180 Degree Capital Corp NASDAQ:TURN Historical Prices

Below are the 8000 trading days of historical prices for TURN.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	TURN	Wed, Mar 6, 2024	4.27	4.40	4.27	4.34
7999	NASDAQ	TURN	Tue, Mar 5, 2024	4.29	4.43	4.28	4.35
7998	NASDAQ	TURN	Mon, Mar 4, 2024	4.43	4.43	4.27	4.38
7997	NASDAQ	TURN	Fri, Mar 1, 2024	4.27	4.47	4.27	4.38
7996	NASDAQ	TURN	Thu, Feb 29, 2024	4.26	4.40	4.26	4.32
7995	NASDAQ	TURN	Wed, Feb 28, 2024	4.37	4.44	4.26	4.26
7994	NASDAQ	TURN	Tue, Feb 27, 2024	4.28	4.38	4.28	4.30
7993	NASDAQ	TURN	Mon, Feb 26, 2024	4.18	4.34	4.18	4.31
7992	NASDAQ	TURN	Fri, Feb 23, 2024	4.21	4.21	4.16	4.18
7991	NASDAQ	TURN	Thu, Feb 22, 2024	4.25	4.29	4.10	4.19
7990	NASDAQ	TURN	Wed, Feb 21, 2024	4.30	4.45	4.07	4.23
7989	NASDAQ	TURN	Tue, Feb 20, 2024	4.13	4.30	4.13	4.30
7988	NASDAQ	TURN	Fri, Feb 16, 2024	3.98	4.20	3.98	4.14
7987	NASDAQ	TURN	Thu, Feb 15, 2024	3.96	4.06	3.92	4.06
7986	NASDAQ	TURN	Wed, Feb 14, 2024	3.99	4.00	3.93	3.95
7985	NASDAQ	TURN	Tue, Feb 13, 2024	4.05	4.05	3.96	3.96
7984	NASDAQ	TURN	Mon, Feb 12, 2024	4.03	4.10	3.95	4.04
7983	NASDAQ	TURN	Fri, Feb 9, 2024	3.90	3.97	3.90	3.96
7982	NASDAQ	TURN	Thu, Feb 8, 2024	3.90	3.96	3.90	3.93
7981	NASDAQ	TURN	Wed, Feb 7, 2024	3.93	3.97	3.92	3.94
7980	NASDAQ	TURN	Tue, Feb 6, 2024	3.99	4.00	3.93	3.93
7979	NASDAQ	TURN	Mon, Feb 5, 2024	4.02	4.03	3.90	3.92
7978	NASDAQ	TURN	Fri, Feb 2, 2024	4.05	4.05	4.00	4.00
7977	NASDAQ	TURN	Thu, Feb 1, 2024	4.01	4.05	4.01	4.04
7976	NASDAQ	TURN	Wed, Jan 31, 2024	4.03	4.05	4.00	4.00
7975	NASDAQ	TURN	Tue, Jan 30, 2024	4.02	4.07	4.02	4.03
7974	NASDAQ	TURN	Mon, Jan 29, 2024	4.05	4.06	4.01	4.01
7973	NASDAQ	TURN	Fri, Jan 26, 2024	4.03	4.07	4.00	4.01
7972	NASDAQ	TURN	Thu, Jan 25, 2024	4.00	4.05	4.00	4.01
7971	NASDAQ	TURN	Wed, Jan 24, 2024	4.05	4.12	4.00	4.00
7970	NASDAQ	TURN	Tue, Jan 23, 2024	4.00	4.06	4.00	4.04
7969	NASDAQ	TURN	Mon, Jan 22, 2024	4.10	4.10	4.01	4.05
7968	NASDAQ	TURN	Fri, Jan 19, 2024	4.10	4.10	4.01	4.04
7967	NASDAQ	TURN	Thu, Jan 18, 2024	4.17	4.24	4.10	4.10
7966	NASDAQ	TURN	Wed, Jan 17, 2024	4.04	4.10	4.04	4.10
7965	NASDAQ	TURN	Tue, Jan 16, 2024	4.13	4.14	4.00	4.10
7964	NASDAQ	TURN	Fri, Jan 12, 2024	4.09	4.13	4.04	4.04
7963	NASDAQ	TURN	Thu, Jan 11, 2024	4.14	4.20	4.13	4.13
7962	NASDAQ	TURN	Wed, Jan 10, 2024	4.11	4.20	4.11	4.14
7961	NASDAQ	TURN	Tue, Jan 9, 2024	4.19	4.21	4.14	4.16
7960	NASDAQ	TURN	Mon, Jan 8, 2024	4.18	4.24	4.17	4.24
7959	NASDAQ	TURN	Fri, Jan 5, 2024	4.20	4.23	4.16	4.22
7958	NASDAQ	TURN	Thu, Jan 4, 2024	4.19	4.24	4.13	4.20
7957	NASDAQ	TURN	Wed, Jan 3, 2024	4.01	4.24	4.01	4.19
7956	NASDAQ	TURN	Tue, Jan 2, 2024	4.18	4.18	4.01	4.04
7955	NASDAQ	TURN	Fri, Dec 29, 2023	3.98	4.28	3.93	4.10
7954	NASDAQ	TURN	Thu, Dec 28, 2023	3.91	3.99	3.91	3.95
7953	NASDAQ	TURN	Wed, Dec 27, 2023	3.89	4.00	3.88	3.93
7952	NASDAQ	TURN	Tue, Dec 26, 2023	3.95	3.96	3.88	3.93
7951	NASDAQ	TURN	Fri, Dec 22, 2023	3.87	3.94	3.87	3.93
7950	NASDAQ	TURN	Thu, Dec 21, 2023	3.87	3.94	3.87	3.92
7949	NASDAQ	TURN	Wed, Dec 20, 2023	3.87	3.92	3.86	3.90
7948	NASDAQ	TURN	Tue, Dec 19, 2023	3.87	3.88	3.86	3.88
7947	NASDAQ	TURN	Mon, Dec 18, 2023	3.88	3.88	3.83	3.85
7946	NASDAQ	TURN	Fri, Dec 15, 2023	3.80	3.87	3.80	3.85
7945	NASDAQ	TURN	Thu, Dec 14, 2023	3.86	3.87	3.85	3.86
7944	NASDAQ	TURN	Wed, Dec 13, 2023	3.80	3.89	3.80	3.83
7943	NASDAQ	TURN	Tue, Dec 12, 2023	3.89	3.90	3.80	3.80
7942	NASDAQ	TURN	Mon, Dec 11, 2023	3.87	3.91	3.76	3.79
7941	NASDAQ	TURN	Fri, Dec 8, 2023	3.90	3.92	3.86	3.88
7940	NASDAQ	TURN	Thu, Dec 7, 2023	3.89	3.89	3.83	3.88
7939	NASDAQ	TURN	Wed, Dec 6, 2023	3.89	3.90	3.85	3.90
7938	NASDAQ	TURN	Tue, Dec 5, 2023	3.84	3.95	3.84	3.88
7937	NASDAQ	TURN	Mon, Dec 4, 2023	3.85	3.87	3.84	3.85
7936	NASDAQ	TURN	Fri, Dec 1, 2023	3.87	3.89	3.82	3.86
7935	NASDAQ	TURN	Thu, Nov 30, 2023	3.82	3.86	3.81	3.81
7934	NASDAQ	TURN	Wed, Nov 29, 2023	3.85	3.86	3.81	3.82
7933	NASDAQ	TURN	Tue, Nov 28, 2023	3.77	3.85	3.77	3.83
7932	NASDAQ	TURN	Mon, Nov 27, 2023	3.81	3.81	3.72	3.78
7931	NASDAQ	TURN	Fri, Nov 24, 2023	3.80	3.92	3.80	3.80
7930	NASDAQ	TURN	Wed, Nov 22, 2023	3.85	3.92	3.80	3.85
7929	NASDAQ	TURN	Tue, Nov 21, 2023	3.90	3.92	3.85	3.87
7928	NASDAQ	TURN	Mon, Nov 20, 2023	3.80	3.92	3.80	3.90
7927	NASDAQ	TURN	Fri, Nov 17, 2023	3.85	3.94	3.85	3.86
7926	NASDAQ	TURN	Thu, Nov 16, 2023	3.96	3.96	3.80	3.94
7925	NASDAQ	TURN	Wed, Nov 15, 2023	3.97	3.97	3.89	3.93
7924	NASDAQ	TURN	Tue, Nov 14, 2023	3.84	3.98	3.81	3.97
7923	NASDAQ	TURN	Mon, Nov 13, 2023	3.81	3.89	3.75	3.81
7922	NASDAQ	TURN	Fri, Nov 10, 2023	3.80	3.92	3.73	3.92
7921	NASDAQ	TURN	Thu, Nov 9, 2023	3.84	3.88	3.77	3.87
7920	NASDAQ	TURN	Wed, Nov 8, 2023	3.84	3.90	3.84	3.89
7919	NASDAQ	TURN	Tue, Nov 7, 2023	3.84	3.84	3.81	3.84
7918	NASDAQ	TURN	Mon, Nov 6, 2023	3.84	3.89	3.81	3.85
7917	NASDAQ	TURN	Fri, Nov 3, 2023	3.81	3.91	3.77	3.85
7916	NASDAQ	TURN	Thu, Nov 2, 2023	3.83	3.86	3.83	3.85
7915	NASDAQ	TURN	Wed, Nov 1, 2023	3.76	3.90	3.76	3.81
7914	NASDAQ	TURN	Tue, Oct 31, 2023	3.88	3.88	3.80	3.80
7913	NASDAQ	TURN	Mon, Oct 30, 2023	3.82	3.88	3.81	3.82
7912	NASDAQ	TURN	Fri, Oct 27, 2023	3.87	3.91	3.81	3.82
7911	NASDAQ	TURN	Thu, Oct 26, 2023	3.81	3.85	3.81	3.85
7910	NASDAQ	TURN	Wed, Oct 25, 2023	3.98	3.98	3.80	3.87
7909	NASDAQ	TURN	Tue, Oct 24, 2023	3.84	3.94	3.84	3.89
7908	NASDAQ	TURN	Mon, Oct 23, 2023	3.90	3.98	3.84	3.84
7907	NASDAQ	TURN	Fri, Oct 20, 2023	3.96	3.98	3.84	3.88
7906	NASDAQ	TURN	Thu, Oct 19, 2023	4.02	4.03	3.89	3.91
7905	NASDAQ	TURN	Wed, Oct 18, 2023	3.99	3.99	3.99	3.99
7904	NASDAQ	TURN	Tue, Oct 17, 2023	4.04	4.15	4.00	4.04
7903	NASDAQ	TURN	Mon, Oct 16, 2023	4.02	4.10	4.02	4.05
7902	NASDAQ	TURN	Fri, Oct 13, 2023	4.11	4.13	4.03	4.03
7901	NASDAQ	TURN	Thu, Oct 12, 2023	4.06	4.15	4.06	4.10
7900	NASDAQ	TURN	Wed, Oct 11, 2023	4.08	4.15	4.07	4.13
7899	NASDAQ	TURN	Tue, Oct 10, 2023	4.16	4.21	4.09	4.11
7898	NASDAQ	TURN	Mon, Oct 9, 2023	4.25	4.28	4.14	4.22
7897	NASDAQ	TURN	Fri, Oct 6, 2023	4.15	4.20	4.05	4.17
7896	NASDAQ	TURN	Thu, Oct 5, 2023	4.09	4.17	4.07	4.07
7895	NASDAQ	TURN	Wed, Oct 4, 2023	4.17	4.18	4.05	4.06
7894	NASDAQ	TURN	Tue, Oct 3, 2023	4.09	4.31	4.09	4.25
7893	NASDAQ	TURN	Mon, Oct 2, 2023	4.20	4.25	4.13	4.13
7892	NASDAQ	TURN	Fri, Sep 29, 2023	4.18	4.24	4.18	4.24
7891	NASDAQ	TURN	Thu, Sep 28, 2023	4.31	4.32	4.19	4.19
7890	NASDAQ	TURN	Wed, Sep 27, 2023	4.25	4.31	4.20	4.21
7889	NASDAQ	TURN	Tue, Sep 26, 2023	4.26	4.30	4.20	4.20
7888	NASDAQ	TURN	Mon, Sep 25, 2023	4.21	4.21	4.21	4.21
7887	NASDAQ	TURN	Fri, Sep 22, 2023	4.29	4.33	4.20	4.27
7886	NASDAQ	TURN	Thu, Sep 21, 2023	4.26	4.31	4.20	4.30
7885	NASDAQ	TURN	Wed, Sep 20, 2023	4.30	4.35	4.25	4.26
7884	NASDAQ	TURN	Tue, Sep 19, 2023	4.26	4.26	4.25	4.25
7883	NASDAQ	TURN	Mon, Sep 18, 2023	4.34	4.34	4.24	4.33
7882	NASDAQ	TURN	Fri, Sep 15, 2023	4.32	4.33	4.20	4.27
7881	NASDAQ	TURN	Thu, Sep 14, 2023	4.25	4.25	4.24	4.24
7880	NASDAQ	TURN	Wed, Sep 13, 2023	4.26	4.32	4.24	4.32
7879	NASDAQ	TURN	Tue, Sep 12, 2023	4.25	4.32	4.24	4.28
7878	NASDAQ	TURN	Mon, Sep 11, 2023	4.29	4.29	4.29	4.29
7877	NASDAQ	TURN	Fri, Sep 8, 2023	4.28	4.34	4.24	4.32
7876	NASDAQ	TURN	Thu, Sep 7, 2023	4.30	4.34	4.25	4.25
7875	NASDAQ	TURN	Wed, Sep 6, 2023	4.28	4.34	4.23	4.30
7874	NASDAQ	TURN	Tue, Sep 5, 2023	4.25	4.31	4.20	4.29
7873	NASDAQ	TURN	Fri, Sep 1, 2023	4.28	4.34	4.28	4.34
7872	NASDAQ	TURN	Thu, Aug 31, 2023	4.21	4.34	4.21	4.30
7871	NASDAQ	TURN	Wed, Aug 30, 2023	4.20	4.30	4.20	4.29
7870	NASDAQ	TURN	Tue, Aug 29, 2023	4.32	4.33	4.21	4.21
7869	NASDAQ	TURN	Mon, Aug 28, 2023	4.25	4.33	4.21	4.32
7868	NASDAQ	TURN	Fri, Aug 25, 2023	4.22	4.27	4.21	4.25
7867	NASDAQ	TURN	Thu, Aug 24, 2023	4.18	4.21	4.18	4.21
7866	NASDAQ	TURN	Wed, Aug 23, 2023	4.20	4.26	4.17	4.21
7865	NASDAQ	TURN	Tue, Aug 22, 2023	4.16	4.34	4.15	4.18
7864	NASDAQ	TURN	Mon, Aug 21, 2023	4.33	4.49	4.14	4.20
7863	NASDAQ	TURN	Fri, Aug 18, 2023	4.55	4.65	4.25	4.33
7862	NASDAQ	TURN	Thu, Aug 17, 2023	4.29	4.97	4.29	4.40
7861	NASDAQ	TURN	Wed, Aug 16, 2023	4.42	4.51	3.98	4.05
7860	NASDAQ	TURN	Tue, Aug 15, 2023	4.65	4.70	4.41	4.41
7859	NASDAQ	TURN	Mon, Aug 14, 2023	4.44	4.50	4.44	4.46
7858	NASDAQ	TURN	Fri, Aug 11, 2023	4.47	4.55	4.47	4.48
7857	NASDAQ	TURN	Thu, Aug 10, 2023	4.49	4.50	4.47	4.50
7856	NASDAQ	TURN	Wed, Aug 9, 2023	4.55	4.60	4.49	4.52
7855	NASDAQ	TURN	Tue, Aug 8, 2023	4.50	4.57	4.50	4.54
7854	NASDAQ	TURN	Mon, Aug 7, 2023	4.50	4.58	4.50	4.50
7853	NASDAQ	TURN	Fri, Aug 4, 2023	4.49	4.64	4.49	4.53
7852	NASDAQ	TURN	Thu, Aug 3, 2023	4.52	4.57	4.51	4.51
7851	NASDAQ	TURN	Wed, Aug 2, 2023	4.56	4.59	4.56	4.56
7850	NASDAQ	TURN	Tue, Aug 1, 2023	4.61	4.61	4.56	4.56
7849	NASDAQ	TURN	Mon, Jul 31, 2023	4.62	4.64	4.57	4.57
7848	NASDAQ	TURN	Fri, Jul 28, 2023	4.62	4.62	4.55	4.56
7847	NASDAQ	TURN	Thu, Jul 27, 2023	4.54	4.63	4.53	4.63
7846	NASDAQ	TURN	Wed, Jul 26, 2023	4.54	4.63	4.54	4.63
7845	NASDAQ	TURN	Tue, Jul 25, 2023	4.57	4.65	4.50	4.51
7844	NASDAQ	TURN	Mon, Jul 24, 2023	4.56	4.66	4.53	4.53
7843	NASDAQ	TURN	Fri, Jul 21, 2023	4.53	4.56	4.53	4.56
7842	NASDAQ	TURN	Thu, Jul 20, 2023	4.47	4.59	4.47	4.49
7841	NASDAQ	TURN	Wed, Jul 19, 2023	4.47	4.47	4.42	4.45
7840	NASDAQ	TURN	Tue, Jul 18, 2023	4.42	4.47	4.38	4.42
7839	NASDAQ	TURN	Mon, Jul 17, 2023	4.45	4.45	4.44	4.44
7838	NASDAQ	TURN	Fri, Jul 14, 2023	4.45	4.49	4.39	4.49
7837	NASDAQ	TURN	Thu, Jul 13, 2023	4.52	4.52	4.40	4.41
7836	NASDAQ	TURN	Wed, Jul 12, 2023	4.47	4.51	4.43	4.45
7835	NASDAQ	TURN	Tue, Jul 11, 2023	4.42	4.52	4.42	4.49
7834	NASDAQ	TURN	Mon, Jul 10, 2023	4.55	4.57	4.43	4.43
7833	NASDAQ	TURN	Fri, Jul 7, 2023	4.50	4.58	4.50	4.58
7832	NASDAQ	TURN	Thu, Jul 6, 2023	4.49	4.52	4.45	4.48
7831	NASDAQ	TURN	Wed, Jul 5, 2023	4.43	4.53	4.36	4.50
7830	NASDAQ	TURN	Mon, Jul 3, 2023	4.45	4.51	4.45	4.45
7829	NASDAQ	TURN	Fri, Jun 30, 2023	4.51	4.52	4.45	4.45
7828	NASDAQ	TURN	Thu, Jun 29, 2023	4.49	4.52	4.47	4.47
7827	NASDAQ	TURN	Wed, Jun 28, 2023	4.50	4.53	4.47	4.47
7826	NASDAQ	TURN	Tue, Jun 27, 2023	4.50	4.53	4.47	4.50
7825	NASDAQ	TURN	Mon, Jun 26, 2023	4.50	4.50	4.47	4.48
7824	NASDAQ	TURN	Fri, Jun 23, 2023	4.53	4.53	4.46	4.51
7823	NASDAQ	TURN	Thu, Jun 22, 2023	4.53	4.56	4.52	4.53
7822	NASDAQ	TURN	Wed, Jun 21, 2023	4.45	4.55	4.45	4.55
7821	NASDAQ	TURN	Tue, Jun 20, 2023	4.51	4.54	4.46	4.46
7820	NASDAQ	TURN	Fri, Jun 16, 2023	4.51	4.54	4.45	4.47
7819	NASDAQ	TURN	Thu, Jun 15, 2023	4.52	4.59	4.49	4.53
7818	NASDAQ	TURN	Wed, Jun 14, 2023	4.56	4.61	4.52	4.57
7817	NASDAQ	TURN	Tue, Jun 13, 2023	4.58	4.68	4.58	4.62
7816	NASDAQ	TURN	Mon, Jun 12, 2023	4.49	4.64	4.49	4.51
7815	NASDAQ	TURN	Fri, Jun 9, 2023	4.58	4.64	4.46	4.53
7814	NASDAQ	TURN	Thu, Jun 8, 2023	4.65	4.73	4.45	4.47
7813	NASDAQ	TURN	Wed, Jun 7, 2023	4.65	4.70	4.55	4.61
7812	NASDAQ	TURN	Tue, Jun 6, 2023	4.69	4.69	4.56	4.56
7811	NASDAQ	TURN	Fri, Jun 2, 2023	4.56	4.70	4.56	4.63
7810	NASDAQ	TURN	Thu, Jun 1, 2023	4.53	4.65	4.52	4.53
7809	NASDAQ	TURN	Wed, May 31, 2023	4.66	4.66	4.53	4.55
7808	NASDAQ	TURN	Tue, May 30, 2023	4.63	4.66	4.58	4.66
7807	NASDAQ	TURN	Fri, May 26, 2023	4.63	4.66	4.60	4.65
7806	NASDAQ	TURN	Thu, May 25, 2023	4.72	4.72	4.70	4.70
7805	NASDAQ	TURN	Wed, May 24, 2023	4.76	4.76	4.65	4.67
7804	NASDAQ	TURN	Tue, May 23, 2023	4.60	4.75	4.60	4.73
7803	NASDAQ	TURN	Mon, May 22, 2023	4.68	4.75	4.65	4.65
7802	NASDAQ	TURN	Fri, May 19, 2023	4.66	4.70	4.61	4.61
7801	NASDAQ	TURN	Thu, May 18, 2023	4.62	4.74	4.62	4.70
7800	NASDAQ	TURN	Wed, May 17, 2023	4.61	4.74	4.61	4.65
7799	NASDAQ	TURN	Tue, May 16, 2023	4.53	4.74	4.53	4.69
7798	NASDAQ	TURN	Mon, May 15, 2023	4.54	4.65	4.54	4.64
7797	NASDAQ	TURN	Fri, May 12, 2023	4.66	4.66	4.50	4.58
7796	NASDAQ	TURN	Thu, May 11, 2023	4.69	4.70	4.66	4.66
7795	NASDAQ	TURN	Wed, May 10, 2023	4.79	4.79	4.65	4.65
7794	NASDAQ	TURN	Tue, May 9, 2023	4.57	4.57	4.41	4.49
7793	NASDAQ	TURN	Mon, May 8, 2023	4.56	4.56	4.40	4.41
7792	NASDAQ	TURN	Fri, May 5, 2023	4.58	4.70	4.54	4.54
7791	NASDAQ	TURN	Thu, May 4, 2023	4.73	4.74	4.54	4.54
7790	NASDAQ	TURN	Wed, May 3, 2023	4.70	4.74	4.65	4.72
7789	NASDAQ	TURN	Tue, May 2, 2023	4.55	4.75	4.55	4.75
7788	NASDAQ	TURN	Mon, May 1, 2023	4.77	4.77	4.65	4.74
7787	NASDAQ	TURN	Fri, Apr 28, 2023	4.80	4.86	4.72	4.80
7786	NASDAQ	TURN	Thu, Apr 27, 2023	4.83	4.92	4.76	4.76
7785	NASDAQ	TURN	Wed, Apr 26, 2023	4.90	4.92	4.85	4.85
7784	NASDAQ	TURN	Tue, Apr 25, 2023	4.83	4.91	4.81	4.81
7783	NASDAQ	TURN	Mon, Apr 24, 2023	4.83	4.91	4.83	4.87
7782	NASDAQ	TURN	Fri, Apr 21, 2023	4.96	5.00	4.82	4.87
7781	NASDAQ	TURN	Thu, Apr 20, 2023	4.90	4.98	4.90	4.95
7780	NASDAQ	TURN	Wed, Apr 19, 2023	4.98	4.99	4.93	4.93
7779	NASDAQ	TURN	Tue, Apr 18, 2023	4.99	4.99	4.98	4.98
7778	NASDAQ	TURN	Mon, Apr 17, 2023	5.00	5.07	4.92	5.00
7777	NASDAQ	TURN	Fri, Apr 14, 2023	4.96	5.00	4.96	5.00
7776	NASDAQ	TURN	Thu, Apr 13, 2023	4.91	4.99	4.91	4.96
7775	NASDAQ	TURN	Wed, Apr 12, 2023	4.93	4.93	4.91	4.91
7774	NASDAQ	TURN	Tue, Apr 11, 2023	4.92	4.92	4.86	4.86
7773	NASDAQ	TURN	Mon, Apr 10, 2023	4.87	4.98	4.86	4.86
7772	NASDAQ	TURN	Thu, Apr 6, 2023	4.97	4.98	4.85	4.85
7771	NASDAQ	TURN	Wed, Apr 5, 2023	4.93	4.98	4.85	4.86
7770	NASDAQ	TURN	Tue, Apr 4, 2023	4.92	4.98	4.89	4.89
7769	NASDAQ	TURN	Mon, Apr 3, 2023	5.03	5.10	4.90	4.90
7768	NASDAQ	TURN	Fri, Mar 31, 2023	5.00	5.05	5.00	5.03
7767	NASDAQ	TURN	Thu, Mar 30, 2023	5.08	5.08	5.00	5.00
7766	NASDAQ	TURN	Wed, Mar 29, 2023	4.91	5.12	4.91	5.09
7765	NASDAQ	TURN	Tue, Mar 28, 2023	4.98	4.98	4.95	4.95
7764	NASDAQ	TURN	Mon, Mar 27, 2023	5.01	5.03	4.96	5.00
7763	NASDAQ	TURN	Fri, Mar 24, 2023	4.98	5.02	4.96	5.00
7762	NASDAQ	TURN	Thu, Mar 23, 2023	4.98	4.98	4.97	4.97
7761	NASDAQ	TURN	Wed, Mar 22, 2023	5.02	5.11	4.96	4.96
7760	NASDAQ	TURN	Tue, Mar 21, 2023	5.09	5.09	5.00	5.00
7759	NASDAQ	TURN	Mon, Mar 20, 2023	5.10	5.10	4.94	5.00
7758	NASDAQ	TURN	Fri, Mar 17, 2023	4.95	5.06	4.90	4.92
7757	NASDAQ	TURN	Thu, Mar 16, 2023	4.95	5.11	4.93	4.99
7756	NASDAQ	TURN	Wed, Mar 15, 2023	5.10	5.10	4.88	5.00
7755	NASDAQ	TURN	Tue, Mar 14, 2023	5.07	5.19	5.07	5.18
7754	NASDAQ	TURN	Mon, Mar 13, 2023	5.04	5.09	5.03	5.03
7753	NASDAQ	TURN	Fri, Mar 10, 2023	5.26	5.33	5.10	5.11
7752	NASDAQ	TURN	Thu, Mar 9, 2023	5.30	5.35	5.26	5.26
7751	NASDAQ	TURN	Wed, Mar 8, 2023	5.37	5.38	5.25	5.25
7750	NASDAQ	TURN	Tue, Mar 7, 2023	5.31	5.31	5.25	5.25
7749	NASDAQ	TURN	Mon, Mar 6, 2023	5.21	5.39	5.21	5.27
7748	NASDAQ	TURN	Thu, Mar 2, 2023	5.30	5.30	5.26	5.28
7747	NASDAQ	TURN	Wed, Mar 1, 2023	5.19	5.30	5.19	5.26
7746	NASDAQ	TURN	Tue, Feb 28, 2023	5.30	5.30	5.00	5.16
7745	NASDAQ	TURN	Mon, Feb 27, 2023	5.23	5.35	5.23	5.32
7744	NASDAQ	TURN	Fri, Feb 24, 2023	5.19	5.35	5.19	5.29
7743	NASDAQ	TURN	Thu, Feb 23, 2023	5.19	5.28	5.19	5.28
7742	NASDAQ	TURN	Wed, Feb 22, 2023	5.29	5.30	5.19	5.29
7741	NASDAQ	TURN	Tue, Feb 21, 2023	5.51	5.51	5.28	5.28
7740	NASDAQ	TURN	Fri, Feb 17, 2023	5.46	5.56	5.45	5.45
7739	NASDAQ	TURN	Thu, Feb 16, 2023	5.50	5.57	5.47	5.57
7738	NASDAQ	TURN	Wed, Feb 15, 2023	5.35	5.59	5.35	5.57
7737	NASDAQ	TURN	Tue, Feb 14, 2023	5.43	5.62	5.43	5.60
7736	NASDAQ	TURN	Mon, Feb 13, 2023	5.30	5.50	5.30	5.50
7735	NASDAQ	TURN	Fri, Feb 10, 2023	5.37	5.37	5.34	5.35
7734	NASDAQ	TURN	Thu, Feb 9, 2023	5.38	5.38	5.31	5.31
7733	NASDAQ	TURN	Wed, Feb 8, 2023	5.50	5.50	5.38	5.45
7732	NASDAQ	TURN	Tue, Feb 7, 2023	5.54	5.54	5.54	5.54
7731	NASDAQ	TURN	Mon, Feb 6, 2023	5.57	5.57	5.50	5.51
7730	NASDAQ	TURN	Fri, Feb 3, 2023	5.54	5.54	5.52	5.52
7729	NASDAQ	TURN	Thu, Feb 2, 2023	5.54	5.58	5.50	5.55
7728	NASDAQ	TURN	Wed, Feb 1, 2023	5.57	5.58	5.51	5.51
7727	NASDAQ	TURN	Tue, Jan 31, 2023	5.43	5.60	5.42	5.54
7726	NASDAQ	TURN	Mon, Jan 30, 2023	5.43	5.45	5.42	5.43
7725	NASDAQ	TURN	Fri, Jan 27, 2023	5.43	5.48	5.40	5.46
7724	NASDAQ	TURN	Thu, Jan 26, 2023	5.32	5.45	5.23	5.45
7723	NASDAQ	TURN	Wed, Jan 25, 2023	5.39	5.39	5.32	5.33
7722	NASDAQ	TURN	Tue, Jan 24, 2023	5.45	5.45	5.33	5.36
7721	NASDAQ	TURN	Mon, Jan 23, 2023	5.47	5.47	5.40	5.40
7720	NASDAQ	TURN	Fri, Jan 20, 2023	5.35	5.49	5.28	5.43
7719	NASDAQ	TURN	Thu, Jan 19, 2023	5.59	5.60	5.30	5.30
7718	NASDAQ	TURN	Wed, Jan 18, 2023	5.54	5.63	5.54	5.62
7717	NASDAQ	TURN	Tue, Jan 17, 2023	5.58	5.58	5.47	5.58
7716	NASDAQ	TURN	Fri, Jan 13, 2023	5.50	5.58	5.50	5.57
7715	NASDAQ	TURN	Thu, Jan 12, 2023	5.54	5.64	5.50	5.56
7714	NASDAQ	TURN	Wed, Jan 11, 2023	5.65	5.66	5.39	5.66
7713	NASDAQ	TURN	Tue, Jan 10, 2023	5.51	5.69	5.51	5.67
7712	NASDAQ	TURN	Mon, Jan 9, 2023	5.31	5.61	5.30	5.57
7711	NASDAQ	TURN	Fri, Jan 6, 2023	5.34	5.35	5.30	5.31
7710	NASDAQ	TURN	Thu, Jan 5, 2023	5.33	5.33	5.30	5.30
7709	NASDAQ	TURN	Wed, Jan 4, 2023	5.25	5.33	5.25	5.33
7708	NASDAQ	TURN	Tue, Jan 3, 2023	5.25	5.29	5.25	5.25
7707	NASDAQ	TURN	Fri, Dec 30, 2022	5.20	5.30	5.20	5.28
7706	NASDAQ	TURN	Thu, Dec 29, 2022	5.17	5.30	5.11	5.28
7705	NASDAQ	TURN	Wed, Dec 28, 2022	5.25	5.27	5.17	5.18
7704	NASDAQ	TURN	Tue, Dec 27, 2022	5.27	5.32	5.22	5.27
7703	NASDAQ	TURN	Fri, Dec 23, 2022	5.24	5.33	5.16	5.33
7702	NASDAQ	TURN	Thu, Dec 22, 2022	5.27	5.27	5.22	5.24
7701	NASDAQ	TURN	Wed, Dec 21, 2022	5.31	5.32	5.26	5.30
7700	NASDAQ	TURN	Tue, Dec 20, 2022	5.30	5.35	5.30	5.34
7699	NASDAQ	TURN	Mon, Dec 19, 2022	5.38	5.39	5.30	5.32
7698	NASDAQ	TURN	Fri, Dec 16, 2022	5.47	5.47	5.36	5.38
7697	NASDAQ	TURN	Thu, Dec 15, 2022	5.40	5.45	5.40	5.45
7696	NASDAQ	TURN	Wed, Dec 14, 2022	5.45	5.48	5.40	5.41
7695	NASDAQ	TURN	Tue, Dec 13, 2022	5.46	5.46	5.33	5.36
7694	NASDAQ	TURN	Mon, Dec 12, 2022	5.32	5.39	5.26	5.28
7693	NASDAQ	TURN	Fri, Dec 9, 2022	5.40	5.45	5.34	5.34
7692	NASDAQ	TURN	Thu, Dec 8, 2022	5.48	5.48	5.40	5.40
7691	NASDAQ	TURN	Wed, Dec 7, 2022	5.41	5.48	5.35	5.44
7690	NASDAQ	TURN	Tue, Dec 6, 2022	5.53	5.53	5.40	5.40
7689	NASDAQ	TURN	Mon, Dec 5, 2022	5.45	5.50	5.42	5.42
7688	NASDAQ	TURN	Fri, Dec 2, 2022	5.59	5.59	5.44	5.46
7687	NASDAQ	TURN	Thu, Dec 1, 2022	5.60	5.63	5.47	5.50
7686	NASDAQ	TURN	Wed, Nov 30, 2022	5.50	5.55	5.42	5.51
7685	NASDAQ	TURN	Tue, Nov 29, 2022	5.45	5.54	5.45	5.51
7684	NASDAQ	TURN	Mon, Nov 28, 2022	5.50	5.60	5.45	5.55
7683	NASDAQ	TURN	Fri, Nov 25, 2022	5.60	5.60	5.56	5.56
7682	NASDAQ	TURN	Wed, Nov 23, 2022	5.61	5.61	5.54	5.55
7681	NASDAQ	TURN	Tue, Nov 22, 2022	5.61	5.61	5.52	5.56
7680	NASDAQ	TURN	Mon, Nov 21, 2022	5.53	5.62	5.53	5.56
7679	NASDAQ	TURN	Fri, Nov 18, 2022	5.64	5.67	5.55	5.57
7678	NASDAQ	TURN	Thu, Nov 17, 2022	5.57	5.68	5.57	5.64
7677	NASDAQ	TURN	Wed, Nov 16, 2022	5.55	5.56	5.50	5.54
7676	NASDAQ	TURN	Tue, Nov 15, 2022	5.59	5.64	5.53	5.61
7675	NASDAQ	TURN	Mon, Nov 14, 2022	5.52	5.59	5.52	5.57
7674	NASDAQ	TURN	Fri, Nov 11, 2022	5.55	5.58	5.55	5.55
7673	NASDAQ	TURN	Thu, Nov 10, 2022	5.52	5.59	5.52	5.59
7672	NASDAQ	TURN	Wed, Nov 9, 2022	5.50	5.51	5.40	5.40
7671	NASDAQ	TURN	Tue, Nov 8, 2022	5.54	5.57	5.48	5.50
7670	NASDAQ	TURN	Mon, Nov 7, 2022	5.56	5.56	5.46	5.50
7669	NASDAQ	TURN	Fri, Nov 4, 2022	5.60	5.60	5.40	5.50
7668	NASDAQ	TURN	Thu, Nov 3, 2022	5.57	5.60	5.57	5.60
7667	NASDAQ	TURN	Wed, Nov 2, 2022	5.61	5.61	5.55	5.55
7666	NASDAQ	TURN	Tue, Nov 1, 2022	5.66	5.66	5.56	5.56
7665	NASDAQ	TURN	Mon, Oct 31, 2022	5.64	5.70	5.60	5.61
7664	NASDAQ	TURN	Thu, Oct 27, 2022	5.67	5.74	5.60	5.64
7663	NASDAQ	TURN	Wed, Oct 26, 2022	5.61	5.82	5.61	5.70
7662	NASDAQ	TURN	Tue, Oct 25, 2022	5.67	5.75	5.67	5.75
7661	NASDAQ	TURN	Mon, Oct 24, 2022	5.57	5.70	5.57	5.68
7660	NASDAQ	TURN	Fri, Oct 21, 2022	5.60	5.65	5.56	5.56
7659	NASDAQ	TURN	Thu, Oct 20, 2022	5.53	5.87	5.53	5.58
7658	NASDAQ	TURN	Wed, Oct 19, 2022	5.83	5.83	5.56	5.56
7657	NASDAQ	TURN	Tue, Oct 18, 2022	5.79	5.88	5.79	5.81
7656	NASDAQ	TURN	Mon, Oct 17, 2022	5.78	5.78	5.78	5.78
7655	NASDAQ	TURN	Fri, Oct 14, 2022	5.69	5.78	5.65	5.75
7654	NASDAQ	TURN	Thu, Oct 13, 2022	5.49	5.73	5.48	5.64
7653	NASDAQ	TURN	Wed, Oct 12, 2022	5.47	5.58	5.47	5.58
7652	NASDAQ	TURN	Tue, Oct 11, 2022	5.48	5.48	5.47	5.47
7651	NASDAQ	TURN	Mon, Oct 10, 2022	5.49	5.49	5.46	5.46
7650	NASDAQ	TURN	Fri, Oct 7, 2022	5.54	5.54	5.47	5.54
7649	NASDAQ	TURN	Thu, Oct 6, 2022	5.48	5.48	5.48	5.48
7648	NASDAQ	TURN	Wed, Oct 5, 2022	5.47	5.59	5.45	5.45
7647	NASDAQ	TURN	Tue, Oct 4, 2022	5.50	5.50	5.44	5.50
7646	NASDAQ	TURN	Mon, Oct 3, 2022	5.54	5.54	5.45	5.48
7645	NASDAQ	TURN	Fri, Sep 30, 2022	5.59	5.59	5.46	5.49
7644	NASDAQ	TURN	Thu, Sep 29, 2022	5.49	5.57	5.49	5.52
7643	NASDAQ	TURN	Wed, Sep 28, 2022	5.30	5.57	5.30	5.49
7642	NASDAQ	TURN	Tue, Sep 27, 2022	5.68	5.68	5.11	5.32
7641	NASDAQ	TURN	Mon, Sep 26, 2022	5.81	5.81	5.60	5.60
7640	NASDAQ	TURN	Fri, Sep 23, 2022	5.69	5.71	5.56	5.59
7639	NASDAQ	TURN	Thu, Sep 22, 2022	5.87	5.87	5.72	5.80
7638	NASDAQ	TURN	Wed, Sep 21, 2022	5.93	5.95	5.88	5.91
7637	NASDAQ	TURN	Tue, Sep 20, 2022	5.85	5.96	5.85	5.92
7636	NASDAQ	TURN	Mon, Sep 19, 2022	5.90	5.90	5.85	5.89
7635	NASDAQ	TURN	Fri, Sep 16, 2022	6.03	6.03	5.84	5.94
7634	NASDAQ	TURN	Thu, Sep 15, 2022	6.00	6.09	5.98	5.98
7633	NASDAQ	TURN	Wed, Sep 14, 2022	5.99	5.99	5.95	5.96
7632	NASDAQ	TURN	Tue, Sep 13, 2022	6.03	6.03	5.95	5.95
7631	NASDAQ	TURN	Mon, Sep 12, 2022	6.03	6.05	6.02	6.05
7630	NASDAQ	TURN	Fri, Sep 9, 2022	6.06	6.08	5.97	6.04
7629	NASDAQ	TURN	Thu, Sep 8, 2022	5.96	6.06	5.96	6.05
7628	NASDAQ	TURN	Wed, Sep 7, 2022	6.05	6.08	6.05	6.05
7627	NASDAQ	TURN	Tue, Sep 6, 2022	5.99	5.99	5.97	5.97
7626	NASDAQ	TURN	Fri, Sep 2, 2022	6.01	6.05	6.01	6.03
7625	NASDAQ	TURN	Thu, Sep 1, 2022	6.05	6.05	6.00	6.03
7624	NASDAQ	TURN	Wed, Aug 31, 2022	6.10	6.10	5.95	6.03
7623	NASDAQ	TURN	Tue, Aug 30, 2022	6.16	6.17	6.13	6.13
7622	NASDAQ	TURN	Mon, Aug 29, 2022	6.20	6.24	6.15	6.19
7621	NASDAQ	TURN	Fri, Aug 26, 2022	6.20	6.25	6.20	6.23
7620	NASDAQ	TURN	Thu, Aug 25, 2022	6.22	6.22	6.22	6.22
7619	NASDAQ	TURN	Wed, Aug 24, 2022	6.23	6.25	6.21	6.21
7618	NASDAQ	TURN	Tue, Aug 23, 2022	6.21	6.26	6.21	6.21
7617	NASDAQ	TURN	Mon, Aug 22, 2022	6.21	6.23	6.19	6.21
7616	NASDAQ	TURN	Fri, Aug 19, 2022	6.20	6.23	6.20	6.23
7615	NASDAQ	TURN	Thu, Aug 18, 2022	6.22	6.25	6.21	6.21
7614	NASDAQ	TURN	Wed, Aug 17, 2022	6.30	6.30	6.20	6.20
7613	NASDAQ	TURN	Tue, Aug 16, 2022	6.27	6.30	6.26	6.30
7612	NASDAQ	TURN	Mon, Aug 15, 2022	6.32	6.32	6.26	6.30
7611	NASDAQ	TURN	Fri, Aug 12, 2022	6.28	6.34	6.28	6.32
7610	NASDAQ	TURN	Thu, Aug 11, 2022	6.24	6.28	6.21	6.26
7609	NASDAQ	TURN	Wed, Aug 10, 2022	6.08	6.24	6.08	6.22
7608	NASDAQ	TURN	Tue, Aug 9, 2022	6.15	6.22	6.01	6.10
7607	NASDAQ	TURN	Mon, Aug 8, 2022	6.07	6.16	5.96	6.07
7606	NASDAQ	TURN	Fri, Aug 5, 2022	5.98	6.00	5.93	5.97
7605	NASDAQ	TURN	Thu, Aug 4, 2022	5.94	6.04	5.94	6.00
7604	NASDAQ	TURN	Wed, Aug 3, 2022	6.03	6.03	5.94	5.94
7603	NASDAQ	TURN	Tue, Aug 2, 2022	6.01	6.01	6.01	6.01
7602	NASDAQ	TURN	Mon, Aug 1, 2022	5.99	6.06	5.99	6.05
7601	NASDAQ	TURN	Fri, Jul 29, 2022	6.02	6.03	5.96	5.97
7600	NASDAQ	TURN	Thu, Jul 28, 2022	6.07	6.07	6.03	6.03
7599	NASDAQ	TURN	Wed, Jul 27, 2022	6.04	6.05	6.03	6.05
7598	NASDAQ	TURN	Tue, Jul 26, 2022	6.02	6.07	6.02	6.04
7597	NASDAQ	TURN	Mon, Jul 25, 2022	6.06	6.06	6.05	6.05
7596	NASDAQ	TURN	Fri, Jul 22, 2022	6.02	6.07	6.02	6.05
7595	NASDAQ	TURN	Thu, Jul 21, 2022	6.02	6.06	6.02	6.06
7594	NASDAQ	TURN	Wed, Jul 20, 2022	6.04	6.04	6.02	6.04
7593	NASDAQ	TURN	Tue, Jul 19, 2022	6.03	6.04	6.01	6.01
7592	NASDAQ	TURN	Mon, Jul 18, 2022	5.98	6.05	5.98	6.02
7591	NASDAQ	TURN	Fri, Jul 15, 2022	6.00	6.00	5.95	5.95
7590	NASDAQ	TURN	Thu, Jul 14, 2022	5.93	5.95	5.93	5.94
7589	NASDAQ	TURN	Wed, Jul 13, 2022	5.90	5.94	5.83	5.94
7588	NASDAQ	TURN	Tue, Jul 12, 2022	5.99	6.00	5.90	5.90
7587	NASDAQ	TURN	Mon, Jul 11, 2022	6.00	6.02	5.96	5.99
7586	NASDAQ	TURN	Fri, Jul 8, 2022	6.02	6.05	6.00	6.03
7585	NASDAQ	TURN	Thu, Jul 7, 2022	6.03	6.05	6.01	6.03
7584	NASDAQ	TURN	Wed, Jul 6, 2022	6.00	6.08	5.98	6.03
7583	NASDAQ	TURN	Tue, Jul 5, 2022	6.00	6.05	5.97	5.99
7582	NASDAQ	TURN	Fri, Jul 1, 2022	6.08	6.11	6.04	6.07
7581	NASDAQ	TURN	Thu, Jun 30, 2022	6.10	6.13	6.05	6.13
7580	NASDAQ	TURN	Wed, Jun 29, 2022	6.11	6.11	6.08	6.08
7579	NASDAQ	TURN	Tue, Jun 28, 2022	6.05	6.14	6.05	6.10
7578	NASDAQ	TURN	Mon, Jun 27, 2022	6.13	6.16	6.09	6.15
7577	NASDAQ	TURN	Fri, Jun 24, 2022	6.10	6.20	6.04	6.15
7576	NASDAQ	TURN	Thu, Jun 23, 2022	6.16	6.19	6.06	6.17
7575	NASDAQ	TURN	Wed, Jun 22, 2022	6.16	6.16	6.14	6.15
7574	NASDAQ	TURN	Tue, Jun 21, 2022	6.19	6.22	6.15	6.17
7573	NASDAQ	TURN	Fri, Jun 17, 2022	6.17	6.25	6.13	6.25
7572	NASDAQ	TURN	Thu, Jun 16, 2022	6.25	6.28	6.16	6.21
7571	NASDAQ	TURN	Wed, Jun 15, 2022	6.35	6.35	6.16	6.29
7570	NASDAQ	TURN	Tue, Jun 14, 2022	6.35	6.35	6.25	6.26
7569	NASDAQ	TURN	Mon, Jun 13, 2022	6.32	6.45	6.26	6.32
7568	NASDAQ	TURN	Fri, Jun 10, 2022	6.40	6.49	6.29	6.42
7567	NASDAQ	TURN	Thu, Jun 9, 2022	6.34	6.50	6.34	6.47
7566	NASDAQ	TURN	Wed, Jun 8, 2022	6.42	6.42	6.40	6.40
7565	NASDAQ	TURN	Tue, Jun 7, 2022	6.37	6.47	6.37	6.46
7564	NASDAQ	TURN	Mon, Jun 6, 2022	6.37	6.37	6.32	6.37
7563	NASDAQ	TURN	Fri, Jun 3, 2022	6.34	6.46	6.34	6.36
7562	NASDAQ	TURN	Thu, Jun 2, 2022	6.22	6.35	6.22	6.35
7561	NASDAQ	TURN	Wed, Jun 1, 2022	6.25	6.30	6.21	6.30
7560	NASDAQ	TURN	Tue, May 31, 2022	6.25	6.29	6.25	6.25
7559	NASDAQ	TURN	Fri, May 27, 2022	6.19	6.24	6.15	6.22
7558	NASDAQ	TURN	Thu, May 26, 2022	6.12	6.20	6.12	6.19
7557	NASDAQ	TURN	Wed, May 25, 2022	6.18	6.22	6.11	6.13
7556	NASDAQ	TURN	Tue, May 24, 2022	6.12	6.22	6.12	6.12
7555	NASDAQ	TURN	Mon, May 23, 2022	6.22	6.22	6.11	6.19
7554	NASDAQ	TURN	Fri, May 20, 2022	6.28	6.30	6.15	6.16
7553	NASDAQ	TURN	Thu, May 19, 2022	6.35	6.35	6.24	6.30
7552	NASDAQ	TURN	Wed, May 18, 2022	6.19	6.34	6.17	6.34
7551	NASDAQ	TURN	Tue, May 17, 2022	6.11	6.26	6.11	6.21
7550	NASDAQ	TURN	Mon, May 16, 2022	6.25	6.36	6.11	6.18
7549	NASDAQ	TURN	Fri, May 13, 2022	6.24	6.40	6.13	6.21
7548	NASDAQ	TURN	Thu, May 12, 2022	6.33	6.43	6.01	6.12
7547	NASDAQ	TURN	Wed, May 11, 2022	6.47	6.56	6.36	6.37
7546	NASDAQ	TURN	Tue, May 10, 2022	6.50	6.57	6.36	6.36
7545	NASDAQ	TURN	Mon, May 9, 2022	6.45	6.51	6.36	6.41
7544	NASDAQ	TURN	Fri, May 6, 2022	6.39	6.49	6.39	6.44
7543	NASDAQ	TURN	Thu, May 5, 2022	6.59	6.59	6.40	6.42
7542	NASDAQ	TURN	Wed, May 4, 2022	6.42	6.59	6.42	6.51
7541	NASDAQ	TURN	Tue, May 3, 2022	6.50	6.52	6.42	6.42
7540	NASDAQ	TURN	Mon, May 2, 2022	6.63	6.63	6.40	6.52
7539	NASDAQ	TURN	Fri, Apr 29, 2022	6.60	6.67	6.60	6.60
7538	NASDAQ	TURN	Thu, Apr 28, 2022	6.41	6.68	6.41	6.60
7537	NASDAQ	TURN	Wed, Apr 27, 2022	6.32	6.44	6.32	6.34
7536	NASDAQ	TURN	Tue, Apr 26, 2022	6.40	6.45	6.34	6.34
7535	NASDAQ	TURN	Mon, Apr 25, 2022	6.53	6.58	6.44	6.44
7534	NASDAQ	TURN	Fri, Apr 22, 2022	6.54	6.54	6.46	6.46
7533	NASDAQ	TURN	Thu, Apr 21, 2022	6.51	6.53	6.46	6.46
7532	NASDAQ	TURN	Wed, Apr 20, 2022	6.55	6.59	6.46	6.54
7531	NASDAQ	TURN	Tue, Apr 19, 2022	6.53	6.63	6.50	6.55
7530	NASDAQ	TURN	Mon, Apr 18, 2022	6.59	6.66	6.55	6.55
7529	NASDAQ	TURN	Thu, Apr 14, 2022	6.61	6.77	6.61	6.67
7528	NASDAQ	TURN	Wed, Apr 13, 2022	6.63	6.73	6.60	6.61
7527	NASDAQ	TURN	Tue, Apr 12, 2022	6.66	6.72	6.60	6.60
7526	NASDAQ	TURN	Mon, Apr 11, 2022	6.69	6.74	6.68	6.68
7525	NASDAQ	TURN	Fri, Apr 8, 2022	6.63	6.68	6.61	6.68
7524	NASDAQ	TURN	Thu, Apr 7, 2022	6.73	6.73	6.62	6.67
7523	NASDAQ	TURN	Wed, Apr 6, 2022	6.80	6.82	6.66	6.70
7522	NASDAQ	TURN	Tue, Apr 5, 2022	6.72	6.78	6.70	6.70
7521	NASDAQ	TURN	Mon, Apr 4, 2022	6.72	6.81	6.70	6.70
7520	NASDAQ	TURN	Fri, Apr 1, 2022	6.81	6.81	6.71	6.72
7519	NASDAQ	TURN	Thu, Mar 31, 2022	6.82	6.84	6.75	6.84
7518	NASDAQ	TURN	Wed, Mar 30, 2022	6.80	6.84	6.80	6.81
7517	NASDAQ	TURN	Tue, Mar 29, 2022	6.76	6.81	6.75	6.81
7516	NASDAQ	TURN	Mon, Mar 28, 2022	6.78	6.78	6.78	6.78
7515	NASDAQ	TURN	Fri, Mar 25, 2022	6.75	6.80	6.73	6.75
7514	NASDAQ	TURN	Thu, Mar 24, 2022	6.80	6.80	6.73	6.74
7513	NASDAQ	TURN	Wed, Mar 23, 2022	6.85	6.85	6.73	6.73
7512	NASDAQ	TURN	Tue, Mar 22, 2022	6.69	6.85	6.69	6.83
7511	NASDAQ	TURN	Mon, Mar 21, 2022	6.78	6.80	6.78	6.80
7510	NASDAQ	TURN	Fri, Mar 18, 2022	6.76	6.83	6.74	6.78
7509	NASDAQ	TURN	Thu, Mar 17, 2022	6.72	6.77	6.70	6.71
7508	NASDAQ	TURN	Wed, Mar 16, 2022	6.76	6.77	6.71	6.72
7507	NASDAQ	TURN	Tue, Mar 15, 2022	6.70	6.77	6.66	6.73
7506	NASDAQ	TURN	Mon, Mar 14, 2022	6.81	6.84	6.72	6.73
7505	NASDAQ	TURN	Fri, Mar 11, 2022	6.84	6.85	6.74	6.77
7504	NASDAQ	TURN	Thu, Mar 10, 2022	6.68	6.90	6.68	6.85
7503	NASDAQ	TURN	Wed, Mar 9, 2022	6.73	6.75	6.68	6.68
7502	NASDAQ	TURN	Tue, Mar 8, 2022	6.70	6.77	6.66	6.69
7501	NASDAQ	TURN	Mon, Mar 7, 2022	6.85	6.86	6.67	6.70
7500	NASDAQ	TURN	Fri, Mar 4, 2022	6.86	6.86	6.75	6.86
7499	NASDAQ	TURN	Thu, Mar 3, 2022	6.96	6.96	6.86	6.87
7498	NASDAQ	TURN	Wed, Mar 2, 2022	6.90	7.07	6.90	7.00
7497	NASDAQ	TURN	Tue, Mar 1, 2022	6.99	7.03	6.90	6.91
7496	NASDAQ	TURN	Mon, Feb 28, 2022	6.96	6.97	6.94	6.96
7495	NASDAQ	TURN	Fri, Feb 25, 2022	6.92	7.10	6.91	6.95
7494	NASDAQ	TURN	Thu, Feb 24, 2022	6.87	6.98	6.71	6.83
7493	NASDAQ	TURN	Wed, Feb 23, 2022	7.15	7.15	6.97	6.98
7492	NASDAQ	TURN	Tue, Feb 22, 2022	7.12	7.18	6.87	6.92
7491	NASDAQ	TURN	Fri, Feb 18, 2022	7.12	7.24	7.04	7.16
7490	NASDAQ	TURN	Thu, Feb 17, 2022	7.35	7.35	7.12	7.16
7489	NASDAQ	TURN	Wed, Feb 16, 2022	7.25	7.52	7.20	7.22
7488	NASDAQ	TURN	Tue, Feb 15, 2022	7.34	7.35	7.26	7.30
7487	NASDAQ	TURN	Mon, Feb 14, 2022	7.20	7.52	7.20	7.35
7486	NASDAQ	TURN	Fri, Feb 11, 2022	7.39	7.56	7.36	7.37
7485	NASDAQ	TURN	Thu, Feb 10, 2022	7.40	7.51	7.39	7.48
7484	NASDAQ	TURN	Wed, Feb 9, 2022	7.73	7.73	7.52	7.53
7483	NASDAQ	TURN	Tue, Feb 8, 2022	7.27	7.90	7.20	7.71
7482	NASDAQ	TURN	Mon, Feb 7, 2022	7.31	7.31	7.19	7.20
7481	NASDAQ	TURN	Fri, Feb 4, 2022	7.32	7.32	7.21	7.21
7480	NASDAQ	TURN	Thu, Feb 3, 2022	7.25	7.33	7.25	7.33
7479	NASDAQ	TURN	Wed, Feb 2, 2022	7.29	7.35	7.29	7.30
7478	NASDAQ	TURN	Tue, Feb 1, 2022	7.26	7.30	7.20	7.30
7477	NASDAQ	TURN	Mon, Jan 31, 2022	7.11	7.30	7.11	7.28
7476	NASDAQ	TURN	Fri, Jan 28, 2022	7.17	7.28	7.16	7.28
7475	NASDAQ	TURN	Thu, Jan 27, 2022	7.13	7.23	7.13	7.19
7474	NASDAQ	TURN	Wed, Jan 26, 2022	7.00	7.10	6.97	7.08
7473	NASDAQ	TURN	Tue, Jan 25, 2022	7.05	7.07	6.97	7.01
7472	NASDAQ	TURN	Mon, Jan 24, 2022	7.19	7.19	7.02	7.07
7471	NASDAQ	TURN	Fri, Jan 21, 2022	7.20	7.28	7.15	7.19
7470	NASDAQ	TURN	Thu, Jan 20, 2022	7.33	7.35	7.20	7.26
7469	NASDAQ	TURN	Wed, Jan 19, 2022	7.32	7.37	7.26	7.29
7468	NASDAQ	TURN	Tue, Jan 18, 2022	7.30	7.34	7.21	7.25
7467	NASDAQ	TURN	Fri, Jan 14, 2022	7.40	7.40	7.29	7.40
7466	NASDAQ	TURN	Thu, Jan 13, 2022	7.38	7.39	7.30	7.35
7465	NASDAQ	TURN	Wed, Jan 12, 2022	7.38	7.40	7.25	7.39
7464	NASDAQ	TURN	Tue, Jan 11, 2022	7.22	7.40	7.20	7.39
7463	NASDAQ	TURN	Mon, Jan 10, 2022	7.46	7.50	7.23	7.24
7462	NASDAQ	TURN	Fri, Jan 7, 2022	7.56	7.58	7.50	7.50
7461	NASDAQ	TURN	Thu, Jan 6, 2022	7.45	7.52	7.45	7.52
7460	NASDAQ	TURN	Wed, Jan 5, 2022	7.62	7.75	7.33	7.46
7459	NASDAQ	TURN	Tue, Jan 4, 2022	7.68	7.90	7.54	7.62
7458	NASDAQ	TURN	Mon, Jan 3, 2022	7.35	7.68	7.35	7.50
7457	NASDAQ	TURN	Fri, Dec 31, 2021	7.28	7.35	7.27	7.35
7456	NASDAQ	TURN	Thu, Dec 30, 2021	7.30	7.31	7.26	7.29
7455	NASDAQ	TURN	Wed, Dec 29, 2021	7.29	7.32	7.21	7.29
7454	NASDAQ	TURN	Tue, Dec 28, 2021	7.25	7.29	7.20	7.28
7453	NASDAQ	TURN	Mon, Dec 27, 2021	7.16	7.29	7.16	7.29
7452	NASDAQ	TURN	Thu, Dec 23, 2021	7.25	7.30	7.20	7.29
7451	NASDAQ	TURN	Wed, Dec 22, 2021	7.18	7.26	7.15	7.20
7450	NASDAQ	TURN	Tue, Dec 21, 2021	7.17	7.20	7.15	7.15
7449	NASDAQ	TURN	Mon, Dec 20, 2021	7.17	7.18	7.10	7.12
7448	NASDAQ	TURN	Fri, Dec 17, 2021	7.10	7.20	7.10	7.15
7447	NASDAQ	TURN	Thu, Dec 16, 2021	7.12	7.20	7.08	7.15
7446	NASDAQ	TURN	Wed, Dec 15, 2021	7.12	7.20	7.12	7.19
7445	NASDAQ	TURN	Tue, Dec 14, 2021	7.12	7.28	7.12	7.20
7444	NASDAQ	TURN	Mon, Dec 13, 2021	7.31	7.31	7.12	7.17
7443	NASDAQ	TURN	Fri, Dec 10, 2021	7.25	7.30	7.23	7.29
7442	NASDAQ	TURN	Thu, Dec 9, 2021	7.29	7.29	7.23	7.25
7441	NASDAQ	TURN	Wed, Dec 8, 2021	7.26	7.32	7.25	7.31
7440	NASDAQ	TURN	Tue, Dec 7, 2021	7.29	7.31	7.23	7.30
7439	NASDAQ	TURN	Mon, Dec 6, 2021	7.29	7.30	7.18	7.25
7438	NASDAQ	TURN	Fri, Dec 3, 2021	7.32	7.34	7.21	7.22
7437	NASDAQ	TURN	Thu, Dec 2, 2021	7.27	7.32	7.20	7.32
7436	NASDAQ	TURN	Wed, Dec 1, 2021	7.33	7.34	7.20	7.30
7435	NASDAQ	TURN	Tue, Nov 30, 2021	7.47	7.47	7.11	7.14
7434	NASDAQ	TURN	Mon, Nov 29, 2021	7.45	7.52	7.40	7.49
7433	NASDAQ	TURN	Fri, Nov 26, 2021	7.55	7.55	7.36	7.48
7432	NASDAQ	TURN	Wed, Nov 24, 2021	7.60	7.61	7.55	7.56
7431	NASDAQ	TURN	Tue, Nov 23, 2021	7.58	7.61	7.55	7.60
7430	NASDAQ	TURN	Mon, Nov 22, 2021	7.62	7.70	7.50	7.61
7429	NASDAQ	TURN	Fri, Nov 19, 2021	7.60	7.70	7.54	7.60
7428	NASDAQ	TURN	Thu, Nov 18, 2021	7.56	7.56	7.50	7.54
7427	NASDAQ	TURN	Wed, Nov 17, 2021	7.62	7.80	7.56	7.58
7426	NASDAQ	TURN	Tue, Nov 16, 2021	7.58	7.59	7.50	7.56
7425	NASDAQ	TURN	Mon, Nov 15, 2021	7.55	7.60	7.51	7.52
7424	NASDAQ	TURN	Fri, Nov 12, 2021	7.50	7.54	7.41	7.54
7423	NASDAQ	TURN	Thu, Nov 11, 2021	7.46	7.55	7.45	7.46
7422	NASDAQ	TURN	Wed, Nov 10, 2021	7.17	7.48	7.17	7.46
7421	NASDAQ	TURN	Tue, Nov 9, 2021	7.18	7.21	7.15	7.20
7420	NASDAQ	TURN	Mon, Nov 8, 2021	7.15	7.19	7.10	7.19
7419	NASDAQ	TURN	Fri, Nov 5, 2021	7.12	7.18	7.08	7.17
7418	NASDAQ	TURN	Thu, Nov 4, 2021	7.13	7.17	7.12	7.13
7417	NASDAQ	TURN	Wed, Nov 3, 2021	7.07	7.15	7.07	7.14
7416	NASDAQ	TURN	Tue, Nov 2, 2021	7.15	7.16	7.07	7.12
7415	NASDAQ	TURN	Mon, Nov 1, 2021	7.12	7.18	7.07	7.15
7414	NASDAQ	TURN	Fri, Oct 29, 2021	7.14	7.16	7.07	7.15
7413	NASDAQ	TURN	Thu, Oct 28, 2021	7.10	7.16	7.07	7.15
7412	NASDAQ	TURN	Wed, Oct 27, 2021	7.12	7.17	7.10	7.11
7411	NASDAQ	TURN	Tue, Oct 26, 2021	7.12	7.17	7.12	7.13
7410	NASDAQ	TURN	Mon, Oct 25, 2021	7.15	7.17	7.13	7.14
7409	NASDAQ	TURN	Fri, Oct 22, 2021	7.12	7.12	7.10	7.11
7408	NASDAQ	TURN	Thu, Oct 21, 2021	7.09	7.18	7.09	7.13
7407	NASDAQ	TURN	Wed, Oct 20, 2021	7.19	7.19	7.10	7.16
7406	NASDAQ	TURN	Tue, Oct 19, 2021	7.18	7.19	7.15	7.17
7405	NASDAQ	TURN	Mon, Oct 18, 2021	7.08	7.20	7.08	7.14
7404	NASDAQ	TURN	Fri, Oct 15, 2021	7.19	7.20	7.12	7.15
7403	NASDAQ	TURN	Thu, Oct 14, 2021	7.12	7.20	7.09	7.18
7402	NASDAQ	TURN	Wed, Oct 13, 2021	7.18	7.21	7.10	7.21
7401	NASDAQ	TURN	Tue, Oct 12, 2021	7.11	7.22	7.10	7.17
7400	NASDAQ	TURN	Mon, Oct 11, 2021	7.11	7.24	7.11	7.17
7399	NASDAQ	TURN	Fri, Oct 8, 2021	7.24	7.24	7.11	7.12
7398	NASDAQ	TURN	Thu, Oct 7, 2021	7.15	7.23	7.10	7.10
7397	NASDAQ	TURN	Wed, Oct 6, 2021	7.16	7.20	7.14	7.14
7396	NASDAQ	TURN	Tue, Oct 5, 2021	7.07	7.22	7.07	7.20
7395	NASDAQ	TURN	Mon, Oct 4, 2021	7.18	7.25	7.06	7.06
7394	NASDAQ	TURN	Fri, Oct 1, 2021	7.24	7.25	7.18	7.18
7393	NASDAQ	TURN	Thu, Sep 30, 2021	7.20	7.27	7.16	7.25
7392	NASDAQ	TURN	Wed, Sep 29, 2021	7.20	7.28	7.20	7.26
7391	NASDAQ	TURN	Tue, Sep 28, 2021	7.27	7.27	7.20	7.20
7390	NASDAQ	TURN	Mon, Sep 27, 2021	7.31	7.31	7.25	7.25
7389	NASDAQ	TURN	Fri, Sep 24, 2021	7.19	7.30	7.19	7.30
7388	NASDAQ	TURN	Thu, Sep 23, 2021	7.16	7.29	7.16	7.27
7387	NASDAQ	TURN	Wed, Sep 22, 2021	7.18	7.22	7.16	7.16
7386	NASDAQ	TURN	Tue, Sep 21, 2021	7.21	7.22	7.18	7.19
7385	NASDAQ	TURN	Mon, Sep 20, 2021	7.11	7.30	7.11	7.21
7384	NASDAQ	TURN	Fri, Sep 17, 2021	7.34	7.34	7.19	7.20
7383	NASDAQ	TURN	Thu, Sep 16, 2021	7.11	7.20	7.11	7.16
7382	NASDAQ	TURN	Wed, Sep 15, 2021	7.33	7.37	7.11	7.15
7381	NASDAQ	TURN	Tue, Sep 14, 2021	7.44	7.44	7.20	7.35
7380	NASDAQ	TURN	Mon, Sep 13, 2021	7.45	7.47	7.40	7.45
7379	NASDAQ	TURN	Fri, Sep 10, 2021	7.46	7.48	7.40	7.45
7378	NASDAQ	TURN	Thu, Sep 9, 2021	7.41	7.49	7.35	7.44
7377	NASDAQ	TURN	Wed, Sep 8, 2021	7.40	7.44	7.40	7.40
7376	NASDAQ	TURN	Tue, Sep 7, 2021	7.33	7.41	7.33	7.38
7375	NASDAQ	TURN	Fri, Sep 3, 2021	7.36	7.37	7.30	7.35
7374	NASDAQ	TURN	Thu, Sep 2, 2021	7.36	7.42	7.27	7.30
7373	NASDAQ	TURN	Wed, Sep 1, 2021	7.38	7.43	7.32	7.32
7372	NASDAQ	TURN	Tue, Aug 31, 2021	7.34	7.44	7.33	7.40
7371	NASDAQ	TURN	Mon, Aug 30, 2021	7.33	7.44	7.33	7.34
7370	NASDAQ	TURN	Fri, Aug 27, 2021	7.35	7.39	7.32	7.32
7369	NASDAQ	TURN	Thu, Aug 26, 2021	7.34	7.40	7.34	7.35
7368	NASDAQ	TURN	Wed, Aug 25, 2021	7.28	7.39	7.28	7.31
7367	NASDAQ	TURN	Tue, Aug 24, 2021	7.36	7.40	7.28	7.31
7366	NASDAQ	TURN	Mon, Aug 23, 2021	7.40	7.40	7.32	7.32
7365	NASDAQ	TURN	Fri, Aug 20, 2021	7.47	7.50	7.32	7.37
7364	NASDAQ	TURN	Thu, Aug 19, 2021	7.47	7.55	7.45	7.49
7363	NASDAQ	TURN	Wed, Aug 18, 2021	7.51	7.62	7.51	7.60
7362	NASDAQ	TURN	Tue, Aug 17, 2021	7.53	7.63	7.42	7.47
7361	NASDAQ	TURN	Mon, Aug 16, 2021	7.62	7.65	7.52	7.62
7360	NASDAQ	TURN	Fri, Aug 13, 2021	7.57	7.62	7.57	7.62
7359	NASDAQ	TURN	Thu, Aug 12, 2021	7.53	7.60	7.53	7.60
7358	NASDAQ	TURN	Wed, Aug 11, 2021	7.60	7.66	7.51	7.57
7357	NASDAQ	TURN	Tue, Aug 10, 2021	7.59	7.59	7.51	7.59
7356	NASDAQ	TURN	Mon, Aug 9, 2021	7.49	7.56	7.49	7.53
7355	NASDAQ	TURN	Fri, Aug 6, 2021	7.51	7.57	7.47	7.47
7354	NASDAQ	TURN	Thu, Aug 5, 2021	7.57	7.57	7.43	7.49
7353	NASDAQ	TURN	Wed, Aug 4, 2021	7.58	7.58	7.45	7.47
7352	NASDAQ	TURN	Tue, Aug 3, 2021	7.58	7.58	7.43	7.45
7351	NASDAQ	TURN	Mon, Aug 2, 2021	7.49	7.64	7.42	7.43
7350	NASDAQ	TURN	Fri, Jul 30, 2021	7.68	7.68	7.42	7.48
7349	NASDAQ	TURN	Thu, Jul 29, 2021	7.73	7.73	7.65	7.68
7348	NASDAQ	TURN	Wed, Jul 28, 2021	7.73	7.75	7.60	7.66
7347	NASDAQ	TURN	Tue, Jul 27, 2021	7.65	7.80	7.64	7.64
7346	NASDAQ	TURN	Mon, Jul 26, 2021	7.75	7.79	7.62	7.70
7345	NASDAQ	TURN	Fri, Jul 23, 2021	7.72	7.84	7.72	7.79
7344	NASDAQ	TURN	Thu, Jul 22, 2021	8.10	8.35	7.68	7.71
7343	NASDAQ	TURN	Wed, Jul 21, 2021	7.62	7.83	7.62	7.83
7342	NASDAQ	TURN	Tue, Jul 20, 2021	7.64	7.74	7.62	7.67
7341	NASDAQ	TURN	Mon, Jul 19, 2021	7.79	7.92	7.55	7.64
7340	NASDAQ	TURN	Fri, Jul 16, 2021	7.99	8.05	7.80	7.86
7339	NASDAQ	TURN	Thu, Jul 15, 2021	8.03	8.05	7.96	7.98
7338	NASDAQ	TURN	Wed, Jul 14, 2021	8.01	8.05	7.95	8.01
7337	NASDAQ	TURN	Tue, Jul 13, 2021	8.09	8.09	8.00	8.03
7336	NASDAQ	TURN	Mon, Jul 12, 2021	8.00	8.10	8.00	8.08
7335	NASDAQ	TURN	Fri, Jul 9, 2021	8.03	8.13	8.00	8.01
7334	NASDAQ	TURN	Thu, Jul 8, 2021	8.13	8.13	7.99	8.02
7333	NASDAQ	TURN	Wed, Jul 7, 2021	8.07	8.10	7.98	8.03
7332	NASDAQ	TURN	Tue, Jul 6, 2021	8.04	8.13	8.03	8.08
7331	NASDAQ	TURN	Fri, Jul 2, 2021	8.03	8.05	8.03	8.04
7330	NASDAQ	TURN	Thu, Jul 1, 2021	8.12	8.12	8.00	8.03
7329	NASDAQ	TURN	Wed, Jun 30, 2021	8.08	8.13	8.01	8.06
7328	NASDAQ	TURN	Tue, Jun 29, 2021	8.03	8.13	8.03	8.04
7327	NASDAQ	TURN	Mon, Jun 28, 2021	8.13	8.14	8.03	8.06
7326	NASDAQ	TURN	Fri, Jun 25, 2021	8.06	8.14	8.00	8.12
7325	NASDAQ	TURN	Thu, Jun 24, 2021	8.10	8.12	8.05	8.10
7324	NASDAQ	TURN	Wed, Jun 23, 2021	8.13	8.14	8.00	8.02
7323	NASDAQ	TURN	Tue, Jun 22, 2021	8.07	8.13	8.05	8.09
7322	NASDAQ	TURN	Mon, Jun 21, 2021	8.13	8.13	7.97	8.03
7321	NASDAQ	TURN	Fri, Jun 18, 2021	8.11	8.20	8.06	8.06
7320	NASDAQ	TURN	Thu, Jun 17, 2021	8.08	8.20	8.08	8.17
7319	NASDAQ	TURN	Wed, Jun 16, 2021	8.00	8.18	7.99	8.08
7318	NASDAQ	TURN	Tue, Jun 15, 2021	8.11	8.14	8.00	8.04
7317	NASDAQ	TURN	Mon, Jun 14, 2021	8.08	8.12	8.05	8.09
7316	NASDAQ	TURN	Fri, Jun 11, 2021	8.15	8.16	8.01	8.08
7315	NASDAQ	TURN	Thu, Jun 10, 2021	8.10	8.20	8.04	8.13
7314	NASDAQ	TURN	Wed, Jun 9, 2021	8.10	8.18	8.00	8.06
7313	NASDAQ	TURN	Tue, Jun 8, 2021	8.08	8.18	8.07	8.13
7312	NASDAQ	TURN	Mon, Jun 7, 2021	8.15	8.18	8.02	8.05
7311	NASDAQ	TURN	Fri, Jun 4, 2021	8.04	8.15	8.01	8.13
7310	NASDAQ	TURN	Thu, Jun 3, 2021	7.89	8.12	7.85	8.06
7309	NASDAQ	TURN	Wed, Jun 2, 2021	8.04	8.15	7.96	7.96
7308	NASDAQ	TURN	Tue, Jun 1, 2021	8.12	8.20	8.01	8.08
7307	NASDAQ	TURN	Fri, May 28, 2021	8.06	8.20	8.05	8.10
7306	NASDAQ	TURN	Thu, May 27, 2021	8.01	8.15	7.96	8.05
7305	NASDAQ	TURN	Wed, May 26, 2021	8.03	8.04	7.90	7.96
7304	NASDAQ	TURN	Tue, May 25, 2021	8.02	8.12	7.93	7.97
7303	NASDAQ	TURN	Mon, May 24, 2021	8.10	8.13	8.02	8.02
7302	NASDAQ	TURN	Fri, May 21, 2021	8.09	8.15	8.05	8.08
7301	NASDAQ	TURN	Thu, May 20, 2021	8.13	8.15	8.01	8.13
7300	NASDAQ	TURN	Wed, May 19, 2021	8.07	8.24	8.05	8.08
7299	NASDAQ	TURN	Tue, May 18, 2021	8.08	8.17	8.08	8.14
7298	NASDAQ	TURN	Mon, May 17, 2021	8.11	8.20	8.08	8.12
7297	NASDAQ	TURN	Fri, May 14, 2021	8.21	8.21	8.10	8.15
7296	NASDAQ	TURN	Thu, May 13, 2021	7.84	8.64	7.75	8.12
7295	NASDAQ	TURN	Wed, May 12, 2021	7.76	7.86	7.65	7.71
7294	NASDAQ	TURN	Tue, May 11, 2021	7.41	7.90	7.32	7.78
7293	NASDAQ	TURN	Mon, May 10, 2021	7.48	7.48	7.32	7.40
7292	NASDAQ	TURN	Fri, May 7, 2021	7.20	7.38	7.20	7.29
7291	NASDAQ	TURN	Thu, May 6, 2021	7.26	7.28	7.23	7.24
7290	NASDAQ	TURN	Wed, May 5, 2021	7.29	7.33	7.24	7.28
7289	NASDAQ	TURN	Tue, May 4, 2021	7.30	7.33	7.23	7.30
7288	NASDAQ	TURN	Mon, May 3, 2021	7.33	7.33	7.20	7.28
7287	NASDAQ	TURN	Fri, Apr 30, 2021	7.30	7.33	7.24	7.33
7286	NASDAQ	TURN	Thu, Apr 29, 2021	7.17	7.38	7.15	7.36
7285	NASDAQ	TURN	Wed, Apr 28, 2021	7.12	7.15	7.11	7.14
7284	NASDAQ	TURN	Tue, Apr 27, 2021	7.14	7.16	7.11	7.13
7283	NASDAQ	TURN	Mon, Apr 26, 2021	7.17	7.17	7.10	7.17
7282	NASDAQ	TURN	Fri, Apr 23, 2021	7.10	7.20	7.10	7.17
7281	NASDAQ	TURN	Thu, Apr 22, 2021	7.24	7.30	7.06	7.12
7280	NASDAQ	TURN	Wed, Apr 21, 2021	7.30	7.30	7.16	7.27
7279	NASDAQ	TURN	Tue, Apr 20, 2021	7.24	7.30	7.19	7.29
7278	NASDAQ	TURN	Mon, Apr 19, 2021	7.32	7.40	7.16	7.22
7277	NASDAQ	TURN	Fri, Apr 16, 2021	7.43	7.45	7.26	7.30
7276	NASDAQ	TURN	Thu, Apr 15, 2021	7.29	7.35	7.26	7.30
7275	NASDAQ	TURN	Wed, Apr 14, 2021	7.22	7.33	7.22	7.28
7274	NASDAQ	TURN	Tue, Apr 13, 2021	7.34	7.34	7.22	7.28
7273	NASDAQ	TURN	Mon, Apr 12, 2021	7.40	7.41	7.26	7.28
7272	NASDAQ	TURN	Fri, Apr 9, 2021	7.50	7.50	7.36	7.41
7271	NASDAQ	TURN	Thu, Apr 8, 2021	7.48	7.50	7.27	7.50
7270	NASDAQ	TURN	Wed, Apr 7, 2021	7.49	7.50	7.40	7.43
7269	NASDAQ	TURN	Tue, Apr 6, 2021	7.50	7.50	7.47	7.50
7268	NASDAQ	TURN	Mon, Apr 5, 2021	7.28	7.50	7.28	7.50
7267	NASDAQ	TURN	Thu, Apr 1, 2021	7.38	7.50	7.15	7.17
7266	NASDAQ	TURN	Wed, Mar 31, 2021	7.42	7.44	7.36	7.40
7265	NASDAQ	TURN	Tue, Mar 30, 2021	7.35	7.45	7.35	7.44
7264	NASDAQ	TURN	Mon, Mar 29, 2021	7.38	7.44	7.28	7.30
7263	NASDAQ	TURN	Fri, Mar 26, 2021	7.42	7.51	7.35	7.37
7262	NASDAQ	TURN	Thu, Mar 25, 2021	7.35	7.42	7.26	7.35
7261	NASDAQ	TURN	Wed, Mar 24, 2021	7.40	7.55	7.36	7.37
7260	NASDAQ	TURN	Tue, Mar 23, 2021	7.47	7.48	7.32	7.39
7259	NASDAQ	TURN	Mon, Mar 22, 2021	7.49	7.49	7.35	7.40
7258	NASDAQ	TURN	Fri, Mar 19, 2021	7.49	7.55	7.42	7.47
7257	NASDAQ	TURN	Thu, Mar 18, 2021	7.53	7.60	7.41	7.51
7256	NASDAQ	TURN	Wed, Mar 17, 2021	7.52	7.65	7.44	7.56
7255	NASDAQ	TURN	Tue, Mar 16, 2021	7.40	7.50	7.35	7.48
7254	NASDAQ	TURN	Mon, Mar 15, 2021	7.34	7.45	7.30	7.40
7253	NASDAQ	TURN	Fri, Mar 12, 2021	7.35	7.35	7.28	7.30
7252	NASDAQ	TURN	Thu, Mar 11, 2021	7.37	7.37	7.28	7.33
