990	1.19	1.19	1.19	1.19
155	NASDAQ	TRNS	Fri, Dec 21, 1990	1.13	1.13	1.06	1.09
154	NASDAQ	TRNS	Thu, Dec 20, 1990	1.06	1.06	1.06	1.06
153	NASDAQ	TRNS	Wed, Dec 19, 1990	1.13	1.16	1.13	1.16
152	NASDAQ	TRNS	Tue, Dec 18, 1990	1.13	1.16	1.13	1.16
151	NASDAQ	TRNS	Mon, Dec 17, 1990	1.13	1.13	1.13	1.13
150	NASDAQ	TRNS	Fri, Dec 14, 1990	1.19	1.19	1.19	1.19
149	NASDAQ	TRNS	Thu, Dec 13, 1990	1.13	1.19	1.13	1.19
148	NASDAQ	TRNS	Wed, Dec 12, 1990	1.06	1.19	1.06	1.19
147	NASDAQ	TRNS	Tue, Dec 11, 1990	1.06	1.06	1.06	1.06
146	NASDAQ	TRNS	Mon, Dec 10, 1990	1.06	1.19	1.06	1.06
145	NASDAQ	TRNS	Fri, Dec 7, 1990	1.13	1.13	1.06	1.06
144	NASDAQ	TRNS	Thu, Dec 6, 1990	1.06	1.19	1.06	1.19
143	NASDAQ	TRNS	Wed, Dec 5, 1990	1.19	1.19	1.19	1.19
142	NASDAQ	TRNS	Tue, Dec 4, 1990	1.19	1.19	1.19	1.19
141	NASDAQ	TRNS	Mon, Dec 3, 1990	1.06	1.19	1.06	1.19
140	NASDAQ	TRNS	Fri, Nov 30, 1990	1.13	1.19	1.13	1.19
139	NASDAQ	TRNS	Mon, Nov 26, 1990	1.19	1.19	1.19	1.19
138	NASDAQ	TRNS	Fri, Nov 23, 1990	1.25	1.25	1.25	1.25
137	NASDAQ	TRNS	Wed, Nov 21, 1990	1.13	1.25	1.13	1.19
136	NASDAQ	TRNS	Tue, Nov 20, 1990	1.19	1.19	1.19	1.19
135	NASDAQ	TRNS	Wed, Nov 14, 1990	1.13	1.25	1.13	1.19
134	NASDAQ	TRNS	Tue, Nov 13, 1990	1.25	1.25	1.22	1.25
133	NASDAQ	TRNS	Mon, Nov 12, 1990	1.13	1.13	1.13	1.13
132	NASDAQ	TRNS	Fri, Nov 9, 1990	1.13	1.19	1.13	1.19
131	NASDAQ	TRNS	Thu, Nov 8, 1990	1.19	1.19	1.06	1.06
130	NASDAQ	TRNS	Wed, Nov 7, 1990	1.06	1.06	1.06	1.06
129	NASDAQ	TRNS	Tue, Nov 6, 1990	1.06	1.06	1.06	1.06
128	NASDAQ	TRNS	Fri, Nov 2, 1990	1.19	1.19	1.06	1.06
127	NASDAQ	TRNS	Thu, Nov 1, 1990	1.13	1.13	1.13	1.13
126	NASDAQ	TRNS	Tue, Oct 30, 1990	1.13	1.25	1.13	1.25
125	NASDAQ	TRNS	Mon, Oct 29, 1990	1.19	1.19	1.19	1.19
124	NASDAQ	TRNS	Fri, Oct 26, 1990	1.19	1.19	1.19	1.19
123	NASDAQ	TRNS	Thu, Oct 25, 1990	1.19	1.19	1.19	1.19
122	NASDAQ	TRNS	Mon, Oct 22, 1990	1.19	1.19	1.19	1.19
121	NASDAQ	TRNS	Fri, Oct 19, 1990	1.25	1.25	1.19	1.22
120	NASDAQ	TRNS	Thu, Oct 18, 1990	1.19	1.22	1.16	1.22
119	NASDAQ	TRNS	Wed, Oct 17, 1990	1.19	1.19	1.13	1.19
118	NASDAQ	TRNS	Tue, Oct 16, 1990	1.19	1.19	1.13	1.13