7251	NASDAQ	TURN	Wed, Mar 10, 2021	7.41	7.41	7.18	7.25
7250	NASDAQ	TURN	Tue, Mar 9, 2021	7.21	7.41	7.08	7.33
7249	NASDAQ	TURN	Mon, Mar 8, 2021	7.20	7.28	7.16	7.22
7248	NASDAQ	TURN	Fri, Mar 5, 2021	7.32	7.32	7.04	7.16
7247	NASDAQ	TURN	Thu, Mar 4, 2021	7.32	7.35	7.15	7.20
7246	NASDAQ	TURN	Wed, Mar 3, 2021	7.38	7.41	7.31	7.32
7245	NASDAQ	TURN	Tue, Mar 2, 2021	7.42	7.42	7.30	7.38
7244	NASDAQ	TURN	Mon, Mar 1, 2021	7.44	7.46	7.39	7.42
7243	NASDAQ	TURN	Fri, Feb 26, 2021	7.40	7.44	7.11	7.38
7242	NASDAQ	TURN	Thu, Feb 25, 2021	7.39	7.45	7.23	7.27
7241	NASDAQ	TURN	Wed, Feb 24, 2021	7.45	7.45	7.33	7.40
7240	NASDAQ	TURN	Tue, Feb 23, 2021	7.01	7.49	6.92	7.36
7239	NASDAQ	TURN	Mon, Feb 22, 2021	7.17	7.35	7.03	7.35
7238	NASDAQ	TURN	Fri, Feb 19, 2021	6.98	7.35	6.95	7.09
7237	NASDAQ	TURN	Thu, Feb 18, 2021	7.05	7.05	6.90	7.00
7236	NASDAQ	TURN	Wed, Feb 17, 2021	7.13	7.18	7.05	7.08
7235	NASDAQ	TURN	Tue, Feb 16, 2021	7.06	7.17	7.06	7.13
7234	NASDAQ	TURN	Fri, Feb 12, 2021	7.00	7.06	6.92	7.05
7233	NASDAQ	TURN	Thu, Feb 11, 2021	6.98	7.15	6.98	6.98
7232	NASDAQ	TURN	Wed, Feb 10, 2021	6.99	7.07	6.82	7.05
7231	NASDAQ	TURN	Tue, Feb 9, 2021	6.95	7.10	6.90	7.00
7230	NASDAQ	TURN	Mon, Feb 8, 2021	6.90	7.16	6.75	6.95
7229	NASDAQ	TURN	Fri, Feb 5, 2021	6.55	6.90	6.55	6.90
7228	NASDAQ	TURN	Thu, Feb 4, 2021	6.46	6.68	6.30	6.61
7227	NASDAQ	TURN	Wed, Feb 3, 2021	6.42	6.48	6.26	6.40
7226	NASDAQ	TURN	Tue, Feb 2, 2021	6.29	6.44	6.28	6.38
7225	NASDAQ	TURN	Mon, Feb 1, 2021	6.30	6.39	6.22	6.27
7224	NASDAQ	TURN	Fri, Jan 29, 2021	6.30	6.39	6.21	6.32
7223	NASDAQ	TURN	Thu, Jan 28, 2021	6.33	6.50	6.24	6.36
7222	NASDAQ	TURN	Wed, Jan 27, 2021	6.65	6.75	6.32	6.40
7221	NASDAQ	TURN	Tue, Jan 26, 2021	6.64	6.80	6.52	6.69
7220	NASDAQ	TURN	Mon, Jan 25, 2021	6.56	6.65	6.45	6.64
7219	NASDAQ	TURN	Fri, Jan 22, 2021	6.68	6.73	6.54	6.61
7218	NASDAQ	TURN	Thu, Jan 21, 2021	6.46	6.84	6.46	6.67
7217	NASDAQ	TURN	Wed, Jan 20, 2021	6.40	6.62	6.40	6.52
7216	NASDAQ	TURN	Tue, Jan 19, 2021	6.40	6.64	6.32	6.40
7215	NASDAQ	TURN	Fri, Jan 15, 2021	6.51	6.58	6.37	6.38
7214	NASDAQ	TURN	Thu, Jan 14, 2021	6.40	6.54	6.39	6.53
7213	NASDAQ	TURN	Wed, Jan 13, 2021	6.48	6.49	6.37	6.41
7212	NASDAQ	TURN	Tue, Jan 12, 2021	6.30	6.50	6.25	6.49
7211	NASDAQ	TURN	Mon, Jan 11, 2021	6.25	6.35	6.18	6.30
7210	NASDAQ	TURN	Fri, Jan 8, 2021	6.45	6.46	6.20	6.31
7209	NASDAQ	TURN	Thu, Jan 7, 2021	6.22	6.46	6.15	6.35
7208	NASDAQ	TURN	Wed, Jan 6, 2021	6.34	6.48	6.13	6.23
7207	NASDAQ	TURN	Tue, Jan 5, 2021	6.42	6.75	6.30	6.35
7206	NASDAQ	TURN	Mon, Jan 4, 2021	6.66	6.66	6.35	6.49
7205	NASDAQ	TURN	Thu, Dec 31, 2020	6.51	6.84	6.48	6.66
7204	NASDAQ	TURN	Wed, Dec 30, 2020	6.21	6.51	6.21	6.42
7203	NASDAQ	TURN	Tue, Dec 29, 2020	6.48	6.57	6.18	6.24
7202	NASDAQ	TURN	Mon, Dec 28, 2020	6.57	6.57	6.21	6.36
7201	NASDAQ	TURN	Thu, Dec 24, 2020	6.57	6.66	6.09	6.36
7200	NASDAQ	TURN	Wed, Dec 23, 2020	5.85	8.07	5.85	6.45
7199	NASDAQ	TURN	Tue, Dec 22, 2020	5.97	5.97	5.67	5.79
7198	NASDAQ	TURN	Mon, Dec 21, 2020	5.73	6.15	5.70	5.84
7197	NASDAQ	TURN	Fri, Dec 18, 2020	5.58	5.85	5.58	5.73
7196	NASDAQ	TURN	Thu, Dec 17, 2020	5.64	5.70	5.58	5.61
7195	NASDAQ	TURN	Wed, Dec 16, 2020	5.58	5.70	5.54	5.67
7194	NASDAQ	TURN	Tue, Dec 15, 2020	5.76	5.82	5.52	5.61
7193	NASDAQ	TURN	Mon, Dec 14, 2020	5.85	5.97	5.73	5.76
7192	NASDAQ	TURN	Fri, Dec 11, 2020	5.88	6.00	5.73	5.73
7191	NASDAQ	TURN	Thu, Dec 10, 2020	6.06	6.08	5.85	5.93
7190	NASDAQ	TURN	Wed, Dec 9, 2020	6.15	6.15	6.03	6.03
7189	NASDAQ	TURN	Tue, Dec 8, 2020	6.15	6.21	6.00	6.12
7188	NASDAQ	TURN	Mon, Dec 7, 2020	6.03	6.30	6.00	6.21
7187	NASDAQ	TURN	Fri, Dec 4, 2020	6.12	6.21	6.03	6.12
7186	NASDAQ	TURN	Thu, Dec 3, 2020	6.04	6.15	6.02	6.15
7185	NASDAQ	TURN	Wed, Dec 2, 2020	5.97	6.15	5.91	5.97
7184	NASDAQ	TURN	Tue, Dec 1, 2020	6.06	6.09	5.88	6.09
7183	NASDAQ	TURN	Mon, Nov 30, 2020	5.94	6.15	5.94	6.03
7182	NASDAQ	TURN	Fri, Nov 27, 2020	6.24	6.24	6.00	6.09
7181	NASDAQ	TURN	Wed, Nov 25, 2020	5.94	6.24	5.85	6.18
7180	NASDAQ	TURN	Tue, Nov 24, 2020	5.97	6.24	5.97	6.09
7179	NASDAQ	TURN	Mon, Nov 23, 2020	5.85	6.00	5.76	5.98
7178	NASDAQ	TURN	Fri, Nov 20, 2020	5.73	5.94	5.70	5.88
7177	NASDAQ	TURN	Thu, Nov 19, 2020	5.76	5.93	5.67	5.85
7176	NASDAQ	TURN	Wed, Nov 18, 2020	5.64	5.91	5.61	5.91
7175	NASDAQ	TURN	Tue, Nov 17, 2020	5.58	5.67	5.55	5.58
7174	NASDAQ	TURN	Mon, Nov 16, 2020	5.58	5.67	5.50	5.61
7173	NASDAQ	TURN	Fri, Nov 13, 2020	5.45	5.61	5.45	5.58
7172	NASDAQ	TURN	Thu, Nov 12, 2020	5.61	5.61	5.40	5.43
7171	NASDAQ	TURN	Wed, Nov 11, 2020	5.52	5.64	5.43	5.51
7170	NASDAQ	TURN	Tue, Nov 10, 2020	5.46	5.63	5.42	5.61
7169	NASDAQ	TURN	Mon, Nov 9, 2020	5.19	5.52	5.16	5.49
7168	NASDAQ	TURN	Fri, Nov 6, 2020	5.19	5.22	4.98	5.16
7167	NASDAQ	TURN	Thu, Nov 5, 2020	5.04	5.19	5.02	5.19
7166	NASDAQ	TURN	Wed, Nov 4, 2020	5.04	5.16	4.98	5.10
7165	NASDAQ	TURN	Tue, Nov 3, 2020	5.19	5.22	5.10	5.13
7164	NASDAQ	TURN	Mon, Nov 2, 2020	5.19	5.22	5.10	5.13
7163	NASDAQ	TURN	Fri, Oct 30, 2020	5.16	5.16	5.10	5.10
7162	NASDAQ	TURN	Thu, Oct 29, 2020	5.13	5.23	5.13	5.13
7161	NASDAQ	TURN	Wed, Oct 28, 2020	5.34	5.34	5.13	5.13
7160	NASDAQ	TURN	Tue, Oct 27, 2020	5.40	5.48	5.28	5.34
7159	NASDAQ	TURN	Mon, Oct 26, 2020	5.52	5.57	5.46	5.46
7158	NASDAQ	TURN	Fri, Oct 23, 2020	5.55	5.58	5.55	5.55
7157	NASDAQ	TURN	Thu, Oct 22, 2020	5.58	5.61	5.55	5.57
7156	NASDAQ	TURN	Wed, Oct 21, 2020	5.55	5.70	5.55	5.58
7155	NASDAQ	TURN	Tue, Oct 20, 2020	5.58	5.60	5.55	5.58
7154	NASDAQ	TURN	Mon, Oct 19, 2020	5.64	5.70	5.55	5.60
7153	NASDAQ	TURN	Fri, Oct 16, 2020	5.79	5.79	5.64	5.64
7152	NASDAQ	TURN	Thu, Oct 15, 2020	5.73	5.76	5.67	5.70
7151	NASDAQ	TURN	Wed, Oct 14, 2020	5.79	5.85	5.70	5.72
7150	NASDAQ	TURN	Tue, Oct 13, 2020	5.88	5.94	5.85	5.85
7149	NASDAQ	TURN	Mon, Oct 12, 2020	6.03	6.03	5.76	5.88
7148	NASDAQ	TURN	Fri, Oct 9, 2020	6.03	6.06	5.97	6.00
7147	NASDAQ	TURN	Thu, Oct 8, 2020	5.64	6.06	5.64	6.00
7146	NASDAQ	TURN	Wed, Oct 7, 2020	5.54	5.67	5.52	5.63
7145	NASDAQ	TURN	Tue, Oct 6, 2020	5.55	5.70	5.46	5.58
7144	NASDAQ	TURN	Mon, Oct 5, 2020	5.61	5.67	5.46	5.55
7143	NASDAQ	TURN	Fri, Oct 2, 2020	5.55	5.64	5.52	5.55
7142	NASDAQ	TURN	Thu, Oct 1, 2020	5.70	5.73	5.58	5.67
7141	NASDAQ	TURN	Wed, Sep 30, 2020	5.73	5.73	5.64	5.67
7140	NASDAQ	TURN	Tue, Sep 29, 2020	5.76	5.82	5.61	5.67
7139	NASDAQ	TURN	Mon, Sep 28, 2020	5.70	5.79	5.67	5.76
7138	NASDAQ	TURN	Fri, Sep 25, 2020	5.55	5.82	5.55	5.70
7137	NASDAQ	TURN	Thu, Sep 24, 2020	5.64	5.72	5.52	5.64
7136	NASDAQ	TURN	Wed, Sep 23, 2020	5.85	5.85	5.70	5.72
7135	NASDAQ	TURN	Tue, Sep 22, 2020	5.85	5.85	5.70	5.82
7134	NASDAQ	TURN	Mon, Sep 21, 2020	5.88	5.97	5.70	5.88
7133	NASDAQ	TURN	Fri, Sep 18, 2020	5.91	6.09	5.91	5.91
7132	NASDAQ	TURN	Thu, Sep 17, 2020	5.94	6.06	5.94	5.97
7131	NASDAQ	TURN	Wed, Sep 16, 2020	5.94	6.21	5.91	5.94
7130	NASDAQ	TURN	Tue, Sep 15, 2020	6.00	6.02	5.91	6.00
7129	NASDAQ	TURN	Mon, Sep 14, 2020	6.00	6.06	5.88	6.00
7128	NASDAQ	TURN	Fri, Sep 11, 2020	6.09	6.24	5.97	6.03
7127	NASDAQ	TURN	Thu, Sep 10, 2020	5.79	6.09	5.79	6.06
7126	NASDAQ	TURN	Wed, Sep 9, 2020	5.58	6.09	5.52	5.91
7125	NASDAQ	TURN	Tue, Sep 8, 2020	5.58	5.71	5.49	5.58
7124	NASDAQ	TURN	Fri, Sep 4, 2020	5.70	5.82	5.55	5.64
7123	NASDAQ	TURN	Thu, Sep 3, 2020	5.82	5.87	5.64	5.67
7122	NASDAQ	TURN	Wed, Sep 2, 2020	5.79	6.00	5.76	5.88
7121	NASDAQ	TURN	Tue, Sep 1, 2020	5.97	6.00	5.76	5.76
7120	NASDAQ	TURN	Mon, Aug 31, 2020	5.94	5.94	5.82	5.90
7119	NASDAQ	TURN	Fri, Aug 28, 2020	5.94	5.97	5.85	5.94
7118	NASDAQ	TURN	Thu, Aug 27, 2020	5.82	5.91	5.79	5.90
7117	NASDAQ	TURN	Wed, Aug 26, 2020	5.79	5.97	5.79	5.82
7116	NASDAQ	TURN	Tue, Aug 25, 2020	5.64	5.79	5.64	5.79
7115	NASDAQ	TURN	Mon, Aug 24, 2020	5.91	5.94	5.73	5.79
7114	NASDAQ	TURN	Fri, Aug 21, 2020	5.70	5.88	5.70	5.79
7113	NASDAQ	TURN	Thu, Aug 20, 2020	5.88	5.88	5.76	5.82
7112	NASDAQ	TURN	Wed, Aug 19, 2020	6.00	6.03	5.82	5.88
7111	NASDAQ	TURN	Tue, Aug 18, 2020	6.03	6.03	5.84	5.97
7110	NASDAQ	TURN	Mon, Aug 17, 2020	6.09	6.09	5.91	5.97
7109	NASDAQ	TURN	Fri, Aug 14, 2020	5.91	6.24	5.70	5.94
7108	NASDAQ	TURN	Thu, Aug 13, 2020	5.88	6.03	5.85	6.00
7107	NASDAQ	TURN	Wed, Aug 12, 2020	6.06	6.15	5.85	5.85
7106	NASDAQ	TURN	Tue, Aug 11, 2020	5.94	6.09	5.79	5.94
7105	NASDAQ	TURN	Mon, Aug 10, 2020	5.58	5.70	5.55	5.69
7104	NASDAQ	TURN	Fri, Aug 7, 2020	5.49	5.64	5.46	5.58
7103	NASDAQ	TURN	Thu, Aug 6, 2020	5.28	5.52	5.25	5.43
7102	NASDAQ	TURN	Wed, Aug 5, 2020	5.26	5.37	5.22	5.34
7101	NASDAQ	TURN	Tue, Aug 4, 2020	5.10	5.28	5.10	5.25
7100	NASDAQ	TURN	Mon, Aug 3, 2020	5.16	5.25	5.07	5.19
7099	NASDAQ	TURN	Fri, Jul 31, 2020	5.07	5.22	5.07	5.19
7098	NASDAQ	TURN	Thu, Jul 30, 2020	5.28	5.28	5.07	5.22
7097	NASDAQ	TURN	Wed, Jul 29, 2020	5.22	5.28	5.19	5.28
7096	NASDAQ	TURN	Tue, Jul 28, 2020	5.28	5.28	5.16	5.28
7095	NASDAQ	TURN	Mon, Jul 27, 2020	5.25	5.28	5.13	5.28
7094	NASDAQ	TURN	Fri, Jul 24, 2020	5.31	5.34	5.19	5.25
7093	NASDAQ	TURN	Thu, Jul 23, 2020	5.22	5.25	5.13	5.25
7092	NASDAQ	TURN	Wed, Jul 22, 2020	5.16	5.27	5.13	5.25
7091	NASDAQ	TURN	Tue, Jul 21, 2020	5.31	5.31	4.95	5.28
7090	NASDAQ	TURN	Mon, Jul 20, 2020	4.98	5.22	4.86	5.19
7089	NASDAQ	TURN	Fri, Jul 17, 2020	4.98	5.04	4.95	5.03
7088	NASDAQ	TURN	Thu, Jul 16, 2020	5.10	5.10	4.97	4.98
7087	NASDAQ	TURN	Wed, Jul 15, 2020	5.04	5.23	4.98	4.98
7086	NASDAQ	TURN	Tue, Jul 14, 2020	5.10	5.22	4.98	5.01
7085	NASDAQ	TURN	Mon, Jul 13, 2020	5.16	5.19	5.01	5.01
7084	NASDAQ	TURN	Fri, Jul 10, 2020	5.13	5.13	4.95	5.01
7083	NASDAQ	TURN	Thu, Jul 9, 2020	5.19	5.19	5.04	5.04
7082	NASDAQ	TURN	Wed, Jul 8, 2020	5.19	5.28	5.19	5.22
7081	NASDAQ	TURN	Tue, Jul 7, 2020	5.31	5.40	5.16	5.16
7080	NASDAQ	TURN	Mon, Jul 6, 2020	5.40	5.47	5.31	5.31
7079	NASDAQ	TURN	Thu, Jul 2, 2020	5.22	5.43	5.22	5.34
7078	NASDAQ	TURN	Wed, Jul 1, 2020	5.34	5.43	5.22	5.31
7077	NASDAQ	TURN	Tue, Jun 30, 2020	5.25	5.37	5.22	5.22
7076	NASDAQ	TURN	Mon, Jun 29, 2020	5.22	5.34	5.22	5.25
7075	NASDAQ	TURN	Fri, Jun 26, 2020	5.46	5.49	4.95	5.34
7074	NASDAQ	TURN	Thu, Jun 25, 2020	5.31	5.63	5.31	5.52
7073	NASDAQ	TURN	Wed, Jun 24, 2020	5.52	5.58	5.28	5.37
7072	NASDAQ	TURN	Tue, Jun 23, 2020	5.64	5.64	5.40	5.49
7071	NASDAQ	TURN	Mon, Jun 22, 2020	5.52	5.64	5.52	5.61
7070	NASDAQ	TURN	Fri, Jun 19, 2020	5.55	5.64	5.46	5.58
7069	NASDAQ	TURN	Thu, Jun 18, 2020	5.43	5.58	5.43	5.49
7068	NASDAQ	TURN	Wed, Jun 17, 2020	5.46	5.55	5.43	5.43
7067	NASDAQ	TURN	Tue, Jun 16, 2020	5.58	5.67	5.46	5.46
7066	NASDAQ	TURN	Mon, Jun 15, 2020	5.37	5.52	5.37	5.49
7065	NASDAQ	TURN	Fri, Jun 12, 2020	5.28	5.52	5.28	5.43
7064	NASDAQ	TURN	Thu, Jun 11, 2020	5.43	5.52	5.13	5.22
7063	NASDAQ	TURN	Wed, Jun 10, 2020	5.46	5.58	5.37	5.58
7062	NASDAQ	TURN	Tue, Jun 9, 2020	5.28	5.40	5.28	5.37
7061	NASDAQ	TURN	Mon, Jun 8, 2020	5.19	5.40	5.19	5.31
7060	NASDAQ	TURN	Fri, Jun 5, 2020	5.25	5.25	5.10	5.16
7059	NASDAQ	TURN	Thu, Jun 4, 2020	5.13	5.25	5.13	5.19
7058	NASDAQ	TURN	Wed, Jun 3, 2020	4.98	5.19	4.98	5.07
7057	NASDAQ	TURN	Tue, Jun 2, 2020	4.95	5.10	4.89	4.98
7056	NASDAQ	TURN	Mon, Jun 1, 2020	5.10	5.25	4.92	4.98
7055	NASDAQ	TURN	Fri, May 29, 2020	4.92	5.04	4.91	4.95
7054	NASDAQ	TURN	Thu, May 28, 2020	4.68	5.07	4.62	4.88
7053	NASDAQ	TURN	Wed, May 27, 2020	4.77	4.80	4.61	4.71
7052	NASDAQ	TURN	Tue, May 26, 2020	4.77	4.88	4.62	4.68
7051	NASDAQ	TURN	Fri, May 22, 2020	4.65	4.74	4.62	4.67
7050	NASDAQ	TURN	Thu, May 21, 2020	4.77	4.77	4.62	4.62
7049	NASDAQ	TURN	Wed, May 20, 2020	4.80	4.80	4.71	4.79
7048	NASDAQ	TURN	Tue, May 19, 2020	4.77	4.86	4.77	4.77
7047	NASDAQ	TURN	Mon, May 18, 2020	4.71	4.80	4.65	4.80
7046	NASDAQ	TURN	Fri, May 15, 2020	4.68	4.71	4.50	4.71
7045	NASDAQ	TURN	Thu, May 14, 2020	4.68	4.79	4.65	4.71
7044	NASDAQ	TURN	Wed, May 13, 2020	4.71	4.80	4.68	4.74
7043	NASDAQ	TURN	Tue, May 12, 2020	4.92	4.92	4.65	4.86
7042	NASDAQ	TURN	Mon, May 11, 2020	4.97	5.04	4.74	4.92
7041	NASDAQ	TURN	Fri, May 8, 2020	5.07	5.10	4.80	4.95
7040	NASDAQ	TURN	Thu, May 7, 2020	4.98	5.04	4.71	5.04
7039	NASDAQ	TURN	Wed, May 6, 2020	4.71	4.98	4.59	4.80
7038	NASDAQ	TURN	Tue, May 5, 2020	4.05	4.50	4.02	4.29
7037	NASDAQ	TURN	Mon, May 4, 2020	4.08	4.17	3.90	4.02
7036	NASDAQ	TURN	Fri, May 1, 2020	3.93	4.08	3.90	4.07
7035	NASDAQ	TURN	Thu, Apr 30, 2020	4.05	4.05	3.90	3.96
7034	NASDAQ	TURN	Wed, Apr 29, 2020	3.99	4.11	3.99	4.05
7033	NASDAQ	TURN	Tue, Apr 28, 2020	4.02	4.11	3.96	3.98
7032	NASDAQ	TURN	Mon, Apr 27, 2020	4.08	4.08	3.93	4.04
7031	NASDAQ	TURN	Fri, Apr 24, 2020	3.93	4.17	3.93	4.02
7030	NASDAQ	TURN	Thu, Apr 23, 2020	4.05	4.08	3.93	3.96
7029	NASDAQ	TURN	Wed, Apr 22, 2020	4.05	4.17	3.99	4.05
7028	NASDAQ	TURN	Tue, Apr 21, 2020	4.05	4.07	3.90	4.05
7027	NASDAQ	TURN	Mon, Apr 20, 2020	4.02	4.14	3.96	4.10
7026	NASDAQ	TURN	Fri, Apr 17, 2020	3.97	4.26	3.93	4.18
7025	NASDAQ	TURN	Thu, Apr 16, 2020	3.92	3.95	3.84	3.92
7024	NASDAQ	TURN	Wed, Apr 15, 2020	4.23	4.23	3.90	3.99
7023	NASDAQ	TURN	Tue, Apr 14, 2020	4.15	4.26	4.08	4.11
7022	NASDAQ	TURN	Mon, Apr 13, 2020	4.20	4.23	4.11	4.17
7021	NASDAQ	TURN	Thu, Apr 9, 2020	4.02	4.26	3.96	4.10
7020	NASDAQ	TURN	Wed, Apr 8, 2020	3.90	4.02	3.86	4.02
7019	NASDAQ	TURN	Tue, Apr 7, 2020	3.87	4.02	3.84	3.90
7018	NASDAQ	TURN	Mon, Apr 6, 2020	3.60	3.87	3.36	3.87
7017	NASDAQ	TURN	Fri, Apr 3, 2020	3.78	3.78	3.42	3.53
7016	NASDAQ	TURN	Thu, Apr 2, 2020	3.96	3.96	3.78	3.83
7015	NASDAQ	TURN	Wed, Apr 1, 2020	4.02	4.02	3.96	4.02
7014	NASDAQ	TURN	Tue, Mar 31, 2020	4.02	4.08	3.94	4.07
7013	NASDAQ	TURN	Mon, Mar 30, 2020	3.96	4.05	3.87	4.04
7012	NASDAQ	TURN	Fri, Mar 27, 2020	4.02	4.05	3.89	4.04
7011	NASDAQ	TURN	Thu, Mar 26, 2020	3.90	4.11	3.89	4.08
7010	NASDAQ	TURN	Wed, Mar 25, 2020	3.84	3.96	3.80	3.96
7009	NASDAQ	TURN	Tue, Mar 24, 2020	3.39	3.84	3.39	3.72
7008	NASDAQ	TURN	Mon, Mar 23, 2020	3.75	3.78	3.15	3.33
7007	NASDAQ	TURN	Fri, Mar 20, 2020	3.99	3.99	3.80	3.87
7006	NASDAQ	TURN	Thu, Mar 19, 2020	3.81	4.02	3.60	3.84
7005	NASDAQ	TURN	Wed, Mar 18, 2020	4.56	4.68	3.12	3.57
7004	NASDAQ	TURN	Tue, Mar 17, 2020	4.65	4.65	4.28	4.50
7003	NASDAQ	TURN	Mon, Mar 16, 2020	4.80	4.80	4.26	4.65
7002	NASDAQ	TURN	Fri, Mar 13, 2020	5.28	5.28	4.71	5.01
7001	NASDAQ	TURN	Thu, Mar 12, 2020	5.19	5.31	4.68	4.68
7000	NASDAQ	TURN	Wed, Mar 11, 2020	5.57	5.58	5.34	5.37
6999	NASDAQ	TURN	Tue, Mar 10, 2020	5.79	5.80	5.52	5.58
6998	NASDAQ	TURN	Mon, Mar 9, 2020	5.73	5.76	5.58	5.73
6997	NASDAQ	TURN	Fri, Mar 6, 2020	6.04	6.04	5.85	5.88
6996	NASDAQ	TURN	Thu, Mar 5, 2020	6.03	6.09	5.88	5.96
6995	NASDAQ	TURN	Wed, Mar 4, 2020	5.97	6.09	5.94	6.09
6994	NASDAQ	TURN	Tue, Mar 3, 2020	6.06	6.08	5.91	5.97
6993	NASDAQ	TURN	Mon, Mar 2, 2020	6.00	6.10	5.85	6.03
6992	NASDAQ	TURN	Fri, Feb 28, 2020	6.12	6.20	5.88	6.03
6991	NASDAQ	TURN	Thu, Feb 27, 2020	6.03	6.30	6.03	6.24
6990	NASDAQ	TURN	Wed, Feb 26, 2020	6.15	6.39	6.09	6.12
6989	NASDAQ	TURN	Tue, Feb 25, 2020	6.36	6.54	6.15	6.20
6988	NASDAQ	TURN	Mon, Feb 24, 2020	6.36	6.45	6.18	6.41
6987	NASDAQ	TURN	Fri, Feb 21, 2020	6.54	6.54	6.36	6.44
6986	NASDAQ	TURN	Thu, Feb 20, 2020	6.44	6.60	6.36	6.48
6985	NASDAQ	TURN	Wed, Feb 19, 2020	6.45	6.45	6.36	6.36
6984	NASDAQ	TURN	Tue, Feb 18, 2020	6.45	6.51	6.36	6.45
6983	NASDAQ	TURN	Fri, Feb 14, 2020	6.45	6.60	6.42	6.42
6982	NASDAQ	TURN	Thu, Feb 13, 2020	6.60	6.60	6.45	6.60
6981	NASDAQ	TURN	Wed, Feb 12, 2020	6.45	6.60	6.40	6.60
6980	NASDAQ	TURN	Tue, Feb 11, 2020	6.45	6.48	6.41	6.42
6979	NASDAQ	TURN	Mon, Feb 10, 2020	6.42	6.54	6.39	6.48
6978	NASDAQ	TURN	Fri, Feb 7, 2020	6.45	6.54	6.45	6.50
6977	NASDAQ	TURN	Thu, Feb 6, 2020	6.42	6.57	6.42	6.51
6976	NASDAQ	TURN	Wed, Feb 5, 2020	6.42	6.51	6.36	6.48
6975	NASDAQ	TURN	Tue, Feb 4, 2020	6.60	6.60	6.42	6.42
6974	NASDAQ	TURN	Mon, Feb 3, 2020	6.60	6.61	6.45	6.45
6973	NASDAQ	TURN	Fri, Jan 31, 2020	6.51	6.60	6.48	6.60
6972	NASDAQ	TURN	Thu, Jan 30, 2020	6.57	6.60	6.54	6.54
6971	NASDAQ	TURN	Wed, Jan 29, 2020	6.57	6.63	6.55	6.60
6970	NASDAQ	TURN	Tue, Jan 28, 2020	6.57	6.62	6.54	6.57
6969	NASDAQ	TURN	Mon, Jan 27, 2020	6.54	6.69	6.54	6.62
6968	NASDAQ	TURN	Fri, Jan 24, 2020	6.63	6.78	6.54	6.62
6967	NASDAQ	TURN	Thu, Jan 23, 2020	6.78	6.87	6.49	6.57
6966	NASDAQ	TURN	Wed, Jan 22, 2020	6.50	6.90	6.47	6.90
6965	NASDAQ	TURN	Tue, Jan 21, 2020	6.45	6.51	6.45	6.51
6964	NASDAQ	TURN	Fri, Jan 17, 2020	6.48	6.50	6.42	6.48
6963	NASDAQ	TURN	Thu, Jan 16, 2020	6.50	6.51	6.48	6.50
6962	NASDAQ	TURN	Wed, Jan 15, 2020	6.54	6.54	6.45	6.45
6961	NASDAQ	TURN	Tue, Jan 14, 2020	6.45	6.54	6.42	6.54
6960	NASDAQ	TURN	Mon, Jan 13, 2020	6.45	6.54	6.42	6.48
6959	NASDAQ	TURN	Fri, Jan 10, 2020	6.49	6.51	6.45	6.48
6958	NASDAQ	TURN	Thu, Jan 9, 2020	6.42	6.51	6.39	6.45
6957	NASDAQ	TURN	Wed, Jan 8, 2020	6.39	6.45	6.39	6.42
6956	NASDAQ	TURN	Tue, Jan 7, 2020	6.36	6.44	6.36	6.39
6955	NASDAQ	TURN	Mon, Jan 6, 2020	6.39	6.57	6.39	6.47
6954	NASDAQ	TURN	Fri, Jan 3, 2020	6.51	6.56	6.49	6.50
6953	NASDAQ	TURN	Thu, Jan 2, 2020	6.42	6.57	6.42	6.51
6952	NASDAQ	TURN	Tue, Dec 31, 2019	6.36	6.48	6.36	6.45
6951	NASDAQ	TURN	Mon, Dec 30, 2019	6.45	6.48	6.39	6.45
6950	NASDAQ	TURN	Fri, Dec 27, 2019	6.36	6.48	6.36	6.42
6949	NASDAQ	TURN	Thu, Dec 26, 2019	6.39	6.41	6.33	6.36
6948	NASDAQ	TURN	Tue, Dec 24, 2019	6.39	6.42	6.39	6.42
6947	NASDAQ	TURN	Mon, Dec 23, 2019	6.45	6.48	6.36	6.39
6946	NASDAQ	TURN	Fri, Dec 20, 2019	6.42	6.48	6.42	6.47
6945	NASDAQ	TURN	Thu, Dec 19, 2019	6.42	6.45	6.42	6.44
6944	NASDAQ	TURN	Wed, Dec 18, 2019	6.42	6.45	6.33	6.45
6943	NASDAQ	TURN	Tue, Dec 17, 2019	6.24	6.44	6.24	6.44
6942	NASDAQ	TURN	Mon, Dec 16, 2019	6.36	6.36	6.24	6.30
6941	NASDAQ	TURN	Fri, Dec 13, 2019	6.36	6.36	6.30	6.30
6940	NASDAQ	TURN	Thu, Dec 12, 2019	6.33	6.36	6.30	6.36
6939	NASDAQ	TURN	Wed, Dec 11, 2019	6.33	6.39	6.30	6.33
6938	NASDAQ	TURN	Tue, Dec 10, 2019	6.38	6.44	6.33	6.44
6937	NASDAQ	TURN	Mon, Dec 9, 2019	6.36	6.42	6.35	6.41
6936	NASDAQ	TURN	Fri, Dec 6, 2019	6.45	6.45	6.42	6.44
6935	NASDAQ	TURN	Thu, Dec 5, 2019	6.41	6.42	6.36	6.37
6934	NASDAQ	TURN	Wed, Dec 4, 2019	6.39	6.43	6.30	6.39
6933	NASDAQ	TURN	Tue, Dec 3, 2019	6.42	6.48	6.42	6.44
6932	NASDAQ	TURN	Mon, Dec 2, 2019	6.60	6.60	6.42	6.45
6931	NASDAQ	TURN	Fri, Nov 29, 2019	6.51	6.54	6.45	6.53
6930	NASDAQ	TURN	Wed, Nov 27, 2019	6.45	6.45	6.42	6.44
6929	NASDAQ	TURN	Tue, Nov 26, 2019	6.45	6.45	6.33	6.45
6928	NASDAQ	TURN	Mon, Nov 25, 2019	6.44	6.51	6.42	6.48
6927	NASDAQ	TURN	Fri, Nov 22, 2019	6.42	6.45	6.38	6.42
6926	NASDAQ	TURN	Thu, Nov 21, 2019	6.47	6.47	6.39	6.41
6925	NASDAQ	TURN	Wed, Nov 20, 2019	6.42	6.48	6.42	6.45
6924	NASDAQ	TURN	Tue, Nov 19, 2019	6.42	6.51	6.39	6.48
6923	NASDAQ	TURN	Mon, Nov 18, 2019	6.51	6.56	6.39	6.43
6922	NASDAQ	TURN	Fri, Nov 15, 2019	6.57	6.57	6.45	6.50
6921	NASDAQ	TURN	Thu, Nov 14, 2019	6.52	6.60	6.27	6.45
6920	NASDAQ	TURN	Wed, Nov 13, 2019	6.66	6.66	6.57	6.59
6919	NASDAQ	TURN	Tue, Nov 12, 2019	6.75	6.75	6.51	6.63
6918	NASDAQ	TURN	Mon, Nov 11, 2019	6.90	6.90	6.71	6.78
6917	NASDAQ	TURN	Fri, Nov 8, 2019	6.78	6.84	6.54	6.84
6916	NASDAQ	TURN	Thu, Nov 7, 2019	6.69	6.75	6.60	6.75
6915	NASDAQ	TURN	Wed, Nov 6, 2019	6.57	6.72	6.48	6.69
6914	NASDAQ	TURN	Tue, Nov 5, 2019	6.54	6.60	6.48	6.54
6913	NASDAQ	TURN	Mon, Nov 4, 2019	6.45	6.57	6.45	6.54
6912	NASDAQ	TURN	Fri, Nov 1, 2019	6.35	6.48	6.34	6.48
6911	NASDAQ	TURN	Thu, Oct 31, 2019	6.32	6.33	6.27	6.33
6910	NASDAQ	TURN	Wed, Oct 30, 2019	6.27	6.36	6.24	6.30
6909	NASDAQ	TURN	Tue, Oct 29, 2019	6.33	6.39	6.26	6.30
6908	NASDAQ	TURN	Mon, Oct 28, 2019	6.30	6.36	6.30	6.30
6907	NASDAQ	TURN	Fri, Oct 25, 2019	6.39	6.39	6.30	6.36
6906	NASDAQ	TURN	Thu, Oct 24, 2019	6.27	6.39	6.21	6.39
6905	NASDAQ	TURN	Wed, Oct 23, 2019	6.24	6.30	6.15	6.18
6904	NASDAQ	TURN	Tue, Oct 22, 2019	6.36	6.36	6.18	6.21
6903	NASDAQ	TURN	Mon, Oct 21, 2019	6.36	6.39	6.33	6.33
6902	NASDAQ	TURN	Fri, Oct 18, 2019	6.36	6.39	6.35	6.39
6901	NASDAQ	TURN	Thu, Oct 17, 2019	6.39	6.48	6.30	6.33
6900	NASDAQ	TURN	Wed, Oct 16, 2019	6.30	6.48	6.30	6.42
6899	NASDAQ	TURN	Tue, Oct 15, 2019	6.30	6.41	6.24	6.36
6898	NASDAQ	TURN	Mon, Oct 14, 2019	6.27	6.36	6.22	6.30
6897	NASDAQ	TURN	Fri, Oct 11, 2019	6.21	6.48	6.21	6.39
6896	NASDAQ	TURN	Thu, Oct 10, 2019	6.18	6.27	6.18	6.18
6895	NASDAQ	TURN	Wed, Oct 9, 2019	6.21	6.30	6.18	6.18
6894	NASDAQ	TURN	Tue, Oct 8, 2019	6.24	6.24	6.20	6.23
6893	NASDAQ	TURN	Mon, Oct 7, 2019	6.15	6.26	6.15	6.21
6892	NASDAQ	TURN	Fri, Oct 4, 2019	6.21	6.30	6.18	6.18
6891	NASDAQ	TURN	Thu, Oct 3, 2019	6.21	6.32	6.21	6.21
6890	NASDAQ	TURN	Wed, Oct 2, 2019	6.27	6.32	6.18	6.24
6889	NASDAQ	TURN	Tue, Oct 1, 2019	6.36	6.36	6.30	6.33
6888	NASDAQ	TURN	Mon, Sep 30, 2019	6.30	6.41	6.30	6.41
6887	NASDAQ	TURN	Fri, Sep 27, 2019	6.24	6.39	6.24	6.33
6886	NASDAQ	TURN	Thu, Sep 26, 2019	6.21	6.39	6.06	6.33
6885	NASDAQ	TURN	Wed, Sep 25, 2019	6.51	6.51	6.42	6.42
6884	NASDAQ	TURN	Tue, Sep 24, 2019	6.42	6.54	6.41	6.54
6883	NASDAQ	TURN	Mon, Sep 23, 2019	6.48	6.54	6.42	6.42
6882	NASDAQ	TURN	Fri, Sep 20, 2019	6.58	6.58	6.48	6.48
6881	NASDAQ	TURN	Thu, Sep 19, 2019	6.54	6.63	6.36	6.54
6880	NASDAQ	TURN	Wed, Sep 18, 2019	6.42	6.57	6.42	6.48
6879	NASDAQ	TURN	Tue, Sep 17, 2019	6.60	6.71	6.42	6.45
6878	NASDAQ	TURN	Mon, Sep 16, 2019	6.57	6.63	6.36	6.60
6877	NASDAQ	TURN	Fri, Sep 13, 2019	6.63	6.66	6.57	6.60
6876	NASDAQ	TURN	Thu, Sep 12, 2019	6.54	6.66	6.51	6.60
6875	NASDAQ	TURN	Wed, Sep 11, 2019	6.45	6.66	6.30	6.54
6874	NASDAQ	TURN	Tue, Sep 10, 2019	6.42	6.51	6.33	6.51
6873	NASDAQ	TURN	Mon, Sep 9, 2019	6.45	6.54	6.30	6.36
6872	NASDAQ	TURN	Fri, Sep 6, 2019	6.48	6.60	6.30	6.51
6871	NASDAQ	TURN	Thu, Sep 5, 2019	6.36	6.57	6.36	6.46
6870	NASDAQ	TURN	Wed, Sep 4, 2019	6.42	6.45	6.36	6.36
6869	NASDAQ	TURN	Tue, Sep 3, 2019	6.39	6.45	6.36	6.45
6868	NASDAQ	TURN	Fri, Aug 30, 2019	6.33	6.45	6.28	6.39
6867	NASDAQ	TURN	Thu, Aug 29, 2019	6.39	6.48	6.30	6.33
6866	NASDAQ	TURN	Wed, Aug 28, 2019	6.27	6.42	6.24	6.38
6865	NASDAQ	TURN	Tue, Aug 27, 2019	6.36	6.42	6.24	6.30
6864	NASDAQ	TURN	Mon, Aug 26, 2019	6.27	6.48	6.26	6.42
6863	NASDAQ	TURN	Fri, Aug 23, 2019	6.57	6.60	6.21	6.27
6862	NASDAQ	TURN	Thu, Aug 22, 2019	6.72	6.72	6.42	6.57
6861	NASDAQ	TURN	Wed, Aug 21, 2019	6.69	6.72	6.54	6.72
6860	NASDAQ	TURN	Tue, Aug 20, 2019	6.51	6.69	6.39	6.63
6859	NASDAQ	TURN	Mon, Aug 19, 2019	6.48	6.51	6.36	6.51
6858	NASDAQ	TURN	Fri, Aug 16, 2019	6.24	6.51	6.21	6.42
6857	NASDAQ	TURN	Thu, Aug 15, 2019	5.88	6.18	5.86	6.15
6856	NASDAQ	TURN	Wed, Aug 14, 2019	5.73	5.73	5.70	5.73
6855	NASDAQ	TURN	Tue, Aug 13, 2019	5.76	5.76	5.73	5.73
6854	NASDAQ	TURN	Mon, Aug 12, 2019	5.79	5.82	5.76	5.82
6853	NASDAQ	TURN	Fri, Aug 9, 2019	5.73	5.85	5.70	5.85
6852	NASDAQ	TURN	Thu, Aug 8, 2019	5.73	5.85	5.73	5.82
6851	NASDAQ	TURN	Wed, Aug 7, 2019	5.73	5.85	5.73	5.82
6850	NASDAQ	TURN	Tue, Aug 6, 2019	5.85	5.85	5.72	5.84
6849	NASDAQ	TURN	Mon, Aug 5, 2019	5.82	5.88	5.73	5.82
6848	NASDAQ	TURN	Fri, Aug 2, 2019	5.85	5.88	5.82	5.82
6847	NASDAQ	TURN	Thu, Aug 1, 2019	5.88	5.88	5.79	5.82
6846	NASDAQ	TURN	Wed, Jul 31, 2019	5.88	5.88	5.81	5.88
6845	NASDAQ	TURN	Tue, Jul 30, 2019	5.91	5.91	5.80	5.88
6844	NASDAQ	TURN	Mon, Jul 29, 2019	5.85	5.88	5.76	5.88
6843	NASDAQ	TURN	Fri, Jul 26, 2019	5.85	5.85	5.76	5.82
6842	NASDAQ	TURN	Thu, Jul 25, 2019	5.82	5.85	5.73	5.85
6841	NASDAQ	TURN	Wed, Jul 24, 2019	5.85	5.85	5.76	5.85
6840	NASDAQ	TURN	Tue, Jul 23, 2019	5.82	5.86	5.79	5.82
6839	NASDAQ	TURN	Mon, Jul 22, 2019	5.85	5.91	5.82	5.87
6838	NASDAQ	TURN	Fri, Jul 19, 2019	5.85	5.96	5.82	5.94
6837	NASDAQ	TURN	Thu, Jul 18, 2019	5.88	5.88	5.85	5.88
6836	NASDAQ	TURN	Wed, Jul 17, 2019	5.97	5.97	5.89	5.90
6835	NASDAQ	TURN	Tue, Jul 16, 2019	5.88	5.94	5.79	5.85
6834	NASDAQ	TURN	Mon, Jul 15, 2019	5.94	5.99	5.85	5.86
6833	NASDAQ	TURN	Fri, Jul 12, 2019	5.85	5.96	5.82	5.94
6832	NASDAQ	TURN	Thu, Jul 11, 2019	5.79	5.88	5.79	5.88
6831	NASDAQ	TURN	Wed, Jul 10, 2019	5.76	5.85	5.76	5.85
6830	NASDAQ	TURN	Tue, Jul 9, 2019	5.76	5.82	5.76	5.79
6829	NASDAQ	TURN	Mon, Jul 8, 2019	5.80	5.85	5.76	5.85
6828	NASDAQ	TURN	Fri, Jul 5, 2019	5.79	5.85	5.76	5.82
6827	NASDAQ	TURN	Wed, Jul 3, 2019	5.79	5.97	5.79	5.94
6826	NASDAQ	TURN	Tue, Jul 2, 2019	5.85	5.88	5.76	5.76
6825	NASDAQ	TURN	Mon, Jul 1, 2019	5.88	5.94	5.88	5.91
6824	NASDAQ	TURN	Fri, Jun 28, 2019	5.88	5.94	5.79	5.91
6823	NASDAQ	TURN	Thu, Jun 27, 2019	5.85	5.94	5.85	5.88
6822	NASDAQ	TURN	Wed, Jun 26, 2019	5.85	5.94	5.82	5.90
6821	NASDAQ	TURN	Tue, Jun 25, 2019	5.94	5.97	5.79	5.88
6820	NASDAQ	TURN	Mon, Jun 24, 2019	5.85	5.97	5.85	5.94
6819	NASDAQ	TURN	Fri, Jun 21, 2019	5.88	5.96	5.88	5.96
6818	NASDAQ	TURN	Thu, Jun 20, 2019	5.97	6.00	5.85	5.97
6817	NASDAQ	TURN	Wed, Jun 19, 2019	5.97	6.00	5.85	6.00
6816	NASDAQ	TURN	Tue, Jun 18, 2019	5.92	5.97	5.84	5.94
6815	NASDAQ	TURN	Mon, Jun 17, 2019	5.91	5.97	5.82	5.97
6814	NASDAQ	TURN	Fri, Jun 14, 2019	5.94	5.99	5.88	5.97
6813	NASDAQ	TURN	Thu, Jun 13, 2019	6.00	6.00	5.94	6.00
6812	NASDAQ	TURN	Wed, Jun 12, 2019	5.85	6.00	5.81	6.00
6811	NASDAQ	TURN	Tue, Jun 11, 2019	5.79	5.82	5.76	5.76
6810	NASDAQ	TURN	Mon, Jun 10, 2019	5.79	5.81	5.73	5.81
6809	NASDAQ	TURN	Fri, Jun 7, 2019	5.76	5.81	5.70	5.73
6808	NASDAQ	TURN	Thu, Jun 6, 2019	5.67	5.82	5.67	5.82
6807	NASDAQ	TURN	Wed, Jun 5, 2019	5.77	5.79	5.69	5.76
6806	NASDAQ	TURN	Tue, Jun 4, 2019	5.79	5.81	5.73	5.76
6805	NASDAQ	TURN	Mon, Jun 3, 2019	5.73	5.82	5.71	5.82
6804	NASDAQ	TURN	Fri, May 31, 2019	5.70	5.79	5.67	5.73
6803	NASDAQ	TURN	Thu, May 30, 2019	5.76	5.91	5.76	5.85
6802	NASDAQ	TURN	Wed, May 29, 2019	5.81	5.85	5.70	5.79
6801	NASDAQ	TURN	Tue, May 28, 2019	5.82	5.88	5.73	5.75
6800	NASDAQ	TURN	Fri, May 24, 2019	5.85	5.88	5.73	5.88
6799	NASDAQ	TURN	Thu, May 23, 2019	5.88	5.88	5.79	5.79
6798	NASDAQ	TURN	Wed, May 22, 2019	5.88	5.90	5.85	5.88
6797	NASDAQ	TURN	Tue, May 21, 2019	5.88	5.91	5.73	5.88
6796	NASDAQ	TURN	Mon, May 20, 2019	5.94	5.94	5.88	5.91
6795	NASDAQ	TURN	Fri, May 17, 2019	5.79	5.97	5.79	5.94
6794	NASDAQ	TURN	Thu, May 16, 2019	5.82	5.91	5.80	5.91
6793	NASDAQ	TURN	Wed, May 15, 2019	5.70	5.85	5.70	5.81
6792	NASDAQ	TURN	Tue, May 14, 2019	5.76	5.87	5.67	5.70
6791	NASDAQ	TURN	Mon, May 13, 2019	5.85	5.88	5.70	5.75
6790	NASDAQ	TURN	Fri, May 10, 2019	5.88	5.91	5.82	5.91
6789	NASDAQ	TURN	Thu, May 9, 2019	5.83	5.91	5.82	5.89
6788	NASDAQ	TURN	Wed, May 8, 2019	5.85	5.91	5.78	5.91
6787	NASDAQ	TURN	Tue, May 7, 2019	5.85	5.91	5.85	5.91
6786	NASDAQ	TURN	Mon, May 6, 2019	5.88	5.91	5.85	5.91
6785	NASDAQ	TURN	Fri, May 3, 2019	5.88	5.91	5.82	5.88
6784	NASDAQ	TURN	Thu, May 2, 2019	5.73	5.94	5.73	5.88
6783	NASDAQ	TURN	Wed, May 1, 2019	5.76	5.82	5.73	5.73
6782	NASDAQ	TURN	Tue, Apr 30, 2019	5.82	5.88	5.79	5.82
6781	NASDAQ	TURN	Mon, Apr 29, 2019	5.85	5.85	5.76	5.82
6780	NASDAQ	TURN	Fri, Apr 26, 2019	5.82	5.87	5.76	5.81
6779	NASDAQ	TURN	Thu, Apr 25, 2019	5.82	5.87	5.76	5.85
6778	NASDAQ	TURN	Wed, Apr 24, 2019	5.79	5.85	5.76	5.79
6777	NASDAQ	TURN	Tue, Apr 23, 2019	5.76	5.79	5.70	5.79
6776	NASDAQ	TURN	Mon, Apr 22, 2019	5.67	5.85	5.67	5.76
6775	NASDAQ	TURN	Thu, Apr 18, 2019	5.70	5.70	5.64	5.68
6774	NASDAQ	TURN	Wed, Apr 17, 2019	5.70	5.70	5.64	5.68
6773	NASDAQ	TURN	Tue, Apr 16, 2019	5.64	5.72	5.64	5.70
6772	NASDAQ	TURN	Mon, Apr 15, 2019	5.64	5.70	5.64	5.64
6771	NASDAQ	TURN	Fri, Apr 12, 2019	5.67	5.73	5.67	5.70
6770	NASDAQ	TURN	Thu, Apr 11, 2019	5.70	5.76	5.67	5.67
6769	NASDAQ	TURN	Wed, Apr 10, 2019	5.70	5.76	5.67	5.72
6768	NASDAQ	TURN	Tue, Apr 9, 2019	5.70	5.84	5.64	5.70
6767	NASDAQ	TURN	Mon, Apr 8, 2019	5.70	5.79	5.64	5.73
6766	NASDAQ	TURN	Fri, Apr 5, 2019	5.87	5.90	5.65	5.81
6765	NASDAQ	TURN	Thu, Apr 4, 2019	5.79	5.94	5.76	5.87
6764	NASDAQ	TURN	Wed, Apr 3, 2019	5.76	5.85	5.76	5.79
6763	NASDAQ	TURN	Tue, Apr 2, 2019	5.57	5.94	5.55	5.91
6762	NASDAQ	TURN	Mon, Apr 1, 2019	5.58	5.64	5.55	5.58
6761	NASDAQ	TURN	Fri, Mar 29, 2019	5.49	5.63	5.49	5.58
6760	NASDAQ	TURN	Thu, Mar 28, 2019	5.61	5.67	5.61	5.67
6759	NASDAQ	TURN	Wed, Mar 27, 2019	5.62	5.64	5.58	5.61
6758	NASDAQ	TURN	Tue, Mar 26, 2019	5.61	5.66	5.55	5.64
6757	NASDAQ	TURN	Mon, Mar 25, 2019	5.61	5.69	5.58	5.58
6756	NASDAQ	TURN	Fri, Mar 22, 2019	5.70	5.74	5.67	5.67
6755	NASDAQ	TURN	Thu, Mar 21, 2019	5.68	5.79	5.64	5.76
6754	NASDAQ	TURN	Wed, Mar 20, 2019	5.67	5.73	5.67	5.73
6753	NASDAQ	TURN	Tue, Mar 19, 2019	5.61	5.73	5.61	5.73
6752	NASDAQ	TURN	Mon, Mar 18, 2019	5.64	5.73	5.61	5.61
6751	NASDAQ	TURN	Fri, Mar 15, 2019	5.76	5.82	5.67	5.67
6750	NASDAQ	TURN	Thu, Mar 14, 2019	5.61	5.84	5.61	5.82
6749	NASDAQ	TURN	Wed, Mar 13, 2019	5.64	5.70	5.61	5.63
6748	NASDAQ	TURN	Tue, Mar 12, 2019	5.67	5.73	5.61	5.61
6747	NASDAQ	TURN	Mon, Mar 11, 2019	5.70	5.75	5.64	5.69
6746	NASDAQ	TURN	Fri, Mar 8, 2019	5.64	5.80	5.58	5.67
6745	NASDAQ	TURN	Thu, Mar 7, 2019	5.64	5.69	5.61	5.64
6744	NASDAQ	TURN	Wed, Mar 6, 2019	5.61	5.69	5.55	5.61
6743	NASDAQ	TURN	Tue, Mar 5, 2019	5.64	5.70	5.55	5.60
6742	NASDAQ	TURN	Mon, Mar 4, 2019	5.64	5.76	5.61	5.64
6741	NASDAQ	TURN	Fri, Mar 1, 2019	5.73	5.78	5.67	5.72
6740	NASDAQ	TURN	Thu, Feb 28, 2019	5.76	5.82	5.76	5.78
6739	NASDAQ	TURN	Wed, Feb 27, 2019	5.76	5.79	5.74	5.78
6738	NASDAQ	TURN	Tue, Feb 26, 2019	5.82	5.84	5.76	5.76
6737	NASDAQ	TURN	Mon, Feb 25, 2019	5.82	5.85	5.79	5.79
6736	NASDAQ	TURN	Fri, Feb 22, 2019	5.76	5.84	5.67	5.76
6735	NASDAQ	TURN	Thu, Feb 21, 2019	5.73	5.79	5.70	5.79
6734	NASDAQ	TURN	Wed, Feb 20, 2019	5.80	5.83	5.70	5.73
6733	NASDAQ	TURN	Tue, Feb 19, 2019	5.79	5.85	5.79	5.82
6732	NASDAQ	TURN	Fri, Feb 15, 2019	5.75	5.81	5.70	5.81
6731	NASDAQ	TURN	Thu, Feb 14, 2019	5.65	5.70	5.64	5.70
6730	NASDAQ	TURN	Wed, Feb 13, 2019	5.70	5.84	5.63	5.68
6729	NASDAQ	TURN	Tue, Feb 12, 2019	5.70	5.70	5.61	5.66
6728	NASDAQ	TURN	Mon, Feb 11, 2019	5.85	5.85	5.67	5.70
6727	NASDAQ	TURN	Fri, Feb 8, 2019	5.79	5.84	5.67	5.84
6726	NASDAQ	TURN	Thu, Feb 7, 2019	5.82	5.85	5.73	5.79
6725	NASDAQ	TURN	Wed, Feb 6, 2019	5.76	6.08	5.73	5.85
6724	NASDAQ	TURN	Tue, Feb 5, 2019	5.79	5.85	5.73	5.82
6723	NASDAQ	TURN	Mon, Feb 4, 2019	5.82	5.82	5.67	5.75
6722	NASDAQ	TURN	Fri, Feb 1, 2019	5.79	5.85	5.76	5.82
6721	NASDAQ	TURN	Thu, Jan 31, 2019	5.85	5.85	5.79	5.82
6720	NASDAQ	TURN	Wed, Jan 30, 2019	5.91	5.91	5.82	5.82
6719	NASDAQ	TURN	Tue, Jan 29, 2019	5.85	5.94	5.75	5.91
6718	NASDAQ	TURN	Mon, Jan 28, 2019	5.91	5.91	5.82	5.87
6717	NASDAQ	TURN	Fri, Jan 25, 2019	6.00	6.24	5.82	6.00
6716	NASDAQ	TURN	Thu, Jan 24, 2019	6.15	6.23	5.97	6.03
6715	NASDAQ	TURN	Wed, Jan 23, 2019	6.30	6.36	6.18	6.18
6714	NASDAQ	TURN	Tue, Jan 22, 2019	6.03	6.30	6.03	6.30
6713	NASDAQ	TURN	Fri, Jan 18, 2019	6.06	6.06	5.85	6.03
6712	NASDAQ	TURN	Thu, Jan 17, 2019	5.94	6.09	5.91	6.09
6711	NASDAQ	TURN	Wed, Jan 16, 2019	5.91	5.94	5.91	5.94
6710	NASDAQ	TURN	Tue, Jan 15, 2019	5.85	5.94	5.85	5.94
6709	NASDAQ	TURN	Mon, Jan 14, 2019	5.79	5.88	5.76	5.88
6708	NASDAQ	TURN	Fri, Jan 11, 2019	5.76	5.82	5.73	5.82
6707	NASDAQ	TURN	Thu, Jan 10, 2019	5.76	5.82	5.70	5.75
6706	NASDAQ	TURN	Wed, Jan 9, 2019	5.70	5.76	5.64	5.75
6705	NASDAQ	TURN	Tue, Jan 8, 2019	5.55	5.79	5.55	5.67
6704	NASDAQ	TURN	Mon, Jan 7, 2019	5.49	5.60	5.40	5.58
6703	NASDAQ	TURN	Fri, Jan 4, 2019	5.49	5.55	5.38	5.46
6702	NASDAQ	TURN	Thu, Jan 3, 2019	5.40	5.49	5.31	5.37
6701	NASDAQ	TURN	Wed, Jan 2, 2019	5.22	5.40	5.19	5.40
6700	NASDAQ	TURN	Mon, Dec 31, 2018	5.22	5.34	5.16	5.25
6699	NASDAQ	TURN	Fri, Dec 28, 2018	5.25	5.33	5.24	5.25
6698	NASDAQ	TURN	Thu, Dec 27, 2018	5.22	5.37	5.22	5.25
6697	NASDAQ	TURN	Wed, Dec 26, 2018	5.34	5.34	5.22	5.29
6696	NASDAQ	TURN	Mon, Dec 24, 2018	5.37	5.46	5.28	5.37
6695	NASDAQ	TURN	Fri, Dec 21, 2018	5.34	5.67	5.31	5.49
6694	NASDAQ	TURN	Thu, Dec 20, 2018	5.40	5.49	5.28	5.42
6693	NASDAQ	TURN	Wed, Dec 19, 2018	5.34	5.49	5.31	5.40
6692	NASDAQ	TURN	Tue, Dec 18, 2018	5.46	5.62	5.37	5.37
6691	NASDAQ	TURN	Mon, Dec 17, 2018	5.58	5.64	5.46	5.46
6690	NASDAQ	TURN	Fri, Dec 14, 2018	5.70	5.82	5.67	5.73
6689	NASDAQ	TURN	Thu, Dec 13, 2018	5.67	5.85	5.61	5.70
6688	NASDAQ	TURN	Wed, Dec 12, 2018	5.79	5.79	5.64	5.76
6687	NASDAQ	TURN	Tue, Dec 11, 2018	5.76	5.84	5.67	5.75
6686	NASDAQ	TURN	Mon, Dec 10, 2018	5.91	5.94	5.66	5.73
6685	NASDAQ	TURN	Fri, Dec 7, 2018	5.82	5.94	5.67	5.90
6684	NASDAQ	TURN	Thu, Dec 6, 2018	5.79	5.94	5.79	5.82
6683	NASDAQ	TURN	Tue, Dec 4, 2018	5.88	5.91	5.79	5.87
6682	NASDAQ	TURN	Mon, Dec 3, 2018	5.94	5.94	5.85	5.94
6681	NASDAQ	TURN	Fri, Nov 30, 2018	5.93	5.96	5.85	5.85
6680	NASDAQ	TURN	Thu, Nov 29, 2018	5.95	6.02	5.85	5.88
6679	NASDAQ	TURN	Wed, Nov 28, 2018	6.00	6.00	5.94	6.00
6678	NASDAQ	TURN	Tue, Nov 27, 2018	5.85	6.06	5.76	5.94
6677	NASDAQ	TURN	Mon, Nov 26, 2018	6.06	6.06	6.02	6.03
6676	NASDAQ	TURN	Fri, Nov 23, 2018	5.94	6.06	5.91	6.06
6675	NASDAQ	TURN	Wed, Nov 21, 2018	6.07	6.09	5.94	6.06
6674	NASDAQ	TURN	Tue, Nov 20, 2018	6.06	6.09	5.91	6.09
6673	NASDAQ	TURN	Mon, Nov 19, 2018	6.03	6.09	5.94	6.06
6672	NASDAQ	TURN	Fri, Nov 16, 2018	5.94	6.09	5.94	5.97
6671	NASDAQ	TURN	Thu, Nov 15, 2018	6.03	6.15	5.79	6.09
6670	NASDAQ	TURN	Wed, Nov 14, 2018	6.09	6.12	6.03	6.06
6669	NASDAQ	TURN	Tue, Nov 13, 2018	6.09	6.09	6.06	6.08
6668	NASDAQ	TURN	Mon, Nov 12, 2018	6.09	6.15	6.03	6.03
6667	NASDAQ	TURN	Fri, Nov 9, 2018	6.06	6.20	6.03	6.18
6666	NASDAQ	TURN	Thu, Nov 8, 2018	6.12	6.24	6.10	6.11
6665	NASDAQ	TURN	Wed, Nov 7, 2018	6.18	6.27	6.18	6.18
6664	NASDAQ	TURN	Tue, Nov 6, 2018	6.15	6.24	6.09	6.18
6663	NASDAQ	TURN	Mon, Nov 5, 2018	6.09	6.18	6.09	6.15
6662	NASDAQ	TURN	Fri, Nov 2, 2018	6.15	6.21	6.12	6.12
6661	NASDAQ	TURN	Thu, Nov 1, 2018	6.03	6.18	6.03	6.18
6660	NASDAQ	TURN	Wed, Oct 31, 2018	6.12	6.18	6.03	6.03
6659	NASDAQ	TURN	Tue, Oct 30, 2018	6.06	6.18	6.06	6.12
6658	NASDAQ	TURN	Mon, Oct 29, 2018	6.09	6.12	6.06	6.09
6657	NASDAQ	TURN	Fri, Oct 26, 2018	6.00	6.18	5.99	6.00
6656	NASDAQ	TURN	Thu, Oct 25, 2018	6.00	6.15	5.76	6.00
6655	NASDAQ	TURN	Wed, Oct 24, 2018	6.09	6.12	5.91	6.06
6654	NASDAQ	TURN	Tue, Oct 23, 2018	6.03	6.24	5.97	6.15
6653	NASDAQ	TURN	Mon, Oct 22, 2018	6.27	6.33	5.88	5.97
6652	NASDAQ	TURN	Fri, Oct 19, 2018	6.39	6.45	6.30	6.32
6651	NASDAQ	TURN	Thu, Oct 18, 2018	6.51	6.51	6.36	6.39
6650	NASDAQ	TURN	Wed, Oct 17, 2018	6.42	6.60	6.42	6.57
6649	NASDAQ	TURN	Tue, Oct 16, 2018	6.43	6.60	6.43	6.57
6648	NASDAQ	TURN	Mon, Oct 15, 2018	6.42	6.60	6.36	6.39
6647	NASDAQ	TURN	Fri, Oct 12, 2018	6.45	6.60	6.42	6.45
6646	NASDAQ	TURN	Thu, Oct 11, 2018	6.60	6.60	6.33	6.45
6645	NASDAQ	TURN	Wed, Oct 10, 2018	6.87	6.98	6.39	6.60
6644	NASDAQ	TURN	Tue, Oct 9, 2018	6.42	6.72	6.33	6.72
6643	NASDAQ	TURN	Mon, Oct 8, 2018	6.90	6.90	6.36	6.42
6642	NASDAQ	TURN	Fri, Oct 5, 2018	6.90	7.14	6.66	6.86
6641	NASDAQ	TURN	Thu, Oct 4, 2018	6.75	6.84	6.63	6.78
6640	NASDAQ	TURN	Wed, Oct 3, 2018	6.75	6.75	6.63	6.66
6639	NASDAQ	TURN	Tue, Oct 2, 2018	6.57	6.81	6.57	6.81
6638	NASDAQ	TURN	Mon, Oct 1, 2018	6.48	6.59	6.48	6.51
6637	NASDAQ	TURN	Fri, Sep 28, 2018	6.69	6.69	6.48	6.51
6636	NASDAQ	TURN	Thu, Sep 27, 2018	6.57	6.69	6.48	6.69
6635	NASDAQ	TURN	Wed, Sep 26, 2018	6.60	6.60	6.57	6.59
6634	NASDAQ	TURN	Tue, Sep 25, 2018	6.63	6.63	6.48	6.57
6633	NASDAQ	TURN	Mon, Sep 24, 2018	6.75	6.84	6.54	6.63
6632	NASDAQ	TURN	Fri, Sep 21, 2018	6.48	6.57	6.45	6.45
6631	NASDAQ	TURN	Thu, Sep 20, 2018	6.57	6.60	6.45	6.45
6630	NASDAQ	TURN	Wed, Sep 19, 2018	6.60	6.64	6.42	6.57
6629	NASDAQ	TURN	Tue, Sep 18, 2018	6.75	6.75	6.42	6.60
6628	NASDAQ	TURN	Mon, Sep 17, 2018	6.81	6.84	6.39	6.75
6627	NASDAQ	TURN	Fri, Sep 14, 2018	6.81	6.81	6.75	6.78
6626	NASDAQ	TURN	Thu, Sep 13, 2018	6.60	6.73	6.60	6.72
6625	NASDAQ	TURN	Wed, Sep 12, 2018	6.50	6.60	6.45	6.54
6624	NASDAQ	TURN	Tue, Sep 11, 2018	6.42	6.57	6.42	6.51
6623	NASDAQ	TURN	Mon, Sep 10, 2018	6.54	6.54	6.36	6.36
6622	NASDAQ	TURN	Fri, Sep 7, 2018	6.54	6.54	6.48	6.51
6621	NASDAQ	TURN	Thu, Sep 6, 2018	6.75	6.75	6.48	6.51
6620	NASDAQ	TURN	Wed, Sep 5, 2018	6.81	6.82	6.65	6.75
6619	NASDAQ	TURN	Tue, Sep 4, 2018	6.72	6.81	6.72	6.81
6618	NASDAQ	TURN	Fri, Aug 31, 2018	6.60	6.80	6.51	6.69
6617	NASDAQ	TURN	Thu, Aug 30, 2018	6.84	6.87	6.78	6.81
6616	NASDAQ	TURN	Wed, Aug 29, 2018	6.87	6.90	6.81	6.84
6615	NASDAQ	TURN	Tue, Aug 28, 2018	6.96	6.96	6.88	6.90
6614	NASDAQ	TURN	Mon, Aug 27, 2018	7.02	7.14	6.78	6.93
6613	NASDAQ	TURN	Fri, Aug 24, 2018	6.96	7.14	6.92	7.14
6612	NASDAQ	TURN	Thu, Aug 23, 2018	6.96	6.96	6.90	6.93
6611	NASDAQ	TURN	Wed, Aug 22, 2018	6.93	7.04	6.93	6.96
6610	NASDAQ	TURN	Tue, Aug 21, 2018	7.05	7.20	6.96	6.96
6609	NASDAQ	TURN	Mon, Aug 20, 2018	6.93	7.05	6.93	7.05
6608	NASDAQ	TURN	Fri, Aug 17, 2018	7.23	7.26	6.93	6.93
6607	NASDAQ	TURN	Thu, Aug 16, 2018	7.17	7.35	7.08	7.27
6606	NASDAQ	TURN	Wed, Aug 15, 2018	7.11	7.19	6.81	6.96
6605	NASDAQ	TURN	Tue, Aug 14, 2018	7.17	7.35	7.08	7.17
6604	NASDAQ	TURN	Mon, Aug 13, 2018	7.17	7.17	6.99	7.14
6603	NASDAQ	TURN	Fri, Aug 10, 2018	7.20	7.20	7.05	7.11
6602	NASDAQ	TURN	Thu, Aug 9, 2018	7.38	7.38	6.99	7.20
6601	NASDAQ	TURN	Wed, Aug 8, 2018	7.35	7.50	7.23	7.38
6600	NASDAQ	TURN	Tue, Aug 7, 2018	7.05	7.50	7.05	7.35
6599	NASDAQ	TURN	Mon, Aug 6, 2018	6.81	7.17	6.69	7.07
6598	NASDAQ	TURN	Fri, Aug 3, 2018	6.96	7.05	6.69	6.87
6597	NASDAQ	TURN	Thu, Aug 2, 2018	6.90	7.11	6.77	6.90
6596	NASDAQ	TURN	Wed, Aug 1, 2018	6.69	6.75	6.66	6.66
6595	NASDAQ	TURN	Tue, Jul 31, 2018	6.60	6.72	6.60	6.70
6594	NASDAQ	TURN	Mon, Jul 30, 2018	6.66	6.69	6.60	6.60
6593	NASDAQ	TURN	Fri, Jul 27, 2018	6.57	6.66	6.57	6.60
6592	NASDAQ	TURN	Thu, Jul 26, 2018	6.78	6.78	6.54	6.57
6591	NASDAQ	TURN	Wed, Jul 25, 2018	6.63	6.75	6.54	6.75
6590	NASDAQ	TURN	Tue, Jul 24, 2018	6.72	6.78	6.54	6.64
6589	NASDAQ	TURN	Mon, Jul 23, 2018	6.66	6.75	6.55	6.66
6588	NASDAQ	TURN	Fri, Jul 20, 2018	6.60	6.64	6.41	6.64
6587	NASDAQ	TURN	Thu, Jul 19, 2018	6.72	6.72	6.49	6.51
6586	NASDAQ	TURN	Wed, Jul 18, 2018	6.52	6.66	6.47	6.63
6585	NASDAQ	TURN	Tue, Jul 17, 2018	6.57	6.60	6.42	6.54
6584	NASDAQ	TURN	Mon, Jul 16, 2018	6.48	6.51	6.45	6.50
6583	NASDAQ	TURN	Fri, Jul 13, 2018	6.42	6.55	6.42	6.48
6582	NASDAQ	TURN	Thu, Jul 12, 2018	6.54	6.62	6.45	6.45
6581	NASDAQ	TURN	Wed, Jul 11, 2018	6.60	6.69	6.51	6.51
6580	NASDAQ	TURN	Tue, Jul 10, 2018	6.51	6.84	6.51	6.66
6579	NASDAQ	TURN	Mon, Jul 9, 2018	6.69	6.82	6.42	6.48
6578	NASDAQ	TURN	Fri, Jul 6, 2018	6.75	6.87	6.63	6.66
6577	NASDAQ	TURN	Thu, Jul 5, 2018	6.78	7.05	6.78	6.87
6576	NASDAQ	TURN	Tue, Jul 3, 2018	6.90	6.96	6.75	6.78
6575	NASDAQ	TURN	Mon, Jul 2, 2018	6.90	6.95	6.66	6.87
6574	NASDAQ	TURN	Fri, Jun 29, 2018	6.96	6.96	6.84	6.93
6573	NASDAQ	TURN	Thu, Jun 28, 2018	6.90	6.96	6.81	6.96
6572	NASDAQ	TURN	Wed, Jun 27, 2018	7.08	7.08	6.90	6.90
6571	NASDAQ	TURN	Tue, Jun 26, 2018	7.05	7.08	6.97	7.08
6570	NASDAQ	TURN	Mon, Jun 25, 2018	6.87	7.05	6.81	7.02
6569	NASDAQ	TURN	Fri, Jun 22, 2018	6.75	6.90	6.75	6.89
6568	NASDAQ	TURN	Thu, Jun 21, 2018	6.75	6.87	6.72	6.75
6567	NASDAQ	TURN	Wed, Jun 20, 2018	6.75	6.81	6.66	6.78
6566	NASDAQ	TURN	Tue, Jun 19, 2018	6.78	6.78	6.63	6.69
6565	NASDAQ	TURN	Mon, Jun 18, 2018	6.84	6.84	6.75	6.75
6564	NASDAQ	TURN	Fri, Jun 15, 2018	6.93	6.93	6.78	6.84
6563	NASDAQ	TURN	Thu, Jun 14, 2018	7.02	7.02	6.90	6.96
6562	NASDAQ	TURN	Wed, Jun 13, 2018	6.78	6.93	6.78	6.87
6561	NASDAQ	TURN	Tue, Jun 12, 2018	6.84	7.02	6.78	6.81
6560	NASDAQ	TURN	Mon, Jun 11, 2018	6.90	6.96	6.78	6.81
6559	NASDAQ	TURN	Fri, Jun 8, 2018	6.69	6.99	6.48	6.90
6558	NASDAQ	TURN	Thu, Jun 7, 2018	6.54	6.75	6.51	6.75
6557	NASDAQ	TURN	Wed, Jun 6, 2018	6.60	6.66	6.48	6.48
6556	NASDAQ	TURN	Tue, Jun 5, 2018	6.60	6.75	6.54	6.58
6555	NASDAQ	TURN	Mon, Jun 4, 2018	6.60	6.69	6.57	6.60
6554	NASDAQ	TURN	Fri, Jun 1, 2018	6.63	6.63	6.54	6.60
6553	NASDAQ	TURN	Thu, May 31, 2018	6.57	6.60	6.44	6.51
6552	NASDAQ	TURN	Wed, May 30, 2018	6.54	6.63	6.53	6.54
6551	NASDAQ	TURN	Tue, May 29, 2018	6.39	6.63	6.39	6.57
6550	NASDAQ	TURN	Fri, May 25, 2018	6.57	6.57	6.48	6.51
6549	NASDAQ	TURN	Thu, May 24, 2018	6.54	6.69	6.54	6.57
6548	NASDAQ	TURN	Wed, May 23, 2018	6.66	6.67	6.57	6.60
6547	NASDAQ	TURN	Tue, May 22, 2018	6.72	6.84	6.66	6.69
6546	NASDAQ	TURN	Mon, May 21, 2018	6.90	6.90	6.58	6.69
6545	NASDAQ	TURN	Fri, May 18, 2018	6.51	6.90	6.51	6.87
6544	NASDAQ	TURN	Thu, May 17, 2018	6.57	6.60	6.48	6.54
6543	NASDAQ	TURN	Wed, May 16, 2018	6.51	6.67	6.51	6.57
6542	NASDAQ	TURN	Tue, May 15, 2018	6.39	6.66	6.39	6.48
6541	NASDAQ	TURN	Mon, May 14, 2018	6.60	6.64	6.42	6.42
6540	NASDAQ	TURN	Fri, May 11, 2018	7.17	7.17	6.57	6.63
6539	NASDAQ	TURN	Thu, May 10, 2018	6.48	7.35	6.45	6.57
6538	NASDAQ	TURN	Wed, May 9, 2018	6.57	6.57	6.24	6.39
6537	NASDAQ	TURN	Tue, May 8, 2018	6.54	6.66	6.06	6.57
6536	NASDAQ	TURN	Mon, May 7, 2018	6.09	6.66	5.88	6.48
6535	NASDAQ	TURN	Fri, May 4, 2018	5.88	6.33	5.88	6.12
6534	NASDAQ	TURN	Thu, May 3, 2018	5.91	6.09	5.70	5.70
6533	NASDAQ	TURN	Wed, May 2, 2018	5.67	5.91	5.58	5.91
6532	NASDAQ	TURN	Tue, May 1, 2018	5.61	5.70	5.58	5.70
6531	NASDAQ	TURN	Mon, Apr 30, 2018	5.61	5.69	5.49	5.55
6530	NASDAQ	TURN	Fri, Apr 27, 2018	5.58	5.70	5.58	5.70
6529	NASDAQ	TURN	Thu, Apr 26, 2018	5.55	5.58	5.49	5.49
6528	NASDAQ	TURN	Wed, Apr 25, 2018	5.49	5.59	5.40	5.48
6527	NASDAQ	TURN	Tue, Apr 24, 2018	5.55	5.70	5.49	5.52
6526	NASDAQ	TURN	Mon, Apr 23, 2018	5.67	5.70	5.55	5.58
6525	NASDAQ	TURN	Fri, Apr 20, 2018	5.67	5.82	5.65	5.73
6524	NASDAQ	TURN	Thu, Apr 19, 2018	5.85	5.85	5.66	5.69
6523	NASDAQ	TURN	Wed, Apr 18, 2018	5.85	5.85	5.82	5.85
6522	NASDAQ	TURN	Tue, Apr 17, 2018	5.79	5.85	5.75	5.82
6521	NASDAQ	TURN	Mon, Apr 16, 2018	5.82	5.85	5.79	5.79
6520	NASDAQ	TURN	Fri, Apr 13, 2018	5.61	5.82	5.61	5.76
6519	NASDAQ	TURN	Thu, Apr 12, 2018	5.37	5.67	5.37	5.64
6518	NASDAQ	TURN	Wed, Apr 11, 2018	5.31	5.49	5.29	5.37
6517	NASDAQ	TURN	Tue, Apr 10, 2018	5.43	5.47	5.24	5.40
6516	NASDAQ	TURN	Mon, Apr 9, 2018	5.49	5.55	5.37	5.46
6515	NASDAQ	TURN	Fri, Apr 6, 2018	5.58	5.61	5.46	5.56
6514	NASDAQ	TURN	Thu, Apr 5, 2018	5.55	5.58	5.52	5.58
6513	NASDAQ	TURN	Wed, Apr 4, 2018	5.49	5.61	5.49	5.52
6512	NASDAQ	TURN	Tue, Apr 3, 2018	5.61	5.61	5.49	5.60
6511	NASDAQ	TURN	Mon, Apr 2, 2018	5.58	5.64	5.55	5.61
6510	NASDAQ	TURN	Thu, Mar 29, 2018	5.67	5.67	5.58	5.58
6509	NASDAQ	TURN	Wed, Mar 28, 2018	5.52	5.67	5.52	5.60
6508	NASDAQ	TURN	Tue, Mar 27, 2018	5.82	5.82	5.49	5.49
6507	NASDAQ	TURN	Mon, Mar 26, 2018	5.85	5.85	5.73	5.79
6506	NASDAQ	TURN	Fri, Mar 23, 2018	5.82	5.85	5.61	5.70
6505	NASDAQ	TURN	Thu, Mar 22, 2018	5.82	5.85	5.73	5.76
6504	NASDAQ	TURN	Wed, Mar 21, 2018	5.85	5.85	5.61	5.82
6503	NASDAQ	TURN	Tue, Mar 20, 2018	5.76	5.85	5.69	5.85
6502	NASDAQ	TURN	Mon, Mar 19, 2018	5.79	5.83	5.73	5.76
6501	NASDAQ	TURN	Fri, Mar 16, 2018	5.76	5.89	5.76	5.85
6500	NASDAQ	TURN	Thu, Mar 15, 2018	5.76	5.97	5.64	5.79