117	NASDAQ	TRNS	Mon, Oct 15, 1990	1.25	1.31	1.19	1.19
116	NASDAQ	TRNS	Thu, Oct 11, 1990	1.25	1.25	1.25	1.25
115	NASDAQ	TRNS	Wed, Oct 10, 1990	1.31	1.31	1.31	1.31
114	NASDAQ	TRNS	Tue, Oct 9, 1990	1.38	1.44	1.31	1.31
113	NASDAQ	TRNS	Mon, Oct 8, 1990	1.31	1.44	1.31	1.38
112	NASDAQ	TRNS	Fri, Oct 5, 1990	1.31	1.31	1.31	1.31
111	NASDAQ	TRNS	Thu, Oct 4, 1990	1.25	1.25	1.25	1.25
110	NASDAQ	TRNS	Wed, Oct 3, 1990	1.22	1.38	1.19	1.25
109	NASDAQ	TRNS	Tue, Oct 2, 1990	1.19	1.22	1.19	1.19
108	NASDAQ	TRNS	Mon, Oct 1, 1990	1.19	1.22	1.19	1.22
107	NASDAQ	TRNS	Fri, Sep 28, 1990	1.31	1.31	1.25	1.28
106	NASDAQ	TRNS	Thu, Sep 27, 1990	1.28	1.31	1.22	1.31
105	NASDAQ	TRNS	Wed, Sep 26, 1990	1.38	1.38	1.38	1.38
104	NASDAQ	TRNS	Tue, Sep 25, 1990	1.44	1.44	1.38	1.38
103	NASDAQ	TRNS	Mon, Sep 24, 1990	1.38	1.44	1.31	1.44
102	NASDAQ	TRNS	Fri, Sep 21, 1990	1.44	1.44	1.44	1.44
101	NASDAQ	TRNS	Wed, Sep 19, 1990	1.44	1.44	1.44	1.44
100	NASDAQ	TRNS	Fri, Sep 14, 1990	1.44	1.56	1.44	1.56
99	NASDAQ	TRNS	Wed, Sep 12, 1990	1.44	1.44	1.44	1.44
98	NASDAQ	TRNS	Tue, Sep 11, 1990	1.44	1.44	1.44	1.44
97	NASDAQ	TRNS	Mon, Sep 10, 1990	1.47	1.50	1.44	1.50
96	NASDAQ	TRNS	Fri, Sep 7, 1990	1.50	1.56	1.50	1.50
95	NASDAQ	TRNS	Thu, Sep 6, 1990	1.44	1.56	1.44	1.56
94	NASDAQ	TRNS	Wed, Sep 5, 1990	1.56	1.56	1.44	1.44
93	NASDAQ	TRNS	Tue, Sep 4, 1990	1.56	1.56	1.44	1.56
92	NASDAQ	TRNS	Fri, Aug 31, 1990	1.44	1.56	1.44	1.56
91	NASDAQ	TRNS	Thu, Aug 30, 1990	1.56	1.56	1.44	1.56
90	NASDAQ	TRNS	Wed, Aug 29, 1990	1.56	1.56	1.56	1.56
89	NASDAQ	TRNS	Tue, Aug 28, 1990	1.44	1.44	1.38	1.44
88	NASDAQ	TRNS	Mon, Aug 27, 1990	1.44	1.44	1.38	1.44
87	NASDAQ	TRNS	Fri, Aug 24, 1990	1.31	1.31	1.31	1.31
86	NASDAQ	TRNS	Thu, Aug 23, 1990	1.31	1.31	1.31	1.31
85	NASDAQ	TRNS	Tue, Aug 21, 1990	1.44	1.50	1.31	1.31
84	NASDAQ	TRNS	Mon, Aug 20, 1990	1.56	1.56	1.44	1.44
83	NASDAQ	TRNS	Fri, Aug 17, 1990	1.44	1.44	1.44	1.44
82	NASDAQ	TRNS	Thu, Aug 16, 1990	1.50	1.50	1.50	1.50
81	NASDAQ	TRNS	Wed, Aug 15, 1990	1.50	1.63	1.50	1.63
80	NASDAQ	TRNS	Mon, Aug 13, 1990	1.50	1.53	1.50	1.53
79	NASDAQ	TRNS	Fri, Aug 10, 1990	1.50	1.63	1.50	1.63
78	NASDAQ	TRNS	Thu, Aug 9, 1990	1.69	1.69	1.69	1.69