6499	NASDAQ	TURN	Wed, Mar 14, 2018	5.79	5.91	5.67	5.82
6498	NASDAQ	TURN	Tue, Mar 13, 2018	5.88	5.88	5.70	5.79
6497	NASDAQ	TURN	Mon, Mar 12, 2018	5.88	5.97	5.76	5.88
6496	NASDAQ	TURN	Fri, Mar 9, 2018	6.12	6.15	5.85	5.85
6495	NASDAQ	TURN	Thu, Mar 8, 2018	5.88	6.15	5.85	6.11
6494	NASDAQ	TURN	Wed, Mar 7, 2018	5.79	5.88	5.76	5.88
6493	NASDAQ	TURN	Tue, Mar 6, 2018	5.82	5.85	5.51	5.76
6492	NASDAQ	TURN	Mon, Mar 5, 2018	5.67	5.85	5.49	5.76
6491	NASDAQ	TURN	Fri, Mar 2, 2018	5.52	5.70	5.52	5.67
6490	NASDAQ	TURN	Thu, Mar 1, 2018	5.58	5.70	5.46	5.52
6489	NASDAQ	TURN	Wed, Feb 28, 2018	5.82	5.82	5.46	5.58
6488	NASDAQ	TURN	Tue, Feb 27, 2018	5.79	6.00	5.58	5.73
6487	NASDAQ	TURN	Mon, Feb 26, 2018	5.79	5.79	5.61	5.70
6486	NASDAQ	TURN	Fri, Feb 23, 2018	5.67	5.82	5.61	5.76
6485	NASDAQ	TURN	Thu, Feb 22, 2018	5.67	5.70	5.67	5.70
6484	NASDAQ	TURN	Wed, Feb 21, 2018	5.58	5.67	5.58	5.64
6483	NASDAQ	TURN	Tue, Feb 20, 2018	5.46	5.64	5.46	5.61
6482	NASDAQ	TURN	Fri, Feb 16, 2018	5.40	5.40	5.28	5.34
6481	NASDAQ	TURN	Thu, Feb 15, 2018	5.46	5.46	5.32	5.40
6480	NASDAQ	TURN	Wed, Feb 14, 2018	5.43	5.50	5.38	5.46
6479	NASDAQ	TURN	Tue, Feb 13, 2018	5.13	5.49	5.04	5.40
6478	NASDAQ	TURN	Mon, Feb 12, 2018	5.25	5.28	5.10	5.13
6477	NASDAQ	TURN	Fri, Feb 9, 2018	5.25	5.41	5.19	5.19
6476	NASDAQ	TURN	Thu, Feb 8, 2018	5.40	5.40	5.25	5.25
6475	NASDAQ	TURN	Wed, Feb 7, 2018	5.46	5.59	5.40	5.46
6474	NASDAQ	TURN	Tue, Feb 6, 2018	5.34	5.52	5.25	5.46
6473	NASDAQ	TURN	Mon, Feb 5, 2018	5.52	5.63	5.37	5.37
6472	NASDAQ	TURN	Fri, Feb 2, 2018	5.64	5.73	5.58	5.61
6471	NASDAQ	TURN	Thu, Feb 1, 2018	5.97	5.97	5.49	5.64
6470	NASDAQ	TURN	Wed, Jan 31, 2018	5.88	6.00	5.88	5.97
6469	NASDAQ	TURN	Tue, Jan 30, 2018	5.94	6.03	5.82	5.91
6468	NASDAQ	TURN	Mon, Jan 29, 2018	6.06	6.08	6.00	6.03
6467	NASDAQ	TURN	Fri, Jan 26, 2018	6.12	6.12	6.03	6.09
6466	NASDAQ	TURN	Thu, Jan 25, 2018	6.12	6.12	6.09	6.11
6465	NASDAQ	TURN	Wed, Jan 24, 2018	6.12	6.18	6.09	6.12
6464	NASDAQ	TURN	Tue, Jan 23, 2018	6.24	6.25	6.12	6.15
6463	NASDAQ	TURN	Mon, Jan 22, 2018	6.36	6.42	6.15	6.24
6462	NASDAQ	TURN	Fri, Jan 19, 2018	6.42	6.42	6.18	6.36
6461	NASDAQ	TURN	Thu, Jan 18, 2018	6.42	6.45	6.36	6.42
6460	NASDAQ	TURN	Wed, Jan 17, 2018	6.42	6.42	6.36	6.36
6459	NASDAQ	TURN	Tue, Jan 16, 2018	6.39	6.42	6.36	6.42
6458	NASDAQ	TURN	Fri, Jan 12, 2018	6.36	6.42	6.30	6.30
6457	NASDAQ	TURN	Thu, Jan 11, 2018	6.15	6.36	6.11	6.33
6456	NASDAQ	TURN	Wed, Jan 10, 2018	6.57	6.57	6.00	6.15
6455	NASDAQ	TURN	Tue, Jan 9, 2018	6.12	6.72	6.09	6.57
6454	NASDAQ	TURN	Mon, Jan 8, 2018	6.15	6.15	6.09	6.12
6453	NASDAQ	TURN	Fri, Jan 5, 2018	6.15	6.15	6.06	6.09
6452	NASDAQ	TURN	Thu, Jan 4, 2018	6.06	6.15	6.06	6.12
6451	NASDAQ	TURN	Wed, Jan 3, 2018	6.15	6.15	6.06	6.15
6450	NASDAQ	TURN	Tue, Jan 2, 2018	6.00	6.15	6.00	6.12
6449	NASDAQ	TURN	Fri, Dec 29, 2017	6.09	6.12	5.91	5.91
6448	NASDAQ	TURN	Thu, Dec 28, 2017	6.06	6.12	6.06	6.06
6447	NASDAQ	TURN	Wed, Dec 27, 2017	6.06	6.09	6.06	6.09
6446	NASDAQ	TURN	Tue, Dec 26, 2017	6.12	6.12	6.06	6.09
6445	NASDAQ	TURN	Fri, Dec 22, 2017	6.06	6.12	6.06	6.12
6444	NASDAQ	TURN	Thu, Dec 21, 2017	6.06	6.12	6.06	6.06
6443	NASDAQ	TURN	Wed, Dec 20, 2017	6.15	6.15	6.06	6.06
6442	NASDAQ	TURN	Tue, Dec 19, 2017	6.12	6.15	6.06	6.09
6441	NASDAQ	TURN	Mon, Dec 18, 2017	6.00	6.09	5.97	6.09
6440	NASDAQ	TURN	Fri, Dec 15, 2017	5.97	6.00	5.91	5.94
6439	NASDAQ	TURN	Thu, Dec 14, 2017	6.03	6.03	5.88	5.97
6438	NASDAQ	TURN	Wed, Dec 13, 2017	6.00	6.00	5.88	5.94
6437	NASDAQ	TURN	Tue, Dec 12, 2017	5.97	6.00	5.88	5.88
6436	NASDAQ	TURN	Mon, Dec 11, 2017	5.94	6.06	5.94	5.99
6435	NASDAQ	TURN	Fri, Dec 8, 2017	6.00	6.04	5.94	5.94
6434	NASDAQ	TURN	Thu, Dec 7, 2017	6.06	6.06	5.88	5.99
6433	NASDAQ	TURN	Wed, Dec 6, 2017	6.00	6.15	5.97	6.00
6432	NASDAQ	TURN	Tue, Dec 5, 2017	6.06	6.09	5.94	6.00
6431	NASDAQ	TURN	Mon, Dec 4, 2017	6.15	6.15	6.00	6.12
6430	NASDAQ	TURN	Fri, Dec 1, 2017	6.12	6.15	5.76	6.06
6429	NASDAQ	TURN	Thu, Nov 30, 2017	6.15	6.21	6.03	6.12
6428	NASDAQ	TURN	Wed, Nov 29, 2017	6.09	6.15	6.06	6.12
6427	NASDAQ	TURN	Tue, Nov 28, 2017	6.06	6.09	5.97	6.09
6426	NASDAQ	TURN	Mon, Nov 27, 2017	6.18	6.27	6.09	6.09
6425	NASDAQ	TURN	Fri, Nov 24, 2017	6.15	6.30	6.15	6.17
6424	NASDAQ	TURN	Wed, Nov 22, 2017	6.36	6.36	6.18	6.21
6423	NASDAQ	TURN	Tue, Nov 21, 2017	6.15	6.42	6.12	6.30
6422	NASDAQ	TURN	Mon, Nov 20, 2017	6.06	6.39	6.06	6.18
6421	NASDAQ	TURN	Fri, Nov 17, 2017	6.06	6.18	6.06	6.09
6420	NASDAQ	TURN	Thu, Nov 16, 2017	6.09	6.15	6.06	6.15
6419	NASDAQ	TURN	Wed, Nov 15, 2017	6.27	6.27	6.00	6.09
6418	NASDAQ	TURN	Tue, Nov 14, 2017	6.21	6.39	6.12	6.18
6417	NASDAQ	TURN	Mon, Nov 13, 2017	6.15	6.24	6.09	6.16
6416	NASDAQ	TURN	Fri, Nov 10, 2017	6.09	6.24	5.85	6.12
6415	NASDAQ	TURN	Thu, Nov 9, 2017	6.00	6.00	5.79	6.00
6414	NASDAQ	TURN	Wed, Nov 8, 2017	6.09	6.12	5.79	5.91
6413	NASDAQ	TURN	Tue, Nov 7, 2017	6.15	6.18	5.96	6.00
6412	NASDAQ	TURN	Mon, Nov 6, 2017	6.15	6.18	6.05	6.18
6411	NASDAQ	TURN	Fri, Nov 3, 2017	6.18	6.21	6.09	6.15
6410	NASDAQ	TURN	Thu, Nov 2, 2017	5.76	6.21	5.64	6.09
6409	NASDAQ	TURN	Wed, Nov 1, 2017	5.76	5.76	5.63	5.64
6408	NASDAQ	TURN	Tue, Oct 31, 2017	5.49	5.85	5.46	5.67
6407	NASDAQ	TURN	Mon, Oct 30, 2017	5.52	5.52	5.46	5.49
6406	NASDAQ	TURN	Fri, Oct 27, 2017	5.61	5.64	5.49	5.52
6405	NASDAQ	TURN	Thu, Oct 26, 2017	5.76	6.00	5.58	5.64
6404	NASDAQ	TURN	Wed, Oct 25, 2017	5.70	5.97	5.67	5.67
6403	NASDAQ	TURN	Tue, Oct 24, 2017	6.00	6.06	5.79	5.85
6402	NASDAQ	TURN	Mon, Oct 23, 2017	6.30	6.42	5.85	5.97
6401	NASDAQ	TURN	Fri, Oct 20, 2017	5.97	6.24	5.84	6.24
6400	NASDAQ	TURN	Thu, Oct 19, 2017	5.55	6.00	5.55	5.91
6399	NASDAQ	TURN	Wed, Oct 18, 2017	5.85	5.92	5.61	5.64
6398	NASDAQ	TURN	Tue, Oct 17, 2017	6.06	6.23	5.70	5.76
6397	NASDAQ	TURN	Mon, Oct 16, 2017	5.85	6.24	5.43	6.00
6396	NASDAQ	TURN	Fri, Oct 13, 2017	6.21	6.32	5.85	6.00
6395	NASDAQ	TURN	Thu, Oct 12, 2017	6.87	7.35	6.03	6.18
6394	NASDAQ	TURN	Wed, Oct 11, 2017	5.85	6.69	5.67	6.69
6393	NASDAQ	TURN	Tue, Oct 10, 2017	5.46	5.62	5.46	5.62
6392	NASDAQ	TURN	Mon, Oct 9, 2017	5.34	5.49	5.28	5.49
6391	NASDAQ	TURN	Fri, Oct 6, 2017	5.37	5.40	5.25	5.25
6390	NASDAQ	TURN	Thu, Oct 5, 2017	5.22	5.40	5.19	5.34
6389	NASDAQ	TURN	Wed, Oct 4, 2017	5.22	5.22	5.13	5.22
6388	NASDAQ	TURN	Tue, Oct 3, 2017	5.22	5.22	5.04	5.19
6387	NASDAQ	TURN	Mon, Oct 2, 2017	5.13	5.25	4.98	5.19
6386	NASDAQ	TURN	Fri, Sep 29, 2017	5.16	5.24	5.10	5.22
6385	NASDAQ	TURN	Thu, Sep 28, 2017	5.22	5.25	5.01	5.19
6384	NASDAQ	TURN	Wed, Sep 27, 2017	5.10	5.21	4.95	5.21
6383	NASDAQ	TURN	Tue, Sep 26, 2017	5.13	5.16	5.04	5.04
6382	NASDAQ	TURN	Mon, Sep 25, 2017	5.04	5.13	5.03	5.10
6381	NASDAQ	TURN	Fri, Sep 22, 2017	5.07	5.07	4.98	5.04
6380	NASDAQ	TURN	Thu, Sep 21, 2017	5.07	5.10	5.01	5.04
6379	NASDAQ	TURN	Wed, Sep 20, 2017	4.92	5.07	4.92	5.07
6378	NASDAQ	TURN	Tue, Sep 19, 2017	4.86	4.92	4.86	4.91
6377	NASDAQ	TURN	Mon, Sep 18, 2017	4.98	4.98	4.86	4.92
6376	NASDAQ	TURN	Fri, Sep 15, 2017	5.01	5.04	4.95	4.98
6375	NASDAQ	TURN	Thu, Sep 14, 2017	4.95	5.01	4.94	5.01
6374	NASDAQ	TURN	Wed, Sep 13, 2017	5.01	5.04	4.92	4.98
6373	NASDAQ	TURN	Tue, Sep 12, 2017	5.04	5.04	4.95	5.01
6372	NASDAQ	TURN	Mon, Sep 11, 2017	4.86	5.01	4.86	4.95
6371	NASDAQ	TURN	Fri, Sep 8, 2017	4.86	4.92	4.80	4.86
6370	NASDAQ	TURN	Thu, Sep 7, 2017	4.86	5.01	4.86	4.89
6369	NASDAQ	TURN	Wed, Sep 6, 2017	4.89	4.95	4.83	4.89
6368	NASDAQ	TURN	Tue, Sep 5, 2017	4.92	4.95	4.80	4.92
6367	NASDAQ	TURN	Fri, Sep 1, 2017	4.86	4.92	4.83	4.92
6366	NASDAQ	TURN	Thu, Aug 31, 2017	4.89	4.95	4.80	4.95
6365	NASDAQ	TURN	Wed, Aug 30, 2017	4.83	4.89	4.77	4.89
6364	NASDAQ	TURN	Tue, Aug 29, 2017	4.86	4.91	4.80	4.83
6363	NASDAQ	TURN	Mon, Aug 28, 2017	4.80	4.95	4.80	4.86
6362	NASDAQ	TURN	Fri, Aug 25, 2017	4.86	4.92	4.80	4.86
6361	NASDAQ	TURN	Thu, Aug 24, 2017	4.77	4.95	4.71	4.80
6360	NASDAQ	TURN	Wed, Aug 23, 2017	4.74	4.83	4.73	4.77
6359	NASDAQ	TURN	Tue, Aug 22, 2017	4.71	4.77	4.59	4.73
6358	NASDAQ	TURN	Mon, Aug 21, 2017	4.74	4.80	4.68	4.74
6357	NASDAQ	TURN	Fri, Aug 18, 2017	4.56	4.83	4.53	4.80
6356	NASDAQ	TURN	Thu, Aug 17, 2017	4.83	4.86	4.68	4.80
6355	NASDAQ	TURN	Wed, Aug 16, 2017	4.65	4.86	4.65	4.83
6354	NASDAQ	TURN	Tue, Aug 15, 2017	4.74	4.83	4.65	4.67
6353	NASDAQ	TURN	Mon, Aug 14, 2017	4.56	4.88	4.56	4.74
6352	NASDAQ	TURN	Fri, Aug 11, 2017	4.65	4.68	4.39	4.53
6351	NASDAQ	TURN	Thu, Aug 10, 2017	4.74	4.80	4.68	4.71
6350	NASDAQ	TURN	Wed, Aug 9, 2017	4.83	4.89	4.68	4.86
6349	NASDAQ	TURN	Tue, Aug 8, 2017	4.89	4.92	4.74	4.89
6348	NASDAQ	TURN	Mon, Aug 7, 2017	5.04	5.04	4.86	4.92
6347	NASDAQ	TURN	Fri, Aug 4, 2017	5.13	5.16	5.01	5.07
6346	NASDAQ	TURN	Thu, Aug 3, 2017	5.04	5.16	4.95	5.01
6345	NASDAQ	TURN	Wed, Aug 2, 2017	4.80	5.04	4.68	4.95
6344	NASDAQ	TURN	Tue, Aug 1, 2017	4.80	4.86	4.71	4.80
6343	NASDAQ	TURN	Mon, Jul 31, 2017	4.71	4.80	4.71	4.80
6342	NASDAQ	TURN	Fri, Jul 28, 2017	4.71	4.80	4.71	4.74
6341	NASDAQ	TURN	Thu, Jul 27, 2017	4.80	4.82	4.75	4.80
6340	NASDAQ	TURN	Wed, Jul 26, 2017	4.68	4.83	4.68	4.71
6339	NASDAQ	TURN	Tue, Jul 25, 2017	4.71	4.80	4.68	4.71
6338	NASDAQ	TURN	Mon, Jul 24, 2017	4.83	4.83	4.68	4.74
6337	NASDAQ	TURN	Fri, Jul 21, 2017	4.75	4.86	4.71	4.71
6336	NASDAQ	TURN	Thu, Jul 20, 2017	4.77	4.86	4.71	4.83
6335	NASDAQ	TURN	Wed, Jul 19, 2017	4.80	4.89	4.77	4.83
6334	NASDAQ	TURN	Tue, Jul 18, 2017	4.83	4.86	4.77	4.86
6333	NASDAQ	TURN	Mon, Jul 17, 2017	4.83	4.87	4.77	4.80
6332	NASDAQ	TURN	Fri, Jul 14, 2017	4.86	4.89	4.80	4.83
6331	NASDAQ	TURN	Thu, Jul 13, 2017	4.74	4.89	4.71	4.86
6330	NASDAQ	TURN	Wed, Jul 12, 2017	4.80	4.80	4.68	4.71
6329	NASDAQ	TURN	Tue, Jul 11, 2017	4.62	4.82	4.62	4.80
6328	NASDAQ	TURN	Mon, Jul 10, 2017	4.77	4.89	4.50	4.80
6327	NASDAQ	TURN	Fri, Jul 7, 2017	4.77	4.83	4.68	4.80
6326	NASDAQ	TURN	Thu, Jul 6, 2017	4.89	4.89	4.76	4.80
6325	NASDAQ	TURN	Wed, Jul 5, 2017	4.89	4.92	4.77	4.85
6324	NASDAQ	TURN	Mon, Jul 3, 2017	4.92	4.92	4.74	4.89
6323	NASDAQ	TURN	Fri, Jun 30, 2017	4.65	4.86	4.63	4.86
6322	NASDAQ	TURN	Thu, Jun 29, 2017	4.65	4.71	4.59	4.71
6321	NASDAQ	TURN	Wed, Jun 28, 2017	4.71	4.71	4.59	4.65
6320	NASDAQ	TURN	Tue, Jun 27, 2017	4.71	4.71	4.59	4.71
6319	NASDAQ	TURN	Mon, Jun 26, 2017	4.74	4.74	4.47	4.71
6318	NASDAQ	TURN	Fri, Jun 23, 2017	4.65	4.65	4.44	4.65
6317	NASDAQ	TURN	Thu, Jun 22, 2017	4.53	4.71	4.47	4.50
6316	NASDAQ	TURN	Wed, Jun 21, 2017	4.50	4.52	4.47	4.48
6315	NASDAQ	TURN	Tue, Jun 20, 2017	4.50	4.54	4.47	4.47
6314	NASDAQ	TURN	Mon, Jun 19, 2017	4.50	4.50	4.41	4.50
6313	NASDAQ	TURN	Fri, Jun 16, 2017	4.38	4.59	4.35	4.44
6312	NASDAQ	TURN	Thu, Jun 15, 2017	4.65	4.65	4.38	4.41
6311	NASDAQ	TURN	Wed, Jun 14, 2017	4.62	4.65	4.60	4.62
6310	NASDAQ	TURN	Tue, Jun 13, 2017	4.65	4.68	4.61	4.65
6309	NASDAQ	TURN	Mon, Jun 12, 2017	4.65	4.71	4.59	4.65
6308	NASDAQ	TURN	Fri, Jun 9, 2017	4.59	4.68	4.59	4.61
6307	NASDAQ	TURN	Thu, Jun 8, 2017	4.73	4.80	4.59	4.68
6306	NASDAQ	TURN	Wed, Jun 7, 2017	4.65	4.77	4.59	4.71
6305	NASDAQ	TURN	Tue, Jun 6, 2017	4.80	4.80	4.65	4.68
6304	NASDAQ	TURN	Mon, Jun 5, 2017	4.80	4.89	4.69	4.74
6303	NASDAQ	TURN	Fri, Jun 2, 2017	4.80	4.80	4.65	4.68
6302	NASDAQ	TURN	Thu, Jun 1, 2017	4.59	4.74	4.56	4.71
6301	NASDAQ	TURN	Wed, May 31, 2017	4.80	4.80	4.59	4.65
6300	NASDAQ	TURN	Tue, May 30, 2017	4.56	4.77	4.56	4.65
6299	NASDAQ	TURN	Fri, May 26, 2017	4.74	4.74	4.65	4.65
6298	NASDAQ	TURN	Thu, May 25, 2017	4.68	4.80	4.65	4.71
6297	NASDAQ	TURN	Wed, May 24, 2017	4.68	4.77	4.68	4.71
6296	NASDAQ	TURN	Tue, May 23, 2017	4.77	4.83	4.71	4.72
6295	NASDAQ	TURN	Mon, May 22, 2017	4.83	4.89	4.74	4.83
6294	NASDAQ	TURN	Fri, May 19, 2017	4.77	4.92	4.68	4.83
6293	NASDAQ	TURN	Thu, May 18, 2017	4.80	4.88	4.74	4.80
6292	NASDAQ	TURN	Wed, May 17, 2017	4.89	4.92	4.77	4.77
6291	NASDAQ	TURN	Tue, May 16, 2017	4.86	4.92	4.80	4.83
6290	NASDAQ	TURN	Mon, May 15, 2017	4.86	5.04	4.86	4.95
6289	NASDAQ	TURN	Fri, May 12, 2017	5.04	5.05	4.92	4.92
6288	NASDAQ	TURN	Thu, May 11, 2017	5.04	5.16	4.98	4.98
6287	NASDAQ	TURN	Wed, May 10, 2017	5.04	5.13	4.95	5.04
6286	NASDAQ	TURN	Tue, May 9, 2017	4.92	5.04	4.83	5.04
6285	NASDAQ	TURN	Mon, May 8, 2017	4.77	4.95	4.75	4.89
6284	NASDAQ	TURN	Fri, May 5, 2017	4.68	4.80	4.56	4.79
6283	NASDAQ	TURN	Thu, May 4, 2017	4.71	4.86	4.65	4.71
6282	NASDAQ	TURN	Wed, May 3, 2017	4.62	4.86	4.62	4.80
6281	NASDAQ	TURN	Tue, May 2, 2017	4.32	4.71	4.26	4.70
6280	NASDAQ	TURN	Mon, May 1, 2017	4.35	4.38	4.26	4.29
6279	NASDAQ	TURN	Fri, Apr 28, 2017	4.32	4.35	4.26	4.32
6278	NASDAQ	TURN	Thu, Apr 27, 2017	4.38	4.38	4.26	4.34
6277	NASDAQ	TURN	Wed, Apr 26, 2017	4.26	4.35	4.26	4.35
6276	NASDAQ	TURN	Tue, Apr 25, 2017	4.35	4.35	4.26	4.26
6275	NASDAQ	TURN	Mon, Apr 24, 2017	4.26	4.35	4.26	4.29
6274	NASDAQ	TURN	Fri, Apr 21, 2017	4.20	4.35	4.20	4.32
6273	NASDAQ	TURN	Thu, Apr 20, 2017	4.32	4.32	4.26	4.32
6272	NASDAQ	TURN	Wed, Apr 19, 2017	4.23	4.32	4.23	4.32
6271	NASDAQ	TURN	Tue, Apr 18, 2017	4.26	4.32	4.17	4.29
6270	NASDAQ	TURN	Mon, Apr 17, 2017	4.32	4.32	4.29	4.29
6269	NASDAQ	TURN	Thu, Apr 13, 2017	4.32	4.32	4.20	4.32
6268	NASDAQ	TURN	Wed, Apr 12, 2017	4.32	4.35	4.26	4.32
6267	NASDAQ	TURN	Tue, Apr 11, 2017	4.26	4.35	4.26	4.32
6266	NASDAQ	TURN	Mon, Apr 10, 2017	4.35	4.41	4.26	4.32
6265	NASDAQ	TURN	Fri, Apr 7, 2017	4.38	4.38	4.26	4.26
6264	NASDAQ	TURN	Thu, Apr 6, 2017	4.38	4.38	4.26	4.29
6263	NASDAQ	TURN	Wed, Apr 5, 2017	4.35	4.36	4.26	4.32
6262	NASDAQ	TURN	Tue, Apr 4, 2017	4.35	4.41	4.35	4.35
6261	NASDAQ	TURN	Mon, Apr 3, 2017	4.29	4.44	4.29	4.36
6260	NASDAQ	TURN	Fri, Mar 31, 2017	4.08	4.57	3.99	4.35
6259	NASDAQ	TURN	Thu, Mar 30, 2017	4.05	4.08	3.93	4.08
6258	NASDAQ	TURN	Wed, Mar 29, 2017	3.93	4.08	3.93	3.99
6257	NASDAQ	TURN	Tue, Mar 28, 2017	3.75	4.08	3.54	3.99
6256	NASDAQ	TURN	Mon, Mar 27, 2017	3.75	4.17	3.75	4.05
6255	NASDAQ	TURN	Fri, Mar 24, 2017	3.99	4.02	3.90	3.93
6254	NASDAQ	TURN	Thu, Mar 23, 2017	3.96	4.04	3.90	3.90
6253	NASDAQ	TURN	Wed, Mar 22, 2017	3.90	3.99	3.90	3.93
6252	NASDAQ	TURN	Tue, Mar 21, 2017	3.96	4.05	3.90	3.96
6251	NASDAQ	TURN	Mon, Mar 20, 2017	3.99	4.02	3.90	3.90
6250	NASDAQ	TURN	Fri, Mar 17, 2017	4.02	4.08	3.99	3.99
6249	NASDAQ	TURN	Thu, Mar 16, 2017	4.05	4.11	4.02	4.09
6248	NASDAQ	TURN	Wed, Mar 15, 2017	4.08	4.11	3.96	3.96
6247	NASDAQ	TURN	Tue, Mar 14, 2017	4.02	4.09	3.90	4.02
6246	NASDAQ	TURN	Mon, Mar 13, 2017	4.11	4.11	3.99	3.99
6245	NASDAQ	TURN	Fri, Mar 10, 2017	4.02	4.20	3.90	4.14
6244	NASDAQ	TURN	Thu, Mar 9, 2017	3.93	4.01	3.90	3.99
6243	NASDAQ	TURN	Wed, Mar 8, 2017	3.96	3.99	3.84	3.90
6242	NASDAQ	TURN	Tue, Mar 7, 2017	3.90	4.02	3.81	3.90
6241	NASDAQ	TURN	Mon, Mar 6, 2017	3.84	3.93	3.84	3.93
6240	NASDAQ	TURN	Fri, Mar 3, 2017	3.96	4.14	3.79	3.87
6239	NASDAQ	TURN	Thu, Mar 2, 2017	3.75	4.02	3.75	3.93
6238	NASDAQ	TURN	Wed, Mar 1, 2017	3.78	3.81	3.75	3.75
6237	NASDAQ	TURN	Tue, Feb 28, 2017	3.81	3.81	3.75	3.81
6236	NASDAQ	TURN	Mon, Feb 27, 2017	3.81	3.90	3.75	3.75
6235	NASDAQ	TURN	Fri, Feb 24, 2017	3.87	3.87	3.75	3.78
6234	NASDAQ	TURN	Thu, Feb 23, 2017	3.93	3.93	3.78	3.84
6233	NASDAQ	TURN	Wed, Feb 22, 2017	4.08	4.08	3.86	3.87
6232	NASDAQ	TURN	Tue, Feb 21, 2017	4.08	4.08	4.02	4.08
6231	NASDAQ	TURN	Fri, Feb 17, 2017	4.02	4.08	3.99	4.05
6230	NASDAQ	TURN	Thu, Feb 16, 2017	4.08	4.08	4.02	4.05
6229	NASDAQ	TURN	Wed, Feb 15, 2017	4.05	4.08	4.02	4.05
6228	NASDAQ	TURN	Tue, Feb 14, 2017	4.08	4.08	4.05	4.05
6227	NASDAQ	TURN	Mon, Feb 13, 2017	4.14	4.14	4.05	4.08
6226	NASDAQ	TURN	Fri, Feb 10, 2017	4.11	4.14	4.02	4.08
6225	NASDAQ	TURN	Thu, Feb 9, 2017	4.11	4.18	4.02	4.08
6224	NASDAQ	TURN	Wed, Feb 8, 2017	4.14	4.20	4.05	4.14
6223	NASDAQ	TURN	Tue, Feb 7, 2017	4.23	4.23	4.11	4.14
6222	NASDAQ	TURN	Mon, Feb 6, 2017	4.26	4.29	4.19	4.20
6221	NASDAQ	TURN	Fri, Feb 3, 2017	4.26	4.32	4.17	4.26
6220	NASDAQ	TURN	Thu, Feb 2, 2017	4.35	4.44	4.23	4.26
6219	NASDAQ	TURN	Wed, Feb 1, 2017	4.44	4.44	4.35	4.35
6218	NASDAQ	TURN	Tue, Jan 31, 2017	4.53	4.56	4.26	4.44
6217	NASDAQ	TURN	Mon, Jan 30, 2017	4.56	4.56	4.41	4.56
6216	NASDAQ	TURN	Fri, Jan 27, 2017	4.53	4.56	4.44	4.56
6215	NASDAQ	TURN	Thu, Jan 26, 2017	4.56	4.56	4.44	4.56
6214	NASDAQ	TURN	Wed, Jan 25, 2017	4.50	4.56	4.39	4.53
6213	NASDAQ	TURN	Tue, Jan 24, 2017	4.26	4.62	4.20	4.49
6212	NASDAQ	TURN	Mon, Jan 23, 2017	4.26	4.29	4.17	4.17
6211	NASDAQ	TURN	Fri, Jan 20, 2017	4.20	4.32	4.11	4.23
6210	NASDAQ	TURN	Thu, Jan 19, 2017	4.11	4.29	4.08	4.17
6209	NASDAQ	TURN	Wed, Jan 18, 2017	4.14	4.14	4.07	4.11
6208	NASDAQ	TURN	Tue, Jan 17, 2017	4.08	4.14	4.08	4.14
6207	NASDAQ	TURN	Fri, Jan 13, 2017	4.08	4.08	3.99	4.08
6206	NASDAQ	TURN	Thu, Jan 12, 2017	3.90	4.08	3.81	4.08
6205	NASDAQ	TURN	Wed, Jan 11, 2017	3.90	4.04	3.81	3.87
6204	NASDAQ	TURN	Tue, Jan 10, 2017	3.90	3.99	3.87	3.96
6203	NASDAQ	TURN	Mon, Jan 9, 2017	4.05	4.07	3.93	3.99
6202	NASDAQ	TURN	Fri, Jan 6, 2017	4.02	4.17	3.93	3.96
6201	NASDAQ	TURN	Thu, Jan 5, 2017	4.14	4.17	4.02	4.05
6200	NASDAQ	TURN	Wed, Jan 4, 2017	4.02	4.20	4.02	4.08
6199	NASDAQ	TURN	Tue, Jan 3, 2017	4.23	4.28	3.95	4.02
6198	NASDAQ	TURN	Fri, Dec 30, 2016	4.05	4.32	3.81	4.14
6197	NASDAQ	TURN	Thu, Dec 29, 2016	3.99	4.08	3.84	3.96
6196	NASDAQ	TURN	Wed, Dec 28, 2016	4.02	4.08	3.87	3.99
6195	NASDAQ	TURN	Tue, Dec 27, 2016	3.84	4.02	3.78	3.96
6194	NASDAQ	TURN	Fri, Dec 23, 2016	3.63	3.93	3.63	3.84
6193	NASDAQ	TURN	Thu, Dec 22, 2016	3.72	3.84	3.60	3.63
6192	NASDAQ	TURN	Wed, Dec 21, 2016	4.26	4.29	3.69	3.72
6191	NASDAQ	TURN	Tue, Dec 20, 2016	4.02	4.02	3.87	3.88
6190	NASDAQ	TURN	Mon, Dec 19, 2016	3.84	4.05	3.77	3.96
6189	NASDAQ	TURN	Fri, Dec 16, 2016	3.69	3.81	3.63	3.81
6188	NASDAQ	TURN	Thu, Dec 15, 2016	3.75	3.78	3.69	3.72
6187	NASDAQ	TURN	Wed, Dec 14, 2016	3.78	3.81	3.72	3.77
6186	NASDAQ	TURN	Tue, Dec 13, 2016	3.75	3.80	3.72	3.75
6185	NASDAQ	TURN	Mon, Dec 12, 2016	3.75	3.84	3.75	3.78
6184	NASDAQ	TURN	Fri, Dec 9, 2016	3.81	3.81	3.72	3.78
6183	NASDAQ	TURN	Thu, Dec 8, 2016	3.84	3.84	3.72	3.81
6182	NASDAQ	TURN	Wed, Dec 7, 2016	3.75	3.81	3.69	3.78
6181	NASDAQ	TURN	Tue, Dec 6, 2016	3.78	3.84	3.66	3.81
6180	NASDAQ	TURN	Mon, Dec 5, 2016	3.81	3.81	3.74	3.75
6179	NASDAQ	TURN	Fri, Dec 2, 2016	3.75	3.84	3.72	3.78
6178	NASDAQ	TURN	Thu, Dec 1, 2016	3.75	3.84	3.71	3.78
6177	NASDAQ	TURN	Wed, Nov 30, 2016	3.72	3.81	3.69	3.75
6176	NASDAQ	TURN	Tue, Nov 29, 2016	3.81	3.87	3.72	3.75
6175	NASDAQ	TURN	Mon, Nov 28, 2016	3.78	3.90	3.69	3.81
6174	NASDAQ	TURN	Fri, Nov 25, 2016	3.75	3.81	3.72	3.75
6173	NASDAQ	TURN	Wed, Nov 23, 2016	3.78	3.87	3.72	3.81
6172	NASDAQ	TURN	Tue, Nov 22, 2016	3.87	3.90	3.69	3.80
6171	NASDAQ	TURN	Mon, Nov 21, 2016	3.75	3.87	3.69	3.87
6170	NASDAQ	TURN	Fri, Nov 18, 2016	3.72	3.81	3.66	3.69
6169	NASDAQ	TURN	Thu, Nov 17, 2016	3.66	3.78	3.63	3.69
6168	NASDAQ	TURN	Wed, Nov 16, 2016	3.72	3.75	3.66	3.66
6167	NASDAQ	TURN	Tue, Nov 15, 2016	3.87	3.97	3.60	3.72
6166	NASDAQ	TURN	Mon, Nov 14, 2016	3.69	3.95	3.66	3.75
6165	NASDAQ	TURN	Fri, Nov 11, 2016	3.63	3.78	3.60	3.66
6164	NASDAQ	TURN	Thu, Nov 10, 2016	3.63	3.84	3.55	3.63
6163	NASDAQ	TURN	Wed, Nov 9, 2016	3.60	3.84	3.60	3.72
6162	NASDAQ	TURN	Tue, Nov 8, 2016	3.78	3.90	3.66	3.75
6161	NASDAQ	TURN	Mon, Nov 7, 2016	3.78	4.14	3.75	3.75
6160	NASDAQ	TURN	Fri, Nov 4, 2016	3.81	3.87	3.78	3.81
6159	NASDAQ	TURN	Thu, Nov 3, 2016	3.99	4.01	3.84	3.84
6158	NASDAQ	TURN	Wed, Nov 2, 2016	4.11	4.19	3.90	3.96
6157	NASDAQ	TURN	Tue, Nov 1, 2016	4.17	4.20	4.05	4.14
6156	NASDAQ	TURN	Mon, Oct 31, 2016	4.11	4.20	4.11	4.14
6155	NASDAQ	TURN	Fri, Oct 28, 2016	4.02	4.29	4.02	4.10
6154	NASDAQ	TURN	Thu, Oct 27, 2016	4.59	4.59	3.90	4.05
6153	NASDAQ	TURN	Wed, Oct 26, 2016	3.93	3.93	3.81	3.87
6152	NASDAQ	TURN	Tue, Oct 25, 2016	4.14	4.19	3.84	3.87
6151	NASDAQ	TURN	Mon, Oct 24, 2016	4.20	4.80	4.05	4.11
6150	NASDAQ	TURN	Fri, Oct 21, 2016	4.05	4.20	4.05	4.20
6149	NASDAQ	TURN	Thu, Oct 20, 2016	4.02	4.08	3.99	3.99
6148	NASDAQ	TURN	Wed, Oct 19, 2016	4.14	4.23	3.99	4.07
6147	NASDAQ	TURN	Tue, Oct 18, 2016	4.35	4.47	4.11	4.17
6146	NASDAQ	TURN	Mon, Oct 17, 2016	4.32	4.41	4.29	4.38
6145	NASDAQ	TURN	Fri, Oct 14, 2016	4.44	4.47	4.29	4.29
6144	NASDAQ	TURN	Thu, Oct 13, 2016	4.50	4.50	4.38	4.44
6143	NASDAQ	TURN	Wed, Oct 12, 2016	4.50	4.50	4.41	4.41
6142	NASDAQ	TURN	Tue, Oct 11, 2016	4.47	4.50	4.38	4.50
6141	NASDAQ	TURN	Mon, Oct 10, 2016	4.38	4.44	4.35	4.41
6140	NASDAQ	TURN	Fri, Oct 7, 2016	4.26	4.38	4.26	4.35
6139	NASDAQ	TURN	Thu, Oct 6, 2016	4.32	4.35	4.20	4.35
6138	NASDAQ	TURN	Wed, Oct 5, 2016	4.32	4.35	4.20	4.24
6137	NASDAQ	TURN	Tue, Oct 4, 2016	4.20	4.44	4.20	4.32
6136	NASDAQ	TURN	Mon, Oct 3, 2016	4.08	4.38	4.08	4.26
6135	NASDAQ	TURN	Fri, Sep 30, 2016	4.14	4.23	4.11	4.17
6134	NASDAQ	TURN	Thu, Sep 29, 2016	4.17	4.20	4.11	4.11
6133	NASDAQ	TURN	Wed, Sep 28, 2016	4.17	4.20	4.11	4.20
6132	NASDAQ	TURN	Tue, Sep 27, 2016	4.20	4.23	4.08	4.12
6131	NASDAQ	TURN	Mon, Sep 26, 2016	4.14	4.20	4.05	4.14
6130	NASDAQ	TURN	Fri, Sep 23, 2016	4.11	4.23	4.11	4.17
6129	NASDAQ	TURN	Thu, Sep 22, 2016	4.38	4.38	4.14	4.17
6128	NASDAQ	TURN	Wed, Sep 21, 2016	4.38	4.56	4.23	4.26
6127	NASDAQ	TURN	Tue, Sep 20, 2016	4.23	4.41	4.14	4.20
6126	NASDAQ	TURN	Mon, Sep 19, 2016	4.32	4.35	4.14	4.17
6125	NASDAQ	TURN	Fri, Sep 16, 2016	4.32	4.44	4.26	4.35
6124	NASDAQ	TURN	Thu, Sep 15, 2016	4.47	4.56	4.32	4.35
6123	NASDAQ	TURN	Wed, Sep 14, 2016	4.59	4.62	4.47	4.53
6122	NASDAQ	TURN	Tue, Sep 13, 2016	4.56	4.59	4.50	4.59
6121	NASDAQ	TURN	Mon, Sep 12, 2016	4.59	4.62	4.50	4.56
6120	NASDAQ	TURN	Fri, Sep 9, 2016	4.62	4.68	4.50	4.59
6119	NASDAQ	TURN	Thu, Sep 8, 2016	4.74	4.77	4.56	4.59
6118	NASDAQ	TURN	Wed, Sep 7, 2016	4.62	4.71	4.62	4.65
6117	NASDAQ	TURN	Tue, Sep 6, 2016	4.65	4.74	4.59	4.68
6116	NASDAQ	TURN	Fri, Sep 2, 2016	4.65	4.77	4.59	4.65
6115	NASDAQ	TURN	Thu, Sep 1, 2016	4.80	4.80	4.62	4.62
6114	NASDAQ	TURN	Wed, Aug 31, 2016	4.92	4.92	4.70	4.74
6113	NASDAQ	TURN	Tue, Aug 30, 2016	4.68	4.89	4.68	4.89
6112	NASDAQ	TURN	Mon, Aug 29, 2016	4.92	4.92	4.71	4.74
6111	NASDAQ	TURN	Fri, Aug 26, 2016	4.80	4.89	4.74	4.86
6110	NASDAQ	TURN	Thu, Aug 25, 2016	4.80	4.86	4.75	4.83
6109	NASDAQ	TURN	Wed, Aug 24, 2016	4.80	4.83	4.80	4.80
6108	NASDAQ	TURN	Tue, Aug 23, 2016	4.80	4.83	4.74	4.80
6107	NASDAQ	TURN	Mon, Aug 22, 2016	4.80	4.80	4.71	4.80
6106	NASDAQ	TURN	Fri, Aug 19, 2016	4.74	4.80	4.71	4.74
6105	NASDAQ	TURN	Thu, Aug 18, 2016	4.77	4.77	4.71	4.77
6104	NASDAQ	TURN	Wed, Aug 17, 2016	4.74	4.80	4.71	4.71
6103	NASDAQ	TURN	Tue, Aug 16, 2016	4.65	4.80	4.65	4.71
6102	NASDAQ	TURN	Mon, Aug 15, 2016	4.74	4.74	4.59	4.65
6101	NASDAQ	TURN	Fri, Aug 12, 2016	4.71	4.80	4.71	4.74
6100	NASDAQ	TURN	Thu, Aug 11, 2016	4.71	4.80	4.71	4.71
6099	NASDAQ	TURN	Wed, Aug 10, 2016	4.65	4.74	4.62	4.71
6098	NASDAQ	TURN	Tue, Aug 9, 2016	4.77	4.77	4.53	4.62
6097	NASDAQ	TURN	Mon, Aug 8, 2016	4.71	4.77	4.65	4.74
6096	NASDAQ	TURN	Fri, Aug 5, 2016	4.68	4.77	4.65	4.65
6095	NASDAQ	TURN	Thu, Aug 4, 2016	4.68	4.73	4.65	4.65
6094	NASDAQ	TURN	Wed, Aug 3, 2016	4.68	4.68	4.65	4.68
6093	NASDAQ	TURN	Tue, Aug 2, 2016	4.65	4.74	4.65	4.71
6092	NASDAQ	TURN	Mon, Aug 1, 2016	4.62	4.74	4.62	4.65
6091	NASDAQ	TURN	Fri, Jul 29, 2016	4.71	4.74	4.59	4.62
6090	NASDAQ	TURN	Thu, Jul 28, 2016	4.74	4.74	4.65	4.68
6089	NASDAQ	TURN	Wed, Jul 27, 2016	4.74	4.77	4.56	4.68
6088	NASDAQ	TURN	Tue, Jul 26, 2016	4.71	4.83	4.65	4.77
6087	NASDAQ	TURN	Mon, Jul 25, 2016	4.65	4.74	4.65	4.71
6086	NASDAQ	TURN	Fri, Jul 22, 2016	4.65	4.71	4.56	4.62
6085	NASDAQ	TURN	Thu, Jul 21, 2016	4.47	4.68	4.38	4.53
6084	NASDAQ	TURN	Wed, Jul 20, 2016	4.38	4.62	4.35	4.50
6083	NASDAQ	TURN	Tue, Jul 19, 2016	4.86	4.89	4.32	4.38
6082	NASDAQ	TURN	Mon, Jul 18, 2016	4.71	4.74	4.56	4.62
6081	NASDAQ	TURN	Fri, Jul 15, 2016	4.74	4.82	4.65	4.76
6080	NASDAQ	TURN	Thu, Jul 14, 2016	4.65	4.83	4.59	4.74
6079	NASDAQ	TURN	Wed, Jul 13, 2016	4.65	4.70	4.57	4.62
6078	NASDAQ	TURN	Tue, Jul 12, 2016	4.59	4.62	4.50	4.62
6077	NASDAQ	TURN	Mon, Jul 11, 2016	4.65	4.80	4.56	4.56
6076	NASDAQ	TURN	Fri, Jul 8, 2016	4.62	4.74	4.56	4.59
6075	NASDAQ	TURN	Thu, Jul 7, 2016	4.53	4.67	4.41	4.50
6074	NASDAQ	TURN	Wed, Jul 6, 2016	4.38	4.77	4.38	4.56
6073	NASDAQ	TURN	Tue, Jul 5, 2016	4.68	4.86	4.68	4.68
6072	NASDAQ	TURN	Fri, Jul 1, 2016	4.88	4.92	4.68	4.74
6071	NASDAQ	TURN	Thu, Jun 30, 2016	5.01	5.13	4.82	4.83
6070	NASDAQ	TURN	Wed, Jun 29, 2016	4.92	5.04	4.86	4.98
6069	NASDAQ	TURN	Tue, Jun 28, 2016	4.92	5.07	4.83	4.89
6068	NASDAQ	TURN	Mon, Jun 27, 2016	5.34	5.34	4.89	4.89
6067	NASDAQ	TURN	Fri, Jun 24, 2016	5.16	5.34	5.16	5.34
6066	NASDAQ	TURN	Thu, Jun 23, 2016	5.31	5.33	5.19	5.31
6065	NASDAQ	TURN	Wed, Jun 22, 2016	5.34	5.34	5.25	5.28
6064	NASDAQ	TURN	Tue, Jun 21, 2016	5.28	5.37	5.25	5.28
6063	NASDAQ	TURN	Mon, Jun 20, 2016	5.34	5.43	5.25	5.40
6062	NASDAQ	TURN	Fri, Jun 17, 2016	5.25	5.28	5.25	5.28
6061	NASDAQ	TURN	Thu, Jun 16, 2016	5.28	5.28	5.16	5.25
6060	NASDAQ	TURN	Wed, Jun 15, 2016	5.28	5.28	5.24	5.25
6059	NASDAQ	TURN	Tue, Jun 14, 2016	5.22	5.28	5.16	5.25
6058	NASDAQ	TURN	Mon, Jun 13, 2016	5.21	5.25	5.16	5.25
6057	NASDAQ	TURN	Fri, Jun 10, 2016	5.22	5.28	5.16	5.22
6056	NASDAQ	TURN	Thu, Jun 9, 2016	5.19	5.25	5.16	5.25
6055	NASDAQ	TURN	Wed, Jun 8, 2016	5.19	5.25	5.16	5.25
6054	NASDAQ	TURN	Tue, Jun 7, 2016	5.16	5.25	5.16	5.22
6053	NASDAQ	TURN	Mon, Jun 6, 2016	5.28	5.28	5.13	5.25
6052	NASDAQ	TURN	Fri, Jun 3, 2016	5.19	5.28	5.16	5.25
6051	NASDAQ	TURN	Thu, Jun 2, 2016	5.16	5.22	5.16	5.16
6050	NASDAQ	TURN	Wed, Jun 1, 2016	5.22	5.22	5.16	5.16
6049	NASDAQ	TURN	Tue, May 31, 2016	5.16	5.31	5.16	5.19
6048	NASDAQ	TURN	Fri, May 27, 2016	5.19	5.28	5.10	5.16
6047	NASDAQ	TURN	Thu, May 26, 2016	5.16	5.28	5.16	5.16
6046	NASDAQ	TURN	Wed, May 25, 2016	5.19	5.37	5.13	5.22
6045	NASDAQ	TURN	Tue, May 24, 2016	5.13	5.16	5.04	5.13
6044	NASDAQ	TURN	Mon, May 23, 2016	5.04	5.13	5.04	5.10
6043	NASDAQ	TURN	Fri, May 20, 2016	4.95	5.10	4.95	5.01
6042	NASDAQ	TURN	Thu, May 19, 2016	5.07	5.10	4.92	5.01
6041	NASDAQ	TURN	Wed, May 18, 2016	5.07	5.07	5.01	5.04
6040	NASDAQ	TURN	Tue, May 17, 2016	5.04	5.13	5.01	5.01
6039	NASDAQ	TURN	Mon, May 16, 2016	5.04	5.10	5.01	5.01
6038	NASDAQ	TURN	Fri, May 13, 2016	5.04	5.16	5.04	5.10
6037	NASDAQ	TURN	Thu, May 12, 2016	5.01	5.16	5.01	5.04
6036	NASDAQ	TURN	Wed, May 11, 2016	5.04	5.16	4.95	5.10
6035	NASDAQ	TURN	Tue, May 10, 2016	5.16	5.16	4.74	5.07
6034	NASDAQ	TURN	Mon, May 9, 2016	5.25	5.25	4.92	5.16
6033	NASDAQ	TURN	Fri, May 6, 2016	5.10	5.19	4.86	5.19
6032	NASDAQ	TURN	Thu, May 5, 2016	5.31	5.34	5.01	5.10
6031	NASDAQ	TURN	Wed, May 4, 2016	5.31	5.31	5.13	5.25
6030	NASDAQ	TURN	Tue, May 3, 2016	5.34	5.37	5.19	5.31
6029	NASDAQ	TURN	Mon, May 2, 2016	5.25	5.40	5.16	5.39
6028	NASDAQ	TURN	Fri, Apr 29, 2016	5.25	5.34	5.15	5.25
6027	NASDAQ	TURN	Thu, Apr 28, 2016	5.25	5.31	5.10	5.30
6026	NASDAQ	TURN	Wed, Apr 27, 2016	5.16	5.28	5.13	5.19
6025	NASDAQ	TURN	Tue, Apr 26, 2016	5.28	5.28	5.17	5.22
6024	NASDAQ	TURN	Mon, Apr 25, 2016	5.28	5.31	5.17	5.22
6023	NASDAQ	TURN	Fri, Apr 22, 2016	5.31	5.31	5.20	5.22
6022	NASDAQ	TURN	Thu, Apr 21, 2016	5.25	5.31	5.18	5.22
6021	NASDAQ	TURN	Wed, Apr 20, 2016	5.16	5.25	5.16	5.22
6020	NASDAQ	TURN	Tue, Apr 19, 2016	5.16	5.25	5.13	5.16
6019	NASDAQ	TURN	Mon, Apr 18, 2016	5.10	5.25	5.10	5.12
6018	NASDAQ	TURN	Fri, Apr 15, 2016	5.16	5.22	5.13	5.19
6017	NASDAQ	TURN	Thu, Apr 14, 2016	5.16	5.22	5.10	5.22
6016	NASDAQ	TURN	Wed, Apr 13, 2016	5.13	5.16	5.13	5.16
6015	NASDAQ	TURN	Tue, Apr 12, 2016	5.13	5.25	5.13	5.13
6014	NASDAQ	TURN	Mon, Apr 11, 2016	5.16	5.31	5.10	5.13
6013	NASDAQ	TURN	Fri, Apr 8, 2016	5.16	5.25	5.13	5.13
6012	NASDAQ	TURN	Thu, Apr 7, 2016	5.13	5.22	5.13	5.16
6011	NASDAQ	TURN	Wed, Apr 6, 2016	4.95	5.19	4.92	5.19
6010	NASDAQ	TURN	Tue, Apr 5, 2016	4.80	4.80	4.80	4.92
6009	NASDAQ	TURN	Mon, Apr 4, 2016	5.07	5.22	4.80	4.80
6008	NASDAQ	TURN	Fri, Apr 1, 2016	4.86	5.25	4.86	5.01
6007	NASDAQ	TURN	Thu, Mar 31, 2016	5.04	5.19	5.04	5.13
6006	NASDAQ	TURN	Wed, Mar 30, 2016	5.25	5.34	5.10	5.13
6005	NASDAQ	TURN	Tue, Mar 29, 2016	5.52	5.58	5.34	5.34
6004	NASDAQ	TURN	Mon, Mar 28, 2016	5.76	5.81	5.70	5.70
6003	NASDAQ	TURN	Thu, Mar 24, 2016	5.81	5.81	5.81	5.76
6002	NASDAQ	TURN	Wed, Mar 23, 2016	5.80	5.91	5.73	5.81
6001	NASDAQ	TURN	Tue, Mar 22, 2016	5.79	5.82	5.70	5.82
6000	NASDAQ	TURN	Mon, Mar 21, 2016	5.76	5.87	5.67	5.76
5999	NASDAQ	TURN	Fri, Mar 18, 2016	5.70	5.73	5.67	5.73
5998	NASDAQ	TURN	Thu, Mar 17, 2016	5.70	5.79	5.70	5.73
5997	NASDAQ	TURN	Wed, Mar 16, 2016	5.73	5.87	5.61	5.72
5996	NASDAQ	TURN	Tue, Mar 15, 2016	5.70	5.70	5.70	5.67
5995	NASDAQ	TURN	Mon, Mar 14, 2016	5.79	5.88	5.70	5.79
5994	NASDAQ	TURN	Fri, Mar 11, 2016	5.88	5.88	5.88	5.76
5993	NASDAQ	TURN	Thu, Mar 10, 2016	5.88	5.88	5.88	5.88
5992	NASDAQ	TURN	Wed, Mar 9, 2016	5.82	5.88	5.70	5.76
5991	NASDAQ	TURN	Tue, Mar 8, 2016	5.61	5.76	5.61	5.70
5990	NASDAQ	TURN	Mon, Mar 7, 2016	5.64	5.73	5.61	5.70
5989	NASDAQ	TURN	Fri, Mar 4, 2016	5.55	5.70	5.52	5.70
5988	NASDAQ	TURN	Thu, Mar 3, 2016	5.55	5.55	5.55	5.49
5987	NASDAQ	TURN	Wed, Mar 2, 2016	5.46	5.56	5.34	5.55
5986	NASDAQ	TURN	Tue, Mar 1, 2016	5.61	5.61	5.34	5.61
5985	NASDAQ	TURN	Mon, Feb 29, 2016	5.28	5.61	5.28	5.37
5984	NASDAQ	TURN	Fri, Feb 26, 2016	5.37	5.45	5.37	5.37
5983	NASDAQ	TURN	Thu, Feb 25, 2016	5.37	5.43	5.29	5.37
5982	NASDAQ	TURN	Wed, Feb 24, 2016	5.28	5.28	5.19	5.28
5981	NASDAQ	TURN	Tue, Feb 23, 2016	5.31	5.40	5.28	5.34
5980	NASDAQ	TURN	Mon, Feb 22, 2016	5.25	5.46	5.25	5.34
5979	NASDAQ	TURN	Fri, Feb 19, 2016	5.31	5.38	5.22	5.28
5978	NASDAQ	TURN	Thu, Feb 18, 2016	5.22	5.34	5.19	5.31
5977	NASDAQ	TURN	Wed, Feb 17, 2016	5.25	5.40	5.22	5.28
5976	NASDAQ	TURN	Tue, Feb 16, 2016	5.25	5.31	5.16	5.22
5975	NASDAQ	TURN	Fri, Feb 12, 2016	5.46	5.46	5.22	5.28
5974	NASDAQ	TURN	Thu, Feb 11, 2016	5.16	5.28	5.16	5.28
5973	NASDAQ	TURN	Wed, Feb 10, 2016	5.13	5.37	5.10	5.34
5972	NASDAQ	TURN	Tue, Feb 9, 2016	5.25	5.31	5.13	5.13
5971	NASDAQ	TURN	Mon, Feb 8, 2016	5.49	5.52	5.16	5.37
5970	NASDAQ	TURN	Fri, Feb 5, 2016	5.58	5.58	5.40	5.52
5969	NASDAQ	TURN	Thu, Feb 4, 2016	5.34	5.61	5.34	5.55
5968	NASDAQ	TURN	Wed, Feb 3, 2016	5.25	5.52	5.25	5.49
5967	NASDAQ	TURN	Tue, Feb 2, 2016	5.34	5.34	5.10	5.11
5966	NASDAQ	TURN	Mon, Feb 1, 2016	5.16	5.34	5.16	5.28
5965	NASDAQ	TURN	Fri, Jan 29, 2016	5.31	5.55	5.22	5.25
5964	NASDAQ	TURN	Thu, Jan 28, 2016	5.10	5.12	4.98	5.10
5963	NASDAQ	TURN	Wed, Jan 27, 2016	5.13	5.25	5.01	5.04
5962	NASDAQ	TURN	Tue, Jan 26, 2016	5.04	5.19	5.04	5.10
5961	NASDAQ	TURN	Mon, Jan 25, 2016	4.98	5.25	4.92	5.04
5960	NASDAQ	TURN	Fri, Jan 22, 2016	5.07	5.13	4.98	4.98
5959	NASDAQ	TURN	Thu, Jan 21, 2016	4.83	5.46	4.83	5.07
5958	NASDAQ	TURN	Wed, Jan 20, 2016	5.16	5.16	4.80	4.95
5957	NASDAQ	TURN	Tue, Jan 19, 2016	5.67	5.67	5.16	5.16
5956	NASDAQ	TURN	Fri, Jan 15, 2016	6.00	6.03	5.46	5.49
5955	NASDAQ	TURN	Thu, Jan 14, 2016	6.12	6.18	6.03	6.03
5954	NASDAQ	TURN	Wed, Jan 13, 2016	6.12	6.26	6.09	6.14
5953	NASDAQ	TURN	Tue, Jan 12, 2016	6.30	6.40	6.12	6.12
5952	NASDAQ	TURN	Mon, Jan 11, 2016	6.48	6.51	6.30	6.33
5951	NASDAQ	TURN	Fri, Jan 8, 2016	6.51	6.54	6.42	6.42
5950	NASDAQ	TURN	Thu, Jan 7, 2016	6.51	6.56	6.39	6.48
5949	NASDAQ	TURN	Wed, Jan 6, 2016	6.54	6.63	6.45	6.57
5948	NASDAQ	TURN	Tue, Jan 5, 2016	6.54	6.69	6.48	6.51
5947	NASDAQ	TURN	Mon, Jan 4, 2016	6.54	6.72	6.45	6.66
5946	NASDAQ	TURN	Thu, Dec 31, 2015	6.48	6.72	6.48	6.60
5945	NASDAQ	TURN	Wed, Dec 30, 2015	6.48	6.54	6.45	6.50
5944	NASDAQ	TURN	Tue, Dec 29, 2015	6.54	6.63	6.54	6.57
5943	NASDAQ	TURN	Mon, Dec 28, 2015	6.66	6.69	6.51	6.63
5942	NASDAQ	TURN	Thu, Dec 24, 2015	6.69	6.69	6.45	6.60
5941	NASDAQ	TURN	Wed, Dec 23, 2015	6.60	6.66	6.48	6.63
5940	NASDAQ	TURN	Tue, Dec 22, 2015	6.69	6.69	6.57	6.63
5939	NASDAQ	TURN	Mon, Dec 21, 2015	6.60	6.66	6.54	6.66
5938	NASDAQ	TURN	Fri, Dec 18, 2015	6.57	6.63	6.42	6.51
5937	NASDAQ	TURN	Thu, Dec 17, 2015	6.39	6.69	6.39	6.60
5936	NASDAQ	TURN	Wed, Dec 16, 2015	6.60	6.67	6.39	6.45
5935	NASDAQ	TURN	Tue, Dec 15, 2015	6.78	6.78	6.48	6.66
5934	NASDAQ	TURN	Mon, Dec 14, 2015	6.42	6.42	6.42	6.42
5933	NASDAQ	TURN	Fri, Dec 11, 2015	6.45	6.51	6.39	6.42
5932	NASDAQ	TURN	Thu, Dec 10, 2015	6.45	6.51	6.36	6.45
5931	NASDAQ	TURN	Wed, Dec 9, 2015	6.36	6.60	6.36	6.39
5930	NASDAQ	TURN	Tue, Dec 8, 2015	6.54	6.58	6.33	6.33
5929	NASDAQ	TURN	Mon, Dec 7, 2015	6.54	6.66	6.51	6.54
5928	NASDAQ	TURN	Fri, Dec 4, 2015	6.51	6.61	6.48	6.54
5927	NASDAQ	TURN	Thu, Dec 3, 2015	6.57	6.66	6.51	6.51
5926	NASDAQ	TURN	Wed, Dec 2, 2015	6.60	6.60	6.48	6.55
5925	NASDAQ	TURN	Tue, Dec 1, 2015	6.60	6.69	6.54	6.60
5924	NASDAQ	TURN	Mon, Nov 30, 2015	6.54	6.69	6.54	6.66
5923	NASDAQ	TURN	Fri, Nov 27, 2015	6.57	6.60	6.45	6.57
5922	NASDAQ	TURN	Wed, Nov 25, 2015	6.51	6.72	6.48	6.66
5921	NASDAQ	TURN	Tue, Nov 24, 2015	6.51	6.63	6.48	6.60
5920	NASDAQ	TURN	Mon, Nov 23, 2015	6.36	6.51	6.36	6.48
5919	NASDAQ	TURN	Fri, Nov 20, 2015	6.60	6.60	6.45	6.48
5918	NASDAQ	TURN	Thu, Nov 19, 2015	6.57	6.57	6.45	6.57
5917	NASDAQ	TURN	Wed, Nov 18, 2015	6.42	6.60	6.42	6.54
5916	NASDAQ	TURN	Tue, Nov 17, 2015	6.45	6.48	6.39	6.45
5915	NASDAQ	TURN	Mon, Nov 16, 2015	6.36	6.63	6.36	6.39
5914	NASDAQ	TURN	Fri, Nov 13, 2015	6.36	6.36	6.18	6.30
5913	NASDAQ	TURN	Thu, Nov 12, 2015	6.00	6.36	6.00	6.33
5912	NASDAQ	TURN	Wed, Nov 11, 2015	6.12	6.18	6.00	6.03
5911	NASDAQ	TURN	Tue, Nov 10, 2015	6.30	6.48	6.03	6.15
5910	NASDAQ	TURN	Mon, Nov 9, 2015	6.36	6.42	6.30	6.33
5909	NASDAQ	TURN	Fri, Nov 6, 2015	6.36	6.42	6.30	6.42
5908	NASDAQ	TURN	Thu, Nov 5, 2015	6.36	6.45	6.32	6.36
5907	NASDAQ	TURN	Wed, Nov 4, 2015	6.39	6.45	6.30	6.30
5906	NASDAQ	TURN	Tue, Nov 3, 2015	6.33	6.42	6.24	6.30
5905	NASDAQ	TURN	Mon, Nov 2, 2015	6.30	6.42	6.24	6.36
5904	NASDAQ	TURN	Fri, Oct 30, 2015	6.33	6.33	6.06	6.27
5903	NASDAQ	TURN	Thu, Oct 29, 2015	6.30	6.39	6.21	6.39
5902	NASDAQ	TURN	Wed, Oct 28, 2015	6.36	6.36	6.24	6.33
5901	NASDAQ	TURN	Tue, Oct 27, 2015	6.30	6.42	6.24	6.27
5900	NASDAQ	TURN	Mon, Oct 26, 2015	6.42	6.42	6.24	6.33
5899	NASDAQ	TURN	Fri, Oct 23, 2015	6.30	6.36	6.24	6.30
5898	NASDAQ	TURN	Thu, Oct 22, 2015	6.39	6.42	6.24	6.27
5897	NASDAQ	TURN	Wed, Oct 21, 2015	6.30	6.42	6.30	6.33
5896	NASDAQ	TURN	Tue, Oct 20, 2015	6.33	6.46	6.30	6.33
5895	NASDAQ	TURN	Mon, Oct 19, 2015	6.27	6.45	6.27	6.33
5894	NASDAQ	TURN	Fri, Oct 16, 2015	6.36	6.57	6.24	6.27
5893	NASDAQ	TURN	Thu, Oct 15, 2015	6.39	6.57	6.36	6.39
5892	NASDAQ	TURN	Wed, Oct 14, 2015	6.51	6.51	6.36	6.39
5891	NASDAQ	TURN	Tue, Oct 13, 2015	6.54	6.66	6.45	6.50
5890	NASDAQ	TURN	Mon, Oct 12, 2015	6.51	6.63	6.36	6.60
5889	NASDAQ	TURN	Fri, Oct 9, 2015	6.54	6.60	6.39	6.48
5888	NASDAQ	TURN	Thu, Oct 8, 2015	6.42	6.51	6.33	6.48
5887	NASDAQ	TURN	Wed, Oct 7, 2015	6.42	6.57	6.36	6.42
5886	NASDAQ	TURN	Tue, Oct 6, 2015	6.48	6.57	6.33	6.42
5885	NASDAQ	TURN	Mon, Oct 5, 2015	6.42	6.60	6.42	6.42
5884	NASDAQ	TURN	Fri, Oct 2, 2015	6.42	6.42	6.18	6.30
5883	NASDAQ	TURN	Thu, Oct 1, 2015	6.48	6.56	6.42	6.48
5882	NASDAQ	TURN	Wed, Sep 30, 2015	6.45	6.66	6.33	6.42
5881	NASDAQ	TURN	Tue, Sep 29, 2015	6.66	7.20	6.15	6.39
5880	NASDAQ	TURN	Mon, Sep 28, 2015	7.02	7.11	6.62	6.69
5879	NASDAQ	TURN	Fri, Sep 25, 2015	7.05	7.23	7.02	7.11
5878	NASDAQ	TURN	Thu, Sep 24, 2015	7.02	7.20	7.02	7.08
5877	NASDAQ	TURN	Wed, Sep 23, 2015	7.20	7.22	6.96	6.99
5876	NASDAQ	TURN	Tue, Sep 22, 2015	7.14	7.14	7.05	7.11
5875	NASDAQ	TURN	Mon, Sep 21, 2015	7.20	7.26	7.11	7.20
5874	NASDAQ	TURN	Fri, Sep 18, 2015	7.08	7.23	7.02	7.14
5873	NASDAQ	TURN	Thu, Sep 17, 2015	7.23	7.29	7.11	7.14
5872	NASDAQ	TURN	Wed, Sep 16, 2015	7.05	7.26	7.05	7.16
5871	NASDAQ	TURN	Tue, Sep 15, 2015	7.08	7.32	7.08	7.10
5870	NASDAQ	TURN	Mon, Sep 14, 2015	7.41	7.44	7.05	7.14
5869	NASDAQ	TURN	Fri, Sep 11, 2015	7.59	7.59	7.38	7.50
5868	NASDAQ	TURN	Thu, Sep 10, 2015	7.47	7.59	7.47	7.59
5867	NASDAQ	TURN	Wed, Sep 9, 2015	7.38	7.56	7.32	7.53
5866	NASDAQ	TURN	Tue, Sep 8, 2015	7.35	7.47	7.35	7.44
5865	NASDAQ	TURN	Fri, Sep 4, 2015	7.26	7.44	7.26	7.35
5864	NASDAQ	TURN	Thu, Sep 3, 2015	7.23	7.50	7.23	7.35
5863	NASDAQ	TURN	Wed, Sep 2, 2015	7.47	7.50	7.26	7.29
5862	NASDAQ	TURN	Tue, Sep 1, 2015	7.26	7.43	7.26	7.35
5861	NASDAQ	TURN	Mon, Aug 31, 2015	7.50	7.53	7.38	7.50
5860	NASDAQ	TURN	Fri, Aug 28, 2015	7.32	7.50	7.32	7.44
5859	NASDAQ	TURN	Thu, Aug 27, 2015	7.32	7.71	7.32	7.36
5858	NASDAQ	TURN	Wed, Aug 26, 2015	7.50	7.50	7.44	7.44
5857	NASDAQ	TURN	Tue, Aug 25, 2015	7.92	7.92	7.35	7.35
5856	NASDAQ	TURN	Mon, Aug 24, 2015	7.29	7.59	7.23	7.23
5855	NASDAQ	TURN	Fri, Aug 21, 2015	7.23	7.56	7.23	7.35
5854	NASDAQ	TURN	Thu, Aug 20, 2015	7.44	7.47	7.26	7.26
5853	NASDAQ	TURN	Wed, Aug 19, 2015	7.50	7.56	7.38	7.38
5852	NASDAQ	TURN	Tue, Aug 18, 2015	7.65	7.71	7.41	7.44
5851	NASDAQ	TURN	Mon, Aug 17, 2015	7.80	7.83	7.71	7.77
5850	NASDAQ	TURN	Fri, Aug 14, 2015	7.62	7.89	7.62	7.80
5849	NASDAQ	TURN	Thu, Aug 13, 2015	7.68	7.77	7.58	7.77
5848	NASDAQ	TURN	Wed, Aug 12, 2015	7.86	7.86	7.50	7.58
5847	NASDAQ	TURN	Tue, Aug 11, 2015	7.29	8.04	7.29	7.74
5846	NASDAQ	TURN	Mon, Aug 10, 2015	7.20	7.23	6.93	7.08
5845	NASDAQ	TURN	Fri, Aug 7, 2015	7.35	7.35	6.96	7.20
5844	NASDAQ	TURN	Thu, Aug 6, 2015	7.11	7.11	6.99	6.99
5843	NASDAQ	TURN	Wed, Aug 5, 2015	7.05	7.23	7.05	7.08
5842	NASDAQ	TURN	Tue, Aug 4, 2015	7.50	7.50	7.05	7.11
5841	NASDAQ	TURN	Mon, Aug 3, 2015	7.23	7.50	7.20	7.47
5840	NASDAQ	TURN	Fri, Jul 31, 2015	7.38	7.65	7.20	7.26
5839	NASDAQ	TURN	Thu, Jul 30, 2015	7.56	7.59	7.29	7.38
5838	NASDAQ	TURN	Wed, Jul 29, 2015	7.65	7.67	7.50	7.58
5837	NASDAQ	TURN	Tue, Jul 28, 2015	7.65	7.83	7.65	7.65
5836	NASDAQ	TURN	Mon, Jul 27, 2015	8.04	8.04	7.50	7.68
5835	NASDAQ	TURN	Fri, Jul 24, 2015	8.25	8.25	8.04	8.10
5834	NASDAQ	TURN	Thu, Jul 23, 2015	8.58	8.61	8.16	8.21
5833	NASDAQ	TURN	Wed, Jul 22, 2015	8.25	8.64	8.25	8.64
5832	NASDAQ	TURN	Tue, Jul 21, 2015	8.25	8.31	8.25	8.25
5831	NASDAQ	TURN	Mon, Jul 20, 2015	8.25	8.31	8.25	8.28
5830	NASDAQ	TURN	Fri, Jul 17, 2015	8.31	8.31	8.25	8.31
5829	NASDAQ	TURN	Thu, Jul 16, 2015	8.28	8.31	8.25	8.28
5828	NASDAQ	TURN	Wed, Jul 15, 2015	8.34	8.34	8.25	8.31
5827	NASDAQ	TURN	Tue, Jul 14, 2015	8.28	8.34	8.25	8.25
5826	NASDAQ	TURN	Mon, Jul 13, 2015	8.31	8.33	8.22	8.25
5825	NASDAQ	TURN	Fri, Jul 10, 2015	8.37	8.37	8.25	8.37
5824	NASDAQ	TURN	Thu, Jul 9, 2015	8.31	8.31	8.25	8.25
5823	NASDAQ	TURN	Wed, Jul 8, 2015	8.25	8.31	8.25	8.25
5822	NASDAQ	TURN	Tue, Jul 7, 2015	8.40	8.40	8.25	8.31
5821	NASDAQ	TURN	Mon, Jul 6, 2015	8.25	8.34	8.25	8.34
5820	NASDAQ	TURN	Thu, Jul 2, 2015	8.31	8.37	8.25	8.25
5819	NASDAQ	TURN	Wed, Jul 1, 2015	8.25	8.34	8.25	8.31
5818	NASDAQ	TURN	Tue, Jun 30, 2015	8.28	8.50	8.25	8.25
5817	NASDAQ	TURN	Mon, Jun 29, 2015	8.25	8.34	8.25	8.25
5816	NASDAQ	TURN	Fri, Jun 26, 2015	8.31	8.49	8.31	8.37
5815	NASDAQ	TURN	Thu, Jun 25, 2015	8.25	8.40	8.21	8.37
5814	NASDAQ	TURN	Wed, Jun 24, 2015	8.40	8.40	8.10	8.31
5813	NASDAQ	TURN	Tue, Jun 23, 2015	7.83	8.43	7.83	8.37
5812	NASDAQ	TURN	Mon, Jun 22, 2015	7.98	7.98	7.83	7.89
5811	NASDAQ	TURN	Fri, Jun 19, 2015	7.98	8.01	7.86	7.86
5810	NASDAQ	TURN	Thu, Jun 18, 2015	8.01	8.16	7.83	8.07
5809	NASDAQ	TURN	Wed, Jun 17, 2015	8.10	8.13	7.98	8.10
5808	NASDAQ	TURN	Tue, Jun 16, 2015	8.16	8.49	7.96	8.10
5807	NASDAQ	TURN	Mon, Jun 15, 2015	8.04	8.07	8.01	8.04
5806	NASDAQ	TURN	Fri, Jun 12, 2015	8.01	8.07	8.01	8.01
5805	NASDAQ	TURN	Thu, Jun 11, 2015	8.16	8.16	7.92	8.04
5804	NASDAQ	TURN	Wed, Jun 10, 2015	8.04	8.16	7.80	8.16
5803	NASDAQ	TURN	Tue, Jun 9, 2015	8.04	8.13	8.01	8.07
5802	NASDAQ	TURN	Mon, Jun 8, 2015	8.13	8.13	8.01	8.07
5801	NASDAQ	TURN	Fri, Jun 5, 2015	8.01	8.16	8.01	8.16
5800	NASDAQ	TURN	Thu, Jun 4, 2015	8.04	8.07	7.86	8.01
5799	NASDAQ	TURN	Wed, Jun 3, 2015	7.92	8.10	7.83	8.01
5798	NASDAQ	TURN	Tue, Jun 2, 2015	7.74	7.95	7.68	7.92
5797	NASDAQ	TURN	Mon, Jun 1, 2015	7.95	7.95	7.74	7.83
5796	NASDAQ	TURN	Fri, May 29, 2015	7.95	8.04	7.86	7.86
5795	NASDAQ	TURN	Thu, May 28, 2015	7.83	8.16	7.83	8.04
5794	NASDAQ	TURN	Wed, May 27, 2015	7.89	7.98	7.86	7.98
5793	NASDAQ	TURN	Tue, May 26, 2015	8.19	8.21	7.89	7.95
5792	NASDAQ	TURN	Fri, May 22, 2015	8.13	8.13	8.04	8.13
5791	NASDAQ	TURN	Thu, May 21, 2015	8.04	8.25	7.98	8.13
5790	NASDAQ	TURN	Wed, May 20, 2015	8.40	8.40	8.01	8.07
5789	NASDAQ	TURN	Tue, May 19, 2015	8.28	8.49	8.28	8.40
5788	NASDAQ	TURN	Mon, May 18, 2015	8.46	8.46	8.34	8.34
5787	NASDAQ	TURN	Fri, May 15, 2015	8.40	8.49	8.37	8.37
5786	NASDAQ	TURN	Thu, May 14, 2015	8.31	8.52	8.28	8.43
5785	NASDAQ	TURN	Wed, May 13, 2015	8.46	8.61	8.25	8.34
5784	NASDAQ	TURN	Tue, May 12, 2015	8.70	8.83	8.43	8.52
5783	NASDAQ	TURN	Mon, May 11, 2015	8.74	8.82	8.64	8.73
5782	NASDAQ	TURN	Fri, May 8, 2015	8.79	8.85	8.70	8.76
5781	NASDAQ	TURN	Thu, May 7, 2015	8.70	8.91	8.67	8.82
5780	NASDAQ	TURN	Wed, May 6, 2015	9.00	9.03	8.76	8.76
5779	NASDAQ	TURN	Tue, May 5, 2015	9.27	9.27	8.82	9.06
5778	NASDAQ	TURN	Mon, May 4, 2015	9.12	9.24	8.94	9.21
5777	NASDAQ	TURN	Fri, May 1, 2015	9.21	9.27	9.12	9.27
5776	NASDAQ	TURN	Thu, Apr 30, 2015	9.18	9.30	9.12	9.30
5775	NASDAQ	TURN	Wed, Apr 29, 2015	9.24	9.36	9.15	9.24
5774	NASDAQ	TURN	Tue, Apr 28, 2015	9.42	9.42	9.24	9.30
5773	NASDAQ	TURN	Mon, Apr 27, 2015	9.45	9.45	9.30	9.36
5772	NASDAQ	TURN	Fri, Apr 24, 2015	9.33	9.36	9.30	9.36
5771	NASDAQ	TURN	Thu, Apr 23, 2015	9.33	9.36	9.30	9.36
5770	NASDAQ	TURN	Wed, Apr 22, 2015	9.33	9.42	9.30	9.42
5769	NASDAQ	TURN	Tue, Apr 21, 2015	9.21	9.45	9.18	9.36
5768	NASDAQ	TURN	Mon, Apr 20, 2015	9.36	9.39	9.15	9.24
5767	NASDAQ	TURN	Fri, Apr 17, 2015	9.36	9.45	9.30	9.42
5766	NASDAQ	TURN	Thu, Apr 16, 2015	9.30	9.45	9.24	9.45
5765	NASDAQ	TURN	Wed, Apr 15, 2015	9.24	9.36	9.24	9.36
5764	NASDAQ	TURN	Tue, Apr 14, 2015	9.30	9.30	9.18	9.30
5763	NASDAQ	TURN	Mon, Apr 13, 2015	9.30	9.42	9.30	9.39
5762	NASDAQ	TURN	Fri, Apr 10, 2015	9.36	9.37	9.15	9.36
5761	NASDAQ	TURN	Thu, Apr 9, 2015	9.21	9.45	9.18	9.45
5760	NASDAQ	TURN	Wed, Apr 8, 2015	9.24	9.36	9.24	9.30
5759	NASDAQ	TURN	Tue, Apr 7, 2015	9.21	9.39	9.19	9.33
5758	NASDAQ	TURN	Mon, Apr 6, 2015	9.18	9.30	9.08	9.30
5757	NASDAQ	TURN	Thu, Apr 2, 2015	9.27	9.30	9.15	9.30
5756	NASDAQ	TURN	Wed, Apr 1, 2015	9.30	9.30	9.18	9.27
5755	NASDAQ	TURN	Tue, Mar 31, 2015	9.18	9.42	9.12	9.24
5754	NASDAQ	TURN	Mon, Mar 30, 2015	9.09	9.21	9.06	9.21
5753	NASDAQ	TURN	Fri, Mar 27, 2015	9.18	9.18	9.06	9.09
5752	NASDAQ	TURN	Thu, Mar 26, 2015	9.09	9.20	9.06	9.18
5751	NASDAQ	TURN	Wed, Mar 25, 2015	9.03	9.12	9.00	9.12
5750	NASDAQ	TURN	Tue, Mar 24, 2015	9.06	9.12	9.00	9.12
5749	NASDAQ	TURN	Mon, Mar 23, 2015	9.00	9.15	9.00	9.12
5748	NASDAQ	TURN	Fri, Mar 20, 2015	9.06	9.12	9.00	9.06
5747	NASDAQ	TURN	Thu, Mar 19, 2015	9.09	9.21	8.94	9.06
5746	NASDAQ	TURN	Wed, Mar 18, 2015	8.76	9.18	8.73	9.00
5745	NASDAQ	TURN	Tue, Mar 17, 2015	9.21	9.39	8.58	8.85
5744	NASDAQ	TURN	Mon, Mar 16, 2015	9.51	9.93	9.33	9.39
5743	NASDAQ	TURN	Fri, Mar 13, 2015	9.42	9.54	9.28	9.54
5742	NASDAQ	TURN	Thu, Mar 12, 2015	9.63	9.66	9.39	9.45
5741	NASDAQ	TURN	Wed, Mar 11, 2015	9.60	9.63	9.39	9.54
5740	NASDAQ	TURN	Tue, Mar 10, 2015	9.78	9.87	9.57	9.66
5739	NASDAQ	TURN	Mon, Mar 9, 2015	10.05	10.11	9.84	9.87
5738	NASDAQ	TURN	Fri, Mar 6, 2015	10.29	10.43	9.99	10.11
5737	NASDAQ	TURN	Thu, Mar 5, 2015	10.44	10.58	10.29	10.36
5736	NASDAQ	TURN	Wed, Mar 4, 2015	10.80	10.80	10.26	10.53
5735	NASDAQ	TURN	Tue, Mar 3, 2015	10.50	10.77	10.50	10.65
5734	NASDAQ	TURN	Mon, Mar 2, 2015	11.04	11.55	10.35	10.50
5733	NASDAQ	TURN	Fri, Feb 27, 2015	10.26	11.04	10.23	11.04
5732	NASDAQ	TURN	Thu, Feb 26, 2015	9.96	10.20	9.87	10.20
5731	NASDAQ	TURN	Wed, Feb 25, 2015	9.96	9.96	9.81	9.96
5730	NASDAQ	TURN	Tue, Feb 24, 2015	9.66	10.15	9.62	9.90
5729	NASDAQ	TURN	Mon, Feb 23, 2015	9.60	9.72	9.60	9.69
5728	NASDAQ	TURN	Fri, Feb 20, 2015	9.66	9.72	9.54	9.57
5727	NASDAQ	TURN	Thu, Feb 19, 2015	9.66	9.66	9.45	9.60
5726	NASDAQ	TURN	Wed, Feb 18, 2015	9.51	9.66	9.36	9.60
5725	NASDAQ	TURN	Tue, Feb 17, 2015	9.57	9.65	9.51	9.54
5724	NASDAQ	TURN	Fri, Feb 13, 2015	9.54	9.75	9.48	9.72
5723	NASDAQ	TURN	Thu, Feb 12, 2015	9.36	9.60	9.36	9.54
5722	NASDAQ	TURN	Wed, Feb 11, 2015	9.39	9.42	9.30	9.42
5721	NASDAQ	TURN	Tue, Feb 10, 2015	9.36	9.45	9.36	9.45
5720	NASDAQ	TURN	Mon, Feb 9, 2015	9.42	9.42	9.30	9.42
5719	NASDAQ	TURN	Fri, Feb 6, 2015	9.39	9.42	9.33	9.42
5718	NASDAQ	TURN	Thu, Feb 5, 2015	9.36	9.42	9.30	9.42
5717	NASDAQ	TURN	Wed, Feb 4, 2015	9.24	9.42	9.24	9.30
5716	NASDAQ	TURN	Tue, Feb 3, 2015	9.21	9.30	9.21	9.30
5715	NASDAQ	TURN	Mon, Feb 2, 2015	9.18	9.24	9.15	9.21
5714	NASDAQ	TURN	Fri, Jan 30, 2015	9.15	9.24	9.15	9.18
5713	NASDAQ	TURN	Thu, Jan 29, 2015	9.18	9.24	9.15	9.20
5712	NASDAQ	TURN	Wed, Jan 28, 2015	9.00	9.21	9.00	9.21
5711	NASDAQ	TURN	Tue, Jan 27, 2015	9.03	9.06	8.88	9.00
5710	NASDAQ	TURN	Mon, Jan 26, 2015	9.18	9.18	9.03	9.06
5709	NASDAQ	TURN	Fri, Jan 23, 2015	9.09	9.24	9.00	9.18
5708	NASDAQ	TURN	Thu, Jan 22, 2015	9.15	9.15	9.06	9.09
5707	NASDAQ	TURN	Wed, Jan 21, 2015	9.21	9.21	9.04	9.15
5706	NASDAQ	TURN	Tue, Jan 20, 2015	9.24	9.24	9.00	9.18
5705	NASDAQ	TURN	Fri, Jan 16, 2015	8.97	9.18	8.97	9.09
5704	NASDAQ	TURN	Thu, Jan 15, 2015	8.97	9.27	8.94	8.94
5703	NASDAQ	TURN	Wed, Jan 14, 2015	9.00	9.27	8.97	9.06
5702	NASDAQ	TURN	Tue, Jan 13, 2015	9.54	9.60	9.21	9.25
5701	NASDAQ	TURN	Mon, Jan 12, 2015	9.21	9.66	9.18	9.45
5700	NASDAQ	TURN	Fri, Jan 9, 2015	9.06	9.24	8.91	9.15
5699	NASDAQ	TURN	Thu, Jan 8, 2015	9.00	9.00	8.85	8.97
5698	NASDAQ	TURN	Wed, Jan 7, 2015	8.91	8.97	8.88	8.97
5697	NASDAQ	TURN	Tue, Jan 6, 2015	9.00	9.00	8.88	8.91
5696	NASDAQ	TURN	Mon, Jan 5, 2015	8.85	9.12	8.85	9.00
5695	NASDAQ	TURN	Fri, Jan 2, 2015	8.94	9.03	8.84	8.85
5694	NASDAQ	TURN	Wed, Dec 31, 2014	9.09	9.09	8.79	8.85
5693	NASDAQ	TURN	Tue, Dec 30, 2014	8.79	9.15	8.76	9.15
5692	NASDAQ	TURN	Mon, Dec 29, 2014	8.76	8.91	8.70	8.91
5691	NASDAQ	TURN	Fri, Dec 26, 2014	8.79	8.94	8.79	8.85
5690	NASDAQ	TURN	Wed, Dec 24, 2014	8.79	8.94	8.79	8.85
5689	NASDAQ	TURN	Tue, Dec 23, 2014	8.52	8.88	8.52	8.88
5688	NASDAQ	TURN	Mon, Dec 22, 2014	8.88	9.03	8.34	8.82
5687	NASDAQ	TURN	Fri, Dec 19, 2014	8.82	8.94	8.76	8.94
5686	NASDAQ	TURN	Thu, Dec 18, 2014	9.00	9.03	8.64	8.88
5685	NASDAQ	TURN	Wed, Dec 17, 2014	8.91	9.00	8.91	8.91
5684	NASDAQ	TURN	Tue, Dec 16, 2014	8.91	9.03	8.85	8.91
5683	NASDAQ	TURN	Mon, Dec 15, 2014	9.12	9.14	8.91	9.00
5682	NASDAQ	TURN	Fri, Dec 12, 2014	9.09	9.21	9.00	9.00
5681	NASDAQ	TURN	Thu, Dec 11, 2014	8.91	9.27	8.91	9.18
5680	NASDAQ	TURN	Wed, Dec 10, 2014	8.85	8.97	8.85	8.93
5679	NASDAQ	TURN	Tue, Dec 9, 2014	8.85	8.94	8.74	8.88
5678	NASDAQ	TURN	Mon, Dec 8, 2014	8.85	8.94	8.82	8.88
5677	NASDAQ	TURN	Fri, Dec 5, 2014	8.94	8.97	8.82	8.91
5676	NASDAQ	TURN	Thu, Dec 4, 2014	8.82	8.94	8.82	8.94
5675	NASDAQ	TURN	Wed, Dec 3, 2014	8.82	9.00	8.82	8.85
5674	NASDAQ	TURN	Tue, Dec 2, 2014	8.70	9.17	8.70	8.90
5673	NASDAQ	TURN	Mon, Dec 1, 2014	8.70	8.79	8.70	8.70
5672	NASDAQ	TURN	Fri, Nov 28, 2014	8.79	8.79	8.70	8.73
5671	NASDAQ	TURN	Wed, Nov 26, 2014	8.70	8.76	8.70	8.73
5670	NASDAQ	TURN	Tue, Nov 25, 2014	8.70	8.94	8.64	8.76
5669	NASDAQ	TURN	Mon, Nov 24, 2014	8.34	8.82	8.34	8.70
5668	NASDAQ	TURN	Fri, Nov 21, 2014	8.55	8.52	8.25	8.40
5667	NASDAQ	TURN	Thu, Nov 20, 2014	8.43	8.55	8.40	8.52
5666	NASDAQ	TURN	Wed, Nov 19, 2014	8.46	8.55	8.43	8.49
5665	NASDAQ	TURN	Tue, Nov 18, 2014	8.58	8.55	8.40	8.49
5664	NASDAQ	TURN	Mon, Nov 17, 2014	8.58	8.67	8.55	8.58
5663	NASDAQ	TURN	Fri, Nov 14, 2014	8.61	8.61	8.40	8.55
5662	NASDAQ	TURN	Thu, Nov 13, 2014	8.46	8.64	8.34	8.49
5661	NASDAQ	TURN	Wed, Nov 12, 2014	8.52	8.55	8.31	8.43
5660	NASDAQ	TURN	Tue, Nov 11, 2014	8.37	8.52	8.37	8.46
5659	NASDAQ	TURN	Mon, Nov 10, 2014	8.37	8.55	8.37	8.37
5658	NASDAQ	TURN	Fri, Nov 7, 2014	8.40	8.58	8.37	8.37
5657	NASDAQ	TURN	Thu, Nov 6, 2014	8.43	8.52	8.40	8.43
5656	NASDAQ	TURN	Wed, Nov 5, 2014	8.73	8.73	8.46	8.49
5655	NASDAQ	TURN	Tue, Nov 4, 2014	8.64	8.76	8.52	8.76
5654	NASDAQ	TURN	Mon, Nov 3, 2014	8.61	8.70	8.61	8.64
5653	NASDAQ	TURN	Fri, Oct 31, 2014	8.73	8.79	8.60	8.67
5652	NASDAQ	TURN	Thu, Oct 30, 2014	8.58	8.73	8.58	8.67
5651	NASDAQ	TURN	Wed, Oct 29, 2014	8.49	8.70	8.49	8.61
5650	NASDAQ	TURN	Tue, Oct 28, 2014	8.64	8.70	8.55	8.61
5649	NASDAQ	TURN	Mon, Oct 27, 2014	8.70	8.70	8.58	8.58
5648	NASDAQ	TURN	Fri, Oct 24, 2014	8.58	8.79	8.58	8.70
5647	NASDAQ	TURN	Thu, Oct 23, 2014	8.43	8.82	8.25	8.67
5646	NASDAQ	TURN	Wed, Oct 22, 2014	8.49	8.55	8.28	8.40
5645	NASDAQ	TURN	Tue, Oct 21, 2014	8.40	8.55	8.31	8.40
5644	NASDAQ	TURN	Mon, Oct 20, 2014	8.34	8.52	8.25	8.31
5643	NASDAQ	TURN	Fri, Oct 17, 2014	8.25	8.61	8.07	8.40
5642	NASDAQ	TURN	Thu, Oct 16, 2014	7.62	8.40	7.62	8.25
5641	NASDAQ	TURN	Wed, Oct 15, 2014	7.89	8.07	7.53	7.62
5640	NASDAQ	TURN	Tue, Oct 14, 2014	8.08	8.19	7.83	7.89
5639	NASDAQ	TURN	Mon, Oct 13, 2014	8.16	8.37	7.98	8.10
5638	NASDAQ	TURN	Fri, Oct 10, 2014	8.49	8.54	8.16	8.25
5637	NASDAQ	TURN	Thu, Oct 9, 2014	8.49	8.82	8.49	8.55
5636	NASDAQ	TURN	Wed, Oct 8, 2014	8.58	8.82	8.58	8.64
5635	NASDAQ	TURN	Tue, Oct 7, 2014	8.82	8.82	8.70	8.73
5634	NASDAQ	TURN	Mon, Oct 6, 2014	8.76	8.79	8.70	8.73
5633	NASDAQ	TURN	Fri, Oct 3, 2014	8.73	8.85	8.64	8.73
5632	NASDAQ	TURN	Thu, Oct 2, 2014	8.94	9.00	8.61	8.81
5631	NASDAQ	TURN	Wed, Oct 1, 2014	8.97	9.05	8.67	8.94
5630	NASDAQ	TURN	Tue, Sep 30, 2014	9.18	9.24	8.70	8.94
5629	NASDAQ	TURN	Mon, Sep 29, 2014	9.18	9.33	9.09	9.09
5628	NASDAQ	TURN	Fri, Sep 26, 2014	9.24	9.36	9.12	9.12
5627	NASDAQ	TURN	Thu, Sep 25, 2014	9.18	9.42	9.09	9.18
5626	NASDAQ	TURN	Wed, Sep 24, 2014	9.69	9.69	9.15	9.15
5625	NASDAQ	TURN	Tue, Sep 23, 2014	9.12	9.36	9.12	9.24
5624	NASDAQ	TURN	Mon, Sep 22, 2014	9.24	9.30	9.12	9.18
5623	NASDAQ	TURN	Fri, Sep 19, 2014	9.30	9.41	9.18	9.30
5622	NASDAQ	TURN	Thu, Sep 18, 2014	9.42	9.59	9.31	9.33
5621	NASDAQ	TURN	Wed, Sep 17, 2014	9.45	9.69	9.42	9.48
5620	NASDAQ	TURN	Tue, Sep 16, 2014	9.45	9.69	9.45	9.48
5619	NASDAQ	TURN	Mon, Sep 15, 2014	9.78	9.81	9.45	9.51
5618	NASDAQ	TURN	Fri, Sep 12, 2014	9.87	9.87	9.66	9.78
5617	NASDAQ	TURN	Thu, Sep 11, 2014	9.90	10.11	9.84	9.96
5616	NASDAQ	TURN	Wed, Sep 10, 2014	10.05	10.17	9.94	10.05
5615	NASDAQ	TURN	Tue, Sep 9, 2014	10.26	10.26	9.93	10.05
5614	NASDAQ	TURN	Mon, Sep 8, 2014	10.20	10.26	10.11	10.26
5613	NASDAQ	TURN	Fri, Sep 5, 2014	10.14	10.26	10.05	10.26
5612	NASDAQ	TURN	Thu, Sep 4, 2014	10.17	10.26	10.05	10.17
5611	NASDAQ	TURN	Wed, Sep 3, 2014	9.99	10.29	9.90	10.08
5610	NASDAQ	TURN	Tue, Sep 2, 2014	9.99	10.02	9.81	9.99
5609	NASDAQ	TURN	Fri, Aug 29, 2014	9.72	9.99	9.60	9.96
5608	NASDAQ	TURN	Thu, Aug 28, 2014	9.60	9.72	9.47	9.69
5607	NASDAQ	TURN	Wed, Aug 27, 2014	9.36	9.60	9.36	9.54
5606	NASDAQ	TURN	Tue, Aug 26, 2014	9.42	9.54	9.36	9.39
5605	NASDAQ	TURN	Mon, Aug 25, 2014	9.57	9.57	9.39	9.42
5604	NASDAQ	TURN	Fri, Aug 22, 2014	9.45	9.57	9.45	9.54
5603	NASDAQ	TURN	Thu, Aug 21, 2014	9.57	9.60	9.45	9.57
5602	NASDAQ	TURN	Wed, Aug 20, 2014	9.51	9.60	9.48	9.57
5601	NASDAQ	TURN	Tue, Aug 19, 2014	9.45	9.57	9.42	9.48
5600	NASDAQ	TURN	Mon, Aug 18, 2014	9.36	9.42	9.27	9.42
5599	NASDAQ	TURN	Fri, Aug 15, 2014	9.63	9.63	9.24	9.33
5598	NASDAQ	TURN	Thu, Aug 14, 2014	9.24	9.56	9.21	9.51
5597	NASDAQ	TURN	Wed, Aug 13, 2014	9.18	9.33	9.18	9.27
5596	NASDAQ	TURN	Tue, Aug 12, 2014	9.36	9.36	9.24	9.27
5595	NASDAQ	TURN	Mon, Aug 11, 2014	9.42	9.45	9.33	9.33
5594	NASDAQ	TURN	Fri, Aug 8, 2014	9.36	9.39	9.24	9.36
5593	NASDAQ	TURN	Thu, Aug 7, 2014	9.33	9.42	9.30	9.33
5592	NASDAQ	TURN	Wed, Aug 6, 2014	9.30	9.36	9.30	9.33
5591	NASDAQ	TURN	Tue, Aug 5, 2014	9.39	9.39	9.27	9.27
5590	NASDAQ	TURN	Mon, Aug 4, 2014	9.42	9.42	9.33	9.33
5589	NASDAQ	TURN	Fri, Aug 1, 2014	9.36	9.54	9.36	9.42
5588	NASDAQ	TURN	Thu, Jul 31, 2014	9.48	9.56	9.36	9.36
5587	NASDAQ	TURN	Wed, Jul 30, 2014	9.45	9.66	9.42	9.51
5586	NASDAQ	TURN	Tue, Jul 29, 2014	9.48	9.57	9.45	9.45
5585	NASDAQ	TURN	Mon, Jul 28, 2014	9.54	9.66	9.42	9.45
5584	NASDAQ	TURN	Fri, Jul 25, 2014	9.54	9.54	9.45	9.45
5583	NASDAQ	TURN	Thu, Jul 24, 2014	9.60	9.60	9.45	9.51
5582	NASDAQ	TURN	Wed, Jul 23, 2014	9.66	9.66	9.45	9.54
5581	NASDAQ	TURN	Tue, Jul 22, 2014	9.45	9.60	9.45	9.57
5580	NASDAQ	TURN	Mon, Jul 21, 2014	9.48	9.54	9.45	9.48
5579	NASDAQ	TURN	Fri, Jul 18, 2014	9.57	9.57	9.48	9.51
5578	NASDAQ	TURN	Thu, Jul 17, 2014	9.45	9.59	9.45	9.51
5577	NASDAQ	TURN	Wed, Jul 16, 2014	9.63	9.72	9.48	9.54
5576	NASDAQ	TURN	Tue, Jul 15, 2014	9.69	9.69	9.60	9.66
5575	NASDAQ	TURN	Mon, Jul 14, 2014	9.72	9.75	9.66	9.69
5574	NASDAQ	TURN	Fri, Jul 11, 2014	9.75	9.75	9.51	9.63
5573	NASDAQ	TURN	Thu, Jul 10, 2014	9.48	9.72	9.45	9.69
5572	NASDAQ	TURN	Wed, Jul 9, 2014	9.54	9.66	9.54	9.54
5571	NASDAQ	TURN	Tue, Jul 8, 2014	9.69	9.69	9.51	9.54
5570	NASDAQ	TURN	Mon, Jul 7, 2014	9.63	9.69	9.51	9.69
5569	NASDAQ	TURN	Thu, Jul 3, 2014	9.78	9.78	9.60	9.72
5568	NASDAQ	TURN	Wed, Jul 2, 2014	9.63	9.78	9.48	9.72
5567	NASDAQ	TURN	Tue, Jul 1, 2014	9.54	9.66	9.36	9.66
5566	NASDAQ	TURN	Mon, Jun 30, 2014	9.48	9.69	9.45	9.54
5565	NASDAQ	TURN	Fri, Jun 27, 2014	9.78	9.87	9.36	9.39
5564	NASDAQ	TURN	Thu, Jun 26, 2014	9.78	9.93	9.57	9.87
5563	NASDAQ	TURN	Wed, Jun 25, 2014	9.81	9.90	9.57	9.72
5562	NASDAQ	TURN	Tue, Jun 24, 2014	9.90	9.93	9.75	9.81
5561	NASDAQ	TURN	Mon, Jun 23, 2014	9.72	9.90	9.69	9.84
5560	NASDAQ	TURN	Fri, Jun 20, 2014	10.02	10.08	9.84	9.84
5559	NASDAQ	TURN	Thu, Jun 19, 2014	9.99	9.99	9.78	9.96
5558	NASDAQ	TURN	Wed, Jun 18, 2014	9.99	9.99	9.81	9.90
5557	NASDAQ	TURN	Tue, Jun 17, 2014	9.81	9.99	9.78	9.99
5556	NASDAQ	TURN	Mon, Jun 16, 2014	9.93	9.99	9.81	9.90
5555	NASDAQ	TURN	Fri, Jun 13, 2014	9.81	9.99	9.78	9.93
5554	NASDAQ	TURN	Thu, Jun 12, 2014	9.90	9.99	9.78	9.81
5553	NASDAQ	TURN	Wed, Jun 11, 2014	9.99	10.02	9.93	9.96
5552	NASDAQ	TURN	Tue, Jun 10, 2014	9.78	10.02	9.78	9.96
5551	NASDAQ	TURN	Mon, Jun 9, 2014	9.75	9.87	9.75	9.87
5550	NASDAQ	TURN	Fri, Jun 6, 2014	9.72	9.78	9.69	9.75
5549	NASDAQ	TURN	Thu, Jun 5, 2014	9.69	9.75	9.64	9.66
5548	NASDAQ	TURN	Wed, Jun 4, 2014	9.78	9.81	9.66	9.72
5547	NASDAQ	TURN	Tue, Jun 3, 2014	9.51	9.84	9.51	9.81
5546	NASDAQ	TURN	Mon, Jun 2, 2014	10.05	10.05	9.72	9.93
5545	NASDAQ	TURN	Fri, May 30, 2014	9.81	9.93	9.69	9.93
5544	NASDAQ	TURN	Thu, May 29, 2014	9.60	9.78	9.60	9.72
5543	NASDAQ	TURN	Wed, May 28, 2014	9.90	9.90	9.63	9.69
5542	NASDAQ	TURN	Tue, May 27, 2014	10.17	10.23	9.84	9.90
5541	NASDAQ	TURN	Fri, May 23, 2014	10.05	10.23	9.81	10.05
5540	NASDAQ	TURN	Thu, May 22, 2014	10.44	10.44	10.02	10.14
5539	NASDAQ	TURN	Wed, May 21, 2014	10.05	10.41	9.96	10.23
5538	NASDAQ	TURN	Tue, May 20, 2014	10.20	10.26	10.05	10.05
5537	NASDAQ	TURN	Mon, May 19, 2014	10.20	10.32	10.08	10.17
5536	NASDAQ	TURN	Fri, May 16, 2014	10.17	10.20	10.05	10.14
5535	NASDAQ	TURN	Thu, May 15, 2014	10.08	10.32	10.08	10.17
5534	NASDAQ	TURN	Wed, May 14, 2014	10.23	10.35	10.08	10.23
5533	NASDAQ	TURN	Tue, May 13, 2014	10.50	10.55	10.26	10.29
5532	NASDAQ	TURN	Mon, May 12, 2014	10.62	10.62	10.38	10.50
5531	NASDAQ	TURN	Fri, May 9, 2014	10.62	10.74	10.35	10.50
5530	NASDAQ	TURN	Thu, May 8, 2014	10.32	10.79	10.32	10.53
5529	NASDAQ	TURN	Wed, May 7, 2014	10.14	10.47	10.14	10.17
5528	NASDAQ	TURN	Tue, May 6, 2014	10.20	10.38	10.20	10.29
5527	NASDAQ	TURN	Mon, May 5, 2014	10.47	10.50	10.35	10.41
5526	NASDAQ	TURN	Fri, May 2, 2014	10.74	10.86	10.38	10.50
5525	NASDAQ	TURN	Thu, May 1, 2014	10.89	10.95	10.74	10.80
5524	NASDAQ	TURN	Wed, Apr 30, 2014	10.71	10.89	10.50	10.77
5523	NASDAQ	TURN	Tue, Apr 29, 2014	11.04	11.16	10.71	10.71
5522	NASDAQ	TURN	Mon, Apr 28, 2014	11.19	11.34	10.77	11.04
5521	NASDAQ	TURN	Fri, Apr 25, 2014	11.10	11.25	10.68	11.07
5520	NASDAQ	TURN	Thu, Apr 24, 2014	10.35	11.25	10.35	10.98
5519	NASDAQ	TURN	Wed, Apr 23, 2014	10.08	10.59	10.08	10.41
5518	NASDAQ	TURN	Tue, Apr 22, 2014	10.14	10.32	9.99	10.11
5517	NASDAQ	TURN	Mon, Apr 21, 2014	10.05	10.11	9.99	10.08
5516	NASDAQ	TURN	Thu, Apr 17, 2014	10.08	10.32	10.02	10.14
5515	NASDAQ	TURN	Wed, Apr 16, 2014	10.38	10.38	10.08	10.17
5514	NASDAQ	TURN	Tue, Apr 15, 2014	10.26	10.44	10.26	10.26
5513	NASDAQ	TURN	Mon, Apr 14, 2014	10.50	10.50	10.29	10.29
5512	NASDAQ	TURN	Fri, Apr 11, 2014	10.59	10.62	10.41	10.50
5511	NASDAQ	TURN	Thu, Apr 10, 2014	10.80	11.09	10.65	10.74
5510	NASDAQ	TURN	Wed, Apr 9, 2014	10.89	11.04	10.77	10.83
5509	NASDAQ	TURN	Tue, Apr 8, 2014	11.04	11.25	10.71	10.74
5508	NASDAQ	TURN	Mon, Apr 7, 2014	10.77	11.25	10.53	11.10
5507	NASDAQ	TURN	Fri, Apr 4, 2014	11.13	11.27	10.62	10.71
5506	NASDAQ	TURN	Thu, Apr 3, 2014	11.67	11.73	10.95	11.19
5505	NASDAQ	TURN	Wed, Apr 2, 2014	10.59	11.70	10.50	11.49
5504	NASDAQ	TURN	Tue, Apr 1, 2014	10.59	10.65	10.29	10.65
5503	NASDAQ	TURN	Mon, Mar 31, 2014	10.59	10.71	10.29	10.41
5502	NASDAQ	TURN	Fri, Mar 28, 2014	10.50	10.83	10.50	10.71
5501	NASDAQ	TURN	Thu, Mar 27, 2014	10.68	10.86	10.41	10.56
5500	NASDAQ	TURN	Wed, Mar 26, 2014	10.47	10.92	10.47	10.65
5499	NASDAQ	TURN	Tue, Mar 25, 2014	10.50	10.65	10.41	10.50
5498	NASDAQ	TURN	Mon, Mar 24, 2014	10.32	10.62	10.23	10.41
5497	NASDAQ	TURN	Fri, Mar 21, 2014	10.23	10.65	10.23	10.23
5496	NASDAQ	TURN	Thu, Mar 20, 2014	10.50	10.71	10.02	10.17
5495	NASDAQ	TURN	Wed, Mar 19, 2014	10.50	10.62	10.35	10.50
5494	NASDAQ	TURN	Tue, Mar 18, 2014	10.53	10.74	10.26	10.62
5493	NASDAQ	TURN	Mon, Mar 17, 2014	11.25	11.40	10.35	10.74
5492	NASDAQ	TURN	Fri, Mar 14, 2014	11.40	11.60	11.10	11.25
5491	NASDAQ	TURN	Thu, Mar 13, 2014	10.56	11.82	10.50	11.28
5490	NASDAQ	TURN	Wed, Mar 12, 2014	10.47	10.89	9.84	10.44
5489	NASDAQ	TURN	Tue, Mar 11, 2014	9.81	10.62	9.63	10.56
5488	NASDAQ	TURN	Mon, Mar 10, 2014	9.39	9.87	9.39	9.81
5487	NASDAQ	TURN	Fri, Mar 7, 2014	9.18	9.36	9.12	9.33
5486	NASDAQ	TURN	Thu, Mar 6, 2014	9.21	9.23	9.09	9.15
5485	NASDAQ	TURN	Wed, Mar 5, 2014	9.12	9.24	9.00	9.18
5484	NASDAQ	TURN	Tue, Mar 4, 2014	9.12	9.21	9.03	9.09
5483	NASDAQ	TURN	Mon, Mar 3, 2014	9.09	9.21	9.03	9.09
5482	NASDAQ	TURN	Fri, Feb 28, 2014	9.06	9.18	8.97	9.18
5481	NASDAQ	TURN	Thu, Feb 27, 2014	9.06	9.09	8.94	9.06
5480	NASDAQ	TURN	Wed, Feb 26, 2014	9.00	9.12	8.97	9.12
5479	NASDAQ	TURN	Tue, Feb 25, 2014	9.18	9.18	8.85	8.97
5478	NASDAQ	TURN	Mon, Feb 24, 2014	9.15	9.24	9.06	9.18
5477	NASDAQ	TURN	Fri, Feb 21, 2014	9.21	9.24	9.07	9.15
5476	NASDAQ	TURN	Thu, Feb 20, 2014	9.09	9.24	9.06	9.18
5475	NASDAQ	TURN	Wed, Feb 19, 2014	8.64	9.12	8.64	9.06
5474	NASDAQ	TURN	Tue, Feb 18, 2014	9.06	9.15	8.49	8.49
5473	NASDAQ	TURN	Fri, Feb 14, 2014	9.03	9.30	9.03	9.09
5472	NASDAQ	TURN	Thu, Feb 13, 2014	9.06	9.06	8.94	8.97
5471	NASDAQ	TURN	Wed, Feb 12, 2014	9.06	9.14	9.00	9.03
5470	NASDAQ	TURN	Tue, Feb 11, 2014	9.03	9.21	8.94	9.09
5469	NASDAQ	TURN	Mon, Feb 10, 2014	8.94	9.18	8.94	9.12
5468	NASDAQ	TURN	Fri, Feb 7, 2014	8.91	9.08	8.91	8.94
5467	NASDAQ	TURN	Thu, Feb 6, 2014	9.00	9.12	8.94	8.94
5466	NASDAQ	TURN	Wed, Feb 5, 2014	9.03	9.14	8.94	8.94
5465	NASDAQ	TURN	Tue, Feb 4, 2014	9.03	9.14	8.94	9.00
5464	NASDAQ	TURN	Mon, Feb 3, 2014	9.06	9.14	8.94	9.06
5463	NASDAQ	TURN	Fri, Jan 31, 2014	9.00	9.21	8.91	9.03
5462	NASDAQ	TURN	Thu, Jan 30, 2014	9.00	9.12	8.91	9.03
5461	NASDAQ	TURN	Wed, Jan 29, 2014	9.03	9.11	8.91	9.00
5460	NASDAQ	TURN	Tue, Jan 28, 2014	9.21	9.21	9.06	9.09
5459	NASDAQ	TURN	Mon, Jan 27, 2014	9.18	9.24	9.00	9.09
5458	NASDAQ	TURN	Fri, Jan 24, 2014	9.30	9.30	9.21	9.21
5457	NASDAQ	TURN	Thu, Jan 23, 2014	9.30	9.36	9.21	9.27
5456	NASDAQ	TURN	Wed, Jan 22, 2014	9.30	9.36	9.27	9.36
5455	NASDAQ	TURN	Tue, Jan 21, 2014	9.21	9.32	9.21	9.24
5454	NASDAQ	TURN	Fri, Jan 17, 2014	9.21	9.36	9.15	9.27
5453	NASDAQ	TURN	Thu, Jan 16, 2014	9.27	9.36	9.18	9.27
5452	NASDAQ	TURN	Wed, Jan 15, 2014	9.30	9.36	9.18	9.21
5451	NASDAQ	TURN	Tue, Jan 14, 2014	9.33	9.39	9.21	9.33
5450	NASDAQ	TURN	Mon, Jan 13, 2014	9.39	9.48	9.33	9.39
5449	NASDAQ	TURN	Fri, Jan 10, 2014	9.27	9.42	9.15	9.42
5448	NASDAQ	TURN	Thu, Jan 9, 2014	9.15	9.33	9.12	9.18
5447	NASDAQ	TURN	Wed, Jan 8, 2014	9.12	9.24	9.09	9.15
5446	NASDAQ	TURN	Tue, Jan 7, 2014	9.39	9.42	9.18	9.21
5445	NASDAQ	TURN	Mon, Jan 6, 2014	9.00	9.33	9.00	9.33
5444	NASDAQ	TURN	Fri, Jan 3, 2014	9.00	9.10	9.00	9.00
5443	NASDAQ	TURN	Thu, Jan 2, 2014	8.94	9.17	8.94	9.00
5442	NASDAQ	TURN	Tue, Dec 31, 2013	8.97	9.03	8.94	8.94
5441	NASDAQ	TURN	Mon, Dec 30, 2013	8.91	9.03	8.91	8.97
5440	NASDAQ	TURN	Fri, Dec 27, 2013	9.09	9.21	8.91	8.94
5439	NASDAQ	TURN	Thu, Dec 26, 2013	9.18	9.21	9.06	9.15
5438	NASDAQ	TURN	Tue, Dec 24, 2013	9.15	9.27	9.15	9.18
5437	NASDAQ	TURN	Mon, Dec 23, 2013	9.00	9.21	9.00	9.18
5436	NASDAQ	TURN	Fri, Dec 20, 2013	9.09	9.21	9.06	9.06
5435	NASDAQ	TURN	Thu, Dec 19, 2013	9.03	9.21	8.97	9.03
5434	NASDAQ	TURN	Wed, Dec 18, 2013	9.00	9.24	8.94	9.21
5433	NASDAQ	TURN	Tue, Dec 17, 2013	9.03	9.09	8.94	9.00
5432	NASDAQ	TURN	Mon, Dec 16, 2013	9.00	9.09	8.86	9.06
5431	NASDAQ	TURN	Fri, Dec 13, 2013	9.09	9.15	8.97	9.00
5430	NASDAQ	TURN	Thu, Dec 12, 2013	9.15	9.24	9.03	9.06
5429	NASDAQ	TURN	Wed, Dec 11, 2013	9.15	9.27	9.15	9.24
5428	NASDAQ	TURN	Tue, Dec 10, 2013	9.18	9.32	9.15	9.21
5427	NASDAQ	TURN	Mon, Dec 9, 2013	9.48	9.57	9.15	9.27
5426	NASDAQ	TURN	Fri, Dec 6, 2013	9.36	9.36	9.15	9.24
5425	NASDAQ	TURN	Thu, Dec 5, 2013	9.42	9.42	9.21	9.21
5424	NASDAQ	TURN	Wed, Dec 4, 2013	9.27	9.39	9.15	9.21
5423	NASDAQ	TURN	Tue, Dec 3, 2013	9.57	9.75	9.30	9.33
5422	NASDAQ	TURN	Mon, Dec 2, 2013	9.60	9.78	9.60	9.69
5421	NASDAQ	TURN	Fri, Nov 29, 2013	9.54	9.72	9.51	9.69
5420	NASDAQ	TURN	Wed, Nov 27, 2013	9.48	9.54	9.42	9.51
5419	NASDAQ	TURN	Tue, Nov 26, 2013	9.45	9.54	9.36	9.51
5418	NASDAQ	TURN	Mon, Nov 25, 2013	9.42	9.51	9.39	9.45
5417	NASDAQ	TURN	Fri, Nov 22, 2013	9.51	9.54	9.33	9.51
5416	NASDAQ	TURN	Thu, Nov 21, 2013	9.36	9.51	9.33	9.51
5415	NASDAQ	TURN	Wed, Nov 20, 2013	9.42	9.45	9.21	9.36
5414	NASDAQ	TURN	Tue, Nov 19, 2013	9.27	9.42	9.18	9.36
5413	NASDAQ	TURN	Mon, Nov 18, 2013	9.24	9.27	9.09	9.24
5412	NASDAQ	TURN	Fri, Nov 15, 2013	9.18	9.24	9.09	9.21
5411	NASDAQ	TURN	Thu, Nov 14, 2013	9.21	9.21	9.09	9.15
5410	NASDAQ	TURN	Wed, Nov 13, 2013	9.21	9.30	9.12	9.27
5409	NASDAQ	TURN	Tue, Nov 12, 2013	9.09	9.32	9.09	9.12
5408	NASDAQ	TURN	Mon, Nov 11, 2013	9.24	9.30	9.18	9.21
5407	NASDAQ	TURN	Fri, Nov 8, 2013	9.12	9.36	9.12	9.21
5406	NASDAQ	TURN	Thu, Nov 7, 2013	9.21	9.24	9.09	9.15
5405	NASDAQ	TURN	Wed, Nov 6, 2013	9.21	9.39	9.03	9.15
5404	NASDAQ	TURN	Tue, Nov 5, 2013	9.18	9.33	9.18	9.24
5403	NASDAQ	TURN	Mon, Nov 4, 2013	9.30	9.45	9.18	9.21
5402	NASDAQ	TURN	Fri, Nov 1, 2013	9.36	9.42	9.27	9.33
5401	NASDAQ	TURN	Thu, Oct 31, 2013	9.21	9.45	9.21	9.39
5400	NASDAQ	TURN	Wed, Oct 30, 2013	9.30	9.30	9.21	9.24
5399	NASDAQ	TURN	Tue, Oct 29, 2013	9.48	9.48	9.30	9.39
5398	NASDAQ	TURN	Mon, Oct 28, 2013	9.30	9.45	9.18	9.42
5397	NASDAQ	TURN	Fri, Oct 25, 2013	9.24	9.30	9.18	9.24
5396	NASDAQ	TURN	Thu, Oct 24, 2013	9.15	9.24	9.15	9.24
5395	NASDAQ	TURN	Wed, Oct 23, 2013	9.21	9.21	9.09	9.15
5394	NASDAQ	TURN	Tue, Oct 22, 2013	9.12	9.21	9.12	9.18
5393	NASDAQ	TURN	Mon, Oct 21, 2013	9.24	9.30	9.09	9.12
5392	NASDAQ	TURN	Fri, Oct 18, 2013	9.27	9.30	9.15	9.21
5391	NASDAQ	TURN	Thu, Oct 17, 2013	9.15	9.18	9.03	9.12
5390	NASDAQ	TURN	Wed, Oct 16, 2013	9.12	9.18	9.00	9.15
5389	NASDAQ	TURN	Tue, Oct 15, 2013	9.06	9.12	9.00	9.06
5388	NASDAQ	TURN	Mon, Oct 14, 2013	9.00	9.24	9.00	9.06
5387	NASDAQ	TURN	Fri, Oct 11, 2013	9.12	9.18	9.06	9.09
5386	NASDAQ	TURN	Thu, Oct 10, 2013	9.06	9.21	9.06	9.12
5385	NASDAQ	TURN	Wed, Oct 9, 2013	9.06	9.15	9.03	9.06
5384	NASDAQ	TURN	Tue, Oct 8, 2013	9.30	9.30	9.06	9.09
5383	NASDAQ	TURN	Mon, Oct 7, 2013	9.21	9.30	9.18	9.24
5382	NASDAQ	TURN	Fri, Oct 4, 2013	9.12	9.24	9.03	9.21
5381	NASDAQ	TURN	Thu, Oct 3, 2013	9.00	9.06	8.91	9.00
5380	NASDAQ	TURN	Wed, Oct 2, 2013	8.94	9.06	8.91	9.00
5379	NASDAQ	TURN	Tue, Oct 1, 2013	9.03	9.06	8.91	8.94
5378	NASDAQ	TURN	Mon, Sep 30, 2013	8.91	9.06	8.91	9.00
5377	NASDAQ	TURN	Fri, Sep 27, 2013	9.09	9.18	8.88	8.91
5376	NASDAQ	TURN	Thu, Sep 26, 2013	9.21	9.24	9.09	9.12
5375	NASDAQ	TURN	Wed, Sep 25, 2013	9.18	9.24	9.00	9.24
5374	NASDAQ	TURN	Tue, Sep 24, 2013	9.06	9.21	8.97	9.21
5373	NASDAQ	TURN	Mon, Sep 23, 2013	9.00	9.09	8.85	9.06
5372	NASDAQ	TURN	Fri, Sep 20, 2013	8.97	9.15	8.94	8.97
5371	NASDAQ	TURN	Thu, Sep 19, 2013	9.00	9.09	8.94	8.94
5370	NASDAQ	TURN	Wed, Sep 18, 2013	9.00	9.06	8.94	8.97
5369	NASDAQ	TURN	Tue, Sep 17, 2013	9.03	9.06	8.94	8.94
5368	NASDAQ	TURN	Mon, Sep 16, 2013	9.15	9.15	8.90	9.06
5367	NASDAQ	TURN	Fri, Sep 13, 2013	9.06	9.12	9.03	9.09
5366	NASDAQ	TURN	Thu, Sep 12, 2013	9.15	9.18	9.03	9.06
5365	NASDAQ	TURN	Wed, Sep 11, 2013	9.15	9.27	9.09	9.15
5364	NASDAQ	TURN	Tue, Sep 10, 2013	9.15	9.24	9.03	9.18
5363	NASDAQ	TURN	Mon, Sep 9, 2013	9.21	9.33	9.09	9.12
5362	NASDAQ	TURN	Fri, Sep 6, 2013	9.15	9.36	9.06	9.15
5361	NASDAQ	TURN	Thu, Sep 5, 2013	9.12	9.21	9.09	9.15
5360	NASDAQ	TURN	Wed, Sep 4, 2013	9.09	9.21	9.09	9.14
5359	NASDAQ	TURN	Tue, Sep 3, 2013	9.30	9.30	9.09	9.12
5358	NASDAQ	TURN	Fri, Aug 30, 2013	9.21	9.30	9.12	9.15
5357	NASDAQ	TURN	Thu, Aug 29, 2013	9.12	9.30	9.12	9.18
5356	NASDAQ	TURN	Wed, Aug 28, 2013	9.09	9.27	9.09	9.09
5355	NASDAQ	TURN	Tue, Aug 27, 2013	9.15	9.30	9.09	9.09
5354	NASDAQ	TURN	Mon, Aug 26, 2013	9.24	9.27	9.15	9.15
5353	NASDAQ	TURN	Fri, Aug 23, 2013	9.27	9.28	9.15	9.27
5352	NASDAQ	TURN	Thu, Aug 22, 2013	9.21	9.36	9.15	9.33
5351	NASDAQ	TURN	Wed, Aug 21, 2013	9.24	9.27	9.15	9.21
5350	NASDAQ	TURN	Tue, Aug 20, 2013	9.24	9.42	9.15	9.27
5349	NASDAQ	TURN	Mon, Aug 19, 2013	9.30	9.42	9.15	9.27
5348	NASDAQ	TURN	Fri, Aug 16, 2013	9.30	9.36	9.18	9.24
5347	NASDAQ	TURN	Thu, Aug 15, 2013	9.18	9.48	9.18	9.33
5346	NASDAQ	TURN	Wed, Aug 14, 2013	9.33	9.39	9.18	9.36
5345	NASDAQ	TURN	Tue, Aug 13, 2013	9.51	9.51	9.18	9.27
5344	NASDAQ	TURN	Mon, Aug 12, 2013	9.48	9.60	9.45	9.45
5343	NASDAQ	TURN	Fri, Aug 9, 2013	9.51	9.57	9.47	9.51
5342	NASDAQ	TURN	Thu, Aug 8, 2013	9.51	9.66	9.48	9.51
5341	NASDAQ	TURN	Wed, Aug 7, 2013	9.60	9.63	9.33	9.48
5340	NASDAQ	TURN	Tue, Aug 6, 2013	9.36	9.60	9.30	9.60
5339	NASDAQ	TURN	Mon, Aug 5, 2013	9.45	9.54	9.36	9.39
5338	NASDAQ	TURN	Fri, Aug 2, 2013	9.30	9.42	9.27	9.42
5337	NASDAQ	TURN	Thu, Aug 1, 2013	9.39	9.42	9.27	9.30
5336	NASDAQ	TURN	Wed, Jul 31, 2013	9.33	9.44	9.24	9.36
5335	NASDAQ	TURN	Tue, Jul 30, 2013	9.27	9.39	9.21	9.36
5334	NASDAQ	TURN	Mon, Jul 29, 2013	9.30	9.51	9.24	9.24
5333	NASDAQ	TURN	Fri, Jul 26, 2013	9.21	9.48	9.21	9.42
5332	NASDAQ	TURN	Thu, Jul 25, 2013	9.24	9.39	9.21	9.30
5331	NASDAQ	TURN	Wed, Jul 24, 2013	9.24	9.33	9.21	9.21
5330	NASDAQ	TURN	Tue, Jul 23, 2013	9.27	9.36	9.18	9.21
5329	NASDAQ	TURN	Mon, Jul 22, 2013	9.27	9.36	9.21	9.27
5328	NASDAQ	TURN	Fri, Jul 19, 2013	9.27	9.33	9.15	9.30
5327	NASDAQ	TURN	Thu, Jul 18, 2013	9.36	9.42	9.27	9.36
5326	NASDAQ	TURN	Wed, Jul 17, 2013	9.30	9.39	9.29	9.39
5325	NASDAQ	TURN	Tue, Jul 16, 2013	9.33	9.36	9.24	9.27
5324	NASDAQ	TURN	Mon, Jul 15, 2013	9.27	9.36	9.18	9.30
5323	NASDAQ	TURN	Fri, Jul 12, 2013	9.51	9.51	9.21	9.30
5322	NASDAQ	TURN	Thu, Jul 11, 2013	9.42	9.54	9.36	9.51
5321	NASDAQ	TURN	Wed, Jul 10, 2013	9.30	9.45	9.18	9.36
5320	NASDAQ	TURN	Tue, Jul 9, 2013	9.54	9.54	9.33	9.33
5319	NASDAQ	TURN	Mon, Jul 8, 2013	9.51	9.69	9.39	9.39
5318	NASDAQ	TURN	Fri, Jul 5, 2013	9.57	9.66	9.39	9.54
5317	NASDAQ	TURN	Wed, Jul 3, 2013	9.45	9.60	9.42	9.54
5316	NASDAQ	TURN	Tue, Jul 2, 2013	9.45	9.69	9.30	9.39
5315	NASDAQ	TURN	Mon, Jul 1, 2013	9.27	9.57	9.18	9.48
5314	NASDAQ	TURN	Fri, Jun 28, 2013	9.33	9.51	9.03	9.12
5313	NASDAQ	TURN	Thu, Jun 27, 2013	9.39	9.51	9.30	9.33
5312	NASDAQ	TURN	Wed, Jun 26, 2013	9.42	9.48	9.29	9.30
5311	NASDAQ	TURN	Tue, Jun 25, 2013	9.48	9.57	9.27	9.30
5310	NASDAQ	TURN	Mon, Jun 24, 2013	9.60	9.78	9.29	9.30
5309	NASDAQ	TURN	Fri, Jun 21, 2013	9.75	9.84	9.63	9.72
5308	NASDAQ	TURN	Thu, Jun 20, 2013	9.72	9.94	9.69	9.69
5307	NASDAQ	TURN	Wed, Jun 19, 2013	10.14	10.20	9.84	9.84
5306	NASDAQ	TURN	Tue, Jun 18, 2013	10.26	10.26	9.96	10.11
5305	NASDAQ	TURN	Mon, Jun 17, 2013	9.78	10.20	9.69	10.20
5304	NASDAQ	TURN	Fri, Jun 14, 2013	9.81	10.05	9.72	9.75
5303	NASDAQ	TURN	Thu, Jun 13, 2013	9.69	9.81	9.63	9.81
5302	NASDAQ	TURN	Wed, Jun 12, 2013	9.96	10.32	9.72	9.72
5301	NASDAQ	TURN	Tue, Jun 11, 2013	10.02	10.02	9.78	9.90
5300	NASDAQ	TURN	Mon, Jun 10, 2013	10.35	10.44	10.02	10.14
5299	NASDAQ	TURN	Fri, Jun 7, 2013	10.92	10.92	10.23	10.41
5298	NASDAQ	TURN	Thu, Jun 6, 2013	10.71	10.86	10.62	10.80
5297	NASDAQ	TURN	Wed, Jun 5, 2013	10.95	11.01	10.56	10.68
5296	NASDAQ	TURN	Tue, Jun 4, 2013	11.07	11.10	10.71	10.92
5295	NASDAQ	TURN	Mon, Jun 3, 2013	10.56	11.10	10.53	11.07
5294	NASDAQ	TURN	Fri, May 31, 2013	9.78	10.56	9.72	10.55
5293	NASDAQ	TURN	Thu, May 30, 2013	9.93	9.99	9.75	9.78
5292	NASDAQ	TURN	Wed, May 29, 2013	9.84	9.93	9.63	9.81
5291	NASDAQ	TURN	Tue, May 28, 2013	9.87	10.05	9.78	9.93
5290	NASDAQ	TURN	Fri, May 24, 2013	9.69	9.87	9.63	9.69
5289	NASDAQ	TURN	Thu, May 23, 2013	9.69	9.90	9.69	9.78
5288	NASDAQ	TURN	Wed, May 22, 2013	9.90	10.14	9.72	9.78
5287	NASDAQ	TURN	Tue, May 21, 2013	9.96	10.17	9.93	9.93
5286	NASDAQ	TURN	Mon, May 20, 2013	9.84	10.02	9.69	9.99
5285	NASDAQ	TURN	Fri, May 17, 2013	9.69	9.90	9.60	9.78
5284	NASDAQ	TURN	Thu, May 16, 2013	9.60	9.78	9.60	9.66
5283	NASDAQ	TURN	Wed, May 15, 2013	9.72	9.93	9.60	9.66
5282	NASDAQ	TURN	Tue, May 14, 2013	9.57	9.81	9.57	9.69
5281	NASDAQ	TURN	Mon, May 13, 2013	9.57	9.75	9.51	9.51
5280	NASDAQ	TURN	Fri, May 10, 2013	9.60	9.90	9.51	9.54
5279	NASDAQ	TURN	Thu, May 9, 2013	9.69	9.72	9.60	9.60
5278	NASDAQ	TURN	Wed, May 8, 2013	9.81	9.84	9.66	9.69
5277	NASDAQ	TURN	Tue, May 7, 2013	10.11	10.17	9.78	9.81
5276	NASDAQ	TURN	Mon, May 6, 2013	9.63	10.14	9.60	10.11
5275	NASDAQ	TURN	Fri, May 3, 2013	9.45	9.87	9.45	9.66
5274	NASDAQ	TURN	Thu, May 2, 2013	9.33	9.60	9.33	9.45
5273	NASDAQ	TURN	Wed, May 1, 2013	9.81	9.81	9.39	9.42
5272	NASDAQ	TURN	Tue, Apr 30, 2013	9.90	9.93	9.78	9.90
5271	NASDAQ	TURN	Mon, Apr 29, 2013	9.87	9.93	9.78	9.81
5270	NASDAQ	TURN	Fri, Apr 26, 2013	10.11	10.20	9.77	9.84
5269	NASDAQ	TURN	Thu, Apr 25, 2013	9.66	10.20	9.66	10.14
5268	NASDAQ	TURN	Wed, Apr 24, 2013	9.57	9.75	9.53	9.66
5267	NASDAQ	TURN	Tue, Apr 23, 2013	9.60	9.72	9.39	9.57
5266	NASDAQ	TURN	Mon, Apr 22, 2013	9.42	9.63	9.24	9.54
5265	NASDAQ	TURN	Fri, Apr 19, 2013	9.24	9.39	9.24	9.39
5264	NASDAQ	TURN	Thu, Apr 18, 2013	9.36	9.51	9.18	9.21
5263	NASDAQ	TURN	Wed, Apr 17, 2013	9.36	9.63	9.33	9.36
5262	NASDAQ	TURN	Tue, Apr 16, 2013	9.39	9.63	9.36	9.42
5261	NASDAQ	TURN	Mon, Apr 15, 2013	9.63	9.75	9.30	9.30
5260	NASDAQ	TURN	Fri, Apr 12, 2013	9.69	10.02	9.63	9.63
5259	NASDAQ	TURN	Thu, Apr 11, 2013	9.81	9.87	9.63	9.69
5258	NASDAQ	TURN	Wed, Apr 10, 2013	9.69	9.81	9.66	9.78
5257	NASDAQ	TURN	Tue, Apr 9, 2013	9.72	9.93	9.63	9.63
5256	NASDAQ	TURN	Mon, Apr 8, 2013	9.45	9.72	9.42	9.72
5255	NASDAQ	TURN	Fri, Apr 5, 2013	9.48	9.57	9.39	9.45
5254	NASDAQ	TURN	Thu, Apr 4, 2013	9.84	9.90	9.48	9.69
5253	NASDAQ	TURN	Wed, Apr 3, 2013	10.11	10.17	9.87	9.87
5252	NASDAQ	TURN	Tue, Apr 2, 2013	10.56	10.74	10.10	10.11
5251	NASDAQ	TURN	Mon, Apr 1, 2013	10.80	10.92	10.50	10.50
5250	NASDAQ	TURN	Thu, Mar 28, 2013	10.89	11.04	10.80	10.80
5249	NASDAQ	TURN	Wed, Mar 27, 2013	10.80	10.95	10.80	10.86
5248	NASDAQ	TURN	Tue, Mar 26, 2013	11.07	11.07	10.71	10.86
5247	NASDAQ	TURN	Mon, Mar 25, 2013	10.92	11.04	10.65	11.04
5246	NASDAQ	TURN	Fri, Mar 22, 2013	10.71	10.83	10.50	10.83
5245	NASDAQ	TURN	Thu, Mar 21, 2013	10.71	10.98	10.56	10.62
5244	NASDAQ	TURN	Wed, Mar 20, 2013	10.83	10.95	10.65	10.80
5243	NASDAQ	TURN	Tue, Mar 19, 2013	10.95	11.16	10.71	10.77
5242	NASDAQ	TURN	Mon, Mar 18, 2013	10.92	11.25	10.92	10.98
5241	NASDAQ	TURN	Fri, Mar 15, 2013	11.10	11.25	10.94	11.22
5240	NASDAQ	TURN	Thu, Mar 14, 2013	10.98	11.13	10.89	11.10
5239	NASDAQ	TURN	Wed, Mar 13, 2013	10.95	11.19	10.56	11.04
5238	NASDAQ	TURN	Tue, Mar 12, 2013	11.13	11.16	10.65	10.89
5237	NASDAQ	TURN	Mon, Mar 11, 2013	10.98	11.34	10.92	11.22
5236	NASDAQ	TURN	Fri, Mar 8, 2013	11.04	11.16	10.89	11.07
5235	NASDAQ	TURN	Thu, Mar 7, 2013	10.71	10.98	10.56	10.92
5234	NASDAQ	TURN	Wed, Mar 6, 2013	11.07	11.07	10.62	10.74
5233	NASDAQ	TURN	Tue, Mar 5, 2013	11.16	11.22	10.87	10.98
5232	NASDAQ	TURN	Mon, Mar 4, 2013	11.10	11.22	11.04	11.10
5231	NASDAQ	TURN	Fri, Mar 1, 2013	10.53	11.22	10.53	11.04
5230	NASDAQ	TURN	Thu, Feb 28, 2013	10.53	10.74	10.50	10.68
5229	NASDAQ	TURN	Wed, Feb 27, 2013	10.50	10.80	10.44	10.56
5228	NASDAQ	TURN	Tue, Feb 26, 2013	10.53	10.68	10.41	10.50
5227	NASDAQ	TURN	Mon, Feb 25, 2013	11.04	11.04	10.50	10.50
5226	NASDAQ	TURN	Fri, Feb 22, 2013	10.80	10.95	10.60	10.92
5225	NASDAQ	TURN	Thu, Feb 21, 2013	10.89	11.07	10.59	10.68
5224	NASDAQ	TURN	Wed, Feb 20, 2013	11.49	11.49	10.92	10.92
5223	NASDAQ	TURN	Tue, Feb 19, 2013	11.25	11.64	11.25	11.52
5222	NASDAQ	TURN	Fri, Feb 15, 2013	11.70	11.70	11.25	11.28
5221	NASDAQ	TURN	Thu, Feb 14, 2013	11.46	11.64	11.46	11.58
5220	NASDAQ	TURN	Wed, Feb 13, 2013	11.55	11.61	11.43	11.49
5219	NASDAQ	TURN	Tue, Feb 12, 2013	11.70	11.70	11.40	11.55
5218	NASDAQ	TURN	Mon, Feb 11, 2013	11.67	11.76	11.64	11.73
5217	NASDAQ	TURN	Fri, Feb 8, 2013	11.61	11.81	11.40	11.70
5216	NASDAQ	TURN	Thu, Feb 7, 2013	11.64	11.67	11.34	11.61
5215	NASDAQ	TURN	Wed, Feb 6, 2013	11.70	11.79	11.55	11.67
5214	NASDAQ	TURN	Tue, Feb 5, 2013	11.76	11.82	11.58	11.76
5213	NASDAQ	TURN	Mon, Feb 4, 2013	11.52	11.82	11.52	11.64
5212	NASDAQ	TURN	Fri, Feb 1, 2013	11.40	11.64	11.37	11.61
5211	NASDAQ	TURN	Thu, Jan 31, 2013	11.22	11.37	11.10	11.37
5210	NASDAQ	TURN	Wed, Jan 30, 2013	11.16	11.37	11.08	11.22
5209	NASDAQ	TURN	Tue, Jan 29, 2013	11.16	11.25	10.92	11.22
5208	NASDAQ	TURN	Mon, Jan 28, 2013	11.07	11.22	10.89	11.16
5207	NASDAQ	TURN	Fri, Jan 25, 2013	11.22	11.28	10.71	11.04
5206	NASDAQ	TURN	Thu, Jan 24, 2013	10.86	11.22	10.80	11.16
5205	NASDAQ	TURN	Wed, Jan 23, 2013	11.22	11.22	10.79	10.86
5204	NASDAQ	TURN	Tue, Jan 22, 2013	10.95	11.31	10.92	11.25
5203	NASDAQ	TURN	Fri, Jan 18, 2013	10.80	10.95	10.80	10.92
5202	NASDAQ	TURN	Thu, Jan 17, 2013	10.50	10.92	10.49	10.80
5201	NASDAQ	TURN	Wed, Jan 16, 2013	10.53	10.68	10.35	10.50
5200	NASDAQ	TURN	Tue, Jan 15, 2013	10.80	10.80	10.50	10.62
5199	NASDAQ	TURN	Mon, Jan 14, 2013	10.95	10.98	10.70	10.86
5198	NASDAQ	TURN	Fri, Jan 11, 2013	11.10	11.16	10.83	10.92
5197	NASDAQ	TURN	Thu, Jan 10, 2013	11.04	11.13	10.80	11.07
5196	NASDAQ	TURN	Wed, Jan 9, 2013	11.10	11.19	10.89	11.01
5195	NASDAQ	TURN	Tue, Jan 8, 2013	10.86	11.04	10.77	11.01
5194	NASDAQ	TURN	Mon, Jan 7, 2013	10.50	10.89	10.50	10.83
5193	NASDAQ	TURN	Fri, Jan 4, 2013	10.50	10.56	10.26	10.50
5192	NASDAQ	TURN	Thu, Jan 3, 2013	10.26	10.55	10.05	10.41
5191	NASDAQ	TURN	Wed, Jan 2, 2013	10.20	10.44	10.08	10.26
5190	NASDAQ	TURN	Mon, Dec 31, 2012	9.93	10.02	9.66	9.90
5189	NASDAQ	TURN	Fri, Dec 28, 2012	10.02	10.11	9.66	10.02
5188	NASDAQ	TURN	Thu, Dec 27, 2012	10.17	10.35	9.78	10.11
5187	NASDAQ	TURN	Wed, Dec 26, 2012	10.26	10.32	9.99	10.17
5186	NASDAQ	TURN	Mon, Dec 24, 2012	10.41	10.50	10.17	10.29
5185	NASDAQ	TURN	Fri, Dec 21, 2012	10.20	10.50	10.14	10.50
5184	NASDAQ	TURN	Thu, Dec 20, 2012	10.05	10.35	9.75	10.35
5183	NASDAQ	TURN	Wed, Dec 19, 2012	9.99	10.05	9.84	10.05
5182	NASDAQ	TURN	Tue, Dec 18, 2012	9.51	9.99	9.48	9.99
5181	NASDAQ	TURN	Mon, Dec 17, 2012	9.66	9.85	9.39	9.60
5180	NASDAQ	TURN	Fri, Dec 14, 2012	9.75	10.14	9.54	9.63
5179	NASDAQ	TURN	Thu, Dec 13, 2012	9.84	9.84	9.51	9.57
5178	NASDAQ	TURN	Wed, Dec 12, 2012	9.84	9.90	9.66	9.81
5177	NASDAQ	TURN	Tue, Dec 11, 2012	9.57	9.90	9.48	9.84
5176	NASDAQ	TURN	Mon, Dec 10, 2012	9.54	9.60	9.39	9.42
5175	NASDAQ	TURN	Fri, Dec 7, 2012	9.66	9.66	9.36	9.54
5174	NASDAQ	TURN	Thu, Dec 6, 2012	9.57	9.66	9.48	9.63
5173	NASDAQ	TURN	Wed, Dec 5, 2012	9.63	9.69	9.48	9.57
5172	NASDAQ	TURN	Tue, Dec 4, 2012	9.75	9.87	9.33	9.66
5171	NASDAQ	TURN	Mon, Dec 3, 2012	9.75	9.75	9.51	9.75
5170	NASDAQ	TURN	Fri, Nov 30, 2012	9.75	9.75	9.51	9.72
5169	NASDAQ	TURN	Thu, Nov 29, 2012	9.75	9.93	9.27	9.69
5168	NASDAQ	TURN	Wed, Nov 28, 2012	9.74	9.93	9.51	9.60
5167	NASDAQ	TURN	Tue, Nov 27, 2012	9.96	10.05	9.75	9.78
5166	NASDAQ	TURN	Mon, Nov 26, 2012	10.11	10.11	9.75	9.96
5165	NASDAQ	TURN	Fri, Nov 23, 2012	10.14	10.14	9.90	10.11
5164	NASDAQ	TURN	Wed, Nov 21, 2012	10.02	10.38	9.93	10.11
5163	NASDAQ	TURN	Tue, Nov 20, 2012	9.87	10.02	9.78	9.90
5162	NASDAQ	TURN	Mon, Nov 19, 2012	9.42	9.87	9.36	9.78
5161	NASDAQ	TURN	Fri, Nov 16, 2012	9.18	9.45	9.15	9.24
5160	NASDAQ	TURN	Thu, Nov 15, 2012	9.21	9.83	9.21	9.24
5159	NASDAQ	TURN	Wed, Nov 14, 2012	9.54	10.17	9.18	9.18
5158	NASDAQ	TURN	Tue, Nov 13, 2012	9.54	9.69	9.45	9.48
5157	NASDAQ	TURN	Mon, Nov 12, 2012	9.78	9.84	9.45	9.66
5156	NASDAQ	TURN	Fri, Nov 9, 2012	9.42	10.08	9.36	9.75
5155	NASDAQ	TURN	Thu, Nov 8, 2012	9.72	10.02	9.48	9.48
5154	NASDAQ	TURN	Wed, Nov 7, 2012	10.08	10.08	9.69	9.69
5153	NASDAQ	TURN	Tue, Nov 6, 2012	10.26	10.44	10.11	10.14
5152	NASDAQ	TURN	Mon, Nov 5, 2012	10.11	10.44	10.11	10.17
5151	NASDAQ	TURN	Fri, Nov 2, 2012	10.50	10.50	10.02	10.08
5150	NASDAQ	TURN	Thu, Nov 1, 2012	10.26	10.59	10.05	10.47
5149	NASDAQ	TURN	Wed, Oct 31, 2012	10.14	10.29	10.05	10.29
5148	NASDAQ	TURN	Fri, Oct 26, 2012	10.14	10.29	10.05	10.23
5147	NASDAQ	TURN	Thu, Oct 25, 2012	10.26	10.29	10.08	10.20
5146	NASDAQ	TURN	Wed, Oct 24, 2012	10.29	10.29	10.08	10.14
5145	NASDAQ	TURN	Tue, Oct 23, 2012	10.35	10.56	9.97	10.23
5144	NASDAQ	TURN	Mon, Oct 22, 2012	10.65	10.71	10.38	10.41
5143	NASDAQ	TURN	Fri, Oct 19, 2012	10.89	10.94	10.62	10.65
5142	NASDAQ	TURN	Thu, Oct 18, 2012	11.19	11.19	10.89	10.95
5141	NASDAQ	TURN	Wed, Oct 17, 2012	11.22	11.22	11.04	11.16
5140	NASDAQ	TURN	Tue, Oct 16, 2012	11.19	11.22	10.92	11.22
5139	NASDAQ	TURN	Mon, Oct 15, 2012	11.19	11.19	10.92	11.13
5138	NASDAQ	TURN	Fri, Oct 12, 2012	11.19	11.24	10.95	11.10
5137	NASDAQ	TURN	Thu, Oct 11, 2012	11.49	11.49	11.25	11.31
5136	NASDAQ	TURN	Wed, Oct 10, 2012	11.31	11.43	11.16	11.37
5135	NASDAQ	TURN	Tue, Oct 9, 2012	11.40	11.55	11.22	11.25
5134	NASDAQ	TURN	Mon, Oct 8, 2012	11.61	11.70	11.28	11.40
5133	NASDAQ	TURN	Fri, Oct 5, 2012	11.79	11.91	11.34	11.58
5132	NASDAQ	TURN	Thu, Oct 4, 2012	11.31	11.85	11.31	11.76
5131	NASDAQ	TURN	Wed, Oct 3, 2012	11.34	11.46	11.19	11.28
5130	NASDAQ	TURN	Tue, Oct 2, 2012	11.49	11.49	11.19	11.34
5129	NASDAQ	TURN	Mon, Oct 1, 2012	11.46	11.49	11.22	11.37
5128	NASDAQ	TURN	Fri, Sep 28, 2012	11.40	11.58	11.28	11.37
5127	NASDAQ	TURN	Thu, Sep 27, 2012	11.31	11.85	11.28	11.55
5126	NASDAQ	TURN	Wed, Sep 26, 2012	11.64	11.67	11.16	11.28
5125	NASDAQ	TURN	Tue, Sep 25, 2012	12.06	12.06	11.55	11.61
5124	NASDAQ	TURN	Mon, Sep 24, 2012	11.94	12.12	11.85	11.97
5123	NASDAQ	TURN	Fri, Sep 21, 2012	11.94	12.09	11.76	12.03
5122	NASDAQ	TURN	Thu, Sep 20, 2012	11.82	11.85	11.52	11.70
5121	NASDAQ	TURN	Wed, Sep 19, 2012	12.21	12.21	11.46	11.97
5120	NASDAQ	TURN	Tue, Sep 18, 2012	11.94	12.18	11.91	12.15
5119	NASDAQ	TURN	Mon, Sep 17, 2012	11.67	12.03	11.40	11.97
5118	NASDAQ	TURN	Fri, Sep 14, 2012	11.91	11.94	11.52	11.76
5117	NASDAQ	TURN	Thu, Sep 13, 2012	11.49	11.94	11.13	11.88
5116	NASDAQ	TURN	Wed, Sep 12, 2012	11.46	11.64	11.31	11.49
5115	NASDAQ	TURN	Tue, Sep 11, 2012	11.01	11.43	10.95	11.40
5114	NASDAQ	TURN	Mon, Sep 10, 2012	11.10	11.20	10.89	11.04
5113	NASDAQ	TURN	Fri, Sep 7, 2012	11.58	11.58	11.10	11.16
5112	NASDAQ	TURN	Thu, Sep 6, 2012	11.25	11.79	11.13	11.49
5111	NASDAQ	TURN	Wed, Sep 5, 2012	10.95	11.19	10.71	11.13
5110	NASDAQ	TURN	Tue, Sep 4, 2012	11.04	11.07	10.62	10.89
5109	NASDAQ	TURN	Fri, Aug 31, 2012	10.68	11.10	10.59	10.98
5108	NASDAQ	TURN	Thu, Aug 30, 2012	10.83	10.86	10.59	10.59
5107	NASDAQ	TURN	Wed, Aug 29, 2012	11.01	11.22	10.83	10.89
5106	NASDAQ	TURN	Tue, Aug 28, 2012	11.22	11.25	11.04	11.13
5105	NASDAQ	TURN	Mon, Aug 27, 2012	11.31	11.31	10.95	11.10
5104	NASDAQ	TURN	Fri, Aug 24, 2012	11.40	11.46	11.10	11.28
5103	NASDAQ	TURN	Thu, Aug 23, 2012	11.19	11.55	11.10	11.46
5102	NASDAQ	TURN	Wed, Aug 22, 2012	11.25	11.40	11.10	11.25
5101	NASDAQ	TURN	Tue, Aug 21, 2012	11.46	11.58	11.22	11.34
5100	NASDAQ	TURN	Mon, Aug 20, 2012	11.43	11.52	11.10	11.37
5099	NASDAQ	TURN	Fri, Aug 17, 2012	11.34	11.55	11.04	11.55
5098	NASDAQ	TURN	Thu, Aug 16, 2012	11.01	11.43	11.01	11.43
5097	NASDAQ	TURN	Wed, Aug 15, 2012	10.89	11.36	10.89	11.01
5096	NASDAQ	TURN	Tue, Aug 14, 2012	11.16	11.49	10.95	10.95
5095	NASDAQ	TURN	Mon, Aug 13, 2012	10.83	11.04	10.80	11.01
5094	NASDAQ	TURN	Fri, Aug 10, 2012	11.07	11.13	10.83	10.83
5093	NASDAQ	TURN	Thu, Aug 9, 2012	11.25	11.37	11.10	11.13
5092	NASDAQ	TURN	Wed, Aug 8, 2012	11.40	11.52	11.13	11.22
5091	NASDAQ	TURN	Tue, Aug 7, 2012	11.55	11.55	11.37	11.49
5090	NASDAQ	TURN	Mon, Aug 6, 2012	11.49	11.61	11.22	11.40
5089	NASDAQ	TURN	Fri, Aug 3, 2012	11.07	11.42	10.92	11.34
5088	NASDAQ	TURN	Thu, Aug 2, 2012	10.68	10.98	10.68	10.74
5087	NASDAQ	TURN	Wed, Aug 1, 2012	11.25	11.40	10.74	10.74
5086	NASDAQ	TURN	Tue, Jul 31, 2012	11.19	11.46	11.10	11.16
5085	NASDAQ	TURN	Mon, Jul 30, 2012	11.49	11.52	11.28	11.28
5084	NASDAQ	TURN	Fri, Jul 27, 2012	11.28	11.61	11.07	11.52
5083	NASDAQ	TURN	Thu, Jul 26, 2012	11.25	11.31	11.04	11.25
5082	NASDAQ	TURN	Wed, Jul 25, 2012	10.98	11.13	10.92	11.04
5081	NASDAQ	TURN	Tue, Jul 24, 2012	10.92	11.01	10.59	10.86
5080	NASDAQ	TURN	Mon, Jul 23, 2012	11.10	11.25	10.95	10.98
5079	NASDAQ	TURN	Fri, Jul 20, 2012	11.61	11.61	11.37	11.40
5078	NASDAQ	TURN	Thu, Jul 19, 2012	12.51	12.51	11.76	11.76
5077	NASDAQ	TURN	Wed, Jul 18, 2012	12.54	12.75	12.33	12.45
5076	NASDAQ	TURN	Tue, Jul 17, 2012	12.72	12.72	12.36	12.54
5075	NASDAQ	TURN	Mon, Jul 16, 2012	12.33	12.75	12.06	12.66
5074	NASDAQ	TURN	Fri, Jul 13, 2012	12.27	12.51	12.18	12.42
5073	NASDAQ	TURN	Thu, Jul 12, 2012	11.79	12.36	11.70	12.30
5072	NASDAQ	TURN	Wed, Jul 11, 2012	11.55	11.97	11.46	11.94
5071	NASDAQ	TURN	Tue, Jul 10, 2012	11.73	11.78	11.34	11.49
5070	NASDAQ	TURN	Mon, Jul 9, 2012	11.94	11.97	11.52	11.61
5069	NASDAQ	TURN	Fri, Jul 6, 2012	11.94	12.03	11.46	12.00
5068	NASDAQ	TURN	Thu, Jul 5, 2012	11.97	12.18	11.73	12.12
5067	NASDAQ	TURN	Tue, Jul 3, 2012	11.91	12.18	11.73	12.03
5066	NASDAQ	TURN	Mon, Jul 2, 2012	11.40	11.85	11.25	11.85
5065	NASDAQ	TURN	Fri, Jun 29, 2012	11.25	11.46	10.77	11.40
5064	NASDAQ	TURN	Thu, Jun 28, 2012	11.10	11.10	10.71	10.95
5063	NASDAQ	TURN	Wed, Jun 27, 2012	10.86	11.19	10.74	11.19
5062	NASDAQ	TURN	Tue, Jun 26, 2012	10.77	10.92	10.68	10.80
5061	NASDAQ	TURN	Mon, Jun 25, 2012	11.22	11.22	10.71	10.77
5060	NASDAQ	TURN	Fri, Jun 22, 2012	11.01	11.49	10.86	11.49
5059	NASDAQ	TURN	Thu, Jun 21, 2012	11.34	11.37	10.83	10.86
5058	NASDAQ	TURN	Wed, Jun 20, 2012	11.55	11.70	11.22	11.28
5057	NASDAQ	TURN	Tue, Jun 19, 2012	10.74	11.58	10.74	11.49
5056	NASDAQ	TURN	Mon, Jun 18, 2012	10.95	11.01	10.62	10.71
5055	NASDAQ	TURN	Fri, Jun 15, 2012	10.41	11.01	10.35	10.95
5054	NASDAQ	TURN	Thu, Jun 14, 2012	10.38	10.56	10.11	10.41
5053	NASDAQ	TURN	Wed, Jun 13, 2012	10.44	10.62	10.23	10.32
5052	NASDAQ	TURN	Tue, Jun 12, 2012	10.17	10.65	10.02	10.56
5051	NASDAQ	TURN	Mon, Jun 11, 2012	11.16	11.16	10.11	10.14
5050	NASDAQ	TURN	Fri, Jun 8, 2012	10.56	11.04	10.35	10.98
5049	NASDAQ	TURN	Thu, Jun 7, 2012	10.86	10.89	10.29	10.65
5048	NASDAQ	TURN	Wed, Jun 6, 2012	9.87	10.86	9.66	10.80
5047	NASDAQ	TURN	Tue, Jun 5, 2012	9.66	9.75	9.63	9.66
5046	NASDAQ	TURN	Mon, Jun 4, 2012	9.90	9.90	9.45	9.69
5045	NASDAQ	TURN	Fri, Jun 1, 2012	10.26	10.38	9.81	9.81
5044	NASDAQ	TURN	Thu, May 31, 2012	10.26	10.71	9.93	10.59
5043	NASDAQ	TURN	Wed, May 30, 2012	9.90	10.41	9.87	10.26
5042	NASDAQ	TURN	Tue, May 29, 2012	9.54	10.20	9.36	9.90
5041	NASDAQ	TURN	Fri, May 25, 2012	9.45	9.57	9.39	9.39
5040	NASDAQ	TURN	Thu, May 24, 2012	9.27	9.57	9.27	9.42
5039	NASDAQ	TURN	Wed, May 23, 2012	9.12	9.36	8.94	9.27
5038	NASDAQ	TURN	Tue, May 22, 2012	9.84	10.14	9.12	9.15
5037	NASDAQ	TURN	Mon, May 21, 2012	9.93	10.02	9.75	9.87
5036	NASDAQ	TURN	Fri, May 18, 2012	9.93	10.14	9.75	9.75
5035	NASDAQ	TURN	Thu, May 17, 2012	10.05	10.35	9.96	9.99
5034	NASDAQ	TURN	Wed, May 16, 2012	10.65	10.73	10.13	10.17
5033	NASDAQ	TURN	Tue, May 15, 2012	10.74	10.86	10.50	10.50
5032	NASDAQ	TURN	Mon, May 14, 2012	11.01	11.07	10.68	10.68
5031	NASDAQ	TURN	Fri, May 11, 2012	11.10	11.43	11.10	11.13
5030	NASDAQ	TURN	Thu, May 10, 2012	11.64	11.73	11.16	11.28
5029	NASDAQ	TURN	Wed, May 9, 2012	11.37	11.66	11.28	11.46
5028	NASDAQ	TURN	Tue, May 8, 2012	11.37	11.61	11.28	11.55
5027	NASDAQ	TURN	Mon, May 7, 2012	10.95	11.58	10.95	11.46
5026	NASDAQ	TURN	Fri, May 4, 2012	11.28	11.58	11.10	11.10
5025	NASDAQ	TURN	Thu, May 3, 2012	11.76	11.76	11.28	11.28
5024	NASDAQ	TURN	Wed, May 2, 2012	11.76	11.94	11.70	11.82
5023	NASDAQ	TURN	Tue, May 1, 2012	12.09	12.33	11.85	11.85
5022	NASDAQ	TURN	Mon, Apr 30, 2012	12.30	12.30	12.09	12.09
5021	NASDAQ	TURN	Fri, Apr 27, 2012	12.45	12.45	12.14	12.39
5020	NASDAQ	TURN	Thu, Apr 26, 2012	12.33	12.45	12.27	12.42
5019	NASDAQ	TURN	Wed, Apr 25, 2012	12.21	12.51	12.06	12.39
5018	NASDAQ	TURN	Tue, Apr 24, 2012	11.64	12.06	11.58	12.00
5017	NASDAQ	TURN	Mon, Apr 23, 2012	11.73	11.88	11.58	11.61
5016	NASDAQ	TURN	Fri, Apr 20, 2012	12.00	12.09	11.79	11.85
5015	NASDAQ	TURN	Thu, Apr 19, 2012	12.03	12.21	11.73	11.79