77	NASDAQ	TRNS	Wed, Aug 8, 1990	1.69	1.69	1.69	1.69
76	NASDAQ	TRNS	Tue, Aug 7, 1990	1.75	1.75	1.50	1.69
75	NASDAQ	TRNS	Mon, Aug 6, 1990	1.69	1.75	1.69	1.75
74	NASDAQ	TRNS	Fri, Aug 3, 1990	1.88	1.88	1.69	1.69
73	NASDAQ	TRNS	Thu, Aug 2, 1990	1.81	1.88	1.75	1.88
72	NASDAQ	TRNS	Wed, Aug 1, 1990	1.81	1.81	1.81	1.81
71	NASDAQ	TRNS	Tue, Jul 31, 1990	1.88	1.88	1.88	1.88
70	NASDAQ	TRNS	Thu, Jul 26, 1990	1.88	1.88	1.81	1.88
69	NASDAQ	TRNS	Tue, Jul 24, 1990	1.81	1.81	1.81	1.81
68	NASDAQ	TRNS	Mon, Jul 23, 1990	1.88	1.88	1.81	1.81
67	NASDAQ	TRNS	Fri, Jul 20, 1990	1.88	1.88	1.88	1.88
66	NASDAQ	TRNS	Thu, Jul 19, 1990	1.88	1.88	1.88	1.88
65	NASDAQ	TRNS	Wed, Jul 18, 1990	1.81	1.88	1.81	1.88
64	NASDAQ	TRNS	Tue, Jul 17, 1990	1.88	1.88	1.81	1.88
63	NASDAQ	TRNS	Fri, Jul 13, 1990	1.88	1.88	1.81	1.81
62	NASDAQ	TRNS	Wed, Jul 11, 1990	2.00	2.00	1.88	1.88
61	NASDAQ	TRNS	Tue, Jul 10, 1990	2.00	2.00	2.00	2.00
60	NASDAQ	TRNS	Mon, Jul 9, 1990	2.00	2.00	1.81	1.81
59	NASDAQ	TRNS	Fri, Jul 6, 1990	1.88	2.00	1.81	2.00
58	NASDAQ	TRNS	Thu, Jul 5, 1990	1.88	1.88	1.88	1.88
57	NASDAQ	TRNS	Tue, Jul 3, 1990	2.00	2.00	1.94	2.00
56	NASDAQ	TRNS	Mon, Jul 2, 1990	2.00	2.00	1.88	1.88
55	NASDAQ	TRNS	Fri, Jun 29, 1990	2.00	2.00	1.94	1.94
54	NASDAQ	TRNS	Thu, Jun 28, 1990	2.06	2.06	2.06	2.06
53	NASDAQ	TRNS	Wed, Jun 27, 1990	1.94	2.00	1.94	2.00
52	NASDAQ	TRNS	Tue, Jun 26, 1990	1.94	2.00	1.94	2.00
51	NASDAQ	TRNS	Mon, Jun 25, 1990	2.19	2.19	1.94	2.06
50	NASDAQ	TRNS	Fri, Jun 22, 1990	1.94	2.13	1.94	2.13
49	NASDAQ	TRNS	Thu, Jun 21, 1990	2.13	2.13	2.00	2.06
48	NASDAQ	TRNS	Wed, Jun 20, 1990	2.00	2.03	2.00	2.03
47	NASDAQ	TRNS	Tue, Jun 19, 1990	2.06	2.06	1.94	1.94
46	NASDAQ	TRNS	Mon, Jun 18, 1990	1.94	2.06	1.94	1.94
45	NASDAQ	TRNS	Fri, Jun 15, 1990	1.88	2.06	1.81	1.94
44	NASDAQ	TRNS	Thu, Jun 14, 1990	1.94	1.94	1.94	1.94
43	NASDAQ	TRNS	Wed, Jun 13, 1990	1.81	1.81	1.81	1.81
42	NASDAQ	TRNS	Tue, Jun 12, 1990	1.78	1.94	1.78	1.81
41	NASDAQ	TRNS	Mon, Jun 11, 1990	1.78	1.81	1.78	1.78
40	NASDAQ	TRNS	Fri, Jun 8, 1990	1.81	1.84	1.75	1.84
39	NASDAQ	TRNS	Thu, Jun 7, 1990	1.88	1.88	1.75	1.75
38	NASDAQ	TRNS	Wed, Jun 6, 1990	1.69	1.81	1.69	1.75