5014	NASDAQ	TURN	Wed, Apr 18, 2012	12.12	12.30	11.88	11.97
5013	NASDAQ	TURN	Tue, Apr 17, 2012	12.06	12.48	12.06	12.24
5012	NASDAQ	TURN	Mon, Apr 16, 2012	11.82	12.09	11.82	12.00
5011	NASDAQ	TURN	Fri, Apr 13, 2012	12.00	12.06	11.76	11.76
5010	NASDAQ	TURN	Thu, Apr 12, 2012	11.94	12.15	11.91	12.00
5009	NASDAQ	TURN	Wed, Apr 11, 2012	12.15	12.18	11.85	11.94
5008	NASDAQ	TURN	Tue, Apr 10, 2012	12.21	12.36	11.97	11.97
5007	NASDAQ	TURN	Mon, Apr 9, 2012	12.42	12.42	12.15	12.18
5006	NASDAQ	TURN	Thu, Apr 5, 2012	12.48	12.63	12.36	12.39
5005	NASDAQ	TURN	Wed, Apr 4, 2012	12.81	12.93	12.48	12.51
5004	NASDAQ	TURN	Tue, Apr 3, 2012	12.81	13.41	12.78	12.93
5003	NASDAQ	TURN	Mon, Apr 2, 2012	12.39	12.84	12.39	12.81
5002	NASDAQ	TURN	Fri, Mar 30, 2012	13.02	13.02	12.45	12.45
5001	NASDAQ	TURN	Thu, Mar 29, 2012	12.87	13.05	12.69	12.87
5000	NASDAQ	TURN	Wed, Mar 28, 2012	13.35	13.41	12.90	12.93
4999	NASDAQ	TURN	Tue, Mar 27, 2012	13.56	13.68	13.29	13.38
4998	NASDAQ	TURN	Mon, Mar 26, 2012	13.53	13.71	13.29	13.62
4997	NASDAQ	TURN	Fri, Mar 23, 2012	12.90	13.41	12.72	13.41
4996	NASDAQ	TURN	Thu, Mar 22, 2012	12.81	13.03	12.78	12.90
4995	NASDAQ	TURN	Wed, Mar 21, 2012	12.93	13.14	12.63	12.93
4994	NASDAQ	TURN	Tue, Mar 20, 2012	12.54	12.93	12.48	12.81
4993	NASDAQ	TURN	Mon, Mar 19, 2012	12.57	12.78	12.48	12.66
4992	NASDAQ	TURN	Fri, Mar 16, 2012	12.57	12.75	12.42	12.48
4991	NASDAQ	TURN	Thu, Mar 15, 2012	12.57	12.72	12.27	12.60
4990	NASDAQ	TURN	Wed, Mar 14, 2012	12.60	12.75	12.51	12.60
4989	NASDAQ	TURN	Tue, Mar 13, 2012	12.60	12.60	12.36	12.60
4988	NASDAQ	TURN	Mon, Mar 12, 2012	12.39	12.54	12.24	12.45
4987	NASDAQ	TURN	Fri, Mar 9, 2012	12.27	12.60	12.24	12.42
4986	NASDAQ	TURN	Thu, Mar 8, 2012	12.06	12.39	11.82	12.30
4985	NASDAQ	TURN	Wed, Mar 7, 2012	11.85	12.06	11.85	12.03
4984	NASDAQ	TURN	Tue, Mar 6, 2012	12.00	12.12	11.70	11.70
4983	NASDAQ	TURN	Mon, Mar 5, 2012	12.18	12.42	12.06	12.09
4982	NASDAQ	TURN	Fri, Mar 2, 2012	12.78	12.90	12.18	12.21
4981	NASDAQ	TURN	Thu, Mar 1, 2012	12.99	13.20	12.78	12.84
4980	NASDAQ	TURN	Wed, Feb 29, 2012	13.02	13.50	12.78	12.90
4979	NASDAQ	TURN	Tue, Feb 28, 2012	12.90	13.11	12.90	13.02
4978	NASDAQ	TURN	Mon, Feb 27, 2012	12.60	13.08	12.60	12.96
4977	NASDAQ	TURN	Fri, Feb 24, 2012	12.90	12.99	12.72	12.81
4976	NASDAQ	TURN	Thu, Feb 23, 2012	12.75	12.90	12.63	12.90
4975	NASDAQ	TURN	Wed, Feb 22, 2012	12.60	12.78	12.60	12.69
4974	NASDAQ	TURN	Tue, Feb 21, 2012	12.87	12.93	12.63	12.63
4973	NASDAQ	TURN	Fri, Feb 17, 2012	12.96	12.96	12.78	12.84
4972	NASDAQ	TURN	Thu, Feb 16, 2012	12.39	12.93	12.36	12.90
4971	NASDAQ	TURN	Wed, Feb 15, 2012	12.57	12.57	12.33	12.33
4970	NASDAQ	TURN	Tue, Feb 14, 2012	12.51	12.57	12.36	12.48
4969	NASDAQ	TURN	Mon, Feb 13, 2012	12.78	12.87	12.42	12.60
4968	NASDAQ	TURN	Fri, Feb 10, 2012	12.90	13.08	12.57	12.57
4967	NASDAQ	TURN	Thu, Feb 9, 2012	13.17	13.17	12.84	13.05
4966	NASDAQ	TURN	Wed, Feb 8, 2012	13.50	13.50	12.90	13.17
4965	NASDAQ	TURN	Tue, Feb 7, 2012	13.74	13.77	13.59	13.68
4964	NASDAQ	TURN	Mon, Feb 6, 2012	13.80	13.80	13.53	13.71
4963	NASDAQ	TURN	Fri, Feb 3, 2012	13.65	13.89	13.50	13.80
4962	NASDAQ	TURN	Thu, Feb 2, 2012	13.29	13.56	13.20	13.41
4961	NASDAQ	TURN	Wed, Feb 1, 2012	13.35	13.35	13.02	13.23
4960	NASDAQ	TURN	Tue, Jan 31, 2012	12.81	13.32	12.60	13.23
4959	NASDAQ	TURN	Mon, Jan 30, 2012	13.02	13.09	12.75	12.75
4958	NASDAQ	TURN	Fri, Jan 27, 2012	12.78	13.20	12.78	13.20
4957	NASDAQ	TURN	Thu, Jan 26, 2012	13.80	13.80	12.78	12.93
4956	NASDAQ	TURN	Wed, Jan 25, 2012	13.20	14.12	13.05	13.74
4955	NASDAQ	TURN	Tue, Jan 24, 2012	12.66	13.20	12.57	13.20
4954	NASDAQ	TURN	Mon, Jan 23, 2012	12.12	12.69	11.94	12.63
4953	NASDAQ	TURN	Fri, Jan 20, 2012	11.61	12.00	11.61	12.00
4952	NASDAQ	TURN	Thu, Jan 19, 2012	11.85	11.97	11.58	11.58
4951	NASDAQ	TURN	Wed, Jan 18, 2012	11.52	11.70	11.43	11.70
4950	NASDAQ	TURN	Tue, Jan 17, 2012	11.43	11.70	11.40	11.43
4949	NASDAQ	TURN	Fri, Jan 13, 2012	11.13	11.43	11.10	11.31
4948	NASDAQ	TURN	Thu, Jan 12, 2012	10.89	11.31	10.72	11.31
4947	NASDAQ	TURN	Wed, Jan 11, 2012	10.62	10.92	10.59	10.86
4946	NASDAQ	TURN	Tue, Jan 10, 2012	10.68	10.80	10.59	10.74
4945	NASDAQ	TURN	Mon, Jan 9, 2012	10.62	10.74	10.33	10.50
4944	NASDAQ	TURN	Fri, Jan 6, 2012	10.68	10.80	10.53	10.71
4943	NASDAQ	TURN	Thu, Jan 5, 2012	10.71	10.83	10.50	10.68
4942	NASDAQ	TURN	Wed, Jan 4, 2012	10.80	10.92	10.59	10.86
4941	NASDAQ	TURN	Tue, Jan 3, 2012	10.74	10.92	10.56	10.92
4940	NASDAQ	TURN	Fri, Dec 30, 2011	10.29	10.44	10.23	10.38
4939	NASDAQ	TURN	Thu, Dec 29, 2011	10.62	10.92	10.26	10.32
4938	NASDAQ	TURN	Wed, Dec 28, 2011	10.98	11.04	10.62	10.62
4937	NASDAQ	TURN	Tue, Dec 27, 2011	11.16	11.16	10.77	10.98
4936	NASDAQ	TURN	Fri, Dec 23, 2011	11.25	11.46	11.10	11.13
4935	NASDAQ	TURN	Thu, Dec 22, 2011	10.89	11.22	10.86	11.22
4934	NASDAQ	TURN	Wed, Dec 21, 2011	10.98	10.98	10.68	10.86
4933	NASDAQ	TURN	Tue, Dec 20, 2011	10.80	11.04	10.67	11.01
4932	NASDAQ	TURN	Mon, Dec 19, 2011	10.77	11.01	10.53	10.53
4931	NASDAQ	TURN	Fri, Dec 16, 2011	11.10	11.40	10.83	10.83
4930	NASDAQ	TURN	Thu, Dec 15, 2011	10.95	11.01	10.56	10.98
4929	NASDAQ	TURN	Wed, Dec 14, 2011	10.47	10.83	10.41	10.74
4928	NASDAQ	TURN	Tue, Dec 13, 2011	11.04	11.16	10.59	10.62
4927	NASDAQ	TURN	Mon, Dec 12, 2011	10.80	11.01	10.74	10.95
4926	NASDAQ	TURN	Fri, Dec 9, 2011	10.68	11.19	10.57	11.07
4925	NASDAQ	TURN	Thu, Dec 8, 2011	11.01	11.07	10.53	10.56
4924	NASDAQ	TURN	Wed, Dec 7, 2011	10.86	11.25	10.74	11.16
4923	NASDAQ	TURN	Tue, Dec 6, 2011	10.86	11.16	10.68	10.92
4922	NASDAQ	TURN	Mon, Dec 5, 2011	10.77	10.95	10.65	10.86
4921	NASDAQ	TURN	Fri, Dec 2, 2011	10.56	10.80	10.38	10.59
4920	NASDAQ	TURN	Thu, Dec 1, 2011	10.68	10.68	10.20	10.35
4919	NASDAQ	TURN	Wed, Nov 30, 2011	10.74	10.74	10.26	10.74
4918	NASDAQ	TURN	Tue, Nov 29, 2011	10.62	10.62	10.11	10.26
4917	NASDAQ	TURN	Mon, Nov 28, 2011	10.83	10.98	10.41	10.62
4916	NASDAQ	TURN	Fri, Nov 25, 2011	10.56	10.68	10.35	10.38
4915	NASDAQ	TURN	Wed, Nov 23, 2011	10.53	10.77	10.53	10.59
4914	NASDAQ	TURN	Tue, Nov 22, 2011	10.59	10.92	10.44	10.59
4913	NASDAQ	TURN	Mon, Nov 21, 2011	10.83	11.13	10.53	10.59
4912	NASDAQ	TURN	Fri, Nov 18, 2011	10.86	11.22	10.86	11.10
4911	NASDAQ	TURN	Thu, Nov 17, 2011	11.31	11.31	10.83	10.83
4910	NASDAQ	TURN	Wed, Nov 16, 2011	11.37	11.67	11.25	11.28
4909	NASDAQ	TURN	Tue, Nov 15, 2011	11.13	11.61	11.10	11.55
4908	NASDAQ	TURN	Mon, Nov 14, 2011	11.19	11.55	11.07	11.19
4907	NASDAQ	TURN	Fri, Nov 11, 2011	11.04	11.46	11.04	11.40
4906	NASDAQ	TURN	Thu, Nov 10, 2011	11.19	11.19	10.83	10.92
4905	NASDAQ	TURN	Wed, Nov 9, 2011	11.25	11.41	10.95	10.95
4904	NASDAQ	TURN	Tue, Nov 8, 2011	11.22	11.70	11.19	11.64
4903	NASDAQ	TURN	Mon, Nov 7, 2011	11.28	11.40	10.98	11.07
4902	NASDAQ	TURN	Fri, Nov 4, 2011	11.76	11.76	11.28	11.46
4901	NASDAQ	TURN	Thu, Nov 3, 2011	11.58	11.94	11.19	11.91
4900	NASDAQ	TURN	Wed, Nov 2, 2011	11.16	11.49	11.10	11.37
4899	NASDAQ	TURN	Tue, Nov 1, 2011	11.19	11.43	10.83	10.89
4898	NASDAQ	TURN	Mon, Oct 31, 2011	12.00	12.18	11.70	11.79
4897	NASDAQ	TURN	Fri, Oct 28, 2011	12.33	12.45	12.03	12.18
4896	NASDAQ	TURN	Thu, Oct 27, 2011	11.61	12.42	11.25	12.39
4895	NASDAQ	TURN	Wed, Oct 26, 2011	11.07	11.22	10.71	11.16
4894	NASDAQ	TURN	Tue, Oct 25, 2011	11.58	11.58	10.74	10.83
4893	NASDAQ	TURN	Mon, Oct 24, 2011	11.28	11.91	11.28	11.82
4892	NASDAQ	TURN	Fri, Oct 21, 2011	11.28	11.37	10.95	11.22
4891	NASDAQ	TURN	Thu, Oct 20, 2011	11.13	11.19	10.68	11.13
4890	NASDAQ	TURN	Wed, Oct 19, 2011	11.55	11.79	11.07	11.13
4889	NASDAQ	TURN	Tue, Oct 18, 2011	10.98	11.61	10.71	11.55
4888	NASDAQ	TURN	Mon, Oct 17, 2011	11.49	11.49	10.86	10.89
4887	NASDAQ	TURN	Fri, Oct 14, 2011	11.40	11.64	10.98	11.64
4886	NASDAQ	TURN	Thu, Oct 13, 2011	11.31	11.46	10.80	11.22
4885	NASDAQ	TURN	Wed, Oct 12, 2011	11.01	11.55	10.77	11.46
4884	NASDAQ	TURN	Tue, Oct 11, 2011	10.50	10.95	10.38	10.89
4883	NASDAQ	TURN	Mon, Oct 10, 2011	10.20	10.59	10.05	10.56
4882	NASDAQ	TURN	Fri, Oct 7, 2011	10.71	10.71	9.96	10.05
4881	NASDAQ	TURN	Thu, Oct 6, 2011	10.50	10.74	10.44	10.74
4880	NASDAQ	TURN	Wed, Oct 5, 2011	10.53	10.68	10.23	10.59
4879	NASDAQ	TURN	Tue, Oct 4, 2011	9.75	10.62	9.51	10.56
4878	NASDAQ	TURN	Mon, Oct 3, 2011	10.56	10.74	9.93	9.93
4877	NASDAQ	TURN	Fri, Sep 30, 2011	10.92	11.37	10.59	10.65
4876	NASDAQ	TURN	Thu, Sep 29, 2011	10.83	11.16	10.53	11.16
4875	NASDAQ	TURN	Wed, Sep 28, 2011	11.13	11.37	10.50	10.50
4874	NASDAQ	TURN	Tue, Sep 27, 2011	11.13	11.52	10.89	11.13
4873	NASDAQ	TURN	Mon, Sep 26, 2011	10.80	10.95	10.35	10.86
4872	NASDAQ	TURN	Fri, Sep 23, 2011	10.65	11.19	10.50	10.68
4871	NASDAQ	TURN	Thu, Sep 22, 2011	10.65	10.95	10.44	10.59
4870	NASDAQ	TURN	Wed, Sep 21, 2011	11.40	11.52	10.86	10.92
4869	NASDAQ	TURN	Tue, Sep 20, 2011	11.73	11.88	11.40	11.43
4868	NASDAQ	TURN	Mon, Sep 19, 2011	11.73	11.76	11.40	11.70
4867	NASDAQ	TURN	Fri, Sep 16, 2011	12.09	12.09	11.85	11.97
4866	NASDAQ	TURN	Thu, Sep 15, 2011	12.06	12.06	11.76	12.00
4865	NASDAQ	TURN	Wed, Sep 14, 2011	11.70	12.09	11.43	11.97
4864	NASDAQ	TURN	Tue, Sep 13, 2011	11.34	11.91	11.10	11.58
4863	NASDAQ	TURN	Mon, Sep 12, 2011	11.07	11.43	10.98	11.25
4862	NASDAQ	TURN	Fri, Sep 9, 2011	11.55	11.58	11.10	11.25
4861	NASDAQ	TURN	Thu, Sep 8, 2011	11.91	12.09	11.58	11.64
4860	NASDAQ	TURN	Wed, Sep 7, 2011	11.97	12.09	11.73	12.03
4859	NASDAQ	TURN	Tue, Sep 6, 2011	11.55	11.82	11.25	11.76
4858	NASDAQ	TURN	Fri, Sep 2, 2011	11.85	12.21	11.82	11.82
4857	NASDAQ	TURN	Thu, Sep 1, 2011	12.51	12.72	12.00	12.12
4856	NASDAQ	TURN	Wed, Aug 31, 2011	12.75	12.87	12.39	12.45
4855	NASDAQ	TURN	Tue, Aug 30, 2011	12.75	12.75	12.42	12.69
4854	NASDAQ	TURN	Mon, Aug 29, 2011	12.42	12.87	12.24	12.84
4853	NASDAQ	TURN	Fri, Aug 26, 2011	11.97	12.48	11.88	12.36
4852	NASDAQ	TURN	Thu, Aug 25, 2011	12.63	12.75	12.06	12.06
4851	NASDAQ	TURN	Wed, Aug 24, 2011	12.30	12.66	12.12	12.57
4850	NASDAQ	TURN	Tue, Aug 23, 2011	12.06	12.39	12.03	12.30
4849	NASDAQ	TURN	Mon, Aug 22, 2011	12.33	12.33	12.00	12.00
4848	NASDAQ	TURN	Fri, Aug 19, 2011	12.18	12.57	12.00	12.00
4847	NASDAQ	TURN	Thu, Aug 18, 2011	12.45	12.60	12.06	12.42
4846	NASDAQ	TURN	Wed, Aug 17, 2011	13.02	13.17	12.63	12.90
4845	NASDAQ	TURN	Tue, Aug 16, 2011	12.60	13.02	12.30	12.90
4844	NASDAQ	TURN	Mon, Aug 15, 2011	12.48	12.78	12.30	12.75
4843	NASDAQ	TURN	Fri, Aug 12, 2011	12.87	12.96	12.27	12.39
4842	NASDAQ	TURN	Thu, Aug 11, 2011	12.15	12.84	12.15	12.72
4841	NASDAQ	TURN	Wed, Aug 10, 2011	12.45	12.69	11.97	12.00
4840	NASDAQ	TURN	Tue, Aug 9, 2011	12.27	13.05	11.55	13.05
4839	NASDAQ	TURN	Mon, Aug 8, 2011	12.75	13.23	11.82	11.88
4838	NASDAQ	TURN	Fri, Aug 5, 2011	13.83	14.22	12.99	13.14
4837	NASDAQ	TURN	Thu, Aug 4, 2011	14.40	14.84	13.56	13.56
4836	NASDAQ	TURN	Wed, Aug 3, 2011	14.79	15.21	14.25	14.70
4835	NASDAQ	TURN	Tue, Aug 2, 2011	15.15	15.30	14.70	14.70
4834	NASDAQ	TURN	Mon, Aug 1, 2011	15.60	15.60	15.09	15.27
4833	NASDAQ	TURN	Fri, Jul 29, 2011	15.06	15.39	15.06	15.30
4832	NASDAQ	TURN	Thu, Jul 28, 2011	15.36	15.57	15.09	15.24
4831	NASDAQ	TURN	Wed, Jul 27, 2011	16.08	16.17	15.36	15.39
4830	NASDAQ	TURN	Tue, Jul 26, 2011	16.23	16.50	16.17	16.26
4829	NASDAQ	TURN	Mon, Jul 25, 2011	15.96	16.35	15.93	16.14
4828	NASDAQ	TURN	Fri, Jul 22, 2011	16.47	16.47	15.90	16.26
4827	NASDAQ	TURN	Thu, Jul 21, 2011	16.14	16.47	15.69	16.47
4826	NASDAQ	TURN	Wed, Jul 20, 2011	16.11	16.29	15.69	16.11
4825	NASDAQ	TURN	Tue, Jul 19, 2011	15.78	16.17	15.66	16.17
4824	NASDAQ	TURN	Mon, Jul 18, 2011	15.93	16.08	15.63	15.66
4823	NASDAQ	TURN	Fri, Jul 15, 2011	15.57	16.26	15.57	16.05
4822	NASDAQ	TURN	Thu, Jul 14, 2011	16.44	16.65	16.02	16.14
4821	NASDAQ	TURN	Wed, Jul 13, 2011	16.47	16.74	16.23	16.50
4820	NASDAQ	TURN	Tue, Jul 12, 2011	15.90	16.59	15.90	16.41
4819	NASDAQ	TURN	Mon, Jul 11, 2011	16.05	16.20	15.81	16.02
4818	NASDAQ	TURN	Fri, Jul 8, 2011	16.29	16.47	15.99	16.35
4817	NASDAQ	TURN	Thu, Jul 7, 2011	16.17	16.68	16.11	16.59
4816	NASDAQ	TURN	Wed, Jul 6, 2011	15.48	16.20	15.48	16.02
4815	NASDAQ	TURN	Tue, Jul 5, 2011	15.42	15.57	15.30	15.57
4814	NASDAQ	TURN	Fri, Jul 1, 2011	15.45	15.72	15.15	15.48
4813	NASDAQ	TURN	Thu, Jun 30, 2011	15.09	15.54	15.06	15.39
4812	NASDAQ	TURN	Wed, Jun 29, 2011	15.27	15.33	15.15	15.27
4811	NASDAQ	TURN	Tue, Jun 28, 2011	15.54	15.63	15.00	15.27
4810	NASDAQ	TURN	Mon, Jun 27, 2011	15.30	15.57	15.21	15.48
4809	NASDAQ	TURN	Fri, Jun 24, 2011	15.36	15.45	15.12	15.21
4808	NASDAQ	TURN	Thu, Jun 23, 2011	14.97	15.42	14.88	15.39
4807	NASDAQ	TURN	Wed, Jun 22, 2011	15.48	15.62	15.09	15.12
4806	NASDAQ	TURN	Tue, Jun 21, 2011	15.12	15.84	14.97	15.69
4805	NASDAQ	TURN	Mon, Jun 20, 2011	14.91	15.24	14.85	14.94
4804	NASDAQ	TURN	Fri, Jun 17, 2011	15.15	15.36	14.85	14.94
4803	NASDAQ	TURN	Thu, Jun 16, 2011	14.97	15.57	14.85	14.97
4802	NASDAQ	TURN	Wed, Jun 15, 2011	15.27	15.81	14.88	15.00
4801	NASDAQ	TURN	Tue, Jun 14, 2011	15.39	15.66	15.27	15.48
4800	NASDAQ	TURN	Mon, Jun 13, 2011	15.48	15.48	15.06	15.15
4799	NASDAQ	TURN	Fri, Jun 10, 2011	15.30	15.84	15.27	15.51
4798	NASDAQ	TURN	Thu, Jun 9, 2011	15.42	15.81	15.30	15.42
4797	NASDAQ	TURN	Wed, Jun 8, 2011	15.81	16.35	15.30	15.30
4796	NASDAQ	TURN	Tue, Jun 7, 2011	16.26	16.46	15.96	15.96
4795	NASDAQ	TURN	Mon, Jun 6, 2011	16.77	17.28	16.23	16.23
4794	NASDAQ	TURN	Fri, Jun 3, 2011	16.50	16.92	16.41	16.71
4793	NASDAQ	TURN	Thu, Jun 2, 2011	16.14	16.98	16.14	16.68
4792	NASDAQ	TURN	Wed, Jun 1, 2011	17.22	17.46	16.05	16.05
4791	NASDAQ	TURN	Tue, May 31, 2011	17.28	17.31	16.71	17.19
4790	NASDAQ	TURN	Fri, May 27, 2011	17.76	17.76	16.65	16.95
4789	NASDAQ	TURN	Thu, May 26, 2011	16.68	17.76	16.56	17.64
4788	NASDAQ	TURN	Wed, May 25, 2011	16.83	17.04	16.35	16.71
4787	NASDAQ	TURN	Tue, May 24, 2011	16.92	17.10	16.44	16.98
4786	NASDAQ	TURN	Mon, May 23, 2011	16.05	17.10	16.05	16.80
4785	NASDAQ	TURN	Fri, May 20, 2011	16.23	16.62	16.14	16.20
4784	NASDAQ	TURN	Thu, May 19, 2011	15.21	17.16	15.21	16.37
4783	NASDAQ	TURN	Wed, May 18, 2011	14.76	15.08	14.73	15.03
4782	NASDAQ	TURN	Tue, May 17, 2011	14.85	15.09	14.73	14.85
4781	NASDAQ	TURN	Mon, May 16, 2011	15.15	15.60	14.91	14.91
4780	NASDAQ	TURN	Fri, May 13, 2011	15.75	15.90	15.24	15.30
4779	NASDAQ	TURN	Thu, May 12, 2011	15.15	15.72	15.15	15.72
4778	NASDAQ	TURN	Wed, May 11, 2011	15.63	15.81	15.21	15.21
4777	NASDAQ	TURN	Tue, May 10, 2011	15.45	15.99	15.30	15.99
4776	NASDAQ	TURN	Mon, May 9, 2011	14.79	15.42	14.58	15.30
4775	NASDAQ	TURN	Fri, May 6, 2011	14.94	15.09	14.70	14.76
4774	NASDAQ	TURN	Thu, May 5, 2011	14.88	15.15	14.55	14.70
4773	NASDAQ	TURN	Wed, May 4, 2011	15.27	15.45	14.91	14.94
4772	NASDAQ	TURN	Tue, May 3, 2011	15.06	15.51	15.06	15.24
4771	NASDAQ	TURN	Mon, May 2, 2011	15.75	15.75	15.00	15.00
4770	NASDAQ	TURN	Fri, Apr 29, 2011	15.51	15.75	15.24	15.66
4769	NASDAQ	TURN	Thu, Apr 28, 2011	15.21	15.51	15.03	15.51
4768	NASDAQ	TURN	Wed, Apr 27, 2011	15.27	15.32	15.06	15.21
4767	NASDAQ	TURN	Tue, Apr 26, 2011	15.36	15.60	15.00	15.30
4766	NASDAQ	TURN	Mon, Apr 25, 2011	15.03	15.36	14.92	15.30
4765	NASDAQ	TURN	Thu, Apr 21, 2011	15.36	15.42	14.94	15.09
4764	NASDAQ	TURN	Wed, Apr 20, 2011	15.33	15.36	14.94	15.27
4763	NASDAQ	TURN	Tue, Apr 19, 2011	15.33	15.33	14.88	15.00
4762	NASDAQ	TURN	Mon, Apr 18, 2011	15.30	15.42	14.79	15.06
4761	NASDAQ	TURN	Fri, Apr 15, 2011	15.09	15.75	15.09	15.54
4760	NASDAQ	TURN	Thu, Apr 14, 2011	14.76	15.21	14.76	15.12
4759	NASDAQ	TURN	Wed, Apr 13, 2011	14.97	15.15	14.70	14.82
4758	NASDAQ	TURN	Tue, Apr 12, 2011	15.09	15.30	14.70	14.79
4757	NASDAQ	TURN	Mon, Apr 11, 2011	15.48	15.63	15.15	15.18
4756	NASDAQ	TURN	Fri, Apr 8, 2011	16.14	16.14	15.48	15.51
4755	NASDAQ	TURN	Thu, Apr 7, 2011	16.35	16.56	15.96	15.96
4754	NASDAQ	TURN	Wed, Apr 6, 2011	16.26	16.73	16.20	16.32
4753	NASDAQ	TURN	Tue, Apr 5, 2011	15.96	16.26	15.80	16.23
4752	NASDAQ	TURN	Mon, Apr 4, 2011	16.17	16.19	15.93	15.99
4751	NASDAQ	TURN	Fri, Apr 1, 2011	16.23	16.32	16.05	16.05
4750	NASDAQ	TURN	Thu, Mar 31, 2011	15.63	16.20	15.60	16.14
4749	NASDAQ	TURN	Wed, Mar 30, 2011	15.90	15.99	15.72	15.72
4748	NASDAQ	TURN	Tue, Mar 29, 2011	15.72	16.08	15.33	15.90
4747	NASDAQ	TURN	Mon, Mar 28, 2011	16.05	16.20	15.75	15.78
4746	NASDAQ	TURN	Fri, Mar 25, 2011	16.02	16.17	15.75	16.02
4745	NASDAQ	TURN	Thu, Mar 24, 2011	16.38	16.38	15.93	15.96
4744	NASDAQ	TURN	Wed, Mar 23, 2011	15.51	16.41	15.51	16.29
4743	NASDAQ	TURN	Tue, Mar 22, 2011	15.45	15.66	15.39	15.60
4742	NASDAQ	TURN	Mon, Mar 21, 2011	15.33	15.45	15.00	15.45
4741	NASDAQ	TURN	Fri, Mar 18, 2011	14.76	15.15	14.70	14.91
4740	NASDAQ	TURN	Thu, Mar 17, 2011	14.91	14.94	14.55	14.58
4739	NASDAQ	TURN	Wed, Mar 16, 2011	14.94	15.39	14.55	14.55
4738	NASDAQ	TURN	Tue, Mar 15, 2011	15.00	15.24	14.70	14.91
4737	NASDAQ	TURN	Mon, Mar 14, 2011	15.78	15.84	15.00	15.30
4736	NASDAQ	TURN	Fri, Mar 11, 2011	15.06	15.60	15.06	15.15
4735	NASDAQ	TURN	Thu, Mar 10, 2011	15.96	16.02	15.30	15.36
4734	NASDAQ	TURN	Wed, Mar 9, 2011	16.23	16.62	15.99	16.02
4733	NASDAQ	TURN	Tue, Mar 8, 2011	16.20	16.83	16.14	16.32
4732	NASDAQ	TURN	Mon, Mar 7, 2011	17.22	17.25	16.11	16.11
4731	NASDAQ	TURN	Fri, Mar 4, 2011	17.34	17.40	17.07	17.16
4730	NASDAQ	TURN	Thu, Mar 3, 2011	17.46	17.46	17.04	17.22
4729	NASDAQ	TURN	Wed, Mar 2, 2011	17.10	17.46	16.86	17.25
4728	NASDAQ	TURN	Tue, Mar 1, 2011	17.55	18.00	17.10	17.13
4727	NASDAQ	TURN	Mon, Feb 28, 2011	17.85	18.00	17.43	17.55
4726	NASDAQ	TURN	Fri, Feb 25, 2011	17.10	17.67	17.01	17.67
4725	NASDAQ	TURN	Thu, Feb 24, 2011	16.50	17.25	16.41	17.10
4724	NASDAQ	TURN	Wed, Feb 23, 2011	17.19	17.43	16.08	16.38
4723	NASDAQ	TURN	Tue, Feb 22, 2011	18.00	18.00	17.19	17.19
4722	NASDAQ	TURN	Fri, Feb 18, 2011	18.00	18.24	17.73	17.85
4721	NASDAQ	TURN	Thu, Feb 17, 2011	17.61	17.94	17.31	17.85
4720	NASDAQ	TURN	Wed, Feb 16, 2011	17.67	18.30	17.16	17.67
4719	NASDAQ	TURN	Tue, Feb 15, 2011	18.09	18.09	17.34	17.49
4718	NASDAQ	TURN	Mon, Feb 14, 2011	18.39	18.39	18.03	18.12
4717	NASDAQ	TURN	Fri, Feb 11, 2011	18.27	18.42	17.88	18.33
4716	NASDAQ	TURN	Thu, Feb 10, 2011	18.18	18.90	17.88	18.39
4715	NASDAQ	TURN	Wed, Feb 9, 2011	16.86	18.54	16.86	18.48
4714	NASDAQ	TURN	Tue, Feb 8, 2011	16.68	16.95	16.47	16.95
4713	NASDAQ	TURN	Mon, Feb 7, 2011	15.99	16.81	15.99	16.65
4712	NASDAQ	TURN	Fri, Feb 4, 2011	16.05	16.32	15.75	15.93
4711	NASDAQ	TURN	Thu, Feb 3, 2011	15.54	16.89	15.39	16.11
4710	NASDAQ	TURN	Wed, Feb 2, 2011	15.81	15.87	15.48	15.69
4709	NASDAQ	TURN	Tue, Feb 1, 2011	15.36	15.84	15.27	15.84
4708	NASDAQ	TURN	Mon, Jan 31, 2011	14.85	15.51	14.70	15.27
4707	NASDAQ	TURN	Fri, Jan 28, 2011	16.05	16.38	15.27	15.27
4706	NASDAQ	TURN	Thu, Jan 27, 2011	15.90	16.05	15.75	15.96
4705	NASDAQ	TURN	Wed, Jan 26, 2011	15.60	16.05	15.33	15.84
4704	NASDAQ	TURN	Tue, Jan 25, 2011	15.30	16.02	15.09	15.45
4703	NASDAQ	TURN	Mon, Jan 24, 2011	14.13	14.73	14.13	14.43
4702	NASDAQ	TURN	Fri, Jan 21, 2011	14.43	14.97	14.07	14.07
4701	NASDAQ	TURN	Thu, Jan 20, 2011	14.13	14.70	14.13	14.31
4700	NASDAQ	TURN	Wed, Jan 19, 2011	15.12	15.12	13.95	14.13
4699	NASDAQ	TURN	Tue, Jan 18, 2011	15.06	15.45	15.03	15.03
4698	NASDAQ	TURN	Fri, Jan 14, 2011	14.61	15.27	14.40	14.97
4697	NASDAQ	TURN	Thu, Jan 13, 2011	15.27	15.27	14.55	14.67
4696	NASDAQ	TURN	Wed, Jan 12, 2011	14.40	15.18	14.22	15.15
4695	NASDAQ	TURN	Tue, Jan 11, 2011	13.08	14.28	13.08	14.22
4694	NASDAQ	TURN	Mon, Jan 10, 2011	12.93	13.05	12.81	12.96
4693	NASDAQ	TURN	Fri, Jan 7, 2011	13.20	13.20	12.93	13.08
4692	NASDAQ	TURN	Thu, Jan 6, 2011	12.99	13.29	12.99	13.20
4691	NASDAQ	TURN	Wed, Jan 5, 2011	12.90	13.17	12.90	13.05
4690	NASDAQ	TURN	Tue, Jan 4, 2011	13.32	13.32	12.90	12.90
4689	NASDAQ	TURN	Mon, Jan 3, 2011	13.41	13.41	12.99	13.26
4688	NASDAQ	TURN	Fri, Dec 31, 2010	12.90	13.29	12.90	13.14
4687	NASDAQ	TURN	Thu, Dec 30, 2010	13.53	13.62	12.90	12.90
4686	NASDAQ	TURN	Wed, Dec 29, 2010	13.80	13.84	13.50	13.50
4685	NASDAQ	TURN	Tue, Dec 28, 2010	13.74	13.89	13.53	13.80
4684	NASDAQ	TURN	Mon, Dec 27, 2010	13.80	13.86	13.50	13.80
4683	NASDAQ	TURN	Thu, Dec 23, 2010	13.98	13.98	13.80	13.89
4682	NASDAQ	TURN	Wed, Dec 22, 2010	13.86	13.95	13.71	13.95
4681	NASDAQ	TURN	Tue, Dec 21, 2010	13.80	14.01	13.38	13.83
4680	NASDAQ	TURN	Mon, Dec 20, 2010	13.98	14.10	13.65	13.74
4679	NASDAQ	TURN	Fri, Dec 17, 2010	13.86	14.01	13.65	13.98
4678	NASDAQ	TURN	Thu, Dec 16, 2010	13.59	13.95	13.32	13.89
4677	NASDAQ	TURN	Wed, Dec 15, 2010	14.01	14.10	13.50	13.62
4676	NASDAQ	TURN	Tue, Dec 14, 2010	14.19	14.19	14.04	14.07
4675	NASDAQ	TURN	Mon, Dec 13, 2010	14.07	14.16	13.80	14.13
4674	NASDAQ	TURN	Fri, Dec 10, 2010	13.83	14.13	13.74	14.10
4673	NASDAQ	TURN	Thu, Dec 9, 2010	13.83	13.83	13.68	13.77
4672	NASDAQ	TURN	Wed, Dec 8, 2010	13.74	13.77	13.44	13.71
4671	NASDAQ	TURN	Tue, Dec 7, 2010	13.44	13.86	13.44	13.80
4670	NASDAQ	TURN	Mon, Dec 6, 2010	13.05	13.41	13.05	13.35
4669	NASDAQ	TURN	Fri, Dec 3, 2010	13.23	13.29	13.05	13.11
4668	NASDAQ	TURN	Thu, Dec 2, 2010	13.44	13.47	13.14	13.35
4667	NASDAQ	TURN	Wed, Dec 1, 2010	13.44	13.53	13.20	13.47
4666	NASDAQ	TURN	Tue, Nov 30, 2010	13.14	13.32	13.08	13.17
4665	NASDAQ	TURN	Mon, Nov 29, 2010	13.11	13.32	12.90	13.29
4664	NASDAQ	TURN	Fri, Nov 26, 2010	13.29	13.47	13.14	13.14
4663	NASDAQ	TURN	Wed, Nov 24, 2010	13.29	13.47	13.17	13.47
4662	NASDAQ	TURN	Tue, Nov 23, 2010	13.20	13.35	13.08	13.11
4661	NASDAQ	TURN	Mon, Nov 22, 2010	13.26	13.35	12.99	13.32
4660	NASDAQ	TURN	Fri, Nov 19, 2010	13.20	13.32	13.11	13.20
4659	NASDAQ	TURN	Thu, Nov 18, 2010	13.14	13.50	13.11	13.26
4658	NASDAQ	TURN	Wed, Nov 17, 2010	12.90	13.14	12.78	12.93
4657	NASDAQ	TURN	Tue, Nov 16, 2010	13.17	13.17	12.69	12.84
4656	NASDAQ	TURN	Mon, Nov 15, 2010	13.23	13.44	13.17	13.32
4655	NASDAQ	TURN	Fri, Nov 12, 2010	13.62	13.74	13.02	13.20
4654	NASDAQ	TURN	Thu, Nov 11, 2010	13.77	13.95	13.62	13.68
4653	NASDAQ	TURN	Wed, Nov 10, 2010	13.53	14.10	13.20	14.04
4652	NASDAQ	TURN	Tue, Nov 9, 2010	14.07	14.07	13.32	13.44
4651	NASDAQ	TURN	Mon, Nov 8, 2010	13.80	14.19	13.77	13.98
4650	NASDAQ	TURN	Fri, Nov 5, 2010	13.53	13.86	13.29	13.83
4649	NASDAQ	TURN	Thu, Nov 4, 2010	13.05	13.50	12.99	13.50
4648	NASDAQ	TURN	Wed, Nov 3, 2010	12.90	13.02	12.72	12.90
4647	NASDAQ	TURN	Tue, Nov 2, 2010	12.57	12.93	12.57	12.93
4646	NASDAQ	TURN	Mon, Nov 1, 2010	12.51	12.75	12.36	12.45
4645	NASDAQ	TURN	Fri, Oct 29, 2010	12.45	12.60	12.45	12.51
4644	NASDAQ	TURN	Thu, Oct 28, 2010	12.87	12.87	12.45	12.45
4643	NASDAQ	TURN	Wed, Oct 27, 2010	12.69	12.84	12.59	12.78
4642	NASDAQ	TURN	Tue, Oct 26, 2010	12.66	12.90	12.45	12.81
4641	NASDAQ	TURN	Mon, Oct 25, 2010	12.63	12.84	12.63	12.69
4640	NASDAQ	TURN	Fri, Oct 22, 2010	12.72	12.96	12.48	12.48
4639	NASDAQ	TURN	Thu, Oct 21, 2010	12.87	12.96	12.60	12.81
4638	NASDAQ	TURN	Wed, Oct 20, 2010	12.66	12.99	12.66	12.78
4637	NASDAQ	TURN	Tue, Oct 19, 2010	12.75	13.08	12.48	12.63
4636	NASDAQ	TURN	Mon, Oct 18, 2010	12.72	13.02	12.60	12.90
4635	NASDAQ	TURN	Fri, Oct 15, 2010	13.20	13.20	12.69	12.72
4634	NASDAQ	TURN	Thu, Oct 14, 2010	13.11	13.11	12.90	13.02
4633	NASDAQ	TURN	Wed, Oct 13, 2010	13.05	13.23	12.87	13.08
4632	NASDAQ	TURN	Tue, Oct 12, 2010	13.05	13.05	12.90	13.02
4631	NASDAQ	TURN	Mon, Oct 11, 2010	12.99	13.20	12.93	13.14
4630	NASDAQ	TURN	Fri, Oct 8, 2010	13.05	13.17	12.90	13.05
4629	NASDAQ	TURN	Thu, Oct 7, 2010	13.50	13.50	12.99	12.99
4628	NASDAQ	TURN	Wed, Oct 6, 2010	13.47	13.50	13.23	13.41
4627	NASDAQ	TURN	Tue, Oct 5, 2010	13.08	13.50	12.81	13.47
4626	NASDAQ	TURN	Mon, Oct 4, 2010	13.11	13.14	12.90	12.93
4625	NASDAQ	TURN	Fri, Oct 1, 2010	12.87	13.14	12.72	13.11
4624	NASDAQ	TURN	Thu, Sep 30, 2010	13.08	13.11	12.75	12.81
4623	NASDAQ	TURN	Wed, Sep 29, 2010	12.75	13.05	12.75	12.99
4622	NASDAQ	TURN	Tue, Sep 28, 2010	12.66	12.96	12.37	12.84
4621	NASDAQ	TURN	Mon, Sep 27, 2010	12.42	12.60	12.21	12.57
4620	NASDAQ	TURN	Fri, Sep 24, 2010	12.09	12.60	12.06	12.45
4619	NASDAQ	TURN	Thu, Sep 23, 2010	12.27	12.54	11.85	11.88
4618	NASDAQ	TURN	Wed, Sep 22, 2010	12.78	12.84	12.42	12.42
4617	NASDAQ	TURN	Tue, Sep 21, 2010	12.96	13.02	12.66	12.78
4616	NASDAQ	TURN	Mon, Sep 20, 2010	12.81	13.05	12.66	12.99
4615	NASDAQ	TURN	Fri, Sep 17, 2010	12.90	13.02	12.60	12.84
4614	NASDAQ	TURN	Thu, Sep 16, 2010	12.96	12.96	12.59	12.72
4613	NASDAQ	TURN	Wed, Sep 15, 2010	12.69	12.99	12.51	12.93
4612	NASDAQ	TURN	Tue, Sep 14, 2010	12.81	12.84	12.36	12.75
4611	NASDAQ	TURN	Mon, Sep 13, 2010	12.72	12.90	12.59	12.75
4610	NASDAQ	TURN	Fri, Sep 10, 2010	12.54	12.72	12.48	12.54
4609	NASDAQ	TURN	Thu, Sep 9, 2010	12.51	12.60	12.36	12.42
4608	NASDAQ	TURN	Wed, Sep 8, 2010	12.06	12.54	12.00	12.27
4607	NASDAQ	TURN	Tue, Sep 7, 2010	12.18	12.18	11.91	12.00
4606	NASDAQ	TURN	Fri, Sep 3, 2010	12.06	12.24	11.97	12.21
4605	NASDAQ	TURN	Thu, Sep 2, 2010	11.94	12.00	11.82	11.94
4604	NASDAQ	TURN	Wed, Sep 1, 2010	11.55	11.97	11.40	11.97
4603	NASDAQ	TURN	Tue, Aug 31, 2010	11.25	11.46	11.19	11.34
4602	NASDAQ	TURN	Mon, Aug 30, 2010	11.64	11.70	11.16	11.16
4601	NASDAQ	TURN	Fri, Aug 27, 2010	11.22	11.79	11.10	11.64
4600	NASDAQ	TURN	Thu, Aug 26, 2010	11.31	11.52	11.10	11.10
4599	NASDAQ	TURN	Wed, Aug 25, 2010	11.55	11.55	11.16	11.31
4598	NASDAQ	TURN	Tue, Aug 24, 2010	11.13	11.64	11.13	11.34
4597	NASDAQ	TURN	Mon, Aug 23, 2010	11.19	11.70	11.16	11.19
4596	NASDAQ	TURN	Fri, Aug 20, 2010	11.55	11.82	11.46	11.61
4595	NASDAQ	TURN	Thu, Aug 19, 2010	11.91	12.03	11.64	11.64
4594	NASDAQ	TURN	Wed, Aug 18, 2010	11.88	12.03	11.73	12.00
4593	NASDAQ	TURN	Tue, Aug 17, 2010	12.09	12.09	11.76	11.88
4592	NASDAQ	TURN	Mon, Aug 16, 2010	11.55	12.00	11.55	11.85
4591	NASDAQ	TURN	Fri, Aug 13, 2010	11.91	12.19	11.61	11.64
4590	NASDAQ	TURN	Thu, Aug 12, 2010	11.49	12.36	11.40	12.00
4589	NASDAQ	TURN	Wed, Aug 11, 2010	12.51	12.57	12.00	12.03
4588	NASDAQ	TURN	Tue, Aug 10, 2010	13.02	13.11	12.69	12.75
4587	NASDAQ	TURN	Mon, Aug 9, 2010	12.66	13.20	12.60	13.17
4586	NASDAQ	TURN	Fri, Aug 6, 2010	12.33	12.66	12.30	12.60
4585	NASDAQ	TURN	Thu, Aug 5, 2010	12.57	12.63	12.42	12.54
4584	NASDAQ	TURN	Wed, Aug 4, 2010	12.78	12.84	12.33	12.72
4583	NASDAQ	TURN	Tue, Aug 3, 2010	12.78	12.90	12.60	12.75
4582	NASDAQ	TURN	Mon, Aug 2, 2010	12.30	12.81	12.21	12.81
4581	NASDAQ	TURN	Fri, Jul 30, 2010	12.00	12.45	12.00	12.21
4580	NASDAQ	TURN	Thu, Jul 29, 2010	12.63	12.63	12.06	12.15
4579	NASDAQ	TURN	Wed, Jul 28, 2010	12.75	12.87	12.39	12.54
4578	NASDAQ	TURN	Tue, Jul 27, 2010	12.90	12.99	12.69	12.72
4577	NASDAQ	TURN	Mon, Jul 26, 2010	12.72	12.87	12.39	12.84
4576	NASDAQ	TURN	Fri, Jul 23, 2010	12.24	12.75	12.09	12.75
4575	NASDAQ	TURN	Thu, Jul 22, 2010	11.97	12.45	11.97	12.33
4574	NASDAQ	TURN	Wed, Jul 21, 2010	12.12	12.21	11.73	11.76
4573	NASDAQ	TURN	Tue, Jul 20, 2010	11.64	12.06	11.57	12.00
4572	NASDAQ	TURN	Mon, Jul 19, 2010	11.88	12.21	11.52	11.73
4571	NASDAQ	TURN	Fri, Jul 16, 2010	12.39	12.39	11.85	11.88
4570	NASDAQ	TURN	Thu, Jul 15, 2010	12.60	12.75	12.18	12.54
4569	NASDAQ	TURN	Wed, Jul 14, 2010	12.45	12.69	12.45	12.63
4568	NASDAQ	TURN	Tue, Jul 13, 2010	12.24	12.60	12.15	12.54
4567	NASDAQ	TURN	Mon, Jul 12, 2010	12.57	12.72	11.85	12.09
4566	NASDAQ	TURN	Fri, Jul 9, 2010	12.27	12.66	12.15	12.63
4565	NASDAQ	TURN	Thu, Jul 8, 2010	12.42	12.57	12.18	12.27
4564	NASDAQ	TURN	Wed, Jul 7, 2010	12.00	12.36	12.00	12.36
4563	NASDAQ	TURN	Tue, Jul 6, 2010	12.33	12.51	12.00	12.00
4562	NASDAQ	TURN	Fri, Jul 2, 2010	12.36	12.42	12.12	12.15
4561	NASDAQ	TURN	Thu, Jul 1, 2010	12.36	12.45	12.12	12.30
4560	NASDAQ	TURN	Wed, Jun 30, 2010	12.54	12.63	12.27	12.27
4559	NASDAQ	TURN	Tue, Jun 29, 2010	12.87	13.26	12.45	12.51
4558	NASDAQ	TURN	Mon, Jun 28, 2010	13.05	13.44	12.75	13.14
4557	NASDAQ	TURN	Fri, Jun 25, 2010	12.78	13.20	12.72	13.11
4556	NASDAQ	TURN	Thu, Jun 24, 2010	12.72	13.05	12.69	12.75
4555	NASDAQ	TURN	Wed, Jun 23, 2010	12.75	13.08	12.69	12.81
4554	NASDAQ	TURN	Tue, Jun 22, 2010	13.08	13.32	12.75	12.78
4553	NASDAQ	TURN	Mon, Jun 21, 2010	13.41	13.44	12.96	12.99
4552	NASDAQ	TURN	Fri, Jun 18, 2010	13.23	13.50	13.05	13.26
4551	NASDAQ	TURN	Thu, Jun 17, 2010	13.35	13.35	13.05	13.14
4550	NASDAQ	TURN	Wed, Jun 16, 2010	13.17	13.44	13.11	13.29
4549	NASDAQ	TURN	Tue, Jun 15, 2010	12.69	13.44	12.54	13.34
4548	NASDAQ	TURN	Mon, Jun 14, 2010	13.35	13.44	12.54	12.63
4547	NASDAQ	TURN	Fri, Jun 11, 2010	12.51	13.26	12.51	13.26
4546	NASDAQ	TURN	Thu, Jun 10, 2010	12.84	12.87	12.39	12.77
4545	NASDAQ	TURN	Wed, Jun 9, 2010	12.54	12.57	12.36	12.57
4544	NASDAQ	TURN	Tue, Jun 8, 2010	12.30	12.60	12.18	12.36
4543	NASDAQ	TURN	Mon, Jun 7, 2010	12.63	12.66	12.24	12.30
4542	NASDAQ	TURN	Fri, Jun 4, 2010	12.90	13.05	12.60	12.60
4541	NASDAQ	TURN	Thu, Jun 3, 2010	13.11	13.37	12.87	13.14
4540	NASDAQ	TURN	Wed, Jun 2, 2010	13.20	13.20	12.45	12.99
4539	NASDAQ	TURN	Tue, Jun 1, 2010	12.54	12.99	12.30	12.30
4538	NASDAQ	TURN	Fri, May 28, 2010	12.87	12.93	12.51	12.66
4537	NASDAQ	TURN	Thu, May 27, 2010	12.99	12.99	12.48	12.87
4536	NASDAQ	TURN	Wed, May 26, 2010	13.08	13.44	12.60	12.63
4535	NASDAQ	TURN	Tue, May 25, 2010	12.60	13.08	12.60	13.02
4534	NASDAQ	TURN	Mon, May 24, 2010	13.08	13.56	12.66	12.66
4533	NASDAQ	TURN	Fri, May 21, 2010	13.11	13.68	12.96	13.14
4532	NASDAQ	TURN	Thu, May 20, 2010	13.65	14.10	13.23	13.35
4531	NASDAQ	TURN	Wed, May 19, 2010	13.68	14.25	13.59	14.10
4530	NASDAQ	TURN	Tue, May 18, 2010	14.88	15.00	13.71	13.77
4529	NASDAQ	TURN	Mon, May 17, 2010	14.37	14.88	14.10	14.64
4528	NASDAQ	TURN	Fri, May 14, 2010	14.40	14.85	14.16	14.34
4527	NASDAQ	TURN	Thu, May 13, 2010	14.43	14.85	14.22	14.58
4526	NASDAQ	TURN	Wed, May 12, 2010	13.86	14.58	13.86	14.52
4525	NASDAQ	TURN	Tue, May 11, 2010	14.07	14.37	13.59	13.86
4524	NASDAQ	TURN	Mon, May 10, 2010	13.47	13.98	13.14	13.98
4523	NASDAQ	TURN	Fri, May 7, 2010	13.05	13.50	12.96	13.08
4522	NASDAQ	TURN	Thu, May 6, 2010	13.74	13.80	12.57	13.08
4521	NASDAQ	TURN	Wed, May 5, 2010	14.04	14.16	13.74	13.77
4520	NASDAQ	TURN	Tue, May 4, 2010	14.16	14.25	13.98	14.19
4519	NASDAQ	TURN	Mon, May 3, 2010	14.58	14.82	14.07	14.43
4518	NASDAQ	TURN	Fri, Apr 30, 2010	15.18	15.21	14.46	14.55
4517	NASDAQ	TURN	Thu, Apr 29, 2010	14.97	15.30	14.79	15.24
4516	NASDAQ	TURN	Wed, Apr 28, 2010	15.15	15.15	14.73	14.88
4515	NASDAQ	TURN	Tue, Apr 27, 2010	15.48	15.48	15.15	15.15
4514	NASDAQ	TURN	Mon, Apr 26, 2010	15.87	15.87	15.57	15.57
4513	NASDAQ	TURN	Fri, Apr 23, 2010	15.90	15.96	15.60	15.84
4512	NASDAQ	TURN	Thu, Apr 22, 2010	16.05	16.11	15.60	15.78
4511	NASDAQ	TURN	Wed, Apr 21, 2010	15.75	16.50	15.69	15.99
4510	NASDAQ	TURN	Tue, Apr 20, 2010	15.27	15.75	15.21	15.75
4509	NASDAQ	TURN	Mon, Apr 19, 2010	14.91	15.30	14.91	15.21
4508	NASDAQ	TURN	Fri, Apr 16, 2010	15.30	15.54	14.64	14.94
4507	NASDAQ	TURN	Thu, Apr 15, 2010	14.67	15.15	14.61	15.15
4506	NASDAQ	TURN	Wed, Apr 14, 2010	14.31	14.73	14.28	14.64
4505	NASDAQ	TURN	Tue, Apr 13, 2010	14.10	14.22	13.89	14.19
4504	NASDAQ	TURN	Mon, Apr 12, 2010	14.43	14.43	14.10	14.19
4503	NASDAQ	TURN	Fri, Apr 9, 2010	14.34	14.70	14.07	14.52
4502	NASDAQ	TURN	Thu, Apr 8, 2010	14.61	14.61	14.34	14.37
4501	NASDAQ	TURN	Wed, Apr 7, 2010	14.61	14.82	14.52	14.70
4500	NASDAQ	TURN	Tue, Apr 6, 2010	14.79	14.79	14.40	14.58
4499	NASDAQ	TURN	Mon, Apr 5, 2010	14.19	14.91	14.01	14.70
4498	NASDAQ	TURN	Thu, Apr 1, 2010	13.86	14.10	13.68	14.10
4497	NASDAQ	TURN	Wed, Mar 31, 2010	14.13	14.28	13.68	13.83
4496	NASDAQ	TURN	Tue, Mar 30, 2010	13.89	14.34	13.86	14.13
4495	NASDAQ	TURN	Mon, Mar 29, 2010	14.16	14.16	13.62	13.92
4494	NASDAQ	TURN	Fri, Mar 26, 2010	14.61	14.73	14.10	14.19
4493	NASDAQ	TURN	Thu, Mar 25, 2010	14.70	15.00	14.40	14.52
4492	NASDAQ	TURN	Wed, Mar 24, 2010	14.85	14.97	14.52	14.64
4491	NASDAQ	TURN	Tue, Mar 23, 2010	14.79	14.94	14.55	14.85
4490	NASDAQ	TURN	Mon, Mar 22, 2010	14.19	14.73	14.19	14.70
4489	NASDAQ	TURN	Fri, Mar 19, 2010	14.25	14.55	13.95	14.31
4488	NASDAQ	TURN	Thu, Mar 18, 2010	15.18	15.36	14.22	14.25
4487	NASDAQ	TURN	Wed, Mar 17, 2010	15.36	15.54	15.24	15.33
4486	NASDAQ	TURN	Tue, Mar 16, 2010	15.54	15.60	15.18	15.24
4485	NASDAQ	TURN	Mon, Mar 15, 2010	15.36	15.60	15.21	15.51
4484	NASDAQ	TURN	Fri, Mar 12, 2010	15.90	15.90	15.36	15.36
4483	NASDAQ	TURN	Thu, Mar 11, 2010	15.69	15.90	15.30	15.90
4482	NASDAQ	TURN	Wed, Mar 10, 2010	15.45	15.78	15.45	15.72
4481	NASDAQ	TURN	Tue, Mar 9, 2010	15.30	15.81	15.21	15.51
4480	NASDAQ	TURN	Mon, Mar 8, 2010	15.51	15.99	15.36	15.45
4479	NASDAQ	TURN	Fri, Mar 5, 2010	14.97	15.54	14.79	15.48
4478	NASDAQ	TURN	Thu, Mar 4, 2010	14.67	14.82	14.55	14.79
4477	NASDAQ	TURN	Wed, Mar 3, 2010	14.34	14.64	14.10	14.58
4476	NASDAQ	TURN	Tue, Mar 2, 2010	14.16	14.37	13.85	14.25
4475	NASDAQ	TURN	Mon, Mar 1, 2010	13.74	14.28	13.71	14.16
4474	NASDAQ	TURN	Fri, Feb 26, 2010	14.40	14.46	13.56	13.62
4473	NASDAQ	TURN	Thu, Feb 25, 2010	14.43	14.49	14.10	14.43
4472	NASDAQ	TURN	Wed, Feb 24, 2010	13.86	14.49	13.86	14.49
4471	NASDAQ	TURN	Tue, Feb 23, 2010	14.43	14.76	13.77	13.86
4470	NASDAQ	TURN	Mon, Feb 22, 2010	14.10	14.46	13.95	14.40
4469	NASDAQ	TURN	Fri, Feb 19, 2010	13.83	14.25	13.65	13.77
4468	NASDAQ	TURN	Thu, Feb 18, 2010	13.62	13.83	13.56	13.80
4467	NASDAQ	TURN	Wed, Feb 17, 2010	13.65	13.74	13.53	13.59
4466	NASDAQ	TURN	Tue, Feb 16, 2010	13.11	13.65	13.05	13.65
4465	NASDAQ	TURN	Fri, Feb 12, 2010	12.90	12.96	12.51	12.90
4464	NASDAQ	TURN	Thu, Feb 11, 2010	12.51	12.90	12.39	12.72
4463	NASDAQ	TURN	Wed, Feb 10, 2010	12.39	12.54	12.09	12.54
4462	NASDAQ	TURN	Tue, Feb 9, 2010	12.39	12.51	12.21	12.39
4461	NASDAQ	TURN	Mon, Feb 8, 2010	12.21	12.48	11.85	12.18
4460	NASDAQ	TURN	Fri, Feb 5, 2010	12.06	12.18	11.79	12.15
4459	NASDAQ	TURN	Thu, Feb 4, 2010	12.39	12.45	12.03	12.03
4458	NASDAQ	TURN	Wed, Feb 3, 2010	12.24	12.54	12.24	12.39
4457	NASDAQ	TURN	Tue, Feb 2, 2010	12.21	12.45	12.12	12.24
4456	NASDAQ	TURN	Mon, Feb 1, 2010	12.12	12.60	11.97	12.21
4455	NASDAQ	TURN	Fri, Jan 29, 2010	12.60	12.90	12.12	12.12
4454	NASDAQ	TURN	Thu, Jan 28, 2010	12.57	12.72	12.15	12.66
4453	NASDAQ	TURN	Wed, Jan 27, 2010	12.51	12.72	12.45	12.57
4452	NASDAQ	TURN	Tue, Jan 26, 2010	12.54	13.08	12.51	12.51
4451	NASDAQ	TURN	Mon, Jan 25, 2010	12.69	12.89	12.45	12.48
4450	NASDAQ	TURN	Fri, Jan 22, 2010	12.93	13.08	12.48	12.51
4449	NASDAQ	TURN	Thu, Jan 21, 2010	13.80	13.80	12.90	12.96
4448	NASDAQ	TURN	Wed, Jan 20, 2010	13.95	14.07	13.56	13.74
4447	NASDAQ	TURN	Tue, Jan 19, 2010	13.86	13.98	13.74	13.95
4446	NASDAQ	TURN	Fri, Jan 15, 2010	13.89	14.13	13.80	13.86
4445	NASDAQ	TURN	Thu, Jan 14, 2010	13.68	14.13	13.65	13.77
4444	NASDAQ	TURN	Wed, Jan 13, 2010	14.10	14.20	13.59	13.74
4443	NASDAQ	TURN	Tue, Jan 12, 2010	13.95	14.36	13.83	14.04
4442	NASDAQ	TURN	Mon, Jan 11, 2010	13.89	14.34	13.59	13.89
4441	NASDAQ	TURN	Fri, Jan 8, 2010	13.62	13.95	13.47	13.74
4440	NASDAQ	TURN	Thu, Jan 7, 2010	13.11	13.74	13.05	13.71
4439	NASDAQ	TURN	Wed, Jan 6, 2010	13.47	13.74	12.90	13.05
4438	NASDAQ	TURN	Tue, Jan 5, 2010	13.80	13.95	13.44	13.44
4437	NASDAQ	TURN	Mon, Jan 4, 2010	13.83	13.83	13.53	13.74
4436	NASDAQ	TURN	Thu, Dec 31, 2009	14.07	14.07	13.44	13.71
4435	NASDAQ	TURN	Wed, Dec 30, 2009	14.16	14.22	13.80	14.01
4434	NASDAQ	TURN	Tue, Dec 29, 2009	13.74	14.34	13.71	14.16
4433	NASDAQ	TURN	Mon, Dec 28, 2009	13.05	13.74	13.05	13.74
4432	NASDAQ	TURN	Thu, Dec 24, 2009	13.44	13.47	12.87	13.02
4431	NASDAQ	TURN	Wed, Dec 23, 2009	13.35	13.56	13.20	13.35
4430	NASDAQ	TURN	Tue, Dec 22, 2009	12.90	13.47	12.90	13.20
4429	NASDAQ	TURN	Mon, Dec 21, 2009	12.48	13.50	12.48	12.90
4428	NASDAQ	TURN	Fri, Dec 18, 2009	12.57	12.81	12.45	12.45
4427	NASDAQ	TURN	Thu, Dec 17, 2009	12.69	12.83	12.39	12.42
4426	NASDAQ	TURN	Wed, Dec 16, 2009	12.75	12.96	12.69	12.87
4425	NASDAQ	TURN	Tue, Dec 15, 2009	12.78	12.87	12.63	12.66
4424	NASDAQ	TURN	Mon, Dec 14, 2009	12.99	12.99	12.63	12.87
4423	NASDAQ	TURN	Fri, Dec 11, 2009	12.57	12.90	12.57	12.87
4422	NASDAQ	TURN	Thu, Dec 10, 2009	12.87	13.08	12.42	12.51
4421	NASDAQ	TURN	Wed, Dec 9, 2009	12.96	13.08	12.54	12.84
4420	NASDAQ	TURN	Tue, Dec 8, 2009	12.90	13.14	12.87	12.90
4419	NASDAQ	TURN	Mon, Dec 7, 2009	12.90	13.05	12.69	12.93
4418	NASDAQ	TURN	Fri, Dec 4, 2009	12.69	12.99	12.60	12.96
4417	NASDAQ	TURN	Thu, Dec 3, 2009	12.81	12.89	12.42	12.45
4416	NASDAQ	TURN	Wed, Dec 2, 2009	12.30	12.90	12.27	12.81
4415	NASDAQ	TURN	Tue, Dec 1, 2009	12.33	12.51	12.21	12.30
4414	NASDAQ	TURN	Mon, Nov 30, 2009	12.63	12.75	12.12	12.15
4413	NASDAQ	TURN	Fri, Nov 27, 2009	12.72	13.11	12.48	12.63
4412	NASDAQ	TURN	Wed, Nov 25, 2009	13.08	13.26	12.78	12.93
4411	NASDAQ	TURN	Tue, Nov 24, 2009	13.23	13.35	12.78	12.96
4410	NASDAQ	TURN	Mon, Nov 23, 2009	13.50	13.86	13.20	13.20
4409	NASDAQ	TURN	Fri, Nov 20, 2009	13.32	13.47	13.20	13.32
4408	NASDAQ	TURN	Thu, Nov 19, 2009	14.13	14.31	13.44	13.50
4407	NASDAQ	TURN	Wed, Nov 18, 2009	14.04	14.40	14.01	14.34
4406	NASDAQ	TURN	Tue, Nov 17, 2009	13.80	14.10	13.68	14.01
4405	NASDAQ	TURN	Mon, Nov 16, 2009	13.86	14.22	13.74	13.83
4404	NASDAQ	TURN	Fri, Nov 13, 2009	13.14	13.86	13.14	13.65
4403	NASDAQ	TURN	Thu, Nov 12, 2009	13.53	14.07	13.02	13.11
4402	NASDAQ	TURN	Wed, Nov 11, 2009	13.77	14.07	13.44	13.47
4401	NASDAQ	TURN	Tue, Nov 10, 2009	13.68	14.07	13.50	13.53
4400	NASDAQ	TURN	Mon, Nov 9, 2009	14.16	14.22	13.50	13.83
4399	NASDAQ	TURN	Fri, Nov 6, 2009	13.98	14.34	13.74	14.04
4398	NASDAQ	TURN	Thu, Nov 5, 2009	13.35	13.98	13.35	13.95
4397	NASDAQ	TURN	Wed, Nov 4, 2009	13.26	14.00	13.08	13.08
4396	NASDAQ	TURN	Tue, Nov 3, 2009	12.63	13.29	12.45	13.14
4395	NASDAQ	TURN	Mon, Nov 2, 2009	13.05	13.35	12.60	12.72
4394	NASDAQ	TURN	Fri, Oct 30, 2009	13.80	13.80	12.84	12.87
4393	NASDAQ	TURN	Thu, Oct 29, 2009	14.19	14.46	13.65	13.77
4392	NASDAQ	TURN	Wed, Oct 28, 2009	14.46	14.70	13.98	14.07
4391	NASDAQ	TURN	Tue, Oct 27, 2009	14.28	14.94	14.16	14.43
4390	NASDAQ	TURN	Mon, Oct 26, 2009	14.40	14.91	14.13	14.25
4389	NASDAQ	TURN	Fri, Oct 23, 2009	14.52	14.88	14.40	14.46
4388	NASDAQ	TURN	Thu, Oct 22, 2009	14.55	14.55	14.16	14.46
4387	NASDAQ	TURN	Wed, Oct 21, 2009	14.91	15.12	14.46	14.55
4386	NASDAQ	TURN	Tue, Oct 20, 2009	15.18	15.36	14.91	14.91
4385	NASDAQ	TURN	Mon, Oct 19, 2009	15.24	15.40	15.12	15.24
4384	NASDAQ	TURN	Fri, Oct 16, 2009	15.21	15.36	14.94	15.15
4383	NASDAQ	TURN	Thu, Oct 15, 2009	15.18	15.45	15.18	15.33
4382	NASDAQ	TURN	Wed, Oct 14, 2009	15.15	15.33	14.76	15.33
4381	NASDAQ	TURN	Tue, Oct 13, 2009	14.91	14.97	14.67	14.76
4380	NASDAQ	TURN	Mon, Oct 12, 2009	15.15	15.39	14.88	14.91
4379	NASDAQ	TURN	Fri, Oct 9, 2009	15.48	15.66	15.00	15.21
4378	NASDAQ	TURN	Thu, Oct 8, 2009	15.21	15.90	15.21	15.42
4377	NASDAQ	TURN	Wed, Oct 7, 2009	14.94	15.75	14.85	15.33
4376	NASDAQ	TURN	Tue, Oct 6, 2009	15.00	15.15	14.40	14.91
4375	NASDAQ	TURN	Mon, Oct 5, 2009	17.43	17.55	16.50	16.65
4374	NASDAQ	TURN	Fri, Oct 2, 2009	17.76	18.00	17.28	17.43
4373	NASDAQ	TURN	Thu, Oct 1, 2009	18.69	18.93	17.79	17.85
4372	NASDAQ	TURN	Wed, Sep 30, 2009	18.63	19.05	18.45	18.75
4371	NASDAQ	TURN	Tue, Sep 29, 2009	19.47	20.07	18.45	18.60
4370	NASDAQ	TURN	Mon, Sep 28, 2009	19.47	19.89	19.05	19.29
4369	NASDAQ	TURN	Fri, Sep 25, 2009	18.99	19.61	18.87	19.44
4368	NASDAQ	TURN	Thu, Sep 24, 2009	19.71	19.98	18.60	19.02
4367	NASDAQ	TURN	Wed, Sep 23, 2009	20.25	20.25	19.50	19.68
4366	NASDAQ	TURN	Tue, Sep 22, 2009	20.01	20.25	19.83	20.22
4365	NASDAQ	TURN	Mon, Sep 21, 2009	19.05	19.77	18.93	19.77
4364	NASDAQ	TURN	Fri, Sep 18, 2009	19.20	19.23	18.90	19.23
4363	NASDAQ	TURN	Thu, Sep 17, 2009	19.50	19.50	18.93	19.08
4362	NASDAQ	TURN	Wed, Sep 16, 2009	19.62	20.13	18.87	19.41
4361	NASDAQ	TURN	Tue, Sep 15, 2009	18.18	19.95	18.00	19.47
4360	NASDAQ	TURN	Mon, Sep 14, 2009	18.00	18.30	17.76	18.30
4359	NASDAQ	TURN	Fri, Sep 11, 2009	18.36	18.45	18.00	18.12
4358	NASDAQ	TURN	Thu, Sep 10, 2009	17.37	18.27	17.28	18.27
4357	NASDAQ	TURN	Wed, Sep 9, 2009	17.43	17.67	17.28	17.49
4356	NASDAQ	TURN	Tue, Sep 8, 2009	17.76	17.76	17.25	17.40
4355	NASDAQ	TURN	Fri, Sep 4, 2009	17.25	17.70	17.10	17.67
4354	NASDAQ	TURN	Thu, Sep 3, 2009	17.34	17.60	17.01	17.40
4353	NASDAQ	TURN	Wed, Sep 2, 2009	16.77	17.35	16.77	17.13
4352	NASDAQ	TURN	Tue, Sep 1, 2009	17.58	18.03	16.77	16.83
4351	NASDAQ	TURN	Mon, Aug 31, 2009	18.06	18.24	17.67	17.67
4350	NASDAQ	TURN	Fri, Aug 28, 2009	18.81	19.17	18.09	18.27
4349	NASDAQ	TURN	Thu, Aug 27, 2009	19.08	19.14	18.00	18.66
4348	NASDAQ	TURN	Wed, Aug 26, 2009	18.99	19.17	18.48	19.05
4347	NASDAQ	TURN	Tue, Aug 25, 2009	18.84	19.14	18.63	18.96
4346	NASDAQ	TURN	Mon, Aug 24, 2009	18.69	19.07	18.60	18.75
4345	NASDAQ	TURN	Fri, Aug 21, 2009	18.45	19.14	18.15	18.57
4344	NASDAQ	TURN	Thu, Aug 20, 2009	17.67	18.12	17.55	18.03
4343	NASDAQ	TURN	Wed, Aug 19, 2009	17.82	18.00	17.70	17.82
4342	NASDAQ	TURN	Tue, Aug 18, 2009	18.00	18.14	17.64	18.00
4341	NASDAQ	TURN	Mon, Aug 17, 2009	18.15	18.30	17.85	17.97
4340	NASDAQ	TURN	Fri, Aug 14, 2009	19.65	20.04	17.97	18.57
4339	NASDAQ	TURN	Thu, Aug 13, 2009	19.26	19.98	19.05	19.59
4338	NASDAQ	TURN	Wed, Aug 12, 2009	19.05	20.25	18.81	19.14
4337	NASDAQ	TURN	Tue, Aug 11, 2009	19.62	19.92	18.87	19.29
4336	NASDAQ	TURN	Mon, Aug 10, 2009	19.95	20.04	19.71	19.89
4335	NASDAQ	TURN	Fri, Aug 7, 2009	20.25	20.79	19.50	20.10
4334	NASDAQ	TURN	Thu, Aug 6, 2009	20.16	20.37	19.77	19.77
4333	NASDAQ	TURN	Wed, Aug 5, 2009	20.40	20.40	19.94	20.13
4332	NASDAQ	TURN	Tue, Aug 4, 2009	19.02	20.45	18.90	20.37
4331	NASDAQ	TURN	Mon, Aug 3, 2009	19.59	20.25	18.90	19.35
4330	NASDAQ	TURN	Fri, Jul 31, 2009	18.87	19.65	18.18	19.44
4329	NASDAQ	TURN	Thu, Jul 30, 2009	18.51	19.11	18.36	18.96
4328	NASDAQ	TURN	Wed, Jul 29, 2009	17.82	18.42	17.70	18.21
4327	NASDAQ	TURN	Tue, Jul 28, 2009	18.21	18.21	17.46	18.00
4326	NASDAQ	TURN	Mon, Jul 27, 2009	18.00	18.42	17.49	18.42
4325	NASDAQ	TURN	Fri, Jul 24, 2009	17.55	18.30	17.55	18.27
4324	NASDAQ	TURN	Thu, Jul 23, 2009	17.28	18.00	16.68	17.70
4323	NASDAQ	TURN	Wed, Jul 22, 2009	16.53	17.88	16.53	17.43
4322	NASDAQ	TURN	Tue, Jul 21, 2009	17.01	17.01	16.50	16.65
4321	NASDAQ	TURN	Mon, Jul 20, 2009	16.95	16.95	16.32	16.83
4320	NASDAQ	TURN	Fri, Jul 17, 2009	17.10	17.10	16.35	16.80
4319	NASDAQ	TURN	Thu, Jul 16, 2009	16.86	17.16	16.65	17.13
4318	NASDAQ	TURN	Wed, Jul 15, 2009	16.50	16.95	16.20	16.95
4317	NASDAQ	TURN	Tue, Jul 14, 2009	16.02	16.80	16.02	16.38
4316	NASDAQ	TURN	Mon, Jul 13, 2009	15.60	16.32	15.51	16.08
4315	NASDAQ	TURN	Fri, Jul 10, 2009	15.24	15.60	15.03	15.51
4314	NASDAQ	TURN	Thu, Jul 9, 2009	15.84	16.08	15.24	15.30