37	NASDAQ	TRNS	Tue, Jun 5, 1990	1.69	1.69	1.69	1.69
36	NASDAQ	TRNS	Mon, Jun 4, 1990	1.75	1.75	1.75	1.75
35	NASDAQ	TRNS	Fri, Jun 1, 1990	1.75	1.88	1.63	1.75
34	NASDAQ	TRNS	Tue, May 29, 1990	1.75	1.75	1.75	1.75
33	NASDAQ	TRNS	Thu, May 24, 1990	1.63	1.75	1.63	1.75
32	NASDAQ	TRNS	Wed, May 23, 1990	1.63	1.66	1.63	1.66
31	NASDAQ	TRNS	Tue, May 22, 1990	1.75	1.75	1.75	1.75
30	NASDAQ	TRNS	Mon, May 21, 1990	1.75	1.75	1.63	1.63
29	NASDAQ	TRNS	Fri, May 18, 1990	1.63	1.63	1.63	1.63
28	NASDAQ	TRNS	Wed, May 16, 1990	1.63	1.63	1.63	1.63
27	NASDAQ	TRNS	Tue, May 15, 1990	1.69	1.69	1.63	1.63
26	NASDAQ	TRNS	Mon, May 14, 1990	1.63	1.63	1.56	1.63
25	NASDAQ	TRNS	Fri, May 11, 1990	1.63	1.63	1.63	1.63
24	NASDAQ	TRNS	Wed, May 9, 1990	1.56	1.56	1.56	1.56
23	NASDAQ	TRNS	Tue, May 8, 1990	1.50	1.50	1.50	1.50
22	NASDAQ	TRNS	Mon, May 7, 1990	1.69	1.69	1.50	1.50
21	NASDAQ	TRNS	Fri, May 4, 1990	1.69	1.69	1.69	1.69
20	NASDAQ	TRNS	Wed, May 2, 1990	1.69	1.69	1.50	1.69
19	NASDAQ	TRNS	Tue, May 1, 1990	1.56	1.56	1.56	1.56
18	NASDAQ	TRNS	Mon, Apr 30, 1990	1.69	1.69	1.69	1.69
17	NASDAQ	TRNS	Fri, Apr 27, 1990	1.56	1.56	1.56	1.56
16	NASDAQ	TRNS	Thu, Apr 26, 1990	1.56	1.63	1.56	1.56
15	NASDAQ	TRNS	Wed, Apr 25, 1990	1.56	1.56	1.56	1.56
14	NASDAQ	TRNS	Mon, Apr 23, 1990	1.63	1.63	1.63	1.63
13	NASDAQ	TRNS	Fri, Apr 20, 1990	1.66	1.69	1.66	1.69
12	NASDAQ	TRNS	Thu, Apr 19, 1990	1.63	1.69	1.59	1.59
11	NASDAQ	TRNS	Tue, Apr 17, 1990	1.50	1.50	1.50	1.50
10	NASDAQ	TRNS	Mon, Apr 16, 1990	1.50	1.63	1.50	1.63
9	NASDAQ	TRNS	Thu, Apr 12, 1990	1.50	1.50	1.50	1.50
8	NASDAQ	TRNS	Wed, Apr 11, 1990	1.50	1.50	1.44	1.44
7	NASDAQ	TRNS	Mon, Apr 9, 1990	1.44	1.50	1.44	1.47
6	NASDAQ	TRNS	Fri, Apr 6, 1990	1.50	1.50	1.44	1.44
5	NASDAQ	TRNS	Thu, Apr 5, 1990	1.50	1.50	1.44	1.44
4	NASDAQ	TRNS	Wed, Apr 4, 1990	1.50	1.50	1.50	1.50
3	NASDAQ	TRNS	Tue, Apr 3, 1990	1.44	1.63	1.44	1.50
2	NASDAQ	TRNS	Thu, Mar 29, 1990	1.50	1.50	1.50	1.50
1	NASDAQ	TRNS	Tue, Mar 27, 1990	1.50	1.50	1.50	1.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Transcat Inc NASDAQ:TRNS 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