4313	NASDAQ	TURN	Wed, Jul 8, 2009	16.77	17.19	15.30	15.72
4312	NASDAQ	TURN	Tue, Jul 7, 2009	16.98	17.25	16.59	16.62
4311	NASDAQ	TURN	Mon, Jul 6, 2009	17.13	17.34	16.53	16.92
4310	NASDAQ	TURN	Thu, Jul 2, 2009	17.76	17.85	17.10	17.16
4309	NASDAQ	TURN	Wed, Jul 1, 2009	17.76	18.27	17.67	18.15
4308	NASDAQ	TURN	Tue, Jun 30, 2009	17.40	17.97	17.34	17.49
4307	NASDAQ	TURN	Mon, Jun 29, 2009	17.40	17.67	16.53	17.19
4306	NASDAQ	TURN	Fri, Jun 26, 2009	15.27	17.28	15.03	17.25
4305	NASDAQ	TURN	Thu, Jun 25, 2009	15.09	15.90	14.46	15.21
4304	NASDAQ	TURN	Wed, Jun 24, 2009	15.18	15.57	14.97	15.21
4303	NASDAQ	TURN	Tue, Jun 23, 2009	15.06	15.62	14.97	14.97
4302	NASDAQ	TURN	Mon, Jun 22, 2009	15.90	16.11	14.79	14.79
4301	NASDAQ	TURN	Fri, Jun 19, 2009	15.45	16.44	14.88	16.02
4300	NASDAQ	TURN	Thu, Jun 18, 2009	15.24	15.39	14.85	15.09
4299	NASDAQ	TURN	Wed, Jun 17, 2009	15.87	16.14	14.69	15.36
4298	NASDAQ	TURN	Tue, Jun 16, 2009	16.05	16.38	15.87	15.87
4297	NASDAQ	TURN	Mon, Jun 15, 2009	16.05	16.41	15.87	16.08
4296	NASDAQ	TURN	Fri, Jun 12, 2009	16.05	16.41	15.75	16.38
4295	NASDAQ	TURN	Thu, Jun 11, 2009	16.29	16.81	15.81	16.08
4294	NASDAQ	TURN	Wed, Jun 10, 2009	16.20	17.97	15.90	16.08
4293	NASDAQ	TURN	Tue, Jun 9, 2009	15.54	16.35	15.36	15.96
4292	NASDAQ	TURN	Mon, Jun 8, 2009	15.00	15.72	14.76	15.36
4291	NASDAQ	TURN	Fri, Jun 5, 2009	15.30	15.30	15.03	15.09
4290	NASDAQ	TURN	Thu, Jun 4, 2009	14.55	15.27	14.37	15.27
4289	NASDAQ	TURN	Wed, Jun 3, 2009	14.22	14.34	13.38	14.34
4288	NASDAQ	TURN	Tue, Jun 2, 2009	14.04	14.40	13.87	14.37
4287	NASDAQ	TURN	Mon, Jun 1, 2009	13.44	14.52	13.41	14.10
4286	NASDAQ	TURN	Fri, May 29, 2009	12.78	13.26	12.33	13.26
4285	NASDAQ	TURN	Thu, May 28, 2009	12.45	13.04	12.21	12.75
4284	NASDAQ	TURN	Wed, May 27, 2009	12.57	13.35	12.15	12.21
4283	NASDAQ	TURN	Tue, May 26, 2009	12.15	12.96	12.15	12.96
4282	NASDAQ	TURN	Fri, May 22, 2009	12.60	12.90	12.27	12.27
4281	NASDAQ	TURN	Thu, May 21, 2009	12.93	13.08	12.60	12.93
4280	NASDAQ	TURN	Wed, May 20, 2009	13.44	14.10	13.05	13.14
4279	NASDAQ	TURN	Tue, May 19, 2009	13.20	13.71	12.83	13.23
4278	NASDAQ	TURN	Mon, May 18, 2009	12.87	13.53	12.87	13.41
4277	NASDAQ	TURN	Fri, May 15, 2009	13.38	13.38	11.79	12.66
4276	NASDAQ	TURN	Thu, May 14, 2009	13.47	13.65	13.23	13.26
4275	NASDAQ	TURN	Wed, May 13, 2009	13.83	14.07	13.35	13.38
4274	NASDAQ	TURN	Tue, May 12, 2009	13.95	14.46	13.92	14.16
4273	NASDAQ	TURN	Mon, May 11, 2009	13.95	14.00	12.93	13.65
4272	NASDAQ	TURN	Fri, May 8, 2009	13.50	14.46	13.50	13.74
4271	NASDAQ	TURN	Thu, May 7, 2009	14.70	14.70	13.17	13.20
4270	NASDAQ	TURN	Wed, May 6, 2009	14.37	14.61	13.80	14.25
4269	NASDAQ	TURN	Tue, May 5, 2009	14.61	14.63	13.95	14.19
4268	NASDAQ	TURN	Mon, May 4, 2009	15.00	15.30	14.61	14.70
4267	NASDAQ	TURN	Fri, May 1, 2009	14.49	15.03	14.10	14.79
4266	NASDAQ	TURN	Thu, Apr 30, 2009	14.76	15.36	14.52	14.52
4265	NASDAQ	TURN	Wed, Apr 29, 2009	14.16	14.75	13.90	14.61
4264	NASDAQ	TURN	Tue, Apr 28, 2009	12.60	14.04	12.39	14.01
4263	NASDAQ	TURN	Mon, Apr 27, 2009	14.01	14.25	12.51	12.51
4262	NASDAQ	TURN	Fri, Apr 24, 2009	13.50	14.40	13.29	14.25
4261	NASDAQ	TURN	Thu, Apr 23, 2009	14.28	14.61	13.59	14.13
4260	NASDAQ	TURN	Wed, Apr 22, 2009	13.98	14.70	13.95	14.22
4259	NASDAQ	TURN	Tue, Apr 21, 2009	13.92	14.79	13.68	14.40
4258	NASDAQ	TURN	Mon, Apr 20, 2009	14.73	14.88	13.86	14.04
4257	NASDAQ	TURN	Fri, Apr 17, 2009	14.40	15.33	14.19	15.03
4256	NASDAQ	TURN	Thu, Apr 16, 2009	14.22	14.55	13.68	14.34
4255	NASDAQ	TURN	Wed, Apr 15, 2009	13.32	14.04	12.84	14.04
4254	NASDAQ	TURN	Tue, Apr 14, 2009	13.71	13.80	13.35	13.44
4253	NASDAQ	TURN	Mon, Apr 13, 2009	13.50	13.77	13.11	13.77
4252	NASDAQ	TURN	Thu, Apr 9, 2009	13.32	13.47	13.11	13.41
4251	NASDAQ	TURN	Wed, Apr 8, 2009	12.57	13.14	12.45	13.14
4250	NASDAQ	TURN	Tue, Apr 7, 2009	12.87	12.96	12.36	12.39
4249	NASDAQ	TURN	Mon, Apr 6, 2009	13.20	13.20	12.61	12.90
4248	NASDAQ	TURN	Fri, Apr 3, 2009	12.90	13.47	12.84	13.47
4247	NASDAQ	TURN	Thu, Apr 2, 2009	12.30	12.96	11.79	12.96
4246	NASDAQ	TURN	Wed, Apr 1, 2009	10.83	12.03	10.71	11.85
4245	NASDAQ	TURN	Tue, Mar 31, 2009	10.47	11.49	10.47	11.10
4244	NASDAQ	TURN	Mon, Mar 30, 2009	10.95	10.99	10.20	10.20
4243	NASDAQ	TURN	Fri, Mar 27, 2009	11.88	11.88	11.25	11.25
4242	NASDAQ	TURN	Thu, Mar 26, 2009	12.03	12.15	11.52	12.15
4241	NASDAQ	TURN	Wed, Mar 25, 2009	11.55	11.88	11.01	11.76
4240	NASDAQ	TURN	Tue, Mar 24, 2009	11.70	12.00	11.16	11.46
4239	NASDAQ	TURN	Mon, Mar 23, 2009	10.89	12.00	10.89	11.94
4238	NASDAQ	TURN	Fri, Mar 20, 2009	11.34	11.55	11.01	11.07
4237	NASDAQ	TURN	Thu, Mar 19, 2009	11.34	11.55	10.83	11.22
4236	NASDAQ	TURN	Wed, Mar 18, 2009	10.59	11.25	10.50	11.25
4235	NASDAQ	TURN	Tue, Mar 17, 2009	10.20	10.68	10.20	10.65
4234	NASDAQ	TURN	Mon, Mar 16, 2009	10.20	10.79	10.20	10.41
4233	NASDAQ	TURN	Fri, Mar 13, 2009	10.50	10.59	9.81	10.14
4232	NASDAQ	TURN	Thu, Mar 12, 2009	9.33	10.44	9.30	10.44
4231	NASDAQ	TURN	Wed, Mar 11, 2009	10.08	10.35	9.36	9.39
4230	NASDAQ	TURN	Tue, Mar 10, 2009	9.51	9.96	9.27	9.96
4229	NASDAQ	TURN	Mon, Mar 9, 2009	9.54	10.32	8.91	9.12
4228	NASDAQ	TURN	Fri, Mar 6, 2009	8.10	9.30	8.10	9.30
4227	NASDAQ	TURN	Thu, Mar 5, 2009	8.70	8.82	7.95	7.95
4226	NASDAQ	TURN	Wed, Mar 4, 2009	8.58	9.24	8.37	9.03
4225	NASDAQ	TURN	Tue, Mar 3, 2009	9.00	9.33	8.40	8.43
4224	NASDAQ	TURN	Mon, Mar 2, 2009	9.45	9.84	8.97	8.97
4223	NASDAQ	TURN	Fri, Feb 27, 2009	9.30	9.84	9.30	9.42
4222	NASDAQ	TURN	Thu, Feb 26, 2009	9.90	10.41	9.48	9.48
4221	NASDAQ	TURN	Wed, Feb 25, 2009	10.08	10.20	9.45	9.72
4220	NASDAQ	TURN	Tue, Feb 24, 2009	9.48	10.11	9.48	10.08
4219	NASDAQ	TURN	Mon, Feb 23, 2009	9.78	9.87	9.30	9.30
4218	NASDAQ	TURN	Fri, Feb 20, 2009	9.45	9.81	9.33	9.69
4217	NASDAQ	TURN	Thu, Feb 19, 2009	9.78	9.84	9.45	9.57
4216	NASDAQ	TURN	Wed, Feb 18, 2009	9.84	9.87	9.63	9.63
4215	NASDAQ	TURN	Tue, Feb 17, 2009	9.75	10.29	9.69	9.69
4214	NASDAQ	TURN	Fri, Feb 13, 2009	10.32	10.50	10.02	10.32
4213	NASDAQ	TURN	Thu, Feb 12, 2009	9.99	10.50	9.93	10.23
4212	NASDAQ	TURN	Wed, Feb 11, 2009	10.35	10.59	10.08	10.08
4211	NASDAQ	TURN	Tue, Feb 10, 2009	10.95	11.34	10.18	10.20
4210	NASDAQ	TURN	Mon, Feb 9, 2009	11.13	11.61	10.80	11.01
4209	NASDAQ	TURN	Fri, Feb 6, 2009	10.41	11.22	10.26	11.16
4208	NASDAQ	TURN	Thu, Feb 5, 2009	9.93	10.74	9.93	10.47
4207	NASDAQ	TURN	Wed, Feb 4, 2009	10.98	11.25	9.75	10.02
4206	NASDAQ	TURN	Tue, Feb 3, 2009	11.04	11.13	10.68	11.13
4205	NASDAQ	TURN	Mon, Feb 2, 2009	10.50	11.10	10.50	11.07
4204	NASDAQ	TURN	Fri, Jan 30, 2009	10.71	10.98	10.50	10.53
4203	NASDAQ	TURN	Thu, Jan 29, 2009	11.01	11.10	10.53	10.74
4202	NASDAQ	TURN	Wed, Jan 28, 2009	10.71	11.31	10.56	11.25
4201	NASDAQ	TURN	Tue, Jan 27, 2009	10.65	10.86	10.47	10.50
4200	NASDAQ	TURN	Mon, Jan 26, 2009	10.59	10.92	10.50	10.62
4199	NASDAQ	TURN	Fri, Jan 23, 2009	10.65	10.89	10.53	10.59
4198	NASDAQ	TURN	Thu, Jan 22, 2009	10.68	11.07	10.53	10.56
4197	NASDAQ	TURN	Wed, Jan 21, 2009	9.99	10.86	9.75	10.80
4196	NASDAQ	TURN	Tue, Jan 20, 2009	10.77	10.95	9.78	9.78
4195	NASDAQ	TURN	Fri, Jan 16, 2009	10.74	11.22	10.05	10.62
4194	NASDAQ	TURN	Thu, Jan 15, 2009	10.29	10.50	9.78	10.20
4193	NASDAQ	TURN	Wed, Jan 14, 2009	10.65	10.89	10.35	10.38
4192	NASDAQ	TURN	Tue, Jan 13, 2009	10.95	11.16	10.65	10.83
4191	NASDAQ	TURN	Mon, Jan 12, 2009	11.70	11.72	10.83	10.83
4190	NASDAQ	TURN	Fri, Jan 9, 2009	12.00	12.21	11.67	11.73
4189	NASDAQ	TURN	Thu, Jan 8, 2009	12.00	12.15	11.76	12.03
4188	NASDAQ	TURN	Wed, Jan 7, 2009	12.24	12.62	11.79	12.03
4187	NASDAQ	TURN	Tue, Jan 6, 2009	13.20	13.44	12.18	12.51
4186	NASDAQ	TURN	Mon, Jan 5, 2009	12.93	13.32	12.03	12.96
4185	NASDAQ	TURN	Fri, Jan 2, 2009	11.97	12.90	11.40	12.69
4184	NASDAQ	TURN	Wed, Dec 31, 2008	10.62	11.88	10.41	11.85
4183	NASDAQ	TURN	Tue, Dec 30, 2008	11.07	11.40	10.41	10.71
4182	NASDAQ	TURN	Mon, Dec 29, 2008	11.34	11.85	10.80	10.89
4181	NASDAQ	TURN	Fri, Dec 26, 2008	11.49	11.61	11.01	11.43
4180	NASDAQ	TURN	Wed, Dec 24, 2008	11.73	11.85	11.40	11.58
4179	NASDAQ	TURN	Tue, Dec 23, 2008	12.00	12.45	11.58	11.73
4178	NASDAQ	TURN	Mon, Dec 22, 2008	12.75	12.93	11.28	12.12
4177	NASDAQ	TURN	Fri, Dec 19, 2008	13.80	13.98	12.18	12.42
4176	NASDAQ	TURN	Thu, Dec 18, 2008	13.50	14.10	12.66	13.35
4175	NASDAQ	TURN	Wed, Dec 17, 2008	12.84	13.50	12.45	13.50
4174	NASDAQ	TURN	Tue, Dec 16, 2008	11.91	12.99	11.67	12.99
4173	NASDAQ	TURN	Mon, Dec 15, 2008	12.06	12.27	11.64	11.64
4172	NASDAQ	TURN	Fri, Dec 12, 2008	11.16	11.91	10.92	11.91
4171	NASDAQ	TURN	Thu, Dec 11, 2008	12.33	12.99	11.52	11.52
4170	NASDAQ	TURN	Wed, Dec 10, 2008	13.20	13.29	12.45	12.60
4169	NASDAQ	TURN	Tue, Dec 9, 2008	13.80	13.80	12.84	13.02
4168	NASDAQ	TURN	Mon, Dec 8, 2008	12.78	14.16	12.36	13.83
4167	NASDAQ	TURN	Fri, Dec 5, 2008	11.70	12.90	11.25	12.90
4166	NASDAQ	TURN	Thu, Dec 4, 2008	11.91	12.75	11.72	11.97
4165	NASDAQ	TURN	Wed, Dec 3, 2008	11.10	12.30	10.91	12.18
4164	NASDAQ	TURN	Tue, Dec 2, 2008	10.59	11.55	10.38	11.49
4163	NASDAQ	TURN	Mon, Dec 1, 2008	11.73	11.89	10.32	10.38
4162	NASDAQ	TURN	Fri, Nov 28, 2008	11.79	12.09	11.28	12.09
4161	NASDAQ	TURN	Wed, Nov 26, 2008	10.02	11.94	9.90	11.88
4160	NASDAQ	TURN	Tue, Nov 25, 2008	12.00	12.00	10.17	10.29
4159	NASDAQ	TURN	Mon, Nov 24, 2008	11.97	12.21	10.95	11.91
4158	NASDAQ	TURN	Fri, Nov 21, 2008	9.69	11.70	9.33	11.40
4157	NASDAQ	TURN	Thu, Nov 20, 2008	10.65	10.83	9.30	9.30
4156	NASDAQ	TURN	Wed, Nov 19, 2008	12.18	12.27	10.65	10.65
4155	NASDAQ	TURN	Tue, Nov 18, 2008	11.79	12.42	11.70	12.36
4154	NASDAQ	TURN	Mon, Nov 17, 2008	12.00	12.90	11.46	11.70
4153	NASDAQ	TURN	Fri, Nov 14, 2008	13.86	13.86	12.42	12.42
4152	NASDAQ	TURN	Thu, Nov 13, 2008	11.76	14.37	11.40	14.16
4151	NASDAQ	TURN	Wed, Nov 12, 2008	12.60	12.96	11.58	11.61
4150	NASDAQ	TURN	Tue, Nov 11, 2008	13.44	13.53	12.60	12.60
4149	NASDAQ	TURN	Mon, Nov 10, 2008	15.21	15.38	13.23	13.65
4148	NASDAQ	TURN	Fri, Nov 7, 2008	14.31	15.15	13.80	15.15
4147	NASDAQ	TURN	Thu, Nov 6, 2008	14.91	15.36	13.68	13.74
4146	NASDAQ	TURN	Wed, Nov 5, 2008	15.69	16.38	14.94	14.97
4145	NASDAQ	TURN	Tue, Nov 4, 2008	15.48	16.20	15.06	16.08
4144	NASDAQ	TURN	Mon, Nov 3, 2008	15.06	15.51	14.82	15.24
4143	NASDAQ	TURN	Fri, Oct 31, 2008	15.81	15.93	14.55	15.00
4142	NASDAQ	TURN	Thu, Oct 30, 2008	13.47	16.08	13.05	16.08
4141	NASDAQ	TURN	Wed, Oct 29, 2008	12.60	13.41	12.00	12.63
4140	NASDAQ	TURN	Tue, Oct 28, 2008	12.24	13.56	11.55	12.60
4139	NASDAQ	TURN	Mon, Oct 27, 2008	12.72	12.99	11.82	11.82
4138	NASDAQ	TURN	Fri, Oct 24, 2008	12.33	13.17	12.27	12.75
4137	NASDAQ	TURN	Thu, Oct 23, 2008	13.92	14.19	12.84	13.50
4136	NASDAQ	TURN	Wed, Oct 22, 2008	14.40	14.77	13.80	13.80
4135	NASDAQ	TURN	Tue, Oct 21, 2008	15.06	15.60	14.58	14.82
4134	NASDAQ	TURN	Mon, Oct 20, 2008	14.49	15.42	13.74	15.39
4133	NASDAQ	TURN	Fri, Oct 17, 2008	13.95	15.69	13.02	14.22
4132	NASDAQ	TURN	Thu, Oct 16, 2008	13.05	15.12	12.45	15.12
4131	NASDAQ	TURN	Wed, Oct 15, 2008	14.43	14.94	12.84	12.90
4130	NASDAQ	TURN	Tue, Oct 14, 2008	16.62	17.04	14.43	14.94
4129	NASDAQ	TURN	Mon, Oct 13, 2008	14.70	16.20	13.89	16.08
4128	NASDAQ	TURN	Fri, Oct 10, 2008	12.00	13.17	11.55	13.17
4127	NASDAQ	TURN	Thu, Oct 9, 2008	14.67	14.88	12.45	12.45
4126	NASDAQ	TURN	Wed, Oct 8, 2008	14.70	14.97	14.16	14.28
4125	NASDAQ	TURN	Tue, Oct 7, 2008	15.93	16.32	14.49	14.82
4124	NASDAQ	TURN	Mon, Oct 6, 2008	16.92	17.73	15.00	15.87
4123	NASDAQ	TURN	Fri, Oct 3, 2008	17.88	18.87	17.28	17.28
4122	NASDAQ	TURN	Thu, Oct 2, 2008	18.21	18.87	17.28	17.37
4121	NASDAQ	TURN	Wed, Oct 1, 2008	19.59	19.74	18.06	18.36
4120	NASDAQ	TURN	Tue, Sep 30, 2008	17.70	19.44	17.43	19.14
4119	NASDAQ	TURN	Mon, Sep 29, 2008	22.02	22.74	16.20	16.35
4118	NASDAQ	TURN	Fri, Sep 26, 2008	22.14	22.86	21.12	22.74
4117	NASDAQ	TURN	Thu, Sep 25, 2008	23.55	23.55	22.77	22.89
4116	NASDAQ	TURN	Wed, Sep 24, 2008	23.52	23.85	22.68	23.13
4115	NASDAQ	TURN	Tue, Sep 23, 2008	22.38	23.55	22.38	23.10
4114	NASDAQ	TURN	Mon, Sep 22, 2008	24.30	24.57	22.11	22.56
4113	NASDAQ	TURN	Fri, Sep 19, 2008	24.96	25.50	23.73	25.20
4112	NASDAQ	TURN	Thu, Sep 18, 2008	20.49	24.15	20.16	24.00
4111	NASDAQ	TURN	Wed, Sep 17, 2008	20.40	20.94	19.77	20.22
4110	NASDAQ	TURN	Tue, Sep 16, 2008	20.55	21.24	20.25	21.12
4109	NASDAQ	TURN	Mon, Sep 15, 2008	21.96	22.08	20.73	21.24
4108	NASDAQ	TURN	Fri, Sep 12, 2008	22.59	23.19	21.99	22.89
4107	NASDAQ	TURN	Thu, Sep 11, 2008	21.78	22.41	21.30	22.38
4106	NASDAQ	TURN	Wed, Sep 10, 2008	22.98	23.31	22.08	22.17
4105	NASDAQ	TURN	Tue, Sep 9, 2008	23.04	23.70	22.71	22.92
4104	NASDAQ	TURN	Mon, Sep 8, 2008	22.65	23.76	22.50	23.22
4103	NASDAQ	TURN	Fri, Sep 5, 2008	22.89	23.04	21.75	22.83
4102	NASDAQ	TURN	Thu, Sep 4, 2008	23.82	23.82	22.50	23.10
4101	NASDAQ	TURN	Wed, Sep 3, 2008	23.43	24.15	23.01	24.06
4100	NASDAQ	TURN	Tue, Sep 2, 2008	21.93	23.22	21.90	23.13
4099	NASDAQ	TURN	Fri, Aug 29, 2008	22.86	23.07	21.93	21.96
4098	NASDAQ	TURN	Thu, Aug 28, 2008	23.01	23.37	22.80	23.07
4097	NASDAQ	TURN	Wed, Aug 27, 2008	23.22	23.28	22.77	23.01
4096	NASDAQ	TURN	Tue, Aug 26, 2008	23.16	23.40	22.50	23.19
4095	NASDAQ	TURN	Mon, Aug 25, 2008	23.40	23.40	22.89	23.16
4094	NASDAQ	TURN	Fri, Aug 22, 2008	22.26	23.67	22.11	23.07
4093	NASDAQ	TURN	Thu, Aug 21, 2008	22.26	22.65	21.93	21.96
4092	NASDAQ	TURN	Wed, Aug 20, 2008	22.68	23.61	22.17	22.47
4091	NASDAQ	TURN	Tue, Aug 19, 2008	22.29	22.83	21.90	22.62
4090	NASDAQ	TURN	Mon, Aug 18, 2008	21.30	23.34	21.30	22.50
4089	NASDAQ	TURN	Fri, Aug 15, 2008	21.99	22.53	20.58	20.97
4088	NASDAQ	TURN	Thu, Aug 14, 2008	21.39	21.75	20.52	21.60
4087	NASDAQ	TURN	Wed, Aug 13, 2008	21.33	22.02	19.68	21.42
4086	NASDAQ	TURN	Tue, Aug 12, 2008	21.00	21.87	20.76	21.21
4085	NASDAQ	TURN	Mon, Aug 11, 2008	19.83	21.24	19.56	21.03
4084	NASDAQ	TURN	Fri, Aug 8, 2008	18.75	19.95	18.51	19.65
4083	NASDAQ	TURN	Thu, Aug 7, 2008	19.29	19.29	18.51	18.66
4082	NASDAQ	TURN	Wed, Aug 6, 2008	19.62	19.92	18.90	19.80
4081	NASDAQ	TURN	Tue, Aug 5, 2008	20.97	21.60	19.83	20.19
4080	NASDAQ	TURN	Mon, Aug 4, 2008	20.22	20.85	19.23	20.82
4079	NASDAQ	TURN	Fri, Aug 1, 2008	20.31	20.31	19.59	20.10
4078	NASDAQ	TURN	Thu, Jul 31, 2008	19.92	20.61	19.35	20.31
4077	NASDAQ	TURN	Wed, Jul 30, 2008	19.41	19.89	18.99	19.68
4076	NASDAQ	TURN	Tue, Jul 29, 2008	18.27	19.35	18.06	19.26
4075	NASDAQ	TURN	Mon, Jul 28, 2008	18.45	18.60	17.76	17.91
4074	NASDAQ	TURN	Fri, Jul 25, 2008	18.21	19.08	18.12	18.15
4073	NASDAQ	TURN	Thu, Jul 24, 2008	19.53	19.53	18.00	18.24
4072	NASDAQ	TURN	Wed, Jul 23, 2008	18.39	19.11	18.00	19.11
4071	NASDAQ	TURN	Tue, Jul 22, 2008	17.01	18.12	16.50	18.09
4070	NASDAQ	TURN	Mon, Jul 21, 2008	17.10	17.34	17.01	17.16
4069	NASDAQ	TURN	Fri, Jul 18, 2008	17.01	17.52	16.56	17.01
4068	NASDAQ	TURN	Thu, Jul 17, 2008	17.16	17.64	16.77	16.89
4067	NASDAQ	TURN	Wed, Jul 16, 2008	15.75	17.10	15.48	17.01
4066	NASDAQ	TURN	Tue, Jul 15, 2008	15.72	16.14	14.91	15.66
4065	NASDAQ	TURN	Mon, Jul 14, 2008	17.01	17.31	15.60	15.93
4064	NASDAQ	TURN	Fri, Jul 11, 2008	16.86	16.98	16.50	16.98
4063	NASDAQ	TURN	Thu, Jul 10, 2008	17.07	17.13	16.53	16.98
4062	NASDAQ	TURN	Wed, Jul 9, 2008	17.25	17.40	16.98	17.13
4061	NASDAQ	TURN	Tue, Jul 8, 2008	16.80	17.19	16.71	17.13
4060	NASDAQ	TURN	Mon, Jul 7, 2008	17.07	17.22	16.74	16.74
4059	NASDAQ	TURN	Thu, Jul 3, 2008	17.16	17.34	16.80	17.04
4058	NASDAQ	TURN	Wed, Jul 2, 2008	18.15	18.27	17.13	17.19
4057	NASDAQ	TURN	Tue, Jul 1, 2008	18.15	18.24	17.73	18.03
4056	NASDAQ	TURN	Mon, Jun 30, 2008	18.45	18.72	18.00	18.00
4055	NASDAQ	TURN	Fri, Jun 27, 2008	18.36	18.74	18.27	18.30
4054	NASDAQ	TURN	Thu, Jun 26, 2008	18.42	18.63	18.24	18.24
4053	NASDAQ	TURN	Wed, Jun 25, 2008	18.51	18.69	18.33	18.42
4052	NASDAQ	TURN	Tue, Jun 24, 2008	18.99	18.99	18.39	18.45
4051	NASDAQ	TURN	Mon, Jun 23, 2008	18.57	18.66	18.36	18.45
4050	NASDAQ	TURN	Fri, Jun 20, 2008	18.96	18.99	18.39	18.60
4049	NASDAQ	TURN	Thu, Jun 19, 2008	19.71	19.83	18.66	18.90
4048	NASDAQ	TURN	Wed, Jun 18, 2008	20.28	20.49	19.38	19.50
4047	NASDAQ	TURN	Tue, Jun 17, 2008	21.57	21.57	19.66	20.19
4046	NASDAQ	TURN	Mon, Jun 16, 2008	22.80	23.46	22.11	22.74
4045	NASDAQ	TURN	Fri, Jun 13, 2008	23.34	23.46	22.92	23.10
4044	NASDAQ	TURN	Thu, Jun 12, 2008	22.98	23.58	22.70	23.07
4043	NASDAQ	TURN	Wed, Jun 11, 2008	22.38	24.57	21.30	22.92
4042	NASDAQ	TURN	Tue, Jun 10, 2008	21.51	22.35	21.30	22.05
4041	NASDAQ	TURN	Mon, Jun 9, 2008	22.80	22.80	21.45	21.75
4040	NASDAQ	TURN	Fri, Jun 6, 2008	23.40	23.91	22.50	22.83
4039	NASDAQ	TURN	Thu, Jun 5, 2008	23.40	23.58	23.01	23.43
4038	NASDAQ	TURN	Wed, Jun 4, 2008	22.74	23.34	22.35	23.07
4037	NASDAQ	TURN	Tue, Jun 3, 2008	23.34	23.55	22.29	22.89
4036	NASDAQ	TURN	Mon, Jun 2, 2008	23.91	24.03	23.25	23.34
4035	NASDAQ	TURN	Fri, May 30, 2008	24.33	24.33	23.73	24.00
4034	NASDAQ	TURN	Thu, May 29, 2008	23.79	24.12	23.70	24.00
4033	NASDAQ	TURN	Wed, May 28, 2008	24.09	24.09	23.70	23.94
4032	NASDAQ	TURN	Tue, May 27, 2008	24.27	24.48	23.82	24.09
4031	NASDAQ	TURN	Fri, May 23, 2008	23.97	24.09	23.79	24.00
4030	NASDAQ	TURN	Thu, May 22, 2008	24.45	24.45	23.70	23.97
4029	NASDAQ	TURN	Wed, May 21, 2008	24.24	24.60	23.88	23.94
4028	NASDAQ	TURN	Tue, May 20, 2008	24.84	24.84	23.91	24.15
4027	NASDAQ	TURN	Mon, May 19, 2008	24.00	25.14	23.64	24.81
4026	NASDAQ	TURN	Fri, May 16, 2008	24.12	24.18	23.52	24.12
4025	NASDAQ	TURN	Thu, May 15, 2008	25.29	25.29	23.85	23.94
4024	NASDAQ	TURN	Wed, May 14, 2008	25.50	26.10	24.90	25.35
4023	NASDAQ	TURN	Tue, May 13, 2008	25.89	26.19	25.26	25.65
4022	NASDAQ	TURN	Mon, May 12, 2008	24.00	26.01	24.00	25.89
4021	NASDAQ	TURN	Fri, May 9, 2008	23.46	24.03	23.46	23.88
4020	NASDAQ	TURN	Thu, May 8, 2008	23.85	24.09	23.45	23.76
4019	NASDAQ	TURN	Wed, May 7, 2008	23.79	24.18	23.79	24.00
4018	NASDAQ	TURN	Tue, May 6, 2008	23.31	24.24	23.04	23.97
4017	NASDAQ	TURN	Mon, May 5, 2008	23.19	23.40	22.95	23.37
4016	NASDAQ	TURN	Fri, May 2, 2008	23.55	23.55	22.92	23.20
4015	NASDAQ	TURN	Thu, May 1, 2008	23.70	24.24	23.31	23.34
4014	NASDAQ	TURN	Wed, Apr 30, 2008	24.15	24.15	23.73	23.76
4013	NASDAQ	TURN	Tue, Apr 29, 2008	24.00	24.24	23.76	24.03
4012	NASDAQ	TURN	Mon, Apr 28, 2008	23.28	24.00	23.25	24.00
4011	NASDAQ	TURN	Fri, Apr 25, 2008	23.67	23.94	23.28	23.33
4010	NASDAQ	TURN	Thu, Apr 24, 2008	24.12	24.54	23.61	23.73
4009	NASDAQ	TURN	Wed, Apr 23, 2008	24.00	24.24	23.79	23.97
4008	NASDAQ	TURN	Tue, Apr 22, 2008	24.06	24.15	23.37	23.88
4007	NASDAQ	TURN	Mon, Apr 21, 2008	24.24	24.30	23.55	23.82
4006	NASDAQ	TURN	Fri, Apr 18, 2008	24.48	24.63	23.70	24.15
4005	NASDAQ	TURN	Thu, Apr 17, 2008	23.49	24.33	23.28	23.91
4004	NASDAQ	TURN	Wed, Apr 16, 2008	22.83	23.64	22.77	23.34
4003	NASDAQ	TURN	Tue, Apr 15, 2008	22.71	23.16	22.05	22.89
4002	NASDAQ	TURN	Mon, Apr 14, 2008	22.05	22.68	21.96	22.68
4001	NASDAQ	TURN	Fri, Apr 11, 2008	22.95	23.43	22.05	22.05
4000	NASDAQ	TURN	Thu, Apr 10, 2008	22.71	23.64	22.56	23.10
3999	NASDAQ	TURN	Wed, Apr 9, 2008	23.88	23.88	22.98	22.98
3998	NASDAQ	TURN	Tue, Apr 8, 2008	23.85	24.07	23.40	23.73
3997	NASDAQ	TURN	Mon, Apr 7, 2008	24.60	25.03	24.00	24.06
3996	NASDAQ	TURN	Fri, Apr 4, 2008	24.75	25.32	24.30	24.54
3995	NASDAQ	TURN	Thu, Apr 3, 2008	23.85	24.54	23.34	24.48
3994	NASDAQ	TURN	Wed, Apr 2, 2008	23.64	24.36	22.86	23.88
3993	NASDAQ	TURN	Tue, Apr 1, 2008	21.81	22.44	21.68	22.02
3992	NASDAQ	TURN	Mon, Mar 31, 2008	21.12	21.75	21.12	21.39
3991	NASDAQ	TURN	Fri, Mar 28, 2008	21.90	22.14	21.00	21.12
3990	NASDAQ	TURN	Thu, Mar 27, 2008	21.00	21.93	20.97	21.78
3989	NASDAQ	TURN	Wed, Mar 26, 2008	21.21	21.24	20.55	20.94
3988	NASDAQ	TURN	Tue, Mar 25, 2008	20.67	21.12	20.13	21.00
3987	NASDAQ	TURN	Mon, Mar 24, 2008	19.23	20.34	18.90	20.28
3986	NASDAQ	TURN	Thu, Mar 20, 2008	18.60	19.02	18.45	18.75
3985	NASDAQ	TURN	Wed, Mar 19, 2008	18.69	18.69	18.30	18.60
3984	NASDAQ	TURN	Tue, Mar 18, 2008	17.67	18.69	17.67	18.66
3983	NASDAQ	TURN	Mon, Mar 17, 2008	18.00	18.00	17.40	17.58
3982	NASDAQ	TURN	Fri, Mar 14, 2008	18.75	18.75	18.00	18.15
3981	NASDAQ	TURN	Thu, Mar 13, 2008	18.00	18.87	17.91	18.39
3980	NASDAQ	TURN	Wed, Mar 12, 2008	17.94	18.96	17.94	18.45
3979	NASDAQ	TURN	Tue, Mar 11, 2008	17.94	18.09	17.34	17.70
3978	NASDAQ	TURN	Mon, Mar 10, 2008	18.60	19.02	17.28	17.40
3977	NASDAQ	TURN	Fri, Mar 7, 2008	19.05	19.26	18.66	18.69
3976	NASDAQ	TURN	Thu, Mar 6, 2008	19.20	19.53	19.05	19.26
3975	NASDAQ	TURN	Wed, Mar 5, 2008	19.56	20.01	19.11	19.20
3974	NASDAQ	TURN	Tue, Mar 4, 2008	19.71	20.22	19.02	19.38
3973	NASDAQ	TURN	Mon, Mar 3, 2008	20.01	21.21	19.62	19.77
3972	NASDAQ	TURN	Fri, Feb 29, 2008	20.70	20.97	20.10	20.10
3971	NASDAQ	TURN	Thu, Feb 28, 2008	21.00	21.60	20.70	20.94
3970	NASDAQ	TURN	Wed, Feb 27, 2008	21.21	21.57	21.03	21.03
3969	NASDAQ	TURN	Tue, Feb 26, 2008	19.98	21.45	19.98	21.24
3968	NASDAQ	TURN	Mon, Feb 25, 2008	19.59	20.97	19.59	20.43
3967	NASDAQ	TURN	Fri, Feb 22, 2008	19.50	20.40	19.50	19.53
3966	NASDAQ	TURN	Thu, Feb 21, 2008	20.25	20.52	19.53	19.53
3965	NASDAQ	TURN	Wed, Feb 20, 2008	20.64	20.64	20.10	20.22
3964	NASDAQ	TURN	Tue, Feb 19, 2008	20.70	21.00	20.58	20.76
3963	NASDAQ	TURN	Fri, Feb 15, 2008	20.79	21.00	20.40	20.58
3962	NASDAQ	TURN	Thu, Feb 14, 2008	21.69	22.35	20.85	21.00
3961	NASDAQ	TURN	Wed, Feb 13, 2008	21.21	21.54	20.79	21.54
3960	NASDAQ	TURN	Tue, Feb 12, 2008	21.00	21.36	20.88	21.12
3959	NASDAQ	TURN	Mon, Feb 11, 2008	20.70	21.30	20.10	20.88
3958	NASDAQ	TURN	Fri, Feb 8, 2008	20.49	20.91	20.25	20.52
3957	NASDAQ	TURN	Thu, Feb 7, 2008	20.61	20.82	20.25	20.64
3956	NASDAQ	TURN	Wed, Feb 6, 2008	20.85	21.03	20.55	20.58
3955	NASDAQ	TURN	Tue, Feb 5, 2008	21.06	21.48	20.58	20.67
3954	NASDAQ	TURN	Mon, Feb 4, 2008	21.57	21.96	21.00	21.15
3953	NASDAQ	TURN	Fri, Feb 1, 2008	21.39	22.01	21.30	21.69
3952	NASDAQ	TURN	Thu, Jan 31, 2008	20.40	21.81	20.40	21.21
3951	NASDAQ	TURN	Wed, Jan 30, 2008	21.00	21.15	20.55	20.61
3950	NASDAQ	TURN	Tue, Jan 29, 2008	21.27	21.57	20.67	21.03
3949	NASDAQ	TURN	Mon, Jan 28, 2008	20.64	21.33	20.40	21.27
3948	NASDAQ	TURN	Fri, Jan 25, 2008	21.57	21.75	20.55	20.76
3947	NASDAQ	TURN	Thu, Jan 24, 2008	20.04	21.18	20.04	20.97
3946	NASDAQ	TURN	Wed, Jan 23, 2008	20.88	21.00	18.39	20.04
3945	NASDAQ	TURN	Tue, Jan 22, 2008	21.87	22.23	20.94	21.03
3944	NASDAQ	TURN	Fri, Jan 18, 2008	23.37	23.91	21.96	22.47
3943	NASDAQ	TURN	Thu, Jan 17, 2008	24.00	24.27	23.40	23.52
3942	NASDAQ	TURN	Wed, Jan 16, 2008	23.43	24.48	23.43	23.97
3941	NASDAQ	TURN	Tue, Jan 15, 2008	25.02	25.02	23.97	23.97
3940	NASDAQ	TURN	Mon, Jan 14, 2008	24.39	24.99	24.18	24.78
3939	NASDAQ	TURN	Fri, Jan 11, 2008	25.92	25.92	24.24	24.30
3938	NASDAQ	TURN	Thu, Jan 10, 2008	24.93	25.92	24.42	25.56
3937	NASDAQ	TURN	Wed, Jan 9, 2008	23.61	25.08	23.40	25.05
3936	NASDAQ	TURN	Tue, Jan 8, 2008	24.42	25.02	23.70	23.73
3935	NASDAQ	TURN	Mon, Jan 7, 2008	24.60	25.59	24.30	24.78
3934	NASDAQ	TURN	Fri, Jan 4, 2008	25.62	26.49	24.45	24.54
3933	NASDAQ	TURN	Thu, Jan 3, 2008	25.50	26.94	25.50	25.98
3932	NASDAQ	TURN	Wed, Jan 2, 2008	26.49	26.52	25.56	25.68
3931	NASDAQ	TURN	Mon, Dec 31, 2007	27.00	27.45	25.98	26.37
3930	NASDAQ	TURN	Fri, Dec 28, 2007	26.94	27.45	26.01	27.45
3929	NASDAQ	TURN	Thu, Dec 27, 2007	28.20	28.50	26.55	26.61
3928	NASDAQ	TURN	Wed, Dec 26, 2007	27.27	28.41	27.27	27.84
3927	NASDAQ	TURN	Mon, Dec 24, 2007	26.79	27.72	26.64	27.45
3926	NASDAQ	TURN	Fri, Dec 21, 2007	25.26	26.70	25.08	26.67
3925	NASDAQ	TURN	Thu, Dec 20, 2007	25.29	25.80	24.90	24.90
3924	NASDAQ	TURN	Wed, Dec 19, 2007	24.54	25.17	24.36	24.99
3923	NASDAQ	TURN	Tue, Dec 18, 2007	24.00	25.44	24.00	24.84
3922	NASDAQ	TURN	Mon, Dec 17, 2007	24.93	25.68	24.00	24.06
3921	NASDAQ	TURN	Fri, Dec 14, 2007	25.50	25.98	24.99	25.20
3920	NASDAQ	TURN	Thu, Dec 13, 2007	25.41	26.07	25.20	25.47
3919	NASDAQ	TURN	Wed, Dec 12, 2007	26.52	26.70	25.50	25.50
3918	NASDAQ	TURN	Tue, Dec 11, 2007	26.40	26.88	25.89	26.16
3917	NASDAQ	TURN	Mon, Dec 10, 2007	26.28	27.27	26.25	26.34
3916	NASDAQ	TURN	Fri, Dec 7, 2007	26.85	26.97	26.37	26.46
3915	NASDAQ	TURN	Thu, Dec 6, 2007	26.67	27.43	26.28	26.88
3914	NASDAQ	TURN	Wed, Dec 5, 2007	27.42	27.51	26.10	26.82
3913	NASDAQ	TURN	Tue, Dec 4, 2007	27.36	27.57	27.18	27.21
3912	NASDAQ	TURN	Mon, Dec 3, 2007	28.77	28.77	27.33	27.39
3911	NASDAQ	TURN	Fri, Nov 30, 2007	28.56	29.22	28.53	28.83
3910	NASDAQ	TURN	Thu, Nov 29, 2007	28.56	29.10	28.23	28.26
3909	NASDAQ	TURN	Wed, Nov 28, 2007	27.69	28.83	27.69	28.73
3908	NASDAQ	TURN	Tue, Nov 27, 2007	28.05	28.77	27.57	27.78
3907	NASDAQ	TURN	Mon, Nov 26, 2007	29.10	29.46	27.60	27.78
3906	NASDAQ	TURN	Fri, Nov 23, 2007	28.86	29.40	28.74	29.28
3905	NASDAQ	TURN	Wed, Nov 21, 2007	29.25	29.67	28.74	28.74
3904	NASDAQ	TURN	Tue, Nov 20, 2007	28.98	29.97	28.89	29.46
3903	NASDAQ	TURN	Mon, Nov 19, 2007	29.40	29.64	28.98	28.98
3902	NASDAQ	TURN	Fri, Nov 16, 2007	30.24	30.24	29.10	29.70
3901	NASDAQ	TURN	Thu, Nov 15, 2007	30.30	30.75	29.70	30.03
3900	NASDAQ	TURN	Wed, Nov 14, 2007	30.51	31.17	30.24	30.51
3899	NASDAQ	TURN	Tue, Nov 13, 2007	30.15	30.48	29.55	30.39
3898	NASDAQ	TURN	Mon, Nov 12, 2007	30.42	30.66	29.55	30.03
3897	NASDAQ	TURN	Fri, Nov 9, 2007	30.00	30.90	29.70	30.48
3896	NASDAQ	TURN	Thu, Nov 8, 2007	30.39	31.05	29.40	30.18
3895	NASDAQ	TURN	Wed, Nov 7, 2007	30.39	30.78	30.00	30.15
3894	NASDAQ	TURN	Tue, Nov 6, 2007	30.57	31.14	30.30	31.05
3893	NASDAQ	TURN	Mon, Nov 5, 2007	30.33	31.32	30.27	30.63
3892	NASDAQ	TURN	Fri, Nov 2, 2007	31.44	31.44	30.33	30.63
3891	NASDAQ	TURN	Thu, Nov 1, 2007	31.65	31.89	30.63	31.08
3890	NASDAQ	TURN	Wed, Oct 31, 2007	31.98	32.22	31.35	31.83
3889	NASDAQ	TURN	Tue, Oct 30, 2007	31.77	32.34	31.14	32.04
3888	NASDAQ	TURN	Mon, Oct 29, 2007	32.25	32.55	31.53	32.04
3887	NASDAQ	TURN	Fri, Oct 26, 2007	30.75	32.10	30.71	32.01
3886	NASDAQ	TURN	Thu, Oct 25, 2007	31.44	31.47	30.36	30.57
3885	NASDAQ	TURN	Wed, Oct 24, 2007	31.11	31.53	30.27	31.44
3884	NASDAQ	TURN	Tue, Oct 23, 2007	31.20	31.32	30.51	31.17
3883	NASDAQ	TURN	Mon, Oct 22, 2007	30.00	31.38	29.85	31.12
3882	NASDAQ	TURN	Fri, Oct 19, 2007	30.48	30.96	30.00	30.03
3881	NASDAQ	TURN	Thu, Oct 18, 2007	30.48	31.35	30.48	30.63
3880	NASDAQ	TURN	Wed, Oct 17, 2007	30.75	31.08	30.42	30.48
3879	NASDAQ	TURN	Tue, Oct 16, 2007	31.29	31.65	30.06	30.51
3878	NASDAQ	TURN	Mon, Oct 15, 2007	31.98	32.01	31.23	31.80
3877	NASDAQ	TURN	Fri, Oct 12, 2007	32.07	32.34	31.71	31.80
3876	NASDAQ	TURN	Thu, Oct 11, 2007	32.31	33.15	31.35	32.10
3875	NASDAQ	TURN	Wed, Oct 10, 2007	33.21	33.30	32.01	32.25
3874	NASDAQ	TURN	Tue, Oct 9, 2007	31.41	33.00	31.27	32.88
3873	NASDAQ	TURN	Mon, Oct 8, 2007	31.44	31.59	31.02	31.41
3872	NASDAQ	TURN	Fri, Oct 5, 2007	31.89	31.89	30.81	31.23
3871	NASDAQ	TURN	Thu, Oct 4, 2007	30.90	31.80	30.87	31.50
3870	NASDAQ	TURN	Wed, Oct 3, 2007	31.02	31.53	30.60	30.72
3869	NASDAQ	TURN	Tue, Oct 2, 2007	31.17	31.92	30.90	31.17
3868	NASDAQ	TURN	Mon, Oct 1, 2007	31.86	31.86	31.05	31.23
3867	NASDAQ	TURN	Fri, Sep 28, 2007	31.95	32.10	30.93	31.92
3866	NASDAQ	TURN	Thu, Sep 27, 2007	32.01	32.22	31.62	32.04
3865	NASDAQ	TURN	Wed, Sep 26, 2007	31.92	32.22	31.11	31.62
3864	NASDAQ	TURN	Tue, Sep 25, 2007	30.75	31.89	30.60	31.89
3863	NASDAQ	TURN	Mon, Sep 24, 2007	31.05	31.65	30.81	30.89
3862	NASDAQ	TURN	Fri, Sep 21, 2007	31.32	31.47	30.90	31.11
3861	NASDAQ	TURN	Thu, Sep 20, 2007	30.60	31.47	30.51	31.29
3860	NASDAQ	TURN	Wed, Sep 19, 2007	30.15	30.84	29.55	30.72
3859	NASDAQ	TURN	Tue, Sep 18, 2007	30.15	30.15	29.57	30.09
3858	NASDAQ	TURN	Mon, Sep 17, 2007	30.15	30.49	30.00	30.06
3857	NASDAQ	TURN	Fri, Sep 14, 2007	29.94	30.54	28.98	30.31
3856	NASDAQ	TURN	Thu, Sep 13, 2007	30.33	30.33	29.97	29.97
3855	NASDAQ	TURN	Wed, Sep 12, 2007	30.00	30.66	30.00	30.15
3854	NASDAQ	TURN	Tue, Sep 11, 2007	30.00	30.60	30.00	30.36
3853	NASDAQ	TURN	Mon, Sep 10, 2007	30.66	30.66	30.00	30.06
3852	NASDAQ	TURN	Fri, Sep 7, 2007	30.75	30.90	30.09	30.54
3851	NASDAQ	TURN	Thu, Sep 6, 2007	31.02	31.02	30.33	30.78
3850	NASDAQ	TURN	Wed, Sep 5, 2007	31.08	31.17	30.48	30.96
3849	NASDAQ	TURN	Tue, Sep 4, 2007	30.90	31.44	30.87	31.44
3848	NASDAQ	TURN	Fri, Aug 31, 2007	31.56	31.71	30.90	30.90
3847	NASDAQ	TURN	Thu, Aug 30, 2007	30.84	31.35	30.36	30.90
3846	NASDAQ	TURN	Wed, Aug 29, 2007	31.50	32.10	30.81	31.11
3845	NASDAQ	TURN	Tue, Aug 28, 2007	33.15	33.38	30.99	31.50
3844	NASDAQ	TURN	Mon, Aug 27, 2007	32.67	33.57	32.49	33.06
3843	NASDAQ	TURN	Fri, Aug 24, 2007	32.58	32.73	31.74	32.49
3842	NASDAQ	TURN	Thu, Aug 23, 2007	32.97	33.15	31.50	32.64
3841	NASDAQ	TURN	Wed, Aug 22, 2007	32.67	33.00	32.10	32.55
3840	NASDAQ	TURN	Tue, Aug 21, 2007	32.40	32.67	31.83	32.40
3839	NASDAQ	TURN	Mon, Aug 20, 2007	33.09	33.15	31.62	32.22
3838	NASDAQ	TURN	Fri, Aug 17, 2007	33.06	33.72	32.28	32.97
3837	NASDAQ	TURN	Thu, Aug 16, 2007	31.50	32.73	30.15	32.37
3836	NASDAQ	TURN	Wed, Aug 15, 2007	31.53	32.88	31.44	32.28
3835	NASDAQ	TURN	Tue, Aug 14, 2007	33.24	33.24	31.50	31.95
3834	NASDAQ	TURN	Mon, Aug 13, 2007	34.35	34.35	32.37	33.51
3833	NASDAQ	TURN	Fri, Aug 10, 2007	33.72	34.35	32.31	34.05
3832	NASDAQ	TURN	Thu, Aug 9, 2007	33.06	35.37	32.97	34.20
3831	NASDAQ	TURN	Wed, Aug 8, 2007	31.83	34.29	31.71	33.90
3830	NASDAQ	TURN	Tue, Aug 7, 2007	28.89	31.92	28.53	31.83
3829	NASDAQ	TURN	Mon, Aug 6, 2007	29.85	29.88	28.83	29.01
3828	NASDAQ	TURN	Fri, Aug 3, 2007	30.45	30.45	29.43	29.49
3827	NASDAQ	TURN	Thu, Aug 2, 2007	30.39	30.75	29.76	30.30
3826	NASDAQ	TURN	Wed, Aug 1, 2007	30.06	30.60	29.64	30.03
3825	NASDAQ	TURN	Tue, Jul 31, 2007	30.63	30.69	29.97	29.97
3824	NASDAQ	TURN	Mon, Jul 30, 2007	30.93	31.50	30.03	30.21
3823	NASDAQ	TURN	Fri, Jul 27, 2007	31.05	31.80	30.90	30.90
3822	NASDAQ	TURN	Thu, Jul 26, 2007	31.32	31.80	31.08	31.29
3821	NASDAQ	TURN	Wed, Jul 25, 2007	32.67	32.79	31.23	31.95
3820	NASDAQ	TURN	Tue, Jul 24, 2007	32.82	33.12	32.13	32.40
3819	NASDAQ	TURN	Mon, Jul 23, 2007	31.23	33.21	31.17	33.00
3818	NASDAQ	TURN	Fri, Jul 20, 2007	32.01	32.28	30.99	31.08
3817	NASDAQ	TURN	Thu, Jul 19, 2007	32.97	32.97	32.04	32.31
3816	NASDAQ	TURN	Wed, Jul 18, 2007	32.70	33.00	31.80	32.70
3815	NASDAQ	TURN	Tue, Jul 17, 2007	33.42	33.43	32.70	33.03
3814	NASDAQ	TURN	Mon, Jul 16, 2007	33.48	33.48	32.55	33.39
3813	NASDAQ	TURN	Fri, Jul 13, 2007	33.03	33.51	32.85	33.00
3812	NASDAQ	TURN	Thu, Jul 12, 2007	32.73	33.00	32.70	32.85
3811	NASDAQ	TURN	Wed, Jul 11, 2007	32.55	32.88	32.40	32.64
3810	NASDAQ	TURN	Tue, Jul 10, 2007	33.18	33.42	32.55	32.61
3809	NASDAQ	TURN	Mon, Jul 9, 2007	34.14	34.17	33.30	33.36
3808	NASDAQ	TURN	Fri, Jul 6, 2007	33.60	34.20	33.51	34.14
3807	NASDAQ	TURN	Thu, Jul 5, 2007	34.02	34.02	33.21	33.30
3806	NASDAQ	TURN	Tue, Jul 3, 2007	33.57	33.90	33.30	33.69
3805	NASDAQ	TURN	Mon, Jul 2, 2007	33.72	33.72	33.09	33.60
3804	NASDAQ	TURN	Fri, Jun 29, 2007	33.24	33.99	33.09	33.60
3803	NASDAQ	TURN	Thu, Jun 28, 2007	33.60	34.20	33.21	33.24
3802	NASDAQ	TURN	Wed, Jun 27, 2007	33.39	33.60	33.15	33.45
3801	NASDAQ	TURN	Tue, Jun 26, 2007	34.05	34.17	33.15	33.32
3800	NASDAQ	TURN	Mon, Jun 25, 2007	34.20	35.04	33.60	33.84
3799	NASDAQ	TURN	Fri, Jun 22, 2007	34.11	35.25	33.51	34.47
3798	NASDAQ	TURN	Thu, Jun 21, 2007	33.51	34.38	33.21	34.32
3797	NASDAQ	TURN	Wed, Jun 20, 2007	34.95	35.10	33.60	33.81
3796	NASDAQ	TURN	Tue, Jun 19, 2007	34.05	34.77	33.93	34.41
3795	NASDAQ	TURN	Mon, Jun 18, 2007	35.10	35.28	33.78	33.87
3794	NASDAQ	TURN	Fri, Jun 15, 2007	34.41	35.91	33.90	35.85
3793	NASDAQ	TURN	Thu, Jun 14, 2007	33.30	33.75	33.15	33.27
3792	NASDAQ	TURN	Wed, Jun 13, 2007	33.39	34.08	33.15	33.42
3791	NASDAQ	TURN	Tue, Jun 12, 2007	33.75	34.17	33.06	33.24
3790	NASDAQ	TURN	Mon, Jun 11, 2007	34.56	34.56	33.69	33.78
3789	NASDAQ	TURN	Fri, Jun 8, 2007	33.12	34.62	33.03	34.56
3788	NASDAQ	TURN	Thu, Jun 7, 2007	34.38	35.24	33.12	33.18
3787	NASDAQ	TURN	Wed, Jun 6, 2007	33.84	34.68	33.60	34.65
3786	NASDAQ	TURN	Tue, Jun 5, 2007	33.84	34.71	33.78	34.23
3785	NASDAQ	TURN	Mon, Jun 4, 2007	34.80	35.31	33.96	34.20
3784	NASDAQ	TURN	Fri, Jun 1, 2007	35.22	35.37	34.47	34.71
3783	NASDAQ	TURN	Thu, May 31, 2007	35.31	35.55	34.50	35.19
3782	NASDAQ	TURN	Wed, May 30, 2007	33.60	35.13	33.15	35.01
3781	NASDAQ	TURN	Tue, May 29, 2007	34.65	34.65	33.15	34.20
3780	NASDAQ	TURN	Fri, May 25, 2007	34.32	34.68	33.87	34.56
3779	NASDAQ	TURN	Thu, May 24, 2007	35.13	35.55	34.14	34.53
3778	NASDAQ	TURN	Wed, May 23, 2007	35.46	36.30	35.06	35.31
3777	NASDAQ	TURN	Tue, May 22, 2007	34.56	35.52	34.35	35.19
3776	NASDAQ	TURN	Mon, May 21, 2007	35.34	35.40	34.23	34.77
3775	NASDAQ	TURN	Fri, May 18, 2007	35.91	35.91	34.59	35.58
3774	NASDAQ	TURN	Thu, May 17, 2007	35.34	36.03	34.74	35.70
3773	NASDAQ	TURN	Wed, May 16, 2007	35.73	35.88	34.05	35.40
3772	NASDAQ	TURN	Tue, May 15, 2007	36.15	37.38	35.31	35.70
3771	NASDAQ	TURN	Mon, May 14, 2007	40.17	41.22	35.31	36.15
3770	NASDAQ	TURN	Fri, May 11, 2007	40.02	41.19	39.75	40.98
3769	NASDAQ	TURN	Thu, May 10, 2007	41.10	41.85	40.23	40.23
3768	NASDAQ	TURN	Wed, May 9, 2007	40.65	41.97	40.62	41.55
3767	NASDAQ	TURN	Tue, May 8, 2007	41.88	41.91	40.62	40.92
3766	NASDAQ	TURN	Mon, May 7, 2007	42.27	42.90	40.83	41.91
3765	NASDAQ	TURN	Fri, May 4, 2007	40.53	42.60	40.53	42.57
3764	NASDAQ	TURN	Thu, May 3, 2007	41.01	42.90	40.42	40.50
3763	NASDAQ	TURN	Wed, May 2, 2007	41.13	41.64	40.83	40.95
3762	NASDAQ	TURN	Tue, May 1, 2007	40.29	41.40	39.93	41.25
3761	NASDAQ	TURN	Mon, Apr 30, 2007	40.98	41.58	39.90	40.14
3760	NASDAQ	TURN	Fri, Apr 27, 2007	41.40	41.61	40.71	41.25
3759	NASDAQ	TURN	Thu, Apr 26, 2007	42.30	42.45	41.04	41.52
3758	NASDAQ	TURN	Wed, Apr 25, 2007	41.01	42.81	40.92	42.39
3757	NASDAQ	TURN	Tue, Apr 24, 2007	41.67	41.67	40.05	40.80
3756	NASDAQ	TURN	Mon, Apr 23, 2007	41.79	42.48	41.55	41.61
3755	NASDAQ	TURN	Fri, Apr 20, 2007	42.15	42.42	41.46	42.30
3754	NASDAQ	TURN	Thu, Apr 19, 2007	42.48	42.72	40.86	41.01
3753	NASDAQ	TURN	Wed, Apr 18, 2007	42.06	42.90	42.00	42.66
3752	NASDAQ	TURN	Tue, Apr 17, 2007	42.90	42.90	41.70	42.24
3751	NASDAQ	TURN	Mon, Apr 16, 2007	41.10	42.96	40.50	42.96
3750	NASDAQ	TURN	Fri, Apr 13, 2007	40.02	40.59	39.78	40.56
3749	NASDAQ	TURN	Thu, Apr 12, 2007	39.57	40.05	39.30	39.75
3748	NASDAQ	TURN	Wed, Apr 11, 2007	39.81	40.05	39.18	39.84
3747	NASDAQ	TURN	Tue, Apr 10, 2007	39.93	39.99	39.30	39.60
3746	NASDAQ	TURN	Mon, Apr 9, 2007	40.41	40.45	39.51	40.02
3745	NASDAQ	TURN	Thu, Apr 5, 2007	40.80	41.55	40.23	40.41
3744	NASDAQ	TURN	Wed, Apr 4, 2007	40.23	41.01	39.93	40.89
3743	NASDAQ	TURN	Tue, Apr 3, 2007	39.45	40.20	39.33	40.05
3742	NASDAQ	TURN	Mon, Apr 2, 2007	39.06	39.30	38.10	39.30
3741	NASDAQ	TURN	Fri, Mar 30, 2007	38.79	39.90	38.25	38.76
3740	NASDAQ	TURN	Thu, Mar 29, 2007	39.06	39.39	37.56	39.39
3739	NASDAQ	TURN	Wed, Mar 28, 2007	38.25	38.87	36.60	38.64
3738	NASDAQ	TURN	Tue, Mar 27, 2007	39.06	39.30	38.25	38.67
3737	NASDAQ	TURN	Mon, Mar 26, 2007	38.55	39.27	38.22	39.03
3736	NASDAQ	TURN	Fri, Mar 23, 2007	37.32	38.49	37.11	38.40
3735	NASDAQ	TURN	Thu, Mar 22, 2007	37.17	37.83	36.63	37.08
3734	NASDAQ	TURN	Wed, Mar 21, 2007	35.55	37.77	35.28	37.32
3733	NASDAQ	TURN	Tue, Mar 20, 2007	35.22	35.82	35.22	35.49
3732	NASDAQ	TURN	Mon, Mar 19, 2007	35.55	36.18	35.22	35.43
3731	NASDAQ	TURN	Fri, Mar 16, 2007	36.66	36.66	35.19	35.91
3730	NASDAQ	TURN	Thu, Mar 15, 2007	35.40	35.97	34.89	35.16
3729	NASDAQ	TURN	Wed, Mar 14, 2007	33.99	35.52	33.99	35.40
3728	NASDAQ	TURN	Tue, Mar 13, 2007	35.85	36.18	33.96	34.14
3727	NASDAQ	TURN	Mon, Mar 12, 2007	36.18	36.69	35.70	36.09
3726	NASDAQ	TURN	Fri, Mar 9, 2007	36.33	36.33	35.70	36.18
3725	NASDAQ	TURN	Thu, Mar 8, 2007	36.69	36.69	35.49	35.91
3724	NASDAQ	TURN	Wed, Mar 7, 2007	36.03	36.63	35.40	36.06
3723	NASDAQ	TURN	Tue, Mar 6, 2007	34.14	36.18	33.93	35.91
3722	NASDAQ	TURN	Mon, Mar 5, 2007	34.35	35.22	33.75	33.78
3721	NASDAQ	TURN	Fri, Mar 2, 2007	36.03	36.87	34.80	35.13
3720	NASDAQ	TURN	Thu, Mar 1, 2007	35.25	36.96	34.80	36.48
3719	NASDAQ	TURN	Wed, Feb 28, 2007	36.30	37.02	35.40	36.00
3718	NASDAQ	TURN	Tue, Feb 27, 2007	38.37	38.70	35.13	35.94
3717	NASDAQ	TURN	Mon, Feb 26, 2007	40.23	40.32	39.24	39.42
3716	NASDAQ	TURN	Fri, Feb 23, 2007	39.54	40.74	39.30	40.35
3715	NASDAQ	TURN	Thu, Feb 22, 2007	38.58	39.54	38.58	39.30
3714	NASDAQ	TURN	Wed, Feb 21, 2007	36.48	39.00	36.48	38.37
3713	NASDAQ	TURN	Tue, Feb 20, 2007	36.27	36.51	35.73	36.39
3712	NASDAQ	TURN	Fri, Feb 16, 2007	36.03	36.18	35.34	36.12
3711	NASDAQ	TURN	Thu, Feb 15, 2007	35.94	36.24	35.55	36.03
3710	NASDAQ	TURN	Wed, Feb 14, 2007	36.24	36.33	35.49	35.76
3709	NASDAQ	TURN	Tue, Feb 13, 2007	35.94	36.42	35.52	36.00
3708	NASDAQ	TURN	Mon, Feb 12, 2007	35.43	36.30	35.43	35.94
3707	NASDAQ	TURN	Fri, Feb 9, 2007	36.00	36.51	35.07	35.79
3706	NASDAQ	TURN	Thu, Feb 8, 2007	35.85	36.39	35.25	35.91
3705	NASDAQ	TURN	Wed, Feb 7, 2007	35.40	36.66	35.25	36.03
3704	NASDAQ	TURN	Tue, Feb 6, 2007	34.62	35.43	34.59	35.13
3703	NASDAQ	TURN	Mon, Feb 5, 2007	34.35	34.80	33.99	34.50
3702	NASDAQ	TURN	Fri, Feb 2, 2007	34.65	34.74	33.90	34.44
3701	NASDAQ	TURN	Thu, Feb 1, 2007	33.33	34.56	33.33	34.32
3700	NASDAQ	TURN	Wed, Jan 31, 2007	33.27	33.63	33.00	33.18
3699	NASDAQ	TURN	Tue, Jan 30, 2007	33.54	33.87	33.21	33.30
3698	NASDAQ	TURN	Mon, Jan 29, 2007	33.48	34.01	33.06	33.45
3697	NASDAQ	TURN	Fri, Jan 26, 2007	33.96	34.08	33.27	33.45
3696	NASDAQ	TURN	Thu, Jan 25, 2007	34.50	34.77	33.75	33.93
3695	NASDAQ	TURN	Wed, Jan 24, 2007	34.20	34.92	33.54	34.83
3694	NASDAQ	TURN	Tue, Jan 23, 2007	33.66	34.26	33.54	34.17
3693	NASDAQ	TURN	Mon, Jan 22, 2007	33.93	33.93	33.00	33.60
3692	NASDAQ	TURN	Fri, Jan 19, 2007	33.27	34.17	33.18	33.99
3691	NASDAQ	TURN	Thu, Jan 18, 2007	33.84	33.96	33.06	33.18
3690	NASDAQ	TURN	Wed, Jan 17, 2007	34.68	34.77	33.81	33.81
3689	NASDAQ	TURN	Tue, Jan 16, 2007	35.43	35.97	34.59	34.59
3688	NASDAQ	TURN	Fri, Jan 12, 2007	35.01	35.52	34.80	35.10
3687	NASDAQ	TURN	Thu, Jan 11, 2007	34.92	35.64	34.50	34.86
3686	NASDAQ	TURN	Wed, Jan 10, 2007	33.75	34.41	33.39	34.11
3685	NASDAQ	TURN	Tue, Jan 9, 2007	34.17	34.47	33.48	33.81
3684	NASDAQ	TURN	Mon, Jan 8, 2007	34.17	34.71	33.24	34.02
3683	NASDAQ	TURN	Fri, Jan 5, 2007	34.50	34.98	33.36	33.81
3682	NASDAQ	TURN	Thu, Jan 4, 2007	35.25	35.37	34.50	34.71
3681	NASDAQ	TURN	Wed, Jan 3, 2007	36.42	36.60	34.74	35.52
3680	NASDAQ	TURN	Fri, Dec 29, 2006	37.02	37.53	35.94	36.27
3679	NASDAQ	TURN	Thu, Dec 28, 2006	37.26	37.56	36.63	37.17
3678	NASDAQ	TURN	Wed, Dec 27, 2006	36.54	37.95	36.18	37.20
3677	NASDAQ	TURN	Tue, Dec 26, 2006	37.50	38.37	36.33	36.63
3676	NASDAQ	TURN	Fri, Dec 22, 2006	38.04	38.04	37.14	37.44
3675	NASDAQ	TURN	Thu, Dec 21, 2006	39.24	39.42	37.89	38.04
3674	NASDAQ	TURN	Wed, Dec 20, 2006	38.91	40.20	38.91	39.33
3673	NASDAQ	TURN	Tue, Dec 19, 2006	39.39	39.57	38.76	39.00
3672	NASDAQ	TURN	Mon, Dec 18, 2006	40.02	40.71	39.51	39.66
3671	NASDAQ	TURN	Fri, Dec 15, 2006	41.64	41.64	40.02	40.08
3670	NASDAQ	TURN	Thu, Dec 14, 2006	40.74	41.70	40.56	41.34
3669	NASDAQ	TURN	Wed, Dec 13, 2006	42.00	42.18	39.87	40.77
3668	NASDAQ	TURN	Tue, Dec 12, 2006	41.88	42.27	41.73	41.85
3667	NASDAQ	TURN	Mon, Dec 11, 2006	41.73	42.30	41.70	42.15
3666	NASDAQ	TURN	Fri, Dec 8, 2006	41.55	43.14	41.49	42.09
3665	NASDAQ	TURN	Thu, Dec 7, 2006	41.88	42.66	41.55	41.70
3664	NASDAQ	TURN	Wed, Dec 6, 2006	42.81	43.17	41.85	42.03
3663	NASDAQ	TURN	Tue, Dec 5, 2006	43.17	44.10	42.75	43.20
3662	NASDAQ	TURN	Mon, Dec 4, 2006	42.54	44.19	42.30	43.23
3661	NASDAQ	TURN	Fri, Dec 1, 2006	44.70	44.70	42.60	42.81
3660	NASDAQ	TURN	Thu, Nov 30, 2006	43.08	44.79	42.09	44.67
3659	NASDAQ	TURN	Wed, Nov 29, 2006	41.73	43.50	41.43	43.38
3658	NASDAQ	TURN	Tue, Nov 28, 2006	41.88	42.48	41.49	41.55
3657	NASDAQ	TURN	Mon, Nov 27, 2006	43.89	43.95	42.06	42.12
3656	NASDAQ	TURN	Fri, Nov 24, 2006	44.70	44.70	43.35	44.24
3655	NASDAQ	TURN	Wed, Nov 22, 2006	43.74	44.73	43.74	44.46
3654	NASDAQ	TURN	Tue, Nov 21, 2006	44.04	44.34	43.56	43.74
3653	NASDAQ	TURN	Mon, Nov 20, 2006	43.17	44.25	42.75	44.25
3652	NASDAQ	TURN	Fri, Nov 17, 2006	42.09	43.65	41.70	43.59
3651	NASDAQ	TURN	Thu, Nov 16, 2006	43.20	43.50	42.12	42.42
3650	NASDAQ	TURN	Wed, Nov 15, 2006	43.32	43.92	42.60	43.14
3649	NASDAQ	TURN	Tue, Nov 14, 2006	42.69	43.32	42.27	43.32
3648	NASDAQ	TURN	Mon, Nov 13, 2006	41.34	42.90	41.31	41.88
3647	NASDAQ	TURN	Fri, Nov 10, 2006	41.70	42.06	40.98	41.49
3646	NASDAQ	TURN	Thu, Nov 9, 2006	42.75	43.20	40.95	41.70
3645	NASDAQ	TURN	Wed, Nov 8, 2006	42.36	42.87	42.00	42.63
3644	NASDAQ	TURN	Tue, Nov 7, 2006	41.67	43.50	41.58	42.54
3643	NASDAQ	TURN	Mon, Nov 6, 2006	40.20	41.43	39.51	41.40
3642	NASDAQ	TURN	Fri, Nov 3, 2006	38.76	40.02	38.76	39.63
3641	NASDAQ	TURN	Thu, Nov 2, 2006	40.08	40.08	38.34	39.00
3640	NASDAQ	TURN	Wed, Nov 1, 2006	42.00	42.36	40.23	40.41
3639	NASDAQ	TURN	Tue, Oct 31, 2006	42.42	43.41	41.76	41.91
3638	NASDAQ	TURN	Mon, Oct 30, 2006	41.85	42.42	40.50	42.18
3637	NASDAQ	TURN	Fri, Oct 27, 2006	45.48	45.48	42.00	42.27
3636	NASDAQ	TURN	Thu, Oct 26, 2006	42.75	45.48	42.33	45.30
3635	NASDAQ	TURN	Wed, Oct 25, 2006	41.10	41.79	40.50	41.76
3634	NASDAQ	TURN	Tue, Oct 24, 2006	41.43	41.52	40.50	41.10
3633	NASDAQ	TURN	Mon, Oct 23, 2006	40.71	41.97	40.62	41.01
3632	NASDAQ	TURN	Fri, Oct 20, 2006	40.86	41.37	40.17	40.56
3631	NASDAQ	TURN	Thu, Oct 19, 2006	40.77	40.98	40.23	40.65
3630	NASDAQ	TURN	Wed, Oct 18, 2006	41.28	42.00	40.26	40.65
3629	NASDAQ	TURN	Tue, Oct 17, 2006	39.00	41.19	38.97	40.50
3628	NASDAQ	TURN	Mon, Oct 16, 2006	38.25	39.72	37.95	39.18
3627	NASDAQ	TURN	Fri, Oct 13, 2006	37.80	38.22	37.56	37.95
3626	NASDAQ	TURN	Thu, Oct 12, 2006	36.57	37.77	36.54	37.68
3625	NASDAQ	TURN	Wed, Oct 11, 2006	36.78	37.05	36.36	36.45
3624	NASDAQ	TURN	Tue, Oct 10, 2006	37.02	37.32	36.48	37.05
3623	NASDAQ	TURN	Mon, Oct 9, 2006	37.65	37.98	36.27	36.81
3622	NASDAQ	TURN	Fri, Oct 6, 2006	37.71	37.98	36.90	37.65
3621	NASDAQ	TURN	Thu, Oct 5, 2006	37.50	38.07	36.90	37.44
3620	NASDAQ	TURN	Wed, Oct 4, 2006	35.85	37.47	35.55	37.32
3619	NASDAQ	TURN	Tue, Oct 3, 2006	36.00	36.48	35.40	35.79
3618	NASDAQ	TURN	Mon, Oct 2, 2006	36.90	37.80	36.00	36.30
3617	NASDAQ	TURN	Fri, Sep 29, 2006	37.50	38.22	36.72	36.84
3616	NASDAQ	TURN	Thu, Sep 28, 2006	38.46	38.55	37.47	37.59
3615	NASDAQ	TURN	Wed, Sep 27, 2006	38.10	38.70	37.56	38.16
3614	NASDAQ	TURN	Tue, Sep 26, 2006	37.50	38.70	36.81	38.04
3613	NASDAQ	TURN	Mon, Sep 25, 2006	36.60	37.41	36.57	37.14
3612	NASDAQ	TURN	Fri, Sep 22, 2006	37.56	37.56	36.45	36.60
3611	NASDAQ	TURN	Thu, Sep 21, 2006	38.22	38.55	37.35	37.38
3610	NASDAQ	TURN	Wed, Sep 20, 2006	38.07	38.85	37.86	38.07
3609	NASDAQ	TURN	Tue, Sep 19, 2006	38.28	38.37	36.75	37.62
3608	NASDAQ	TURN	Mon, Sep 18, 2006	37.53	38.97	37.26	38.52
3607	NASDAQ	TURN	Fri, Sep 15, 2006	37.35	37.80	36.75	37.05
3606	NASDAQ	TURN	Thu, Sep 14, 2006	37.80	37.83	36.66	36.96
3605	NASDAQ	TURN	Wed, Sep 13, 2006	37.62	37.65	36.87	37.44
3604	NASDAQ	TURN	Tue, Sep 12, 2006	36.45	37.65	36.45	36.99
3603	NASDAQ	TURN	Mon, Sep 11, 2006	35.61	36.51	35.34	36.18
3602	NASDAQ	TURN	Fri, Sep 8, 2006	36.00	36.18	35.16	35.28
3601	NASDAQ	TURN	Thu, Sep 7, 2006	34.59	36.84	34.50	35.64
3600	NASDAQ	TURN	Wed, Sep 6, 2006	36.54	36.54	34.77	34.83
3599	NASDAQ	TURN	Tue, Sep 5, 2006	35.97	36.72	35.82	36.60
3598	NASDAQ	TURN	Fri, Sep 1, 2006	35.43	36.00	34.98	35.10
3597	NASDAQ	TURN	Thu, Aug 31, 2006	34.11	35.31	33.66	35.22
3596	NASDAQ	TURN	Wed, Aug 30, 2006	31.29	34.17	31.29	33.75
3595	NASDAQ	TURN	Tue, Aug 29, 2006	28.89	29.85	28.44	29.79
3594	NASDAQ	TURN	Mon, Aug 28, 2006	28.83	28.95	28.14	28.68
3593	NASDAQ	TURN	Fri, Aug 25, 2006	28.59	28.71	28.32	28.47
3592	NASDAQ	TURN	Thu, Aug 24, 2006	29.07	29.16	28.50	28.80
3591	NASDAQ	TURN	Wed, Aug 23, 2006	29.67	29.79	28.74	29.01
3590	NASDAQ	TURN	Tue, Aug 22, 2006	30.09	30.12	29.25	29.67
3589	NASDAQ	TURN	Mon, Aug 21, 2006	30.30	30.54	29.58	29.73
3588	NASDAQ	TURN	Fri, Aug 18, 2006	29.97	30.36	29.64	30.00
3587	NASDAQ	TURN	Thu, Aug 17, 2006	29.82	30.60	29.73	29.76
3586	NASDAQ	TURN	Wed, Aug 16, 2006	30.00	30.24	29.61	30.00
3585	NASDAQ	TURN	Tue, Aug 15, 2006	29.67	30.00	29.28	29.85
3584	NASDAQ	TURN	Mon, Aug 14, 2006	29.52	29.94	29.19	29.25
3583	NASDAQ	TURN	Fri, Aug 11, 2006	29.25	29.64	28.53	29.16
3582	NASDAQ	TURN	Thu, Aug 10, 2006	28.44	29.70	28.26	29.34
3581	NASDAQ	TURN	Wed, Aug 9, 2006	28.89	29.37	28.32	28.53
3580	NASDAQ	TURN	Tue, Aug 8, 2006	29.40	29.64	28.50	28.53
3579	NASDAQ	TURN	Mon, Aug 7, 2006	29.82	29.94	28.80	29.16
3578	NASDAQ	TURN	Fri, Aug 4, 2006	30.00	30.51	28.95	29.76
3577	NASDAQ	TURN	Thu, Aug 3, 2006	29.55	30.00	29.28	29.79
3576	NASDAQ	TURN	Wed, Aug 2, 2006	29.85	30.60	29.58	29.73
3575	NASDAQ	TURN	Tue, Aug 1, 2006	30.84	30.87	29.40	29.55
3574	NASDAQ	TURN	Mon, Jul 31, 2006	29.85	31.14	29.43	30.84
3573	NASDAQ	TURN	Fri, Jul 28, 2006	29.40	30.48	29.25	30.00
3572	NASDAQ	TURN	Thu, Jul 27, 2006	29.61	30.66	29.10	29.10
3571	NASDAQ	TURN	Wed, Jul 26, 2006	29.58	29.94	29.13	29.28
3570	NASDAQ	TURN	Tue, Jul 25, 2006	29.73	30.36	29.37	29.76
3569	NASDAQ	TURN	Mon, Jul 24, 2006	29.46	30.45	29.22	29.79
3568	NASDAQ	TURN	Fri, Jul 21, 2006	29.64	29.76	28.71	29.13
3567	NASDAQ	TURN	Thu, Jul 20, 2006	31.47	31.50	29.37	29.64
3566	NASDAQ	TURN	Wed, Jul 19, 2006	29.49	31.35	29.46	31.20
3565	NASDAQ	TURN	Tue, Jul 18, 2006	29.07	30.15	28.86	29.55
3564	NASDAQ	TURN	Mon, Jul 17, 2006	29.22	29.22	28.29	28.83
3563	NASDAQ	TURN	Fri, Jul 14, 2006	29.82	30.18	28.68	29.16
3562	NASDAQ	TURN	Thu, Jul 13, 2006	30.75	30.75	29.82	30.00
3561	NASDAQ	TURN	Wed, Jul 12, 2006	31.74	32.13	30.63	30.87
3560	NASDAQ	TURN	Tue, Jul 11, 2006	32.43	32.43	30.60	32.01
3559	NASDAQ	TURN	Mon, Jul 10, 2006	32.25	33.00	32.16	32.34
3558	NASDAQ	TURN	Fri, Jul 7, 2006	32.91	32.91	31.80	32.22
3557	NASDAQ	TURN	Thu, Jul 6, 2006	32.85	32.97	32.34	32.91
3556	NASDAQ	TURN	Wed, Jul 5, 2006	33.00	33.00	32.16	32.76
3555	NASDAQ	TURN	Mon, Jul 3, 2006	33.39	33.39	32.43	33.12
3554	NASDAQ	TURN	Fri, Jun 30, 2006	33.48	33.48	32.13	33.12
3553	NASDAQ	TURN	Thu, Jun 29, 2006	31.89	33.45	31.20	33.42
3552	NASDAQ	TURN	Wed, Jun 28, 2006	30.48	31.32	30.30	31.26
3551	NASDAQ	TURN	Tue, Jun 27, 2006	31.50	31.50	30.09	30.36
3550	NASDAQ	TURN	Mon, Jun 26, 2006	30.51	31.44	30.51	31.32
3549	NASDAQ	TURN	Fri, Jun 23, 2006	29.97	30.51	29.55	30.33
3548	NASDAQ	TURN	Thu, Jun 22, 2006	30.24	30.60	29.55	29.82
3547	NASDAQ	TURN	Wed, Jun 21, 2006	30.00	30.42	29.94	30.18
3546	NASDAQ	TURN	Tue, Jun 20, 2006	29.37	30.57	28.71	30.09
3545	NASDAQ	TURN	Mon, Jun 19, 2006	30.51	30.75	29.07	29.22
3544	NASDAQ	TURN	Fri, Jun 16, 2006	31.32	31.47	30.06	30.27
3543	NASDAQ	TURN	Thu, Jun 15, 2006	30.57	31.50	30.30	31.32
3542	NASDAQ	TURN	Wed, Jun 14, 2006	30.03	30.45	29.58	30.12
3541	NASDAQ	TURN	Tue, Jun 13, 2006	29.88	31.20	29.40	29.52
3540	NASDAQ	TURN	Mon, Jun 12, 2006	31.56	31.68	29.31	29.61
3539	NASDAQ	TURN	Fri, Jun 9, 2006	32.16	32.22	30.99	31.71
3538	NASDAQ	TURN	Thu, Jun 8, 2006	31.20	32.13	30.45	31.68
3537	NASDAQ	TURN	Wed, Jun 7, 2006	32.07	32.40	31.20	31.26
3536	NASDAQ	TURN	Tue, Jun 6, 2006	32.70	32.73	31.95	32.19
3535	NASDAQ	TURN	Mon, Jun 5, 2006	33.99	34.23	32.10	32.19
3534	NASDAQ	TURN	Fri, Jun 2, 2006	34.11	34.26	33.39	34.14
3533	NASDAQ	TURN	Thu, Jun 1, 2006	33.18	33.93	32.31	33.75
3532	NASDAQ	TURN	Wed, May 31, 2006	32.16	33.00	31.80	32.94
3531	NASDAQ	TURN	Tue, May 30, 2006	33.00	34.44	31.95	31.95
3530	NASDAQ	TURN	Fri, May 26, 2006	33.15	34.35	33.03	33.27
3529	NASDAQ	TURN	Thu, May 25, 2006	31.80	33.21	31.80	32.88
3528	NASDAQ	TURN	Wed, May 24, 2006	31.98	32.67	30.87	32.22
3527	NASDAQ	TURN	Tue, May 23, 2006	31.95	33.45	31.80	31.95
3526	NASDAQ	TURN	Mon, May 22, 2006	32.28	32.40	31.56	31.92
3525	NASDAQ	TURN	Fri, May 19, 2006	32.28	32.85	31.86	32.28
3524	NASDAQ	TURN	Thu, May 18, 2006	32.70	33.21	31.86	32.25
3523	NASDAQ	TURN	Wed, May 17, 2006	33.36	33.57	32.34	32.67
3522	NASDAQ	TURN	Tue, May 16, 2006	32.91	33.72	32.88	33.30
3521	NASDAQ	TURN	Mon, May 15, 2006	33.60	33.66	32.31	32.82
3520	NASDAQ	TURN	Fri, May 12, 2006	34.14	35.04	33.30	33.66
3519	NASDAQ	TURN	Thu, May 11, 2006	35.40	35.46	33.93	34.35
3518	NASDAQ	TURN	Wed, May 10, 2006	36.00	36.18	34.74	34.98
3517	NASDAQ	TURN	Tue, May 9, 2006	36.36	36.90	36.03	36.15
3516	NASDAQ	TURN	Mon, May 8, 2006	37.17	37.59	36.33	36.48
3515	NASDAQ	TURN	Fri, May 5, 2006	36.57	38.01	36.45	37.20
3514	NASDAQ	TURN	Thu, May 4, 2006	36.69	36.72	36.15	36.36
3513	NASDAQ	TURN	Wed, May 3, 2006	36.69	37.47	36.42	36.78
3512	NASDAQ	TURN	Tue, May 2, 2006	37.74	38.37	35.76	36.84
3511	NASDAQ	TURN	Mon, May 1, 2006	39.03	39.96	37.56	37.74
3510	NASDAQ	TURN	Fri, Apr 28, 2006	38.73	39.18	38.28	38.79
3509	NASDAQ	TURN	Thu, Apr 27, 2006	38.70	39.03	37.56	38.85
3508	NASDAQ	TURN	Wed, Apr 26, 2006	38.61	39.39	38.25	38.97
3507	NASDAQ	TURN	Tue, Apr 25, 2006	39.15	39.60	38.04	38.37
3506	NASDAQ	TURN	Mon, Apr 24, 2006	40.38	40.50	39.15	39.15
3505	NASDAQ	TURN	Fri, Apr 21, 2006	42.09	42.78	40.14	40.53
3504	NASDAQ	TURN	Thu, Apr 20, 2006	40.53	41.85	40.50	41.73
3503	NASDAQ	TURN	Wed, Apr 19, 2006	41.10	41.67	40.38	40.74
3502	NASDAQ	TURN	Tue, Apr 18, 2006	39.99	41.31	39.15	41.19
3501	NASDAQ	TURN	Mon, Apr 17, 2006	39.60	41.40	39.42	39.87
3500	NASDAQ	TURN	Thu, Apr 13, 2006	39.75	40.47	39.30	39.90
3499	NASDAQ	TURN	Wed, Apr 12, 2006	39.21	40.20	39.00	39.90
3498	NASDAQ	TURN	Tue, Apr 11, 2006	40.20	40.47	39.09	39.24
3497	NASDAQ	TURN	Mon, Apr 10, 2006	40.83	41.73	39.75	40.23
3496	NASDAQ	TURN	Fri, Apr 7, 2006	40.95	41.43	40.56	40.68
3495	NASDAQ	TURN	Thu, Apr 6, 2006	41.34	41.46	40.65	40.86
3494	NASDAQ	TURN	Wed, Apr 5, 2006	41.55	41.97	40.59	41.07
3493	NASDAQ	TURN	Tue, Apr 4, 2006	41.34	41.85	40.35	41.52
3492	NASDAQ	TURN	Mon, Apr 3, 2006	41.85	42.48	41.10	41.13
3491	NASDAQ	TURN	Fri, Mar 31, 2006	42.42	42.75	41.16	41.85
3490	NASDAQ	TURN	Thu, Mar 30, 2006	42.84	42.84	41.46	42.00
3489	NASDAQ	TURN	Wed, Mar 29, 2006	41.46	42.69	40.98	42.63
3488	NASDAQ	TURN	Tue, Mar 28, 2006	41.70	41.97	41.25	41.46
3487	NASDAQ	TURN	Mon, Mar 27, 2006	41.94	42.15	40.68	41.76
3486	NASDAQ	TURN	Fri, Mar 24, 2006	41.55	42.12	41.01	41.94
3485	NASDAQ	TURN	Thu, Mar 23, 2006	43.50	43.50	41.43	41.55
3484	NASDAQ	TURN	Wed, Mar 22, 2006	42.06	42.60	40.83	42.42
3483	NASDAQ	TURN	Tue, Mar 21, 2006	42.06	42.30	40.77	41.16
3482	NASDAQ	TURN	Mon, Mar 20, 2006	40.65	42.00	40.59	41.88
3481	NASDAQ	TURN	Fri, Mar 17, 2006	41.04	41.04	40.20	40.47
3480	NASDAQ	TURN	Thu, Mar 16, 2006	39.90	41.43	39.63	40.65
3479	NASDAQ	TURN	Wed, Mar 15, 2006	39.96	39.96	38.28	39.39
3478	NASDAQ	TURN	Tue, Mar 14, 2006	39.48	40.92	39.48	39.60
3477	NASDAQ	TURN	Mon, Mar 13, 2006	39.06	39.54	38.73	39.48
3476	NASDAQ	TURN	Fri, Mar 10, 2006	38.40	39.60	38.25	38.61
3475	NASDAQ	TURN	Thu, Mar 9, 2006	40.02	40.74	38.25	38.52
3474	NASDAQ	TURN	Wed, Mar 8, 2006	38.88	39.87	38.61	39.72
3473	NASDAQ	TURN	Tue, Mar 7, 2006	40.02	40.35	38.31	38.82
3472	NASDAQ	TURN	Mon, Mar 6, 2006	41.25	41.67	39.93	39.96
3471	NASDAQ	TURN	Fri, Mar 3, 2006	41.46	42.42	41.25	41.25
3470	NASDAQ	TURN	Thu, Mar 2, 2006	41.70	42.72	41.34	41.88
3469	NASDAQ	TURN	Wed, Mar 1, 2006	39.66	42.27	39.60	41.64
3468	NASDAQ	TURN	Tue, Feb 28, 2006	42.00	42.27	39.33	39.66
3467	NASDAQ	TURN	Mon, Feb 27, 2006	42.21	42.69	41.76	42.33
3466	NASDAQ	TURN	Fri, Feb 24, 2006	40.98	43.05	40.77	42.24
3465	NASDAQ	TURN	Thu, Feb 23, 2006	41.25	41.67	41.01	41.19
3464	NASDAQ	TURN	Wed, Feb 22, 2006	41.52	42.15	41.16	41.46
3463	NASDAQ	TURN	Tue, Feb 21, 2006	42.12	42.33	41.28	41.61
3462	NASDAQ	TURN	Fri, Feb 17, 2006	42.93	42.93	42.21	42.33
3461	NASDAQ	TURN	Thu, Feb 16, 2006	43.23	43.71	42.03	42.60
3460	NASDAQ	TURN	Wed, Feb 15, 2006	43.71	43.71	42.87	43.23
3459	NASDAQ	TURN	Tue, Feb 14, 2006	41.70	43.44	41.13	43.41
3458	NASDAQ	TURN	Mon, Feb 13, 2006	43.83	43.83	40.80	41.70
3457	NASDAQ	TURN	Fri, Feb 10, 2006	45.00	45.69	43.08	44.40
3456	NASDAQ	TURN	Thu, Feb 9, 2006	47.28	47.28	45.00	45.12
3455	NASDAQ	TURN	Wed, Feb 8, 2006	45.81	47.25	45.00	47.04
3454	NASDAQ	TURN	Tue, Feb 7, 2006	46.53	47.16	45.03	45.78
3453	NASDAQ	TURN	Mon, Feb 6, 2006	47.19	47.19	45.63	46.53
3452	NASDAQ	TURN	Fri, Feb 3, 2006	45.78	47.28	45.60	46.80
3451	NASDAQ	TURN	Thu, Feb 2, 2006	47.82	48.15	45.33	46.20
3450	NASDAQ	TURN	Wed, Feb 1, 2006	46.35	48.30	45.57	48.03
3449	NASDAQ	TURN	Tue, Jan 31, 2006	46.20	46.26	45.42	46.26
3448	NASDAQ	TURN	Mon, Jan 30, 2006	46.26	47.88	46.08	46.23
3447	NASDAQ	TURN	Fri, Jan 27, 2006	45.03	47.10	45.03	46.20
3446	NASDAQ	TURN	Thu, Jan 26, 2006	45.00	45.45	43.92	45.21
3445	NASDAQ	TURN	Wed, Jan 25, 2006	44.31	45.12	42.93	44.37
3444	NASDAQ	TURN	Tue, Jan 24, 2006	44.40	44.97	43.80	44.01
3443	NASDAQ	TURN	Mon, Jan 23, 2006	45.24	46.14	43.65	45.00
3442	NASDAQ	TURN	Fri, Jan 20, 2006	46.71	46.71	45.06	45.33
3441	NASDAQ	TURN	Thu, Jan 19, 2006	46.50	46.92	46.11	46.41
3440	NASDAQ	TURN	Wed, Jan 18, 2006	46.02	47.25	45.45	46.59
3439	NASDAQ	TURN	Tue, Jan 17, 2006	46.38	46.80	45.00	46.59
3438	NASDAQ	TURN	Fri, Jan 13, 2006	46.05	46.38	45.30	46.14
3437	NASDAQ	TURN	Thu, Jan 12, 2006	44.64	47.25	44.55	45.96
3436	NASDAQ	TURN	Wed, Jan 11, 2006	43.68	44.55	43.47	44.37
3435	NASDAQ	TURN	Tue, Jan 10, 2006	44.37	44.64	42.99	43.65
3434	NASDAQ	TURN	Mon, Jan 9, 2006	43.11	44.22	42.60	44.04
3433	NASDAQ	TURN	Fri, Jan 6, 2006	43.35	43.65	42.30	43.05
3432	NASDAQ	TURN	Thu, Jan 5, 2006	43.23	43.59	42.72	43.32
3431	NASDAQ	TURN	Wed, Jan 4, 2006	43.20	43.50	42.57	43.02
3430	NASDAQ	TURN	Tue, Jan 3, 2006	41.70	43.17	40.05	43.17
3429	NASDAQ	TURN	Fri, Dec 30, 2005	42.06	42.45	40.83	41.70
3428	NASDAQ	TURN	Thu, Dec 29, 2005	40.38	42.45	40.38	42.03
3427	NASDAQ	TURN	Wed, Dec 28, 2005	40.17	40.77	39.81	40.62
3426	NASDAQ	TURN	Tue, Dec 27, 2005	41.97	42.42	41.07	41.19
3425	NASDAQ	TURN	Fri, Dec 23, 2005	42.00	42.27	41.25	41.97
3424	NASDAQ	TURN	Thu, Dec 22, 2005	42.00	42.33	41.70	41.85
3423	NASDAQ	TURN	Wed, Dec 21, 2005	42.39	42.39	41.46	41.79
3422	NASDAQ	TURN	Tue, Dec 20, 2005	40.98	42.87	40.23	41.97
3421	NASDAQ	TURN	Mon, Dec 19, 2005	42.69	42.69	39.75	41.19
3420	NASDAQ	TURN	Fri, Dec 16, 2005	42.99	43.20	41.70	41.85
3419	NASDAQ	TURN	Thu, Dec 15, 2005	42.60	43.59	42.51	43.08
3418	NASDAQ	TURN	Wed, Dec 14, 2005	44.34	44.58	42.36	42.63
3417	NASDAQ	TURN	Tue, Dec 13, 2005	42.87	44.85	42.87	43.92
3416	NASDAQ	TURN	Mon, Dec 12, 2005	43.41	44.10	42.21	42.90
3415	NASDAQ	TURN	Fri, Dec 9, 2005	43.23	44.07	42.12	43.35
3414	NASDAQ	TURN	Thu, Dec 8, 2005	39.60	43.59	39.60	43.20
3413	NASDAQ	TURN	Wed, Dec 7, 2005	40.74	40.89	39.21	40.35
3412	NASDAQ	TURN	Tue, Dec 6, 2005	39.75	40.89	39.75	40.53
3411	NASDAQ	TURN	Mon, Dec 5, 2005	37.80	40.47	37.50	40.02
3410	NASDAQ	TURN	Fri, Dec 2, 2005	37.95	38.67	37.35	37.74
3409	NASDAQ	TURN	Thu, Dec 1, 2005	39.75	40.47	37.35	38.40
3408	NASDAQ	TURN	Wed, Nov 30, 2005	40.50	41.07	39.93	39.93
3407	NASDAQ	TURN	Tue, Nov 29, 2005	40.26	41.10	40.14	40.50
3406	NASDAQ	TURN	Mon, Nov 28, 2005	41.19	41.43	39.75	40.05
3405	NASDAQ	TURN	Fri, Nov 25, 2005	40.83	41.22	39.51	41.13
3404	NASDAQ	TURN	Wed, Nov 23, 2005	41.46	41.70	40.59	40.83
3403	NASDAQ	TURN	Tue, Nov 22, 2005	42.00	42.06	40.65	41.40
3402	NASDAQ	TURN	Mon, Nov 21, 2005	39.33	41.88	39.33	41.82
3401	NASDAQ	TURN	Fri, Nov 18, 2005	40.26	40.47	39.45	39.96
3400	NASDAQ	TURN	Thu, Nov 17, 2005	38.97	39.78	38.25	39.78
3399	NASDAQ	TURN	Wed, Nov 16, 2005	38.88	39.72	37.38	38.55
3398	NASDAQ	TURN	Tue, Nov 15, 2005	37.74	40.20	37.23	38.58
3397	NASDAQ	TURN	Mon, Nov 14, 2005	36.75	39.18	35.73	37.74
3396	NASDAQ	TURN	Fri, Nov 11, 2005	34.05	34.38	33.69	34.17
3395	NASDAQ	TURN	Thu, Nov 10, 2005	34.11	34.29	32.79	34.05
3394	NASDAQ	TURN	Wed, Nov 9, 2005	33.27	34.59	32.58	34.11
3393	NASDAQ	TURN	Tue, Nov 8, 2005	32.97	33.30	32.40	33.09
3392	NASDAQ	TURN	Mon, Nov 7, 2005	33.63	33.81	33.30	33.30
3391	NASDAQ	TURN	Fri, Nov 4, 2005	33.78	33.84	32.49	33.45
3390	NASDAQ	TURN	Thu, Nov 3, 2005	34.02	34.02	33.36	33.84
3389	NASDAQ	TURN	Wed, Nov 2, 2005	31.80	33.27	31.59	33.21
3388	NASDAQ	TURN	Tue, Nov 1, 2005	33.03	33.18	31.14	31.50
3387	NASDAQ	TURN	Mon, Oct 31, 2005	32.28	33.36	32.25	33.24
3386	NASDAQ	TURN	Fri, Oct 28, 2005	31.80	32.34	31.56	32.13
3385	NASDAQ	TURN	Thu, Oct 27, 2005	33.45	33.45	31.38	31.53
3384	NASDAQ	TURN	Wed, Oct 26, 2005	32.64	33.60	32.61	33.06
3383	NASDAQ	TURN	Tue, Oct 25, 2005	33.00	33.30	32.13	32.49
3382	NASDAQ	TURN	Mon, Oct 24, 2005	32.37	33.24	32.31	32.97
3381	NASDAQ	TURN	Fri, Oct 21, 2005	31.65	32.64	31.65	32.31
3380	NASDAQ	TURN	Thu, Oct 20, 2005	32.64	32.85	31.56	31.68
3379	NASDAQ	TURN	Wed, Oct 19, 2005	32.10	32.64	31.65	32.55
3378	NASDAQ	TURN	Tue, Oct 18, 2005	33.15	33.15	32.25	32.37
3377	NASDAQ	TURN	Mon, Oct 17, 2005	32.10	33.27	31.77	32.91
3376	NASDAQ	TURN	Fri, Oct 14, 2005	32.01	32.64	31.86	32.31
3375	NASDAQ	TURN	Thu, Oct 13, 2005	31.80	31.98	30.45	31.74
3374	NASDAQ	TURN	Wed, Oct 12, 2005	32.31	32.46	31.35	31.80
3373	NASDAQ	TURN	Tue, Oct 11, 2005	33.33	33.42	32.31	32.43
3372	NASDAQ	TURN	Mon, Oct 10, 2005	33.00	33.60	32.73	33.30
3371	NASDAQ	TURN	Fri, Oct 7, 2005	32.97	33.39	32.76	33.12
3370	NASDAQ	TURN	Thu, Oct 6, 2005	33.06	33.42	32.55	32.82
3369	NASDAQ	TURN	Wed, Oct 5, 2005	34.53	34.77	33.03	33.09
3368	NASDAQ	TURN	Tue, Oct 4, 2005	33.84	35.16	33.54	34.05
3367	NASDAQ	TURN	Mon, Oct 3, 2005	33.78	34.26	33.30	33.54
3366	NASDAQ	TURN	Fri, Sep 30, 2005	33.87	34.29	33.24	33.30
3365	NASDAQ	TURN	Thu, Sep 29, 2005	34.02	34.11	33.00	33.99
3364	NASDAQ	TURN	Wed, Sep 28, 2005	33.75	34.14	33.00	33.09
3363	NASDAQ	TURN	Tue, Sep 27, 2005	33.15	34.08	33.15	33.90
3362	NASDAQ	TURN	Mon, Sep 26, 2005	34.53	34.80	33.24	33.63
3361	NASDAQ	TURN	Fri, Sep 23, 2005	32.43	33.93	32.43	33.90
3360	NASDAQ	TURN	Thu, Sep 22, 2005	33.15	33.39	32.10	32.46
3359	NASDAQ	TURN	Wed, Sep 21, 2005	33.81	34.11	33.00	33.15
3358	NASDAQ	TURN	Tue, Sep 20, 2005	33.84	34.65	33.84	34.11
3357	NASDAQ	TURN	Mon, Sep 19, 2005	34.41	34.44	33.78	33.90
3356	NASDAQ	TURN	Fri, Sep 16, 2005	33.72	34.20	33.72	33.99
3355	NASDAQ	TURN	Thu, Sep 15, 2005	35.01	35.10	33.60	33.84
3354	NASDAQ	TURN	Wed, Sep 14, 2005	35.55	35.73	34.68	34.71
3353	NASDAQ	TURN	Tue, Sep 13, 2005	35.97	36.00	35.34	35.49
3352	NASDAQ	TURN	Mon, Sep 12, 2005	35.64	35.97	35.07	35.82
3351	NASDAQ	TURN	Fri, Sep 9, 2005	35.73	35.73	34.83	35.46
3350	NASDAQ	TURN	Thu, Sep 8, 2005	34.14	35.82	34.11	35.25
3349	NASDAQ	TURN	Wed, Sep 7, 2005	34.47	34.53	33.78	34.53
3348	NASDAQ	TURN	Tue, Sep 6, 2005	34.26	34.65	34.20	34.44
3347	NASDAQ	TURN	Fri, Sep 2, 2005	34.47	34.59	34.11	34.38
3346	NASDAQ	TURN	Thu, Sep 1, 2005	34.26	34.65	34.08	34.38
3345	NASDAQ	TURN	Wed, Aug 31, 2005	33.99	34.56	33.99	34.50
3344	NASDAQ	TURN	Tue, Aug 30, 2005	33.60	34.20	33.60	34.05
3343	NASDAQ	TURN	Mon, Aug 29, 2005	33.60	33.96	33.60	33.75
3342	NASDAQ	TURN	Fri, Aug 26, 2005	33.90	34.26	33.69	33.84
3341	NASDAQ	TURN	Thu, Aug 25, 2005	34.14	34.32	33.60	33.87
3340	NASDAQ	TURN	Wed, Aug 24, 2005	34.20	34.41	33.75	34.08
3339	NASDAQ	TURN	Tue, Aug 23, 2005	34.05	34.38	33.78	33.81
3338	NASDAQ	TURN	Mon, Aug 22, 2005	34.29	34.62	33.60	34.32
3337	NASDAQ	TURN	Fri, Aug 19, 2005	33.93	34.50	33.87	34.29
3336	NASDAQ	TURN	Thu, Aug 18, 2005	33.72	34.20	33.63	33.93
3335	NASDAQ	TURN	Wed, Aug 17, 2005	36.60	36.60	34.80	35.31
3334	NASDAQ	TURN	Tue, Aug 16, 2005	35.61	36.75	35.58	36.45
3333	NASDAQ	TURN	Mon, Aug 15, 2005	34.80	36.24	34.62	36.21
3332	NASDAQ	TURN	Fri, Aug 12, 2005	36.06	36.06	34.80	34.89
3331	NASDAQ	TURN	Thu, Aug 11, 2005	35.52	36.18	35.31	35.64
3330	NASDAQ	TURN	Wed, Aug 10, 2005	35.67	37.26	35.34	35.79
3329	NASDAQ	TURN	Tue, Aug 9, 2005	35.22	36.87	35.22	35.64
3328	NASDAQ	TURN	Mon, Aug 8, 2005	35.61	36.24	35.22	35.76
3327	NASDAQ	TURN	Fri, Aug 5, 2005	36.06	36.99	34.68	35.43
3326	NASDAQ	TURN	Thu, Aug 4, 2005	36.69	37.38	35.85	36.33
3325	NASDAQ	TURN	Wed, Aug 3, 2005	38.97	39.00	36.81	37.08
3324	NASDAQ	TURN	Tue, Aug 2, 2005	39.15	39.60	38.94	39.27
3323	NASDAQ	TURN	Mon, Aug 1, 2005	40.74	40.98	39.00	39.48
3322	NASDAQ	TURN	Fri, Jul 29, 2005	41.10	41.25	40.35	40.50
3321	NASDAQ	TURN	Thu, Jul 28, 2005	40.20	41.22	40.20	41.10
3320	NASDAQ	TURN	Wed, Jul 27, 2005	40.80	40.92	39.63	40.32
3319	NASDAQ	TURN	Tue, Jul 26, 2005	40.77	40.80	39.15	40.56
3318	NASDAQ	TURN	Mon, Jul 25, 2005	40.41	40.50	39.15	39.78
3317	NASDAQ	TURN	Fri, Jul 22, 2005	40.86	40.95	39.87	40.38
3316	NASDAQ	TURN	Thu, Jul 21, 2005	40.74	41.34	40.35	40.77
3315	NASDAQ	TURN	Wed, Jul 20, 2005	39.12	41.40	39.09	41.04
3314	NASDAQ	TURN	Tue, Jul 19, 2005	39.90	40.23	39.06	39.54
3313	NASDAQ	TURN	Mon, Jul 18, 2005	39.18	39.84	39.00	39.69
3312	NASDAQ	TURN	Fri, Jul 15, 2005	39.21	39.60	39.03	39.27
3311	NASDAQ	TURN	Thu, Jul 14, 2005	39.27	39.78	39.03	39.39
3310	NASDAQ	TURN	Wed, Jul 13, 2005	39.15	40.14	39.00	39.15
3309	NASDAQ	TURN	Tue, Jul 12, 2005	40.98	40.98	39.30	39.57
3308	NASDAQ	TURN	Mon, Jul 11, 2005	40.05	41.55	39.30	40.98
3307	NASDAQ	TURN	Fri, Jul 8, 2005	38.52	39.87	37.50	39.72
3306	NASDAQ	TURN	Thu, Jul 7, 2005	38.10	38.52	37.50	38.43
3305	NASDAQ	TURN	Wed, Jul 6, 2005	37.32	38.07	37.05	37.68
3304	NASDAQ	TURN	Tue, Jul 5, 2005	36.03	37.08	35.52	37.05
3303	NASDAQ	TURN	Fri, Jul 1, 2005	35.61	36.06	35.22	35.49
3302	NASDAQ	TURN	Thu, Jun 30, 2005	36.00	36.30	35.73	35.73
3301	NASDAQ	TURN	Wed, Jun 29, 2005	36.60	36.60	35.85	36.36
3300	NASDAQ	TURN	Tue, Jun 28, 2005	35.22	36.51	34.95	36.39
3299	NASDAQ	TURN	Mon, Jun 27, 2005	36.15	36.18	34.95	35.19
3298	NASDAQ	TURN	Fri, Jun 24, 2005	35.67	36.15	34.83	36.15
3297	NASDAQ	TURN	Thu, Jun 23, 2005	36.45	36.60	35.40	35.61
3296	NASDAQ	TURN	Wed, Jun 22, 2005	36.21	36.96	35.76	36.18
3295	NASDAQ	TURN	Tue, Jun 21, 2005	34.38	36.12	34.05	35.55
3294	NASDAQ	TURN	Mon, Jun 20, 2005	34.89	35.19	34.20	34.50
3293	NASDAQ	TURN	Fri, Jun 17, 2005	36.72	37.05	35.13	35.40
3292	NASDAQ	TURN	Thu, Jun 16, 2005	37.02	37.35	36.75	36.96
3291	NASDAQ	TURN	Wed, Jun 15, 2005	37.74	37.74	36.75	37.02
3290	NASDAQ	TURN	Tue, Jun 14, 2005	37.47	37.95	36.96	37.23
3289	NASDAQ	TURN	Mon, Jun 13, 2005	37.08	37.41	36.63	36.87
3288	NASDAQ	TURN	Fri, Jun 10, 2005	36.75	37.35	36.12	36.66
3287	NASDAQ	TURN	Thu, Jun 9, 2005	35.58	36.69	35.43	36.69
3286	NASDAQ	TURN	Wed, Jun 8, 2005	36.12	36.42	35.40	35.82
3285	NASDAQ	TURN	Tue, Jun 7, 2005	35.88	37.20	35.76	36.12
3284	NASDAQ	TURN	Mon, Jun 6, 2005	36.81	37.53	35.25	35.79
3283	NASDAQ	TURN	Fri, Jun 3, 2005	37.62	37.95	36.36	36.87
3282	NASDAQ	TURN	Thu, Jun 2, 2005	38.31	38.40	37.26	37.68
3281	NASDAQ	TURN	Wed, Jun 1, 2005	38.22	39.30	37.56	38.22
3280	NASDAQ	TURN	Tue, May 31, 2005	39.57	39.60	38.40	38.52
3279	NASDAQ	TURN	Fri, May 27, 2005	39.84	40.14	38.82	38.82
3278	NASDAQ	TURN	Thu, May 26, 2005	39.75	39.75	38.01	38.52
3277	NASDAQ	TURN	Wed, May 25, 2005	38.73	39.27	37.74	39.03
3276	NASDAQ	TURN	Tue, May 24, 2005	39.42	39.69	38.91	39.00
3275	NASDAQ	TURN	Mon, May 23, 2005	39.18	39.45	38.28	39.45
3274	NASDAQ	TURN	Fri, May 20, 2005	37.05	37.65	36.48	37.38
3273	NASDAQ	TURN	Thu, May 19, 2005	36.18	37.05	36.03	37.05
3272	NASDAQ	TURN	Wed, May 18, 2005	35.40	36.69	35.07	36.15
3271	NASDAQ	TURN	Tue, May 17, 2005	35.52	36.03	34.68	34.98
3270	NASDAQ	TURN	Mon, May 16, 2005	33.75	35.25	33.15	35.16
3269	NASDAQ	TURN	Fri, May 13, 2005	32.04	33.51	31.65	32.73
3268	NASDAQ	TURN	Thu, May 12, 2005	32.37	33.06	31.50	31.74
3267	NASDAQ	TURN	Wed, May 11, 2005	31.89	32.70	31.50	32.19
3266	NASDAQ	TURN	Tue, May 10, 2005	32.67	33.06	31.35	31.98
3265	NASDAQ	TURN	Mon, May 9, 2005	32.91	33.00	32.16	33.00
3264	NASDAQ	TURN	Fri, May 6, 2005	32.79	33.09	32.43	32.58
3263	NASDAQ	TURN	Thu, May 5, 2005	33.09	34.05	32.07	32.55
3262	NASDAQ	TURN	Wed, May 4, 2005	31.98	32.13	30.90	31.86
3261	NASDAQ	TURN	Tue, May 3, 2005	32.25	32.25	30.75	30.96
3260	NASDAQ	TURN	Mon, May 2, 2005	31.59	32.25	31.23	32.04
3259	NASDAQ	TURN	Fri, Apr 29, 2005	30.75	31.80	30.30	31.44
3258	NASDAQ	TURN	Thu, Apr 28, 2005	30.57	31.65	30.30	30.39
3257	NASDAQ	TURN	Wed, Apr 27, 2005	32.01	32.10	30.96	31.38
3256	NASDAQ	TURN	Tue, Apr 26, 2005	32.70	33.33	31.80	31.80
3255	NASDAQ	TURN	Mon, Apr 25, 2005	31.41	32.91	31.32	32.55
3254	NASDAQ	TURN	Fri, Apr 22, 2005	31.65	31.86	30.63	31.26
3253	NASDAQ	TURN	Thu, Apr 21, 2005	31.08	31.41	30.18	31.41
3252	NASDAQ	TURN	Wed, Apr 20, 2005	32.10	32.40	30.33	30.42
3251	NASDAQ	TURN	Tue, Apr 19, 2005	30.90	32.16	30.48	32.16
3250	NASDAQ	TURN	Mon, Apr 18, 2005	30.03	31.71	30.03	30.66
3249	NASDAQ	TURN	Fri, Apr 15, 2005	31.98	32.25	30.03	30.60
3248	NASDAQ	TURN	Thu, Apr 14, 2005	33.45	33.51	30.90	31.68
3247	NASDAQ	TURN	Wed, Apr 13, 2005	33.84	34.53	32.67	33.15
3246	NASDAQ	TURN	Tue, Apr 12, 2005	34.11	34.32	32.28	34.05
3245	NASDAQ	TURN	Mon, Apr 11, 2005	34.86	35.22	33.75	34.08
3244	NASDAQ	TURN	Fri, Apr 8, 2005	35.70	36.03	34.50	35.25
3243	NASDAQ	TURN	Thu, Apr 7, 2005	35.13	36.21	34.50	35.97
3242	NASDAQ	TURN	Wed, Apr 6, 2005	34.50	35.97	34.26	34.95
3241	NASDAQ	TURN	Tue, Apr 5, 2005	35.55	35.70	34.50	34.83
3240	NASDAQ	TURN	Mon, Apr 4, 2005	34.56	35.58	33.33	35.07
3239	NASDAQ	TURN	Fri, Apr 1, 2005	35.88	36.90	34.56	35.16
3238	NASDAQ	TURN	Thu, Mar 31, 2005	36.60	37.38	35.28	36.12
3237	NASDAQ	TURN	Wed, Mar 30, 2005	34.92	36.81	34.92	36.51
3236	NASDAQ	TURN	Tue, Mar 29, 2005	35.64	37.20	34.80	35.19
3235	NASDAQ	TURN	Mon, Mar 28, 2005	34.83	36.12	34.38	35.10
3234	NASDAQ	TURN	Thu, Mar 24, 2005	34.53	35.25	34.14	34.32
3233	NASDAQ	TURN	Wed, Mar 23, 2005	35.82	35.82	34.11	34.50
3232	NASDAQ	TURN	Tue, Mar 22, 2005	35.43	36.57	34.80	35.31
3231	NASDAQ	TURN	Mon, Mar 21, 2005	35.85	36.30	33.90	35.10
3230	NASDAQ	TURN	Fri, Mar 18, 2005	36.30	36.66	35.52	35.94
3229	NASDAQ	TURN	Thu, Mar 17, 2005	36.00	36.42	34.98	36.03
3228	NASDAQ	TURN	Wed, Mar 16, 2005	36.21	37.05	34.86	35.88
3227	NASDAQ	TURN	Tue, Mar 15, 2005	36.78	37.86	36.00	36.33
3226	NASDAQ	TURN	Mon, Mar 14, 2005	39.45	39.60	36.30	36.57
3225	NASDAQ	TURN	Fri, Mar 11, 2005	39.54	40.17	39.00	39.21
3224	NASDAQ	TURN	Thu, Mar 10, 2005	40.14	40.53	39.00	39.72
3223	NASDAQ	TURN	Wed, Mar 9, 2005	40.68	41.10	39.51	39.81
3222	NASDAQ	TURN	Tue, Mar 8, 2005	41.16	41.64	40.02	40.59
3221	NASDAQ	TURN	Mon, Mar 7, 2005	41.94	42.09	41.28	41.31
3220	NASDAQ	TURN	Fri, Mar 4, 2005	42.18	42.30	40.68	41.70
3219	NASDAQ	TURN	Thu, Mar 3, 2005	41.49	41.97	39.78	40.50
3218	NASDAQ	TURN	Wed, Mar 2, 2005	41.22	42.00	39.78	41.10
3217	NASDAQ	TURN	Tue, Mar 1, 2005	40.47	41.31	39.75	40.68
3216	NASDAQ	TURN	Mon, Feb 28, 2005	39.72	40.71	39.00	39.99
3215	NASDAQ	TURN	Fri, Feb 25, 2005	40.20	41.34	39.60	40.68
3214	NASDAQ	TURN	Thu, Feb 24, 2005	39.75	40.14	38.22	39.72
3213	NASDAQ	TURN	Wed, Feb 23, 2005	40.71	41.34	39.30	40.14
3212	NASDAQ	TURN	Tue, Feb 22, 2005	44.13	44.22	40.20	40.80
3211	NASDAQ	TURN	Fri, Feb 18, 2005	43.32	43.80	42.00	42.51
3210	NASDAQ	TURN	Thu, Feb 17, 2005	44.13	44.70	42.72	42.87
3209	NASDAQ	TURN	Wed, Feb 16, 2005	41.13	42.90	39.87	42.42
3208	NASDAQ	TURN	Tue, Feb 15, 2005	40.41	41.79	40.02	41.10
3207	NASDAQ	TURN	Mon, Feb 14, 2005	41.94	42.81	39.90	40.41
3206	NASDAQ	TURN	Fri, Feb 11, 2005	41.91	43.35	40.53	42.27
3205	NASDAQ	TURN	Thu, Feb 10, 2005	36.45	39.30	36.18	38.70
3204	NASDAQ	TURN	Wed, Feb 9, 2005	38.34	38.40	36.09	36.66
3203	NASDAQ	TURN	Tue, Feb 8, 2005	39.30	40.02	37.50	37.83
3202	NASDAQ	TURN	Mon, Feb 7, 2005	40.62	40.74	38.55	39.51
3201	NASDAQ	TURN	Fri, Feb 4, 2005	37.83	41.07	37.80	40.35
3200	NASDAQ	TURN	Thu, Feb 3, 2005	37.17	38.16	36.57	37.77
3199	NASDAQ	TURN	Wed, Feb 2, 2005	37.71	38.55	37.05	37.53
3198	NASDAQ	TURN	Tue, Feb 1, 2005	38.88	38.91	37.26	37.92
3197	NASDAQ	TURN	Mon, Jan 31, 2005	38.07	38.55	37.11	38.31
3196	NASDAQ	TURN	Fri, Jan 28, 2005	36.18	36.66	35.40	36.30
3195	NASDAQ	TURN	Thu, Jan 27, 2005	35.16	36.60	34.65	35.46
3194	NASDAQ	TURN	Wed, Jan 26, 2005	34.98	35.37	33.96	34.83
3193	NASDAQ	TURN	Tue, Jan 25, 2005	36.06	36.75	34.32	34.59
3192	NASDAQ	TURN	Mon, Jan 24, 2005	36.00	37.47	34.98	35.40
3191	NASDAQ	TURN	Fri, Jan 21, 2005	37.05	37.29	35.10	35.82
3190	NASDAQ	TURN	Thu, Jan 20, 2005	38.67	39.51	35.97	36.81
3189	NASDAQ	TURN	Wed, Jan 19, 2005	41.79	41.94	38.49	39.06
3188	NASDAQ	TURN	Tue, Jan 18, 2005	39.18	41.76	38.76	41.46
3187	NASDAQ	TURN	Fri, Jan 14, 2005	38.88	40.08	38.85	39.18
3186	NASDAQ	TURN	Thu, Jan 13, 2005	40.80	41.37	38.70	39.06
3185	NASDAQ	TURN	Wed, Jan 12, 2005	40.35	41.19	39.54	40.95
3184	NASDAQ	TURN	Tue, Jan 11, 2005	42.36	42.42	40.20	40.35
3183	NASDAQ	TURN	Mon, Jan 10, 2005	42.09	43.44	41.55	42.21
3182	NASDAQ	TURN	Fri, Jan 7, 2005	43.20	43.83	41.70	42.30
3181	NASDAQ	TURN	Thu, Jan 6, 2005	42.75	43.95	42.30	43.23
3180	NASDAQ	TURN	Wed, Jan 5, 2005	43.11	44.79	41.61	42.06
3179	NASDAQ	TURN	Tue, Jan 4, 2005	47.28	47.55	43.05	43.56
3178	NASDAQ	TURN	Mon, Jan 3, 2005	50.22	50.40	47.25	47.61
3177	NASDAQ	TURN	Fri, Dec 31, 2004	49.62	49.86	48.33	49.14
3176	NASDAQ	TURN	Thu, Dec 30, 2004	49.68	50.10	47.64	48.75
3175	NASDAQ	TURN	Wed, Dec 29, 2004	47.52	49.65	47.40	49.59
3174	NASDAQ	TURN	Tue, Dec 28, 2004	45.54	47.43	45.54	47.43
3173	NASDAQ	TURN	Mon, Dec 27, 2004	46.02	47.10	45.54	46.11
3172	NASDAQ	TURN	Thu, Dec 23, 2004	45.09	46.80	44.79	45.36
3171	NASDAQ	TURN	Wed, Dec 22, 2004	42.54	45.87	42.51	45.15
3170	NASDAQ	TURN	Tue, Dec 21, 2004	44.67	44.67	42.39	42.84
3169	NASDAQ	TURN	Mon, Dec 20, 2004	44.28	44.91	43.41	44.13
3168	NASDAQ	TURN	Fri, Dec 17, 2004	45.75	46.80	42.99	43.41
3167	NASDAQ	TURN	Thu, Dec 16, 2004	47.64	47.64	44.49	45.21
3166	NASDAQ	TURN	Wed, Dec 15, 2004	45.60	47.94	45.30	47.49
3165	NASDAQ	TURN	Tue, Dec 14, 2004	43.98	46.08	43.23	44.85
3164	NASDAQ	TURN	Mon, Dec 13, 2004	39.90	44.55	39.90	44.22
3163	NASDAQ	TURN	Fri, Dec 10, 2004	39.90	40.59	39.06	39.36
3162	NASDAQ	TURN	Thu, Dec 9, 2004	40.95	41.31	39.09	39.84
3161	NASDAQ	TURN	Wed, Dec 8, 2004	40.50	42.30	39.18	41.31
3160	NASDAQ	TURN	Tue, Dec 7, 2004	40.83	41.61	39.57	39.78
3159	NASDAQ	TURN	Mon, Dec 6, 2004	41.55	42.51	39.90	40.80
3158	NASDAQ	TURN	Fri, Dec 3, 2004	42.15	43.29	40.53	41.88
3157	NASDAQ	TURN	Thu, Dec 2, 2004	44.10	44.43	41.40	41.88
3156	NASDAQ	TURN	Wed, Dec 1, 2004	45.06	45.06	43.80	44.13
3155	NASDAQ	TURN	Tue, Nov 30, 2004	43.92	44.55	43.62	44.28
3154	NASDAQ	TURN	Mon, Nov 29, 2004	44.85	46.20	43.38	44.37
3153	NASDAQ	TURN	Fri, Nov 26, 2004	44.40	45.06	44.07	44.40
3152	NASDAQ	TURN	Wed, Nov 24, 2004	43.05	44.40	42.39	44.07
3151	NASDAQ	TURN	Tue, Nov 23, 2004	41.76	42.90	41.25	42.90
3150	NASDAQ	TURN	Mon, Nov 22, 2004	39.18	41.97	39.18	41.55
3149	NASDAQ	TURN	Fri, Nov 19, 2004	39.30	40.05	39.12	39.60
3148	NASDAQ	TURN	Thu, Nov 18, 2004	39.75	39.90	39.03	39.75
3147	NASDAQ	TURN	Wed, Nov 17, 2004	39.84	40.11	39.06	39.72
3146	NASDAQ	TURN	Tue, Nov 16, 2004	38.79	39.81	38.31	39.57
3145	NASDAQ	TURN	Mon, Nov 15, 2004	39.93	41.07	39.24	39.72
3144	NASDAQ	TURN	Fri, Nov 12, 2004	38.52	39.84	37.50	39.60
3143	NASDAQ	TURN	Thu, Nov 11, 2004	36.45	38.73	36.15	38.73
3142	NASDAQ	TURN	Wed, Nov 10, 2004	37.80	37.80	36.00	36.63
3141	NASDAQ	TURN	Tue, Nov 9, 2004	38.04	38.04	36.45	37.14
3140	NASDAQ	TURN	Mon, Nov 8, 2004	36.60	37.95	36.30	37.86
3139	NASDAQ	TURN	Fri, Nov 5, 2004	37.20	38.25	36.60	36.87
3138	NASDAQ	TURN	Thu, Nov 4, 2004	36.87	37.20	35.10	37.05
3137	NASDAQ	TURN	Wed, Nov 3, 2004	37.95	39.45	36.30	36.87
3136	NASDAQ	TURN	Tue, Nov 2, 2004	36.15	38.07	35.76	36.72
3135	NASDAQ	TURN	Mon, Nov 1, 2004	35.70	36.12	34.05	35.07
3134	NASDAQ	TURN	Fri, Oct 29, 2004	37.47	37.47	35.40	35.67
3133	NASDAQ	TURN	Thu, Oct 28, 2004	36.00	37.41	35.10	36.90
3132	NASDAQ	TURN	Wed, Oct 27, 2004	35.55	35.70	34.62	35.64
3131	NASDAQ	TURN	Tue, Oct 26, 2004	34.44	35.31	34.20	35.07
3130	NASDAQ	TURN	Mon, Oct 25, 2004	34.35	35.31	33.60	34.56
3129	NASDAQ	TURN	Fri, Oct 22, 2004	36.00	36.00	34.08	34.83
3128	NASDAQ	TURN	Thu, Oct 21, 2004	33.00	35.85	32.73	35.70
3127	NASDAQ	TURN	Wed, Oct 20, 2004	32.40	33.00	32.16	32.76
3126	NASDAQ	TURN	Tue, Oct 19, 2004	33.87	34.65	32.55	32.76
3125	NASDAQ	TURN	Mon, Oct 18, 2004	32.97	33.87	31.80	33.66
3124	NASDAQ	TURN	Fri, Oct 15, 2004	32.70	33.63	31.65	32.52
3123	NASDAQ	TURN	Thu, Oct 14, 2004	33.00	33.51	32.34	32.58
3122	NASDAQ	TURN	Wed, Oct 13, 2004	34.38	34.95	33.00	33.45
3121	NASDAQ	TURN	Tue, Oct 12, 2004	33.45	34.11	33.00	33.84
3120	NASDAQ	TURN	Mon, Oct 11, 2004	34.26	34.68	32.49	34.68
3119	NASDAQ	TURN	Fri, Oct 8, 2004	35.19	35.37	33.63	34.50
3118	NASDAQ	TURN	Thu, Oct 7, 2004	35.67	36.03	34.95	35.49
3117	NASDAQ	TURN	Wed, Oct 6, 2004	36.87	36.87	35.16	35.37
3116	NASDAQ	TURN	Tue, Oct 5, 2004	36.30	36.90	35.40	36.69
3115	NASDAQ	TURN	Mon, Oct 4, 2004	35.25	36.66	34.26	36.45
3114	NASDAQ	TURN	Fri, Oct 1, 2004	31.17	34.50	30.87	34.05
3113	NASDAQ	TURN	Thu, Sep 30, 2004	31.05	31.17	30.60	31.02
3112	NASDAQ	TURN	Wed, Sep 29, 2004	30.39	31.14	30.30	30.87
3111	NASDAQ	TURN	Tue, Sep 28, 2004	30.60	31.08	30.48	30.90
3110	NASDAQ	TURN	Mon, Sep 27, 2004	31.02	31.08	30.45	30.57
3109	NASDAQ	TURN	Fri, Sep 24, 2004	30.84	31.11	30.48	30.78
3108	NASDAQ	TURN	Thu, Sep 23, 2004	30.12	31.05	30.12	30.66
3107	NASDAQ	TURN	Wed, Sep 22, 2004	31.20	31.20	29.67	30.51
3106	NASDAQ	TURN	Tue, Sep 21, 2004	30.18	31.05	30.18	30.87
3105	NASDAQ	TURN	Mon, Sep 20, 2004	31.44	31.44	30.00	30.15
3104	NASDAQ	TURN	Fri, Sep 17, 2004	31.23	32.43	30.78	31.29
3103	NASDAQ	TURN	Thu, Sep 16, 2004	29.82	31.17	29.82	31.17
3102	NASDAQ	TURN	Wed, Sep 15, 2004	30.03	30.36	29.46	30.06
3101	NASDAQ	TURN	Tue, Sep 14, 2004	29.73	30.54	29.73	30.33
3100	NASDAQ	TURN	Mon, Sep 13, 2004	30.57	31.26	29.64	30.09
3099	NASDAQ	TURN	Fri, Sep 10, 2004	29.13	30.00	28.71	29.97
3098	NASDAQ	TURN	Thu, Sep 9, 2004	28.50	29.37	28.29	28.77
3097	NASDAQ	TURN	Wed, Sep 8, 2004	28.53	29.76	28.23	28.44
3096	NASDAQ	TURN	Tue, Sep 7, 2004	27.57	28.50	27.21	28.44
3095	NASDAQ	TURN	Fri, Sep 3, 2004	28.02	28.02	26.94	26.97
3094	NASDAQ	TURN	Thu, Sep 2, 2004	28.35	28.41	27.00	28.02
3093	NASDAQ	TURN	Wed, Sep 1, 2004	27.00	28.89	26.37	27.36
3092	NASDAQ	TURN	Tue, Aug 31, 2004	27.03	27.69	26.01	26.85
3091	NASDAQ	TURN	Mon, Aug 30, 2004	28.56	29.04	26.70	26.85
3090	NASDAQ	TURN	Fri, Aug 27, 2004	27.69	28.53	27.60	28.23
3089	NASDAQ	TURN	Thu, Aug 26, 2004	27.87	28.20	27.18	27.93
3088	NASDAQ	TURN	Wed, Aug 25, 2004	26.28	27.72	26.28	27.54
3087	NASDAQ	TURN	Tue, Aug 24, 2004	27.36	27.45	26.16	26.34
3086	NASDAQ	TURN	Mon, Aug 23, 2004	27.06	28.68	26.40	26.67
3085	NASDAQ	TURN	Fri, Aug 20, 2004	26.16	27.54	25.83	27.06
3084	NASDAQ	TURN	Thu, Aug 19, 2004	25.50	26.79	25.38	26.19
3083	NASDAQ	TURN	Wed, Aug 18, 2004	25.35	26.31	24.03	25.50
3082	NASDAQ	TURN	Tue, Aug 17, 2004	25.80	26.58	24.51	24.87
3081	NASDAQ	TURN	Mon, Aug 16, 2004	21.66	25.14	21.66	24.72
3080	NASDAQ	TURN	Fri, Aug 13, 2004	21.36	22.29	21.21	21.75
3079	NASDAQ	TURN	Thu, Aug 12, 2004	24.12	24.12	21.45	21.63
3078	NASDAQ	TURN	Wed, Aug 11, 2004	22.65	23.85	22.41	23.40
3077	NASDAQ	TURN	Tue, Aug 10, 2004	23.01	23.52	21.78	23.07
3076	NASDAQ	TURN	Mon, Aug 9, 2004	24.57	24.63	22.20	22.65
3075	NASDAQ	TURN	Fri, Aug 6, 2004	24.42	25.14	23.37	23.88
3074	NASDAQ	TURN	Thu, Aug 5, 2004	25.77	26.04	22.26	24.60
3073	NASDAQ	TURN	Wed, Aug 4, 2004	27.93	28.11	24.54	25.59
3072	NASDAQ	TURN	Tue, Aug 3, 2004	29.10	30.27	27.81	28.14
3071	NASDAQ	TURN	Mon, Aug 2, 2004	30.60	30.60	28.95	29.25
3070	NASDAQ	TURN	Fri, Jul 30, 2004	31.80	31.95	30.30	30.63
3069	NASDAQ	TURN	Thu, Jul 29, 2004	30.21	31.62	29.55	31.29
3068	NASDAQ	TURN	Wed, Jul 28, 2004	29.67	29.82	28.14	29.64
3067	NASDAQ	TURN	Tue, Jul 27, 2004	27.33	29.43	27.33	29.40
3066	NASDAQ	TURN	Mon, Jul 26, 2004	27.75	28.35	26.88	27.72
3065	NASDAQ	TURN	Fri, Jul 23, 2004	28.47	28.50	26.82	27.75
3064	NASDAQ	TURN	Thu, Jul 22, 2004	29.22	29.70	26.16	28.02
3063	NASDAQ	TURN	Wed, Jul 21, 2004	31.65	32.37	28.86	29.25
3062	NASDAQ	TURN	Tue, Jul 20, 2004	30.45	31.44	30.18	31.17
3061	NASDAQ	TURN	Mon, Jul 19, 2004	31.53	32.61	30.30	30.54
3060	NASDAQ	TURN	Fri, Jul 16, 2004	33.36	33.57	31.98	32.19
3059	NASDAQ	TURN	Thu, Jul 15, 2004	33.27	33.48	32.58	33.00
3058	NASDAQ	TURN	Wed, Jul 14, 2004	33.36	33.60	31.59	32.61
3057	NASDAQ	TURN	Tue, Jul 13, 2004	34.17	34.68	33.03	33.09
3056	NASDAQ	TURN	Mon, Jul 12, 2004	36.12	36.60	33.93	34.17
3055	NASDAQ	TURN	Fri, Jul 9, 2004	36.54	37.17	34.68	35.43
3054	NASDAQ	TURN	Thu, Jul 8, 2004	37.35	37.35	34.68	35.73
3053	NASDAQ	TURN	Wed, Jul 7, 2004	38.85	39.09	36.69	37.08
3052	NASDAQ	TURN	Tue, Jul 6, 2004	39.18	39.90	37.68	38.70
3051	NASDAQ	TURN	Fri, Jul 2, 2004	40.50	40.77	38.88	39.51
3050	NASDAQ	TURN	Thu, Jul 1, 2004	38.13	41.70	37.65	41.01
3049	NASDAQ	TURN	Wed, Jun 30, 2004	37.62	38.28	36.69	36.72
3048	NASDAQ	TURN	Tue, Jun 29, 2004	37.44	38.10	36.96	37.08
3047	NASDAQ	TURN	Mon, Jun 28, 2004	41.25	41.34	36.84	37.05
3046	NASDAQ	TURN	Fri, Jun 25, 2004	40.71	41.10	36.81	40.77
3045	NASDAQ	TURN	Thu, Jun 24, 2004	40.14	41.19	39.24	39.48
3044	NASDAQ	TURN	Wed, Jun 23, 2004	36.96	38.85	36.21	38.70
3043	NASDAQ	TURN	Tue, Jun 22, 2004	36.09	36.87	35.70	35.88
3042	NASDAQ	TURN	Mon, Jun 21, 2004	35.19	37.11	34.35	36.00
3041	NASDAQ	TURN	Fri, Jun 18, 2004	34.71	35.79	34.44	34.77
3040	NASDAQ	TURN	Thu, Jun 17, 2004	35.70	36.87	33.75	34.98
3039	NASDAQ	TURN	Wed, Jun 16, 2004	36.99	37.20	32.31	34.95
3038	NASDAQ	TURN	Tue, Jun 15, 2004	35.70	37.65	35.70	36.33
3037	NASDAQ	TURN	Mon, Jun 14, 2004	39.00	39.15	35.31	35.79
3036	NASDAQ	TURN	Thu, Jun 10, 2004	39.18	39.78	38.22	38.55
3035	NASDAQ	TURN	Wed, Jun 9, 2004	39.96	41.49	38.10	38.58
3034	NASDAQ	TURN	Tue, Jun 8, 2004	41.10	41.73	39.33	40.17
3033	NASDAQ	TURN	Mon, Jun 7, 2004	38.82	41.82	38.73	41.40
3032	NASDAQ	TURN	Fri, Jun 4, 2004	39.99	40.08	38.22	38.31
3031	NASDAQ	TURN	Thu, Jun 3, 2004	41.01	41.61	37.98	38.43
3030	NASDAQ	TURN	Wed, Jun 2, 2004	43.95	43.95	41.13	42.09
3029	NASDAQ	TURN	Tue, Jun 1, 2004	45.42	45.42	42.87	43.95
3028	NASDAQ	TURN	Fri, May 28, 2004	44.25	45.72	43.59	45.03
3027	NASDAQ	TURN	Thu, May 27, 2004	46.35	46.62	43.83	44.28
3026	NASDAQ	TURN	Wed, May 26, 2004	46.50	48.72	45.15	45.75
3025	NASDAQ	TURN	Tue, May 25, 2004	46.17	47.40	43.80	46.38
3024	NASDAQ	TURN	Mon, May 24, 2004	45.78	46.65	45.00	46.23
3023	NASDAQ	TURN	Fri, May 21, 2004	45.48	45.75	43.80	44.88
3022	NASDAQ	TURN	Thu, May 20, 2004	45.81	45.81	44.10	44.97
3021	NASDAQ	TURN	Wed, May 19, 2004	45.00	47.07	44.07	44.88
3020	NASDAQ	TURN	Tue, May 18, 2004	42.42	44.04	42.42	43.14
3019	NASDAQ	TURN	Mon, May 17, 2004	44.70	44.70	42.12	42.48
3018	NASDAQ	TURN	Fri, May 14, 2004	47.67	47.67	45.06	45.33
3017	NASDAQ	TURN	Thu, May 13, 2004	44.85	47.82	44.85	46.86
3016	NASDAQ	TURN	Wed, May 12, 2004	45.15	45.60	41.70	44.70
3015	NASDAQ	TURN	Tue, May 11, 2004	45.66	46.08	44.28	44.49
3014	NASDAQ	TURN	Mon, May 10, 2004	46.08	46.35	42.57	43.11
3013	NASDAQ	TURN	Fri, May 7, 2004	50.49	52.80	48.03	48.03
3012	NASDAQ	TURN	Thu, May 6, 2004	52.83	53.85	50.40	51.15
3011	NASDAQ	TURN	Wed, May 5, 2004	53.88	54.78	52.50	53.58
3010	NASDAQ	TURN	Tue, May 4, 2004	52.20	54.00	51.90	53.25
3009	NASDAQ	TURN	Mon, May 3, 2004	51.33	53.82	49.50	51.87
3008	NASDAQ	TURN	Fri, Apr 30, 2004	54.84	55.20	51.30	51.87
3007	NASDAQ	TURN	Thu, Apr 29, 2004	54.78	56.10	52.95	53.88
3006	NASDAQ	TURN	Wed, Apr 28, 2004	58.80	58.95	54.93	56.10
3005	NASDAQ	TURN	Tue, Apr 27, 2004	59.70	61.08	58.05	58.17
3004	NASDAQ	TURN	Mon, Apr 26, 2004	64.47	64.47	58.65	59.67
3003	NASDAQ	TURN	Fri, Apr 23, 2004	57.90	65.04	57.15	62.46
3002	NASDAQ	TURN	Thu, Apr 22, 2004	56.85	58.95	55.50	56.31
3001	NASDAQ	TURN	Wed, Apr 21, 2004	56.94	58.05	54.60	56.73
3000	NASDAQ	TURN	Tue, Apr 20, 2004	60.03	61.05	55.53	56.04
2999	NASDAQ	TURN	Mon, Apr 19, 2004	56.55	61.20	56.22	58.92
2998	NASDAQ	TURN	Fri, Apr 16, 2004	57.63	59.40	54.60	56.19
2997	NASDAQ	TURN	Thu, Apr 15, 2004	61.35	62.25	57.00	57.57
2996	NASDAQ	TURN	Wed, Apr 14, 2004	59.85	63.60	58.38	60.57
2995	NASDAQ	TURN	Tue, Apr 13, 2004	61.50	65.94	59.94	60.15
2994	NASDAQ	TURN	Mon, Apr 12, 2004	67.62	69.00	64.53	65.55
2993	NASDAQ	TURN	Thu, Apr 8, 2004	70.35	70.62	64.86	67.59
2992	NASDAQ	TURN	Wed, Apr 7, 2004	63.69	70.80	62.34	68.22
2991	NASDAQ	TURN	Tue, Apr 6, 2004	67.05	67.05	62.25	63.84
2990	NASDAQ	TURN	Mon, Apr 5, 2004	60.03	67.50	59.55	67.47
2989	NASDAQ	TURN	Fri, Apr 2, 2004	61.14	61.62	56.58	58.80
2988	NASDAQ	TURN	Thu, Apr 1, 2004	49.83	62.55	49.83	57.66
2987	NASDAQ	TURN	Wed, Mar 31, 2004	50.88	51.03	49.50	50.40
2986	NASDAQ	TURN	Tue, Mar 30, 2004	51.69	52.53	49.86	50.58
2985	NASDAQ	TURN	Mon, Mar 29, 2004	49.50	51.87	49.50	51.27
2984	NASDAQ	TURN	Fri, Mar 26, 2004	49.50	50.04	48.66	49.17
2983	NASDAQ	TURN	Thu, Mar 25, 2004	49.50	50.25	48.78	49.20
2982	NASDAQ	TURN	Wed, Mar 24, 2004	47.79	47.79	45.93	47.61
2981	NASDAQ	TURN	Tue, Mar 23, 2004	46.68	48.00	46.05	47.31
2980	NASDAQ	TURN	Mon, Mar 22, 2004	48.27	48.45	45.00	45.75
2979	NASDAQ	TURN	Fri, Mar 19, 2004	50.79	50.79	48.33	48.84
2978	NASDAQ	TURN	Thu, Mar 18, 2004	51.63	52.32	48.81	48.84
2977	NASDAQ	TURN	Wed, Mar 17, 2004	49.02	52.02	48.24	51.66
2976	NASDAQ	TURN	Tue, Mar 16, 2004	46.95	48.15	46.23	47.91
2975	NASDAQ	TURN	Mon, Mar 15, 2004	47.04	48.00	46.50	47.10
2974	NASDAQ	TURN	Fri, Mar 12, 2004	48.81	49.83	47.40	48.72
2973	NASDAQ	TURN	Thu, Mar 11, 2004	47.55	49.68	47.52	48.75
2972	NASDAQ	TURN	Wed, Mar 10, 2004	50.40	50.55	47.28	48.30
2971	NASDAQ	TURN	Tue, Mar 9, 2004	51.06	52.26	48.18	50.37
2970	NASDAQ	TURN	Mon, Mar 8, 2004	51.60	53.76	50.40	51.96
2969	NASDAQ	TURN	Fri, Mar 5, 2004	53.37	55.50	50.70	51.00
2968	NASDAQ	TURN	Thu, Mar 4, 2004	54.39	55.17	52.95	53.64
2967	NASDAQ	TURN	Wed, Mar 3, 2004	50.10	54.81	49.56	53.13
2966	NASDAQ	TURN	Tue, Mar 2, 2004	49.08	50.58	48.00	50.40
2965	NASDAQ	TURN	Mon, Mar 1, 2004	50.22	50.22	48.66	49.83
2964	NASDAQ	TURN	Fri, Feb 27, 2004	49.65	50.40	48.60	49.47
2963	NASDAQ	TURN	Thu, Feb 26, 2004	47.70	50.10	46.44	48.75
2962	NASDAQ	TURN	Wed, Feb 25, 2004	45.75	48.54	45.30	47.10
2961	NASDAQ	TURN	Tue, Feb 24, 2004	45.30	47.70	45.30	46.05
2960	NASDAQ	TURN	Mon, Feb 23, 2004	49.71	49.71	45.24	46.35
2959	NASDAQ	TURN	Fri, Feb 20, 2004	46.80	49.92	45.75	48.75
2958	NASDAQ	TURN	Thu, Feb 19, 2004	49.68	52.23	46.83	47.55
2957	NASDAQ	TURN	Wed, Feb 18, 2004	51.03	51.27	49.53	50.52
2956	NASDAQ	TURN	Tue, Feb 17, 2004	53.25	53.25	50.40	51.27
2955	NASDAQ	TURN	Fri, Feb 13, 2004	54.03	55.38	52.68	54.00
2954	NASDAQ	TURN	Thu, Feb 12, 2004	51.00	55.47	49.95	53.82
2953	NASDAQ	TURN	Wed, Feb 11, 2004	48.75	51.90	48.45	51.24
2952	NASDAQ	TURN	Tue, Feb 10, 2004	48.24	50.22	48.15	49.47
2951	NASDAQ	TURN	Mon, Feb 9, 2004	46.38	49.38	45.60	48.87
2950	NASDAQ	TURN	Fri, Feb 6, 2004	45.57	47.82	43.50	45.84
2949	NASDAQ	TURN	Thu, Feb 5, 2004	46.50	46.53	42.00	44.46
2948	NASDAQ	TURN	Wed, Feb 4, 2004	47.64	49.50	45.00	45.27
2947	NASDAQ	TURN	Tue, Feb 3, 2004	50.22	50.22	47.70	48.96
2946	NASDAQ	TURN	Mon, Feb 2, 2004	49.50	52.17	48.93	50.10
2945	NASDAQ	TURN	Fri, Jan 30, 2004	49.83	51.30	48.90	49.74
2944	NASDAQ	TURN	Thu, Jan 29, 2004	52.38	52.47	47.52	49.86
2943	NASDAQ	TURN	Wed, Jan 28, 2004	54.48	59.01	49.50	50.40
2942	NASDAQ	TURN	Tue, Jan 27, 2004	48.15	54.66	47.55	53.91
2941	NASDAQ	TURN	Mon, Jan 26, 2004	45.18	48.45	44.58	48.27
2940	NASDAQ	TURN	Fri, Jan 23, 2004	49.47	49.86	45.60	46.38
2939	NASDAQ	TURN	Thu, Jan 22, 2004	49.11	50.91	47.70	48.81
2938	NASDAQ	TURN	Wed, Jan 21, 2004	50.58	51.75	47.40	48.00
2937	NASDAQ	TURN	Tue, Jan 20, 2004	54.54	54.54	49.68	51.66
2936	NASDAQ	TURN	Fri, Jan 16, 2004	54.84	55.92	51.96	55.35
2935	NASDAQ	TURN	Thu, Jan 15, 2004	55.17	56.04	53.10	53.34
2934	NASDAQ	TURN	Wed, Jan 14, 2004	56.82	58.59	54.00	55.26
2933	NASDAQ	TURN	Tue, Jan 13, 2004	50.88	54.57	48.60	54.12
2932	NASDAQ	TURN	Mon, Jan 12, 2004	57.63	62.10	52.05	53.40
2931	NASDAQ	TURN	Fri, Jan 9, 2004	49.53	57.75	47.67	55.74
2930	NASDAQ	TURN	Thu, Jan 8, 2004	48.00	50.49	46.50	50.40
2929	NASDAQ	TURN	Wed, Jan 7, 2004	42.36	47.70	42.30	47.10
2928	NASDAQ	TURN	Tue, Jan 6, 2004	44.97	45.00	41.16	43.11
2927	NASDAQ	TURN	Mon, Jan 5, 2004	43.50	46.44	41.10	44.22
2926	NASDAQ	TURN	Fri, Jan 2, 2004	34.86	38.25	34.41	37.95
2925	NASDAQ	TURN	Wed, Dec 31, 2003	35.97	36.60	33.96	34.59
2924	NASDAQ	TURN	Tue, Dec 30, 2003	35.97	36.72	34.77	35.25
2923	NASDAQ	TURN	Mon, Dec 29, 2003	31.23	36.87	30.63	35.85
2922	NASDAQ	TURN	Fri, Dec 26, 2003	29.55	30.42	29.04	30.00
2921	NASDAQ	TURN	Wed, Dec 24, 2003	30.54	31.35	27.75	29.04
2920	NASDAQ	TURN	Tue, Dec 23, 2003	30.03	30.96	28.95	30.45
2919	NASDAQ	TURN	Mon, Dec 22, 2003	26.16	30.00	25.11	29.97
2918	NASDAQ	TURN	Fri, Dec 19, 2003	24.90	26.10	24.39	25.95
2917	NASDAQ	TURN	Thu, Dec 18, 2003	25.89	26.25	24.51	24.93
2916	NASDAQ	TURN	Wed, Dec 17, 2003	27.75	27.75	25.20	25.50
2915	NASDAQ	TURN	Tue, Dec 16, 2003	29.16	29.16	26.70	27.30
2914	NASDAQ	TURN	Mon, Dec 15, 2003	29.22	29.85	27.90	28.71
2913	NASDAQ	TURN	Fri, Dec 12, 2003	28.50	29.43	27.75	28.89
2912	NASDAQ	TURN	Thu, Dec 11, 2003	26.40	28.47	26.31	28.35
2911	NASDAQ	TURN	Wed, Dec 10, 2003	28.05	29.01	25.71	27.00
2910	NASDAQ	TURN	Tue, Dec 9, 2003	30.72	31.14	28.17	28.59
2909	NASDAQ	TURN	Mon, Dec 8, 2003	31.02	31.14	29.49	30.00
2908	NASDAQ	TURN	Fri, Dec 5, 2003	29.19	32.16	27.75	30.81
2907	NASDAQ	TURN	Thu, Dec 4, 2003	27.78	29.40	27.09	28.92
2906	NASDAQ	TURN	Wed, Dec 3, 2003	30.42	31.77	27.00	27.48
2905	NASDAQ	TURN	Tue, Dec 2, 2003	24.30	29.70	23.58	28.20
2904	NASDAQ	TURN	Mon, Dec 1, 2003	23.76	24.69	23.13	24.30
2903	NASDAQ	TURN	Fri, Nov 28, 2003	23.94	23.94	23.19	23.64
2902	NASDAQ	TURN	Wed, Nov 26, 2003	23.91	24.00	22.68	23.70
2901	NASDAQ	TURN	Tue, Nov 25, 2003	22.29	23.55	21.57	23.55
2900	NASDAQ	TURN	Mon, Nov 24, 2003	23.55	23.88	21.78	21.96
2899	NASDAQ	TURN	Fri, Nov 21, 2003	23.37	24.24	22.86	23.43
2898	NASDAQ	TURN	Thu, Nov 20, 2003	23.61	24.21	23.40	23.61
2897	NASDAQ	TURN	Wed, Nov 19, 2003	23.67	24.90	22.80	23.58
2896	NASDAQ	TURN	Tue, Nov 18, 2003	22.44	23.94	22.05	23.40
2895	NASDAQ	TURN	Mon, Nov 17, 2003	22.41	22.41	21.00	21.93
2894	NASDAQ	TURN	Fri, Nov 14, 2003	21.57	21.57	20.58	20.82
2893	NASDAQ	TURN	Thu, Nov 13, 2003	20.70	20.97	20.25	20.97
2892	NASDAQ	TURN	Wed, Nov 12, 2003	20.94	20.94	19.77	20.73
2891	NASDAQ	TURN	Tue, Nov 11, 2003	21.00	21.00	19.80	20.31
2890	NASDAQ	TURN	Mon, Nov 10, 2003	19.23	20.88	19.23	20.10
2889	NASDAQ	TURN	Fri, Nov 7, 2003	19.92	20.58	19.65	19.89
2888	NASDAQ	TURN	Thu, Nov 6, 2003	19.74	20.34	19.38	19.83
2887	NASDAQ	TURN	Wed, Nov 5, 2003	19.20	19.80	19.20	19.50
2886	NASDAQ	TURN	Tue, Nov 4, 2003	20.10	20.10	19.23	19.53
2885	NASDAQ	TURN	Mon, Nov 3, 2003	18.60	20.43	18.54	19.56
2884	NASDAQ	TURN	Fri, Oct 31, 2003	19.17	20.70	19.05	20.31
2883	NASDAQ	TURN	Thu, Oct 30, 2003	19.29	19.50	18.93	19.17
2882	NASDAQ	TURN	Wed, Oct 29, 2003	21.36	21.36	20.16	20.16
2881	NASDAQ	TURN	Tue, Oct 28, 2003	21.15	21.21	20.46	20.67
2880	NASDAQ	TURN	Mon, Oct 27, 2003	21.54	21.60	20.25	20.70
2879	NASDAQ	TURN	Fri, Oct 24, 2003	21.48	22.50	20.73	21.00
2878	NASDAQ	TURN	Thu, Oct 23, 2003	21.99	22.44	21.15	22.20
2877	NASDAQ	TURN	Wed, Oct 22, 2003	21.15	22.44	20.64	21.36
2876	NASDAQ	TURN	Tue, Oct 21, 2003	21.60	21.87	20.76	21.48
2875	NASDAQ	TURN	Mon, Oct 20, 2003	21.84	22.77	20.97	21.33
2874	NASDAQ	TURN	Fri, Oct 17, 2003	21.06	21.60	20.55	21.48
2873	NASDAQ	TURN	Thu, Oct 16, 2003	19.74	22.05	19.20	21.63
2872	NASDAQ	TURN	Wed, Oct 15, 2003	24.15	24.93	21.06	21.39
2871	NASDAQ	TURN	Tue, Oct 14, 2003	24.39	24.39	23.25	24.12
2870	NASDAQ	TURN	Mon, Oct 13, 2003	24.39	25.35	23.40	23.67
2869	NASDAQ	TURN	Fri, Oct 10, 2003	23.97	24.39	23.43	23.85
2868	NASDAQ	TURN	Thu, Oct 9, 2003	24.36	24.36	23.28	23.34
2867	NASDAQ	TURN	Wed, Oct 8, 2003	23.70	24.00	23.31	23.61
2866	NASDAQ	TURN	Tue, Oct 7, 2003	23.58	24.39	23.25	23.67
2865	NASDAQ	TURN	Mon, Oct 6, 2003	24.27	24.45	23.13	23.58
2864	NASDAQ	TURN	Fri, Oct 3, 2003	24.45	24.45	23.40	23.79
2863	NASDAQ	TURN	Thu, Oct 2, 2003	23.37	24.45	22.74	23.70
2862	NASDAQ	TURN	Wed, Oct 1, 2003	22.50	23.79	22.50	23.10
2861	NASDAQ	TURN	Tue, Sep 30, 2003	23.91	23.91	21.78	22.86
2860	NASDAQ	TURN	Mon, Sep 29, 2003	22.80	25.83	22.65	23.58
2859	NASDAQ	TURN	Fri, Sep 26, 2003	25.08	26.52	22.80	22.83
2858	NASDAQ	TURN	Thu, Sep 25, 2003	25.50	26.40	24.75	25.65
2857	NASDAQ	TURN	Wed, Sep 24, 2003	24.51	28.47	24.00	25.80
2856	NASDAQ	TURN	Tue, Sep 23, 2003	23.76	24.45	22.80	24.00
2855	NASDAQ	TURN	Mon, Sep 22, 2003	23.55	23.82	22.74	23.40
2854	NASDAQ	TURN	Fri, Sep 19, 2003	24.75	24.75	23.58	23.88
2853	NASDAQ	TURN	Thu, Sep 18, 2003	24.42	24.60	22.83	24.39
2852	NASDAQ	TURN	Wed, Sep 17, 2003	22.50	24.57	21.03	24.12
2851	NASDAQ	TURN	Tue, Sep 16, 2003	23.10	24.27	22.23	22.65
2850	NASDAQ	TURN	Mon, Sep 15, 2003	23.94	24.75	21.66	22.77
2849	NASDAQ	TURN	Fri, Sep 12, 2003	22.17	24.51	21.18	23.07
2848	NASDAQ	TURN	Thu, Sep 11, 2003	20.70	22.20	19.95	21.15
2847	NASDAQ	TURN	Wed, Sep 10, 2003	22.47	22.47	19.53	19.95
2846	NASDAQ	TURN	Tue, Sep 9, 2003	20.37	22.50	20.10	22.20
2845	NASDAQ	TURN	Mon, Sep 8, 2003	20.04	20.67	19.05	20.10
2844	NASDAQ	TURN	Fri, Sep 5, 2003	20.10	20.22	19.02	19.77
2843	NASDAQ	TURN	Thu, Sep 4, 2003	20.25	20.64	19.38	20.19
2842	NASDAQ	TURN	Wed, Sep 3, 2003	20.88	21.03	19.50	19.59
2841	NASDAQ	TURN	Tue, Sep 2, 2003	18.54	21.00	18.00	20.61
2840	NASDAQ	TURN	Fri, Aug 29, 2003	17.10	18.45	17.10	18.00
2839	NASDAQ	TURN	Thu, Aug 28, 2003	18.57	18.57	17.13	18.00
2838	NASDAQ	TURN	Wed, Aug 27, 2003	18.00	18.00	17.16	17.94
2837	NASDAQ	TURN	Tue, Aug 26, 2003	16.53	17.91	16.53	16.89
2836	NASDAQ	TURN	Mon, Aug 25, 2003	17.88	18.30	16.53	16.56
2835	NASDAQ	TURN	Fri, Aug 22, 2003	18.00	18.00	16.50	17.13
2834	NASDAQ	TURN	Thu, Aug 21, 2003	17.97	17.97	16.95	17.25
2833	NASDAQ	TURN	Wed, Aug 20, 2003	16.71	16.86	16.50	16.80
2832	NASDAQ	TURN	Tue, Aug 19, 2003	17.55	17.55	16.08	16.44
2831	NASDAQ	TURN	Mon, Aug 18, 2003	16.56	18.00	16.08	17.55
2830	NASDAQ	TURN	Fri, Aug 15, 2003	16.56	16.56	16.20	16.56
2829	NASDAQ	TURN	Thu, Aug 14, 2003	16.41	16.56	15.03	16.56
2828	NASDAQ	TURN	Wed, Aug 13, 2003	15.03	16.20	15.03	16.05
2827	NASDAQ	TURN	Tue, Aug 12, 2003	14.67	15.60	14.67	15.60
2826	NASDAQ	TURN	Mon, Aug 11, 2003	13.53	14.97	13.53	14.82
2825	NASDAQ	TURN	Fri, Aug 8, 2003	15.51	15.51	13.53	13.89
2824	NASDAQ	TURN	Thu, Aug 7, 2003	15.09	15.09	13.41	14.82
2823	NASDAQ	TURN	Wed, Aug 6, 2003	15.30	15.30	14.91	14.94
2822	NASDAQ	TURN	Tue, Aug 5, 2003	15.93	16.59	14.88	15.15
2821	NASDAQ	TURN	Mon, Aug 4, 2003	16.65	16.80	16.14	16.14
2820	NASDAQ	TURN	Fri, Aug 1, 2003	17.34	17.34	16.50	16.50
2819	NASDAQ	TURN	Thu, Jul 31, 2003	16.50	17.25	16.50	16.65
2818	NASDAQ	TURN	Wed, Jul 30, 2003	17.64	17.64	16.50	16.83
2817	NASDAQ	TURN	Tue, Jul 29, 2003	17.25	17.88	16.95	17.40
2816	NASDAQ	TURN	Mon, Jul 28, 2003	17.58	18.00	17.13	17.73
2815	NASDAQ	TURN	Fri, Jul 25, 2003	18.57	18.57	17.55	17.58
2814	NASDAQ	TURN	Thu, Jul 24, 2003	18.60	18.60	17.70	17.70
2813	NASDAQ	TURN	Wed, Jul 23, 2003	18.30	18.72	17.25	18.63
2812	NASDAQ	TURN	Tue, Jul 22, 2003	18.66	18.66	18.00	18.21
2811	NASDAQ	TURN	Mon, Jul 21, 2003	17.97	18.45	17.73	18.42
2810	NASDAQ	TURN	Fri, Jul 18, 2003	17.13	17.73	17.13	17.70
2809	NASDAQ	TURN	Thu, Jul 17, 2003	17.67	18.00	17.25	17.28
2808	NASDAQ	TURN	Wed, Jul 16, 2003	17.16	18.24	17.16	17.85
2807	NASDAQ	TURN	Tue, Jul 15, 2003	18.42	18.42	17.19	17.94
2806	NASDAQ	TURN	Mon, Jul 14, 2003	18.12	19.14	17.40	18.00
2805	NASDAQ	TURN	Fri, Jul 11, 2003	19.50	19.50	18.09	18.54
2804	NASDAQ	TURN	Thu, Jul 10, 2003	19.32	19.50	18.00	18.24
2803	NASDAQ	TURN	Wed, Jul 9, 2003	20.22	20.22	18.60	19.50
2802	NASDAQ	TURN	Tue, Jul 8, 2003	16.05	20.10	15.09	20.10
2801	NASDAQ	TURN	Mon, Jul 7, 2003	19.68	20.58	19.50	19.59
2800	NASDAQ	TURN	Thu, Jul 3, 2003	20.40	20.82	19.59	19.59
2799	NASDAQ	TURN	Wed, Jul 2, 2003	19.86	20.94	19.86	20.52
2798	NASDAQ	TURN	Tue, Jul 1, 2003	20.82	20.82	19.68	19.74
2797	NASDAQ	TURN	Mon, Jun 30, 2003	21.00	21.00	19.53	20.85
2796	NASDAQ	TURN	Fri, Jun 27, 2003	21.30	21.30	20.43	20.79
2795	NASDAQ	TURN	Thu, Jun 26, 2003	20.04	21.18	19.50	21.00
2794	NASDAQ	TURN	Wed, Jun 25, 2003	21.66	21.66	19.11	19.50
2793	NASDAQ	TURN	Tue, Jun 24, 2003	21.72	21.78	20.40	20.70
2792	NASDAQ	TURN	Mon, Jun 23, 2003	21.45	21.75	20.25	20.28
2791	NASDAQ	TURN	Fri, Jun 20, 2003	21.51	22.17	21.24	21.42
2790	NASDAQ	TURN	Thu, Jun 19, 2003	20.97	21.90	20.97	21.18
2789	NASDAQ	TURN	Wed, Jun 18, 2003	21.00	21.00	20.16	20.88
2788	NASDAQ	TURN	Tue, Jun 17, 2003	19.95	21.60	19.50	20.19
2787	NASDAQ	TURN	Mon, Jun 16, 2003	20.31	21.30	18.81	19.89
2786	NASDAQ	TURN	Fri, Jun 13, 2003	22.65	22.80	19.71	20.76
2785	NASDAQ	TURN	Thu, Jun 12, 2003	21.96	22.86	21.63	22.35
2784	NASDAQ	TURN	Wed, Jun 11, 2003	23.19	23.46	21.27	21.42
2783	NASDAQ	TURN	Tue, Jun 10, 2003	22.20	23.85	21.75	22.95
2782	NASDAQ	TURN	Mon, Jun 9, 2003	20.82	22.41	20.82	21.69
2781	NASDAQ	TURN	Fri, Jun 6, 2003	20.55	22.11	20.25	20.91
2780	NASDAQ	TURN	Thu, Jun 5, 2003	18.75	20.82	18.60	20.25
2779	NASDAQ	TURN	Wed, Jun 4, 2003	18.03	18.75	17.85	18.51
2778	NASDAQ	TURN	Tue, Jun 3, 2003	17.97	18.00	17.46	17.97
2777	NASDAQ	TURN	Mon, Jun 2, 2003	17.70	18.30	16.98	17.79
2776	NASDAQ	TURN	Fri, May 30, 2003	16.20	17.70	16.20	16.65
2775	NASDAQ	TURN	Thu, May 29, 2003	17.46	17.85	16.05	16.14
2774	NASDAQ	TURN	Wed, May 28, 2003	15.75	17.85	15.75	17.25
2773	NASDAQ	TURN	Tue, May 27, 2003	14.97	16.14	14.40	15.93
2772	NASDAQ	TURN	Fri, May 23, 2003	16.32	16.47	14.28	14.67
2771	NASDAQ	TURN	Thu, May 22, 2003	14.46	15.90	14.46	15.63
2770	NASDAQ	TURN	Wed, May 21, 2003	13.50	14.31	13.23	14.25
2769	NASDAQ	TURN	Tue, May 20, 2003	12.75	13.65	12.75	13.44
2768	NASDAQ	TURN	Mon, May 19, 2003	13.80	14.61	11.88	12.75
2767	NASDAQ	TURN	Fri, May 16, 2003	14.85	15.30	13.95	14.58
2766	NASDAQ	TURN	Thu, May 15, 2003	15.45	16.17	15.12	15.42
2765	NASDAQ	TURN	Wed, May 14, 2003	15.00	15.45	14.01	14.73
2764	NASDAQ	TURN	Tue, May 13, 2003	16.50	16.50	14.70	15.00
2763	NASDAQ	TURN	Mon, May 12, 2003	14.55	16.50	14.55	16.44
2762	NASDAQ	TURN	Fri, May 9, 2003	13.65	15.33	13.50	15.09
2761	NASDAQ	TURN	Thu, May 8, 2003	12.51	13.65	12.51	13.65
2760	NASDAQ	TURN	Wed, May 7, 2003	12.69	12.75	12.00	12.63
2759	NASDAQ	TURN	Tue, May 6, 2003	13.05	13.20	11.49	12.21
2758	NASDAQ	TURN	Mon, May 5, 2003	13.50	13.68	12.78	12.90
2757	NASDAQ	TURN	Fri, May 2, 2003	13.17	14.13	12.60	12.60
2756	NASDAQ	TURN	Thu, May 1, 2003	12.18	13.77	11.88	13.56
2755	NASDAQ	TURN	Wed, Apr 30, 2003	10.77	12.30	10.59	11.70
2754	NASDAQ	TURN	Tue, Apr 29, 2003	10.32	10.95	10.20	10.50
2753	NASDAQ	TURN	Mon, Apr 28, 2003	10.38	10.95	10.17	10.50
2752	NASDAQ	TURN	Fri, Apr 25, 2003	11.04	11.25	10.50	10.50
2751	NASDAQ	TURN	Thu, Apr 24, 2003	10.53	11.22	10.53	11.10
2750	NASDAQ	TURN	Wed, Apr 23, 2003	9.90	10.80	9.78	10.62
2749	NASDAQ	TURN	Tue, Apr 22, 2003	9.90	9.90	9.30	9.66
2748	NASDAQ	TURN	Mon, Apr 21, 2003	10.08	10.08	9.54	9.66
2747	NASDAQ	TURN	Thu, Apr 17, 2003	9.45	9.99	9.36	9.99
2746	NASDAQ	TURN	Wed, Apr 16, 2003	8.82	9.75	8.70	9.51
2745	NASDAQ	TURN	Tue, Apr 15, 2003	8.97	8.97	8.28	8.40
2744	NASDAQ	TURN	Mon, Apr 14, 2003	8.85	8.85	8.34	8.76
2743	NASDAQ	TURN	Fri, Apr 11, 2003	8.70	8.97	8.40	8.79
2742	NASDAQ	TURN	Thu, Apr 10, 2003	8.82	8.82	8.40	8.40
2741	NASDAQ	TURN	Wed, Apr 9, 2003	8.76	9.00	8.40	8.70
2740	NASDAQ	TURN	Tue, Apr 8, 2003	8.97	9.30	8.58	8.61
2739	NASDAQ	TURN	Mon, Apr 7, 2003	8.58	8.88	8.43	8.85
2738	NASDAQ	TURN	Fri, Apr 4, 2003	8.70	8.70	8.40	8.64
2737	NASDAQ	TURN	Thu, Apr 3, 2003	9.03	9.03	8.40	8.40
2736	NASDAQ	TURN	Wed, Apr 2, 2003	8.16	8.73	8.16	8.67
2735	NASDAQ	TURN	Tue, Apr 1, 2003	8.22	8.43	8.13	8.43
2734	NASDAQ	TURN	Mon, Mar 31, 2003	8.49	8.49	8.25	8.43
2733	NASDAQ	TURN	Fri, Mar 28, 2003	8.55	8.55	8.19	8.43
2732	NASDAQ	TURN	Thu, Mar 27, 2003	8.22	8.40	8.22	8.40
2731	NASDAQ	TURN	Wed, Mar 26, 2003	8.58	8.58	8.10	8.13
2730	NASDAQ	TURN	Tue, Mar 25, 2003	8.55	8.67	8.22	8.58
2729	NASDAQ	TURN	Mon, Mar 24, 2003	8.55	8.55	8.10	8.46
2728	NASDAQ	TURN	Fri, Mar 21, 2003	8.10	8.52	7.98	8.46
2727	NASDAQ	TURN	Thu, Mar 20, 2003	8.10	8.19	7.68	7.86
2726	NASDAQ	TURN	Wed, Mar 19, 2003	8.34	8.52	7.92	8.10
2725	NASDAQ	TURN	Tue, Mar 18, 2003	7.80	8.49	7.77	8.40
2724	NASDAQ	TURN	Mon, Mar 17, 2003	7.62	8.04	7.50	7.65
2723	NASDAQ	TURN	Fri, Mar 14, 2003	7.71	7.83	7.62	7.62
2722	NASDAQ	TURN	Thu, Mar 13, 2003	7.86	7.86	7.68	7.77
2721	NASDAQ	TURN	Wed, Mar 12, 2003	7.80	7.95	7.71	7.95
2720	NASDAQ	TURN	Tue, Mar 11, 2003	8.07	8.13	7.86	8.07
2719	NASDAQ	TURN	Mon, Mar 10, 2003	8.43	8.55	7.95	8.34
2718	NASDAQ	TURN	Fri, Mar 7, 2003	8.58	8.58	7.95	8.46
2717	NASDAQ	TURN	Thu, Mar 6, 2003	9.03	9.12	8.40	8.79
2716	NASDAQ	TURN	Wed, Mar 5, 2003	9.15	9.45	8.94	9.12
2715	NASDAQ	TURN	Tue, Mar 4, 2003	9.63	9.63	9.15	9.18
2714	NASDAQ	TURN	Mon, Mar 3, 2003	9.51	9.69	9.51	9.54
2713	NASDAQ	TURN	Fri, Feb 28, 2003	9.54	9.75	9.54	9.75
2712	NASDAQ	TURN	Thu, Feb 27, 2003	9.45	9.60	9.45	9.60
2711	NASDAQ	TURN	Wed, Feb 26, 2003	9.12	9.66	9.12	9.51
2710	NASDAQ	TURN	Tue, Feb 25, 2003	9.06	9.15	9.06	9.15
2709	NASDAQ	TURN	Mon, Feb 24, 2003	9.60	9.84	9.03	9.15
2708	NASDAQ	TURN	Fri, Feb 21, 2003	9.78	10.02	9.60	9.87
2707	NASDAQ	TURN	Thu, Feb 20, 2003	9.45	9.57	9.45	9.57
2706	NASDAQ	TURN	Wed, Feb 19, 2003	9.63	9.63	9.45	9.60
2705	NASDAQ	TURN	Tue, Feb 18, 2003	9.30	9.72	9.30	9.63
2704	NASDAQ	TURN	Fri, Feb 14, 2003	9.93	9.93	9.24	9.48
2703	NASDAQ	TURN	Thu, Feb 13, 2003	10.08	10.20	9.78	10.20
2702	NASDAQ	TURN	Wed, Feb 12, 2003	10.35	10.38	10.23	10.23
2701	NASDAQ	TURN	Tue, Feb 11, 2003	10.65	10.65	10.35	10.50
2700	NASDAQ	TURN	Mon, Feb 10, 2003	9.87	10.98	9.87	10.20
2699	NASDAQ	TURN	Fri, Feb 7, 2003	10.29	10.29	9.90	9.93
2698	NASDAQ	TURN	Thu, Feb 6, 2003	11.10	11.10	9.93	9.96
2697	NASDAQ	TURN	Wed, Feb 5, 2003	10.98	11.43	10.86	11.04
2696	NASDAQ	TURN	Tue, Feb 4, 2003	11.85	11.97	10.59	10.80
2695	NASDAQ	TURN	Mon, Feb 3, 2003	10.80	11.85	10.62	11.85
2694	NASDAQ	TURN	Fri, Jan 31, 2003	11.55	11.55	10.05	10.41
2693	NASDAQ	TURN	Thu, Jan 30, 2003	9.81	11.70	9.81	11.70
2692	NASDAQ	TURN	Wed, Jan 29, 2003	10.17	10.32	9.51	10.29
2691	NASDAQ	TURN	Tue, Jan 28, 2003	9.24	10.35	9.24	10.26
2690	NASDAQ	TURN	Mon, Jan 27, 2003	9.36	9.39	8.55	9.30
2689	NASDAQ	TURN	Fri, Jan 24, 2003	8.91	9.36	8.91	9.00
2688	NASDAQ	TURN	Thu, Jan 23, 2003	9.00	9.00	8.61	8.91
2687	NASDAQ	TURN	Wed, Jan 22, 2003	9.30	9.30	8.82	9.15
2686	NASDAQ	TURN	Tue, Jan 21, 2003	9.48	10.29	9.27	9.39
2685	NASDAQ	TURN	Fri, Jan 17, 2003	10.35	10.74	9.39	9.78
2684	NASDAQ	TURN	Thu, Jan 16, 2003	10.77	11.07	10.41	10.41
2683	NASDAQ	TURN	Wed, Jan 15, 2003	9.09	10.50	9.09	10.38
2682	NASDAQ	TURN	Tue, Jan 14, 2003	7.92	10.17	7.83	9.60
2681	NASDAQ	TURN	Mon, Jan 13, 2003	7.50	7.95	7.50	7.77
2680	NASDAQ	TURN	Fri, Jan 10, 2003	7.53	7.71	7.50	7.71
2679	NASDAQ	TURN	Thu, Jan 9, 2003	7.68	7.71	7.50	7.56
2678	NASDAQ	TURN	Wed, Jan 8, 2003	7.47	7.80	7.47	7.62
2677	NASDAQ	TURN	Tue, Jan 7, 2003	7.53	7.80	7.35	7.47
2676	NASDAQ	TURN	Mon, Jan 6, 2003	7.56	7.56	7.32	7.32
2675	NASDAQ	TURN	Fri, Jan 3, 2003	7.47	7.50	7.08	7.50
2674	NASDAQ	TURN	Thu, Jan 2, 2003	7.44	7.47	7.29	7.41
2673	NASDAQ	TURN	Tue, Dec 31, 2002	7.05	7.47	7.05	7.38
2672	NASDAQ	TURN	Mon, Dec 30, 2002	7.29	7.35	7.05	7.20
2671	NASDAQ	TURN	Fri, Dec 27, 2002	7.05	7.35	6.96	7.29
2670	NASDAQ	TURN	Thu, Dec 26, 2002	7.32	7.35	7.08	7.23
2669	NASDAQ	TURN	Tue, Dec 24, 2002	6.96	7.23	6.93	7.05
2668	NASDAQ	TURN	Mon, Dec 23, 2002	7.02	7.20	6.75	6.93
2667	NASDAQ	TURN	Fri, Dec 20, 2002	7.11	7.11	6.78	7.05
2666	NASDAQ	TURN	Thu, Dec 19, 2002	6.75	7.05	6.72	7.05
2665	NASDAQ	TURN	Wed, Dec 18, 2002	6.78	6.87	6.78	6.84
2664	NASDAQ	TURN	Tue, Dec 17, 2002	6.81	7.11	6.81	6.93
2663	NASDAQ	TURN	Mon, Dec 16, 2002	6.78	7.14	6.69	7.14
2662	NASDAQ	TURN	Fri, Dec 13, 2002	6.81	6.84	6.78	6.78
2661	NASDAQ	TURN	Thu, Dec 12, 2002	6.81	6.84	6.75	6.78
2660	NASDAQ	TURN	Wed, Dec 11, 2002	6.87	7.05	6.84	6.87
2659	NASDAQ	TURN	Tue, Dec 10, 2002	6.81	6.93	6.78	6.84
2658	NASDAQ	TURN	Mon, Dec 9, 2002	7.14	7.14	6.75	6.93
2657	NASDAQ	TURN	Fri, Dec 6, 2002	6.87	7.20	6.84	7.20
2656	NASDAQ	TURN	Thu, Dec 5, 2002	6.96	6.96	6.78	6.90
2655	NASDAQ	TURN	Wed, Dec 4, 2002	7.17	7.20	6.84	6.93
2654	NASDAQ	TURN	Tue, Dec 3, 2002	6.90	7.35	6.90	7.17
2653	NASDAQ	TURN	Mon, Dec 2, 2002	7.41	7.47	7.14	7.20
2652	NASDAQ	TURN	Fri, Nov 29, 2002	7.29	7.47	7.20	7.47
2651	NASDAQ	TURN	Wed, Nov 27, 2002	7.20	7.35	6.99	7.11
2650	NASDAQ	TURN	Tue, Nov 26, 2002	7.23	7.35	6.90	7.02
2649	NASDAQ	TURN	Mon, Nov 25, 2002	7.11	7.41	7.05	7.41
2648	NASDAQ	TURN	Fri, Nov 22, 2002	7.05	7.05	6.66	7.02
2647	NASDAQ	TURN	Thu, Nov 21, 2002	6.60	7.29	6.54	6.96
2646	NASDAQ	TURN	Wed, Nov 20, 2002	6.75	6.87	6.36	6.39
2645	NASDAQ	TURN	Tue, Nov 19, 2002	6.75	6.87	6.15	6.87
2644	NASDAQ	TURN	Mon, Nov 18, 2002	6.90	6.90	6.45	6.75
2643	NASDAQ	TURN	Fri, Nov 15, 2002	6.75	6.90	6.60	6.75
2642	NASDAQ	TURN	Thu, Nov 14, 2002	6.84	6.84	6.45	6.60
2641	NASDAQ	TURN	Wed, Nov 13, 2002	6.60	6.87	6.60	6.84
2640	NASDAQ	TURN	Tue, Nov 12, 2002	6.60	6.60	6.33	6.33
2639	NASDAQ	TURN	Mon, Nov 11, 2002	6.75	6.90	5.70	6.72
2638	NASDAQ	TURN	Fri, Nov 8, 2002	6.90	6.90	6.60	6.90
2637	NASDAQ	TURN	Thu, Nov 7, 2002	6.90	6.90	6.90	6.90
2636	NASDAQ	TURN	Wed, Nov 6, 2002	7.02	7.02	6.75	6.81
2635	NASDAQ	TURN	Tue, Nov 5, 2002	7.20	7.50	6.99	6.99
2634	NASDAQ	TURN	Mon, Nov 4, 2002	6.90	7.32	6.81	7.20
2633	NASDAQ	TURN	Fri, Nov 1, 2002	6.75	7.35	6.15	6.84
2632	NASDAQ	TURN	Thu, Oct 31, 2002	6.72	6.90	6.72	6.84
2631	NASDAQ	TURN	Wed, Oct 30, 2002	6.75	7.14	6.15	6.87
2630	NASDAQ	TURN	Tue, Oct 29, 2002	6.39	6.72	6.33	6.36
2629	NASDAQ	TURN	Mon, Oct 28, 2002	6.66	7.35	6.30	6.78
2628	NASDAQ	TURN	Fri, Oct 25, 2002	6.96	6.96	6.66	6.66
2627	NASDAQ	TURN	Thu, Oct 24, 2002	6.90	6.90	6.39	6.42
2626	NASDAQ	TURN	Wed, Oct 23, 2002	6.72	6.75	5.70	6.72
2625	NASDAQ	TURN	Tue, Oct 22, 2002	7.05	7.32	6.72	6.72
2624	NASDAQ	TURN	Mon, Oct 21, 2002	6.15	7.50	6.15	7.50
2623	NASDAQ	TURN	Fri, Oct 18, 2002	6.78	6.90	6.60	6.60
2622	NASDAQ	TURN	Thu, Oct 17, 2002	6.30	6.93	6.30	6.93
2621	NASDAQ	TURN	Wed, Oct 16, 2002	5.91	6.18	5.91	6.00
2620	NASDAQ	TURN	Tue, Oct 15, 2002	5.67	6.00	5.67	6.00
2619	NASDAQ	TURN	Mon, Oct 14, 2002	5.82	5.82	5.55	5.67
2618	NASDAQ	TURN	Fri, Oct 11, 2002	5.70	6.00	5.55	5.94
2617	NASDAQ	TURN	Thu, Oct 10, 2002	5.79	5.94	5.73	5.73
2616	NASDAQ	TURN	Wed, Oct 9, 2002	5.91	6.54	5.73	6.00
2615	NASDAQ	TURN	Tue, Oct 8, 2002	5.85	6.00	5.55	5.88
2614	NASDAQ	TURN	Mon, Oct 7, 2002	6.12	6.30	6.00	6.15
2613	NASDAQ	TURN	Fri, Oct 4, 2002	6.15	6.30	6.12	6.12
2612	NASDAQ	TURN	Thu, Oct 3, 2002	6.45	6.45	6.06	6.12
2611	NASDAQ	TURN	Wed, Oct 2, 2002	6.18	6.18	6.06	6.06
2610	NASDAQ	TURN	Tue, Oct 1, 2002	6.15	6.54	6.09	6.15
2609	NASDAQ	TURN	Mon, Sep 30, 2002	6.33	6.63	6.15	6.30
2608	NASDAQ	TURN	Fri, Sep 27, 2002	6.69	6.69	6.45	6.48
2607	NASDAQ	TURN	Thu, Sep 26, 2002	6.45	6.69	6.45	6.45
2606	NASDAQ	TURN	Wed, Sep 25, 2002	6.36	6.81	6.36	6.45
2605	NASDAQ	TURN	Tue, Sep 24, 2002	6.63	6.63	6.33	6.60
2604	NASDAQ	TURN	Mon, Sep 23, 2002	6.93	6.96	6.30	6.60
2603	NASDAQ	TURN	Fri, Sep 20, 2002	6.48	6.84	6.33	6.75
2602	NASDAQ	TURN	Thu, Sep 19, 2002	7.05	7.08	6.54	6.54
2601	NASDAQ	TURN	Wed, Sep 18, 2002	6.72	6.72	6.12	6.54
2600	NASDAQ	TURN	Tue, Sep 17, 2002	6.78	7.17	6.45	6.72
2599	NASDAQ	TURN	Mon, Sep 16, 2002	6.96	7.02	6.63	6.63
2598	NASDAQ	TURN	Fri, Sep 13, 2002	6.24	6.81	6.24	6.81
2597	NASDAQ	TURN	Thu, Sep 12, 2002	6.36	6.66	6.24	6.30
2596	NASDAQ	TURN	Wed, Sep 11, 2002	6.45	6.60	6.18	6.60
2595	NASDAQ	TURN	Tue, Sep 10, 2002	6.09	6.45	6.00	6.45
2594	NASDAQ	TURN	Mon, Sep 9, 2002	6.21	6.69	6.03	6.69
2593	NASDAQ	TURN	Fri, Sep 6, 2002	6.03	6.69	6.03	6.57
2592	NASDAQ	TURN	Thu, Sep 5, 2002	6.24	6.36	6.03	6.09
2591	NASDAQ	TURN	Wed, Sep 4, 2002	6.33	6.60	6.15	6.30
2590	NASDAQ	TURN	Tue, Sep 3, 2002	6.42	6.45	6.09	6.42
2589	NASDAQ	TURN	Fri, Aug 30, 2002	6.48	6.51	6.33	6.51
2588	NASDAQ	TURN	Thu, Aug 29, 2002	6.66	6.69	6.33	6.60
2587	NASDAQ	TURN	Wed, Aug 28, 2002	6.75	6.75	6.66	6.72
2586	NASDAQ	TURN	Tue, Aug 27, 2002	6.93	7.20	6.75	6.99
2585	NASDAQ	TURN	Mon, Aug 26, 2002	7.20	7.20	6.93	7.02
2584	NASDAQ	TURN	Fri, Aug 23, 2002	7.14	7.14	6.96	6.96
2583	NASDAQ	TURN	Thu, Aug 22, 2002	7.05	7.20	7.05	7.14
2582	NASDAQ	TURN	Wed, Aug 21, 2002	7.23	7.23	7.05	7.23
2581	NASDAQ	TURN	Tue, Aug 20, 2002	7.20	7.32	7.14	7.14
2580	NASDAQ	TURN	Mon, Aug 19, 2002	7.23	7.41	7.20	7.20
2579	NASDAQ	TURN	Fri, Aug 16, 2002	7.20	7.50	7.20	7.26
2578	NASDAQ	TURN	Thu, Aug 15, 2002	7.20	7.26	6.93	7.26
2577	NASDAQ	TURN	Wed, Aug 14, 2002	7.17	7.20	7.05	7.20
2576	NASDAQ	TURN	Tue, Aug 13, 2002	7.17	7.47	7.17	7.20
2575	NASDAQ	TURN	Mon, Aug 12, 2002	7.65	7.65	7.05	7.05
2574	NASDAQ	TURN	Fri, Aug 9, 2002	7.35	7.65	7.14	7.65
2573	NASDAQ	TURN	Thu, Aug 8, 2002	7.23	7.62	7.20	7.35
2572	NASDAQ	TURN	Wed, Aug 7, 2002	7.20	7.65	6.90	7.20
2571	NASDAQ	TURN	Tue, Aug 6, 2002	7.14	7.65	7.08	7.17
2570	NASDAQ	TURN	Mon, Aug 5, 2002	8.37	8.37	7.53	7.53
2569	NASDAQ	TURN	Fri, Aug 2, 2002	7.95	8.49	7.95	8.40
2568	NASDAQ	TURN	Thu, Aug 1, 2002	8.13	8.40	8.04	8.04
2567	NASDAQ	TURN	Wed, Jul 31, 2002	8.40	8.97	8.10	8.40
2566	NASDAQ	TURN	Tue, Jul 30, 2002	8.04	8.40	8.04	8.40
2565	NASDAQ	TURN	Mon, Jul 29, 2002	6.96	8.16	6.96	7.89
2564	NASDAQ	TURN	Fri, Jul 26, 2002	6.78	6.96	6.75	6.96
2563	NASDAQ	TURN	Thu, Jul 25, 2002	6.78	6.87	6.75	6.81
2562	NASDAQ	TURN	Wed, Jul 24, 2002	6.75	6.90	6.75	6.78
2561	NASDAQ	TURN	Tue, Jul 23, 2002	6.78	6.87	6.57	6.75
2560	NASDAQ	TURN	Mon, Jul 22, 2002	6.78	6.93	6.75	6.75
2559	NASDAQ	TURN	Fri, Jul 19, 2002	6.81	6.87	6.75	6.87
2558	NASDAQ	TURN	Thu, Jul 18, 2002	6.87	6.93	6.78	6.81
2557	NASDAQ	TURN	Wed, Jul 17, 2002	7.02	7.08	6.87	6.87
2556	NASDAQ	TURN	Tue, Jul 16, 2002	6.78	7.20	6.78	7.02
2555	NASDAQ	TURN	Mon, Jul 15, 2002	6.87	6.90	6.75	6.90
2554	NASDAQ	TURN	Fri, Jul 12, 2002	6.90	7.08	6.78	7.02
2553	NASDAQ	TURN	Thu, Jul 11, 2002	7.08	7.14	6.78	6.90
2552	NASDAQ	TURN	Wed, Jul 10, 2002	7.11	7.20	6.99	7.05
2551	NASDAQ	TURN	Tue, Jul 9, 2002	7.32	7.32	6.90	6.93
2550	NASDAQ	TURN	Mon, Jul 8, 2002	7.65	7.80	7.08	7.38
2549	NASDAQ	TURN	Fri, Jul 5, 2002	7.77	7.80	7.35	7.80
2548	NASDAQ	TURN	Wed, Jul 3, 2002	7.53	7.80	7.53	7.77
2547	NASDAQ	TURN	Tue, Jul 2, 2002	7.95	7.95	7.65	7.65
2546	NASDAQ	TURN	Mon, Jul 1, 2002	8.52	8.52	7.65	8.04
2545	NASDAQ	TURN	Fri, Jun 28, 2002	8.61	8.70	8.31	8.64
2544	NASDAQ	TURN	Thu, Jun 27, 2002	8.70	8.82	8.40	8.70
2543	NASDAQ	TURN	Wed, Jun 26, 2002	9.00	9.69	8.22	8.40
2542	NASDAQ	TURN	Tue, Jun 25, 2002	8.43	9.24	8.40	8.40
2541	NASDAQ	TURN	Mon, Jun 24, 2002	8.88	9.00	8.25	8.40
2540	NASDAQ	TURN	Fri, Jun 21, 2002	8.73	9.00	8.58	9.00
2539	NASDAQ	TURN	Thu, Jun 20, 2002	8.85	9.00	8.79	8.79
2538	NASDAQ	TURN	Wed, Jun 19, 2002	8.97	9.00	8.79	9.00
2537	NASDAQ	TURN	Tue, Jun 18, 2002	9.15	9.30	8.79	9.30
2536	NASDAQ	TURN	Mon, Jun 17, 2002	9.33	9.60	8.88	9.30
2535	NASDAQ	TURN	Fri, Jun 14, 2002	9.75	9.75	9.39	9.60
2534	NASDAQ	TURN	Thu, Jun 13, 2002	9.57	10.32	9.21	9.75
2533	NASDAQ	TURN	Wed, Jun 12, 2002	9.90	10.20	9.33	9.72
2532	NASDAQ	TURN	Tue, Jun 11, 2002	11.01	11.01	9.90	10.56
2531	NASDAQ	TURN	Mon, Jun 10, 2002	10.80	10.98	9.75	10.98
2530	NASDAQ	TURN	Fri, Jun 7, 2002	10.62	10.89	10.53	10.65
2529	NASDAQ	TURN	Thu, Jun 6, 2002	10.86	10.89	10.77	10.83
2528	NASDAQ	TURN	Wed, Jun 5, 2002	11.10	12.30	10.53	11.70
2527	NASDAQ	TURN	Tue, Jun 4, 2002	11.88	12.00	11.04	11.04
2526	NASDAQ	TURN	Mon, Jun 3, 2002	12.09	12.30	11.40	11.82
2525	NASDAQ	TURN	Fri, May 31, 2002	11.82	12.09	11.79	11.79
2524	NASDAQ	TURN	Thu, May 30, 2002	11.49	12.24	11.43	11.70
2523	NASDAQ	TURN	Wed, May 29, 2002	11.55	11.85	11.40	11.85
2522	NASDAQ	TURN	Tue, May 28, 2002	12.12	12.15	11.58	11.58
2521	NASDAQ	TURN	Fri, May 24, 2002	12.24	12.45	12.00	12.12
2520	NASDAQ	TURN	Thu, May 23, 2002	12.24	12.30	11.40	12.21
2519	NASDAQ	TURN	Wed, May 22, 2002	12.42	12.45	11.55	12.00
2518	NASDAQ	TURN	Tue, May 21, 2002	12.30	12.75	11.85	12.39
2517	NASDAQ	TURN	Mon, May 20, 2002	11.97	12.15	11.70	12.15
2516	NASDAQ	TURN	Fri, May 17, 2002	11.61	11.85	11.40	11.85
2515	NASDAQ	TURN	Thu, May 16, 2002	10.35	11.61	10.20	11.19
2514	NASDAQ	TURN	Wed, May 15, 2002	10.95	11.76	9.93	10.65
2513	NASDAQ	TURN	Tue, May 14, 2002	11.79	11.79	10.80	10.80
2512	NASDAQ	TURN	Mon, May 13, 2002	11.91	12.27	11.10	11.43
2511	NASDAQ	TURN	Fri, May 10, 2002	11.55	12.06	11.55	11.58
2510	NASDAQ	TURN	Thu, May 9, 2002	11.10	12.00	11.01	11.55
2509	NASDAQ	TURN	Wed, May 8, 2002	11.01	11.85	11.01	11.82
2508	NASDAQ	TURN	Tue, May 7, 2002	11.07	11.10	10.65	11.04
2507	NASDAQ	TURN	Mon, May 6, 2002	10.80	11.07	10.65	10.65
2506	NASDAQ	TURN	Fri, May 3, 2002	11.07	11.07	10.50	10.53
2505	NASDAQ	TURN	Thu, May 2, 2002	10.29	10.95	10.29	10.92
2504	NASDAQ	TURN	Wed, May 1, 2002	10.50	10.83	10.05	10.83
2503	NASDAQ	TURN	Tue, Apr 30, 2002	9.81	11.10	9.78	10.65
2502	NASDAQ	TURN	Mon, Apr 29, 2002	11.10	11.25	9.57	10.02
2501	NASDAQ	TURN	Fri, Apr 26, 2002	12.30	12.42	10.65	11.37
2500	NASDAQ	TURN	Thu, Apr 25, 2002	12.30	12.45	12.15	12.30
2499	NASDAQ	TURN	Wed, Apr 24, 2002	13.14	13.23	12.15	12.57
2498	NASDAQ	TURN	Tue, Apr 23, 2002	13.26	13.50	13.02	13.20
2497	NASDAQ	TURN	Mon, Apr 22, 2002	14.04	14.64	12.75	13.20
2496	NASDAQ	TURN	Fri, Apr 19, 2002	13.53	14.58	13.53	14.25
2495	NASDAQ	TURN	Thu, Apr 18, 2002	13.53	14.34	13.26	14.34
2494	NASDAQ	TURN	Wed, Apr 17, 2002	13.47	13.77	12.51	13.50
2493	NASDAQ	TURN	Tue, Apr 16, 2002	12.24	13.74	12.24	13.14
2492	NASDAQ	TURN	Mon, Apr 15, 2002	12.21	12.60	12.15	12.18
2491	NASDAQ	TURN	Fri, Apr 12, 2002	12.60	12.63	12.12	12.48
2490	NASDAQ	TURN	Thu, Apr 11, 2002	12.90	13.38	12.60	12.75
2489	NASDAQ	TURN	Wed, Apr 10, 2002	13.26	13.65	12.87	13.32
2488	NASDAQ	TURN	Tue, Apr 9, 2002	13.65	14.22	12.87	13.11
2487	NASDAQ	TURN	Mon, Apr 8, 2002	14.61	14.85	12.60	13.71
2486	NASDAQ	TURN	Fri, Apr 5, 2002	13.35	15.30	13.35	15.00
2485	NASDAQ	TURN	Thu, Apr 4, 2002	11.34	13.92	11.31	13.35
2484	NASDAQ	TURN	Wed, Apr 3, 2002	12.63	13.11	11.67	12.24
2483	NASDAQ	TURN	Tue, Apr 2, 2002	14.55	14.55	12.36	13.05
2482	NASDAQ	TURN	Mon, Apr 1, 2002	14.25	14.70	13.05	14.43
2481	NASDAQ	TURN	Thu, Mar 28, 2002	15.87	16.26	15.00	15.00
2480	NASDAQ	TURN	Wed, Mar 27, 2002	14.49	16.50	14.10	15.33
2479	NASDAQ	TURN	Tue, Mar 26, 2002	11.34	14.37	11.22	14.19
2478	NASDAQ	TURN	Mon, Mar 25, 2002	11.91	11.91	11.01	11.25
2477	NASDAQ	TURN	Fri, Mar 22, 2002	12.42	12.42	11.28	11.88
2476	NASDAQ	TURN	Thu, Mar 21, 2002	11.37	12.39	10.95	12.00
2475	NASDAQ	TURN	Wed, Mar 20, 2002	12.03	12.09	10.95	11.46
2474	NASDAQ	TURN	Tue, Mar 19, 2002	11.37	12.66	10.95	11.88
2473	NASDAQ	TURN	Mon, Mar 18, 2002	9.90	11.40	9.75	10.95
2472	NASDAQ	TURN	Fri, Mar 15, 2002	8.43	9.90	8.43	9.30
2471	NASDAQ	TURN	Thu, Mar 14, 2002	7.23	8.91	7.23	8.61
2470	NASDAQ	TURN	Wed, Mar 13, 2002	6.99	7.35	6.60	7.20
2469	NASDAQ	TURN	Tue, Mar 12, 2002	6.18	7.17	6.15	7.17
2468	NASDAQ	TURN	Mon, Mar 11, 2002	6.99	7.32	6.90	7.05
2467	NASDAQ	TURN	Fri, Mar 8, 2002	6.78	7.20	6.78	7.20
2466	NASDAQ	TURN	Thu, Mar 7, 2002	6.99	7.05	6.90	6.90
2465	NASDAQ	TURN	Wed, Mar 6, 2002	6.93	6.99	6.51	6.99
2464	NASDAQ	TURN	Tue, Mar 5, 2002	7.11	7.11	6.90	6.96
2463	NASDAQ	TURN	Mon, Mar 4, 2002	6.99	7.20	6.84	6.90
2462	NASDAQ	TURN	Fri, Mar 1, 2002	6.81	7.05	6.78	6.84
2461	NASDAQ	TURN	Thu, Feb 28, 2002	6.63	6.87	6.63	6.72
2460	NASDAQ	TURN	Wed, Feb 27, 2002	6.48	6.90	6.48	6.60
2459	NASDAQ	TURN	Tue, Feb 26, 2002	6.72	6.78	6.48	6.48
2458	NASDAQ	TURN	Mon, Feb 25, 2002	6.30	6.66	6.30	6.60
2457	NASDAQ	TURN	Fri, Feb 22, 2002	6.24	6.36	6.18	6.30
2456	NASDAQ	TURN	Thu, Feb 21, 2002	6.24	6.51	6.15	6.21
2455	NASDAQ	TURN	Wed, Feb 20, 2002	6.00	6.33	5.76	5.94
2454	NASDAQ	TURN	Tue, Feb 19, 2002	6.09	6.21	5.40	5.82
2453	NASDAQ	TURN	Fri, Feb 15, 2002	6.42	6.42	6.00	6.18
2452	NASDAQ	TURN	Thu, Feb 14, 2002	6.15	6.42	6.09	6.27
2451	NASDAQ	TURN	Wed, Feb 13, 2002	6.45	6.45	6.27	6.30
2450	NASDAQ	TURN	Tue, Feb 12, 2002	5.91	6.48	5.91	6.33
2449	NASDAQ	TURN	Mon, Feb 11, 2002	5.85	6.00	5.73	6.00
2448	NASDAQ	TURN	Fri, Feb 8, 2002	5.85	5.94	5.55	5.79
2447	NASDAQ	TURN	Thu, Feb 7, 2002	5.97	5.97	5.76	5.76
2446	NASDAQ	TURN	Wed, Feb 6, 2002	6.33	6.33	5.91	5.94
2445	NASDAQ	TURN	Tue, Feb 5, 2002	6.39	7.35	6.18	6.24
2444	NASDAQ	TURN	Mon, Feb 4, 2002	6.63	6.87	6.24	6.39
2443	NASDAQ	TURN	Fri, Feb 1, 2002	6.51	6.84	6.45	6.75
2442	NASDAQ	TURN	Thu, Jan 31, 2002	6.57	7.05	6.45	6.60
2441	NASDAQ	TURN	Wed, Jan 30, 2002	6.66	6.66	6.30	6.60
2440	NASDAQ	TURN	Tue, Jan 29, 2002	6.75	6.75	6.30	6.33
2439	NASDAQ	TURN	Mon, Jan 28, 2002	6.93	6.96	6.78	6.90
2438	NASDAQ	TURN	Fri, Jan 25, 2002	6.30	7.32	6.30	6.93
2437	NASDAQ	TURN	Thu, Jan 24, 2002	6.27	6.33	6.24	6.33
2436	NASDAQ	TURN	Wed, Jan 23, 2002	6.33	6.54	6.21	6.39
2435	NASDAQ	TURN	Tue, Jan 22, 2002	6.54	6.60	6.18	6.39
2434	NASDAQ	TURN	Fri, Jan 18, 2002	6.48	6.69	6.30	6.54
2433	NASDAQ	TURN	Thu, Jan 17, 2002	6.42	6.54	6.21	6.21
2432	NASDAQ	TURN	Wed, Jan 16, 2002	6.12	6.48	6.09	6.15
2431	NASDAQ	TURN	Tue, Jan 15, 2002	6.39	6.42	6.03	6.03
2430	NASDAQ	TURN	Mon, Jan 14, 2002	5.94	6.15	5.94	6.03
2429	NASDAQ	TURN	Fri, Jan 11, 2002	6.00	6.06	5.88	5.97
2428	NASDAQ	TURN	Thu, Jan 10, 2002	6.00	6.09	5.88	5.88
2427	NASDAQ	TURN	Wed, Jan 9, 2002	6.00	6.60	5.79	6.06
2426	NASDAQ	TURN	Tue, Jan 8, 2002	6.00	6.45	6.00	6.06
2425	NASDAQ	TURN	Mon, Jan 7, 2002	6.18	6.30	5.88	6.00
2424	NASDAQ	TURN	Fri, Jan 4, 2002	6.30	6.54	6.12	6.18
2423	NASDAQ	TURN	Thu, Jan 3, 2002	5.94	6.21	5.94	6.21
2422	NASDAQ	TURN	Wed, Jan 2, 2002	5.73	5.94	5.70	5.94
2421	NASDAQ	TURN	Mon, Dec 31, 2001	5.88	6.06	5.55	5.70
2420	NASDAQ	TURN	Fri, Dec 28, 2001	5.79	6.06	5.76	5.88
2419	NASDAQ	TURN	Thu, Dec 27, 2001	6.00	6.30	5.73	5.85
2418	NASDAQ	TURN	Wed, Dec 26, 2001	6.42	6.54	5.94	6.00
2417	NASDAQ	TURN	Mon, Dec 24, 2001	6.60	6.99	6.33	6.33
2416	NASDAQ	TURN	Fri, Dec 21, 2001	6.15	6.87	6.03	6.81
2415	NASDAQ	TURN	Thu, Dec 20, 2001	5.85	6.30	5.79	6.12
2414	NASDAQ	TURN	Wed, Dec 19, 2001	5.64	5.97	5.49	5.97
2413	NASDAQ	TURN	Tue, Dec 18, 2001	5.46	5.70	5.46	5.64
2412	NASDAQ	TURN	Mon, Dec 17, 2001	5.46	5.64	5.40	5.49
2411	NASDAQ	TURN	Fri, Dec 14, 2001	5.49	5.55	5.40	5.40
2410	NASDAQ	TURN	Thu, Dec 13, 2001	5.49	5.58	5.49	5.49
2409	NASDAQ	TURN	Wed, Dec 12, 2001	5.49	5.64	5.43	5.52
2408	NASDAQ	TURN	Tue, Dec 11, 2001	5.52	5.58	5.49	5.49
2407	NASDAQ	TURN	Mon, Dec 10, 2001	5.49	5.64	5.37	5.52
2406	NASDAQ	TURN	Fri, Dec 7, 2001	5.40	5.64	5.40	5.52
2405	NASDAQ	TURN	Thu, Dec 6, 2001	5.43	5.46	5.37	5.40
2404	NASDAQ	TURN	Wed, Dec 5, 2001	5.52	5.52	5.34	5.40
2403	NASDAQ	TURN	Tue, Dec 4, 2001	5.43	5.55	5.37	5.55
2402	NASDAQ	TURN	Mon, Dec 3, 2001	5.64	5.64	5.37	5.43
2401	NASDAQ	TURN	Fri, Nov 30, 2001	5.31	5.43	5.31	5.40
2400	NASDAQ	TURN	Thu, Nov 29, 2001	5.34	5.40	5.31	5.40
2399	NASDAQ	TURN	Wed, Nov 28, 2001	5.34	5.46	5.34	5.40
2398	NASDAQ	TURN	Tue, Nov 27, 2001	5.43	5.52	5.34	5.34
2397	NASDAQ	TURN	Mon, Nov 26, 2001	5.43	5.55	5.43	5.43
2396	NASDAQ	TURN	Fri, Nov 23, 2001	5.46	5.49	5.43	5.43
2395	NASDAQ	TURN	Wed, Nov 21, 2001	5.37	5.49	5.37	5.40
2394	NASDAQ	TURN	Tue, Nov 20, 2001	5.58	5.70	5.37	5.37
2393	NASDAQ	TURN	Mon, Nov 19, 2001	5.46	5.64	5.37	5.55
2392	NASDAQ	TURN	Fri, Nov 16, 2001	5.49	5.55	5.43	5.49
2391	NASDAQ	TURN	Thu, Nov 15, 2001	5.55	5.55	5.34	5.52
2390	NASDAQ	TURN	Wed, Nov 14, 2001	5.40	5.55	5.34	5.49
2389	NASDAQ	TURN	Tue, Nov 13, 2001	5.37	5.55	5.37	5.40
2388	NASDAQ	TURN	Mon, Nov 12, 2001	5.34	5.49	5.34	5.49
2387	NASDAQ	TURN	Fri, Nov 9, 2001	5.28	5.37	5.28	5.34
2386	NASDAQ	TURN	Thu, Nov 8, 2001	5.40	5.55	5.28	5.40
2385	NASDAQ	TURN	Wed, Nov 7, 2001	5.40	5.61	5.25	5.46
2384	NASDAQ	TURN	Tue, Nov 6, 2001	5.46	5.61	5.40	5.49
2383	NASDAQ	TURN	Mon, Nov 5, 2001	5.37	5.67	5.37	5.64
2382	NASDAQ	TURN	Fri, Nov 2, 2001	5.28	5.52	5.10	5.37
2381	NASDAQ	TURN	Thu, Nov 1, 2001	5.28	5.34	5.25	5.28
2380	NASDAQ	TURN	Wed, Oct 31, 2001	5.19	5.49	5.10	5.28
2379	NASDAQ	TURN	Tue, Oct 30, 2001	5.13	5.34	5.13	5.34
2378	NASDAQ	TURN	Mon, Oct 29, 2001	5.40	5.49	4.95	5.19
2377	NASDAQ	TURN	Fri, Oct 26, 2001	5.28	5.49	5.28	5.40
2376	NASDAQ	TURN	Thu, Oct 25, 2001	5.40	5.43	5.16	5.16
2375	NASDAQ	TURN	Wed, Oct 24, 2001	5.46	5.46	5.43	5.43
2374	NASDAQ	TURN	Tue, Oct 23, 2001	5.34	5.61	5.34	5.55
2373	NASDAQ	TURN	Mon, Oct 22, 2001	5.34	5.55	5.31	5.49
2372	NASDAQ	TURN	Fri, Oct 19, 2001	5.40	5.76	5.31	5.46
2371	NASDAQ	TURN	Thu, Oct 18, 2001	5.37	5.70	5.28	5.40
2370	NASDAQ	TURN	Wed, Oct 17, 2001	5.34	5.61	5.25	5.34
2369	NASDAQ	TURN	Tue, Oct 16, 2001	5.13	5.52	5.13	5.25
2368	NASDAQ	TURN	Mon, Oct 15, 2001	5.10	5.82	4.95	5.31
2367	NASDAQ	TURN	Fri, Oct 12, 2001	5.13	5.40	5.13	5.16
2366	NASDAQ	TURN	Thu, Oct 11, 2001	5.04	5.91	5.04	5.37
2365	NASDAQ	TURN	Wed, Oct 10, 2001	4.98	5.10	4.92	4.98
2364	NASDAQ	TURN	Tue, Oct 9, 2001	5.16	5.16	4.95	4.98
2363	NASDAQ	TURN	Mon, Oct 8, 2001	5.10	5.19	5.01	5.19
2362	NASDAQ	TURN	Fri, Oct 5, 2001	5.25	5.61	4.65	5.61
2361	NASDAQ	TURN	Thu, Oct 4, 2001	5.37	5.40	5.19	5.37
2360	NASDAQ	TURN	Wed, Oct 3, 2001	4.98	5.22	4.98	5.19
2359	NASDAQ	TURN	Tue, Oct 2, 2001	5.10	5.13	4.98	4.98
2358	NASDAQ	TURN	Mon, Oct 1, 2001	5.22	5.28	4.98	5.10
2357	NASDAQ	TURN	Fri, Sep 28, 2001	5.16	5.40	4.80	5.22
2356	NASDAQ	TURN	Thu, Sep 27, 2001	5.34	5.76	5.22	5.25
2355	NASDAQ	TURN	Wed, Sep 26, 2001	5.10	5.37	4.80	5.25
2354	NASDAQ	TURN	Tue, Sep 25, 2001	4.98	5.52	4.95	5.10
2353	NASDAQ	TURN	Mon, Sep 24, 2001	5.10	5.43	4.95	4.95
2352	NASDAQ	TURN	Fri, Sep 21, 2001	5.19	5.46	4.86	5.13
2351	NASDAQ	TURN	Thu, Sep 20, 2001	5.46	5.46	4.86	5.16
2350	NASDAQ	TURN	Wed, Sep 19, 2001	5.49	5.73	5.25	5.46
2349	NASDAQ	TURN	Tue, Sep 18, 2001	5.40	6.00	5.25	5.55
2348	NASDAQ	TURN	Mon, Sep 17, 2001	5.85	5.85	5.25	5.73
2347	NASDAQ	TURN	Mon, Sep 10, 2001	6.12	6.45	6.12	6.30
2346	NASDAQ	TURN	Fri, Sep 7, 2001	6.39	6.45	6.06	6.24
2345	NASDAQ	TURN	Thu, Sep 6, 2001	7.32	7.32	6.45	6.60
2344	NASDAQ	TURN	Wed, Sep 5, 2001	7.20	7.53	6.45	6.84
2343	NASDAQ	TURN	Tue, Sep 4, 2001	7.65	7.68	7.11	7.29
2342	NASDAQ	TURN	Fri, Aug 31, 2001	7.50	7.68	7.41	7.62
2341	NASDAQ	TURN	Thu, Aug 30, 2001	7.53	7.68	7.47	7.68
2340	NASDAQ	TURN	Wed, Aug 29, 2001	7.11	7.50	7.11	7.44
2339	NASDAQ	TURN	Tue, Aug 28, 2001	7.23	7.29	7.05	7.17
2338	NASDAQ	TURN	Mon, Aug 27, 2001	7.29	7.35	6.93	7.20
2337	NASDAQ	TURN	Fri, Aug 24, 2001	7.38	7.44	6.75	7.29
2336	NASDAQ	TURN	Thu, Aug 23, 2001	7.59	7.71	7.05	7.38
2335	NASDAQ	TURN	Wed, Aug 22, 2001	7.62	8.04	7.59	7.65
2334	NASDAQ	TURN	Tue, Aug 21, 2001	7.14	7.80	6.99	7.80
2333	NASDAQ	TURN	Mon, Aug 20, 2001	7.50	8.07	7.02	7.50
2332	NASDAQ	TURN	Fri, Aug 17, 2001	7.35	8.10	6.66	7.50
2331	NASDAQ	TURN	Thu, Aug 16, 2001	6.66	7.47	6.66	7.44
2330	NASDAQ	TURN	Wed, Aug 15, 2001	6.75	6.81	6.63	6.63
2329	NASDAQ	TURN	Tue, Aug 14, 2001	6.69	7.14	6.66	6.66
2328	NASDAQ	TURN	Mon, Aug 13, 2001	6.90	6.90	6.75	6.75
2327	NASDAQ	TURN	Fri, Aug 10, 2001	6.96	6.96	6.72	6.93
2326	NASDAQ	TURN	Thu, Aug 9, 2001	7.26	7.26	6.84	7.11
2325	NASDAQ	TURN	Wed, Aug 8, 2001	7.50	7.59	7.11	7.26
2324	NASDAQ	TURN	Tue, Aug 7, 2001	7.80	7.80	7.50	7.50
2323	NASDAQ	TURN	Mon, Aug 6, 2001	7.80	8.16	7.35	7.59
2322	NASDAQ	TURN	Fri, Aug 3, 2001	7.65	7.95	7.44	7.95
2321	NASDAQ	TURN	Thu, Aug 2, 2001	6.75	7.71	6.75	7.71
2320	NASDAQ	TURN	Wed, Aug 1, 2001	6.39	6.87	6.15	6.66
2319	NASDAQ	TURN	Tue, Jul 31, 2001	6.87	6.90	6.45	6.54
2318	NASDAQ	TURN	Mon, Jul 30, 2001	6.69	6.99	6.30	6.90
2317	NASDAQ	TURN	Fri, Jul 27, 2001	6.75	6.84	6.75	6.75
2316	NASDAQ	TURN	Thu, Jul 26, 2001	7.02	7.02	6.63	6.90
2315	NASDAQ	TURN	Wed, Jul 25, 2001	6.90	7.14	6.81	6.81
2314	NASDAQ	TURN	Tue, Jul 24, 2001	6.99	7.02	6.90	6.90
2313	NASDAQ	TURN	Mon, Jul 23, 2001	6.99	7.08	6.99	6.99
2312	NASDAQ	TURN	Fri, Jul 20, 2001	7.17	7.17	6.99	6.99
2311	NASDAQ	TURN	Thu, Jul 19, 2001	7.14	7.17	7.14	7.14
2310	NASDAQ	TURN	Wed, Jul 18, 2001	7.14	7.20	7.14	7.20
2309	NASDAQ	TURN	Tue, Jul 17, 2001	7.50	7.50	6.96	7.23
2308	NASDAQ	TURN	Mon, Jul 16, 2001	7.77	7.77	7.38	7.53
2307	NASDAQ	TURN	Fri, Jul 13, 2001	7.86	8.01	7.71	7.74
2306	NASDAQ	TURN	Thu, Jul 12, 2001	7.83	7.92	7.80	7.86
2305	NASDAQ	TURN	Wed, Jul 11, 2001	8.28	8.28	7.71	7.80
2304	NASDAQ	TURN	Tue, Jul 10, 2001	8.46	8.46	8.31	8.31
2303	NASDAQ	TURN	Mon, Jul 9, 2001	8.22	8.58	8.22	8.46
2302	NASDAQ	TURN	Fri, Jul 6, 2001	8.13	8.19	8.10	8.13
2301	NASDAQ	TURN	Thu, Jul 5, 2001	8.49	8.49	8.22	8.28
2300	NASDAQ	TURN	Tue, Jul 3, 2001	8.28	8.52	8.19	8.40
2299	NASDAQ	TURN	Mon, Jul 2, 2001	8.31	8.34	8.22	8.28
2298	NASDAQ	TURN	Fri, Jun 29, 2001	8.28	8.37	8.16	8.31
2297	NASDAQ	TURN	Thu, Jun 28, 2001	8.55	8.61	8.34	8.49
2296	NASDAQ	TURN	Wed, Jun 27, 2001	8.73	8.82	8.61	8.61
2295	NASDAQ	TURN	Tue, Jun 26, 2001	8.37	9.00	8.37	8.70
2294	NASDAQ	TURN	Mon, Jun 25, 2001	8.46	9.00	8.34	9.00
2293	NASDAQ	TURN	Fri, Jun 22, 2001	8.46	8.49	8.31	8.31
2292	NASDAQ	TURN	Thu, Jun 21, 2001	8.28	8.52	8.28	8.40
2291	NASDAQ	TURN	Wed, Jun 20, 2001	8.55	8.55	8.28	8.28
2290	NASDAQ	TURN	Tue, Jun 19, 2001	8.40	8.64	8.40	8.55
2289	NASDAQ	TURN	Mon, Jun 18, 2001	8.67	8.88	8.34	8.40
2288	NASDAQ	TURN	Fri, Jun 15, 2001	8.73	8.85	8.61	8.64
2287	NASDAQ	TURN	Thu, Jun 14, 2001	9.00	9.00	8.25	8.58
2286	NASDAQ	TURN	Wed, Jun 13, 2001	9.15	9.15	9.00	9.06
2285	NASDAQ	TURN	Tue, Jun 12, 2001	9.24	9.33	9.00	9.15
2284	NASDAQ	TURN	Mon, Jun 11, 2001	9.00	9.33	9.00	9.30
2283	NASDAQ	TURN	Fri, Jun 8, 2001	8.79	9.00	8.73	9.00
2282	NASDAQ	TURN	Thu, Jun 7, 2001	8.61	8.79	8.61	8.70
2281	NASDAQ	TURN	Wed, Jun 6, 2001	8.40	8.82	8.40	8.82
2280	NASDAQ	TURN	Tue, Jun 5, 2001	8.43	8.49	8.28	8.37
2279	NASDAQ	TURN	Mon, Jun 4, 2001	8.85	8.85	8.28	8.34
2278	NASDAQ	TURN	Fri, Jun 1, 2001	8.70	8.88	8.55	8.76
2277	NASDAQ	TURN	Thu, May 31, 2001	8.79	9.00	8.70	8.70
2276	NASDAQ	TURN	Wed, May 30, 2001	8.88	8.91	8.79	8.79
2275	NASDAQ	TURN	Tue, May 29, 2001	9.00	9.00	8.82	8.94
2274	NASDAQ	TURN	Fri, May 25, 2001	9.03	9.30	8.79	8.79
2273	NASDAQ	TURN	Thu, May 24, 2001	8.79	8.85	8.55	8.85
2272	NASDAQ	TURN	Wed, May 23, 2001	9.00	9.06	8.46	8.46
2271	NASDAQ	TURN	Tue, May 22, 2001	9.27	9.27	8.85	9.00
2270	NASDAQ	TURN	Mon, May 21, 2001	9.12	9.30	8.94	9.03
2269	NASDAQ	TURN	Fri, May 18, 2001	9.12	9.21	8.94	9.03
2268	NASDAQ	TURN	Thu, May 17, 2001	8.55	9.30	8.49	9.21
2267	NASDAQ	TURN	Wed, May 16, 2001	8.28	8.67	8.28	8.49
2266	NASDAQ	TURN	Tue, May 15, 2001	8.64	8.73	8.34	8.67
2265	NASDAQ	TURN	Mon, May 14, 2001	8.85	8.85	8.40	8.70
2264	NASDAQ	TURN	Fri, May 11, 2001	8.73	9.00	8.64	8.73
2263	NASDAQ	TURN	Thu, May 10, 2001	8.85	8.94	8.55	8.70
2262	NASDAQ	TURN	Wed, May 9, 2001	8.64	8.76	8.19	8.64
2261	NASDAQ	TURN	Tue, May 8, 2001	8.97	8.97	8.64	8.76
2260	NASDAQ	TURN	Mon, May 7, 2001	9.18	9.18	8.85	8.88
2259	NASDAQ	TURN	Fri, May 4, 2001	9.33	9.36	8.85	9.00
2258	NASDAQ	TURN	Thu, May 3, 2001	9.39	9.39	8.10	8.70
2257	NASDAQ	TURN	Wed, May 2, 2001	9.36	9.87	9.15	9.36
2256	NASDAQ	TURN	Tue, May 1, 2001	8.61	9.45	8.34	9.15
2255	NASDAQ	TURN	Mon, Apr 30, 2001	7.83	8.67	7.65	8.55
2254	NASDAQ	TURN	Fri, Apr 27, 2001	7.83	7.83	7.65	7.74
2253	NASDAQ	TURN	Thu, Apr 26, 2001	7.62	7.71	7.47	7.68
2252	NASDAQ	TURN	Wed, Apr 25, 2001	7.17	7.71	7.02	7.71
2251	NASDAQ	TURN	Tue, Apr 24, 2001	7.17	7.20	6.96	7.11
2250	NASDAQ	TURN	Mon, Apr 23, 2001	7.17	7.20	7.02	7.14
2249	NASDAQ	TURN	Fri, Apr 20, 2001	6.75	7.14	6.75	7.14
2248	NASDAQ	TURN	Thu, Apr 19, 2001	6.75	6.75	6.69	6.75
2247	NASDAQ	TURN	Wed, Apr 18, 2001	6.72	6.75	6.66	6.69
2246	NASDAQ	TURN	Tue, Apr 17, 2001	6.81	6.87	6.24	6.24
2245	NASDAQ	TURN	Mon, Apr 16, 2001	6.33	6.99	6.33	6.66
2244	NASDAQ	TURN	Thu, Apr 12, 2001	6.21	6.36	6.21	6.24
2243	NASDAQ	TURN	Wed, Apr 11, 2001	6.30	6.30	6.15	6.21
2242	NASDAQ	TURN	Tue, Apr 10, 2001	6.12	6.18	6.03	6.15
2241	NASDAQ	TURN	Mon, Apr 9, 2001	6.36	6.39	6.09	6.18
2240	NASDAQ	TURN	Fri, Apr 6, 2001	6.38	6.38	6.19	6.28
2239	NASDAQ	TURN	Thu, Apr 5, 2001	6.09	6.38	6.09	6.19
2238	NASDAQ	TURN	Wed, Apr 4, 2001	6.09	6.28	6.09	6.09
2237	NASDAQ	TURN	Tue, Apr 3, 2001	6.23	6.38	6.09	6.38
2236	NASDAQ	TURN	Mon, Apr 2, 2001	6.47	6.56	6.38	6.38
2235	NASDAQ	TURN	Fri, Mar 30, 2001	6.38	6.56	6.19	6.28
2234	NASDAQ	TURN	Thu, Mar 29, 2001	6.70	6.70	6.19	6.28
2233	NASDAQ	TURN	Wed, Mar 28, 2001	6.42	6.75	6.38	6.47
2232	NASDAQ	TURN	Tue, Mar 27, 2001	6.38	6.75	6.38	6.47
2231	NASDAQ	TURN	Mon, Mar 26, 2001	6.38	6.84	6.38	6.38
2230	NASDAQ	TURN	Fri, Mar 23, 2001	6.94	6.94	6.38	6.56
2229	NASDAQ	TURN	Thu, Mar 22, 2001	6.38	6.66	6.38	6.56
2228	NASDAQ	TURN	Wed, Mar 21, 2001	7.13	7.13	6.38	6.38
2227	NASDAQ	TURN	Tue, Mar 20, 2001	7.13	7.69	6.56	6.56
2226	NASDAQ	TURN	Mon, Mar 19, 2001	6.75	6.94	6.38	6.75
2225	NASDAQ	TURN	Fri, Mar 16, 2001	6.94	6.94	6.56	6.56
2224	NASDAQ	TURN	Thu, Mar 15, 2001	6.75	6.94	6.75	6.94
2223	NASDAQ	TURN	Wed, Mar 14, 2001	6.75	6.94	6.75	6.75
2222	NASDAQ	TURN	Tue, Mar 13, 2001	7.03	7.03	6.75	6.75
2221	NASDAQ	TURN	Mon, Mar 12, 2001	7.17	7.17	6.94	7.03
2220	NASDAQ	TURN	Fri, Mar 9, 2001	7.50	7.50	7.03	7.50
2219	NASDAQ	TURN	Thu, Mar 8, 2001	7.22	7.59	7.22	7.59
2218	NASDAQ	TURN	Wed, Mar 7, 2001	7.27	7.27	6.94	7.13
2217	NASDAQ	TURN	Tue, Mar 6, 2001	7.22	7.31	7.13	7.13
2216	NASDAQ	TURN	Mon, Mar 5, 2001	7.13	7.31	6.75	6.84
2215	NASDAQ	TURN	Fri, Mar 2, 2001	7.13	7.50	7.13	7.50
2214	NASDAQ	TURN	Thu, Mar 1, 2001	7.03	7.13	6.75	7.13
2213	NASDAQ	TURN	Wed, Feb 28, 2001	7.41	7.41	6.94	6.94
2212	NASDAQ	TURN	Tue, Feb 27, 2001	7.31	7.59	7.31	7.31
2211	NASDAQ	TURN	Mon, Feb 26, 2001	7.31	7.59	7.13	7.50
2210	NASDAQ	TURN	Fri, Feb 23, 2001	7.69	7.69	7.13	7.41
2209	NASDAQ	TURN	Thu, Feb 22, 2001	7.59	7.69	7.41	7.59
2208	NASDAQ	TURN	Wed, Feb 21, 2001	8.06	8.25	7.59	7.59
2207	NASDAQ	TURN	Tue, Feb 20, 2001	8.81	9.19	8.06	8.06
2206	NASDAQ	TURN	Fri, Feb 16, 2001	9.00	9.28	8.91	9.28
2205	NASDAQ	TURN	Thu, Feb 15, 2001	9.38	9.38	9.00	9.38
2204	NASDAQ	TURN	Wed, Feb 14, 2001	9.28	9.75	9.00	9.19
2203	NASDAQ	TURN	Tue, Feb 13, 2001	9.94	9.94	9.19	9.38
2202	NASDAQ	TURN	Mon, Feb 12, 2001	10.13	10.45	9.19	9.94
2201	NASDAQ	TURN	Fri, Feb 9, 2001	10.64	10.64	10.13	10.13
2200	NASDAQ	TURN	Thu, Feb 8, 2001	11.25	11.25	10.50	10.59
2199	NASDAQ	TURN	Wed, Feb 7, 2001	11.63	11.63	10.69	10.69
2198	NASDAQ	TURN	Tue, Feb 6, 2001	11.44	11.72	11.25	11.25
2197	NASDAQ	TURN	Mon, Feb 5, 2001	11.81	11.81	11.44	11.44
2196	NASDAQ	TURN	Fri, Feb 2, 2001	11.63	12.00	11.25	11.63
2195	NASDAQ	TURN	Thu, Feb 1, 2001	11.25	11.72	11.25	11.72
2194	NASDAQ	TURN	Wed, Jan 31, 2001	11.63	11.72	11.34	11.34
2193	NASDAQ	TURN	Tue, Jan 30, 2001	11.25	11.72	11.25	11.72
2192	NASDAQ	TURN	Mon, Jan 29, 2001	11.44	12.00	11.25	11.63
2191	NASDAQ	TURN	Fri, Jan 26, 2001	11.63	12.19	11.25	11.81
2190	NASDAQ	TURN	Thu, Jan 25, 2001	11.58	12.00	11.25	11.81
2189	NASDAQ	TURN	Wed, Jan 24, 2001	12.19	12.75	11.25	11.77
2188	NASDAQ	TURN	Tue, Jan 23, 2001	10.88	12.00	10.13	11.44
2187	NASDAQ	TURN	Mon, Jan 22, 2001	10.22	11.44	9.94	10.22
2186	NASDAQ	TURN	Fri, Jan 19, 2001	10.31	10.50	9.75	10.31
2185	NASDAQ	TURN	Thu, Jan 18, 2001	9.56	10.13	9.19	9.75
2184	NASDAQ	TURN	Wed, Jan 17, 2001	8.39	10.50	8.39	9.56
2183	NASDAQ	TURN	Tue, Jan 16, 2001	8.20	8.53	7.97	8.34
2182	NASDAQ	TURN	Fri, Jan 12, 2001	8.06	8.25	7.69	8.25
2181	NASDAQ	TURN	Thu, Jan 11, 2001	7.31	7.97	7.27	7.78
2180	NASDAQ	TURN	Wed, Jan 10, 2001	7.03	7.50	6.84	7.31
2179	NASDAQ	TURN	Tue, Jan 9, 2001	6.98	7.03	6.75	6.94
2178	NASDAQ	TURN	Mon, Jan 8, 2001	7.88	7.88	6.75	6.94
2177	NASDAQ	TURN	Fri, Jan 5, 2001	7.97	8.06	7.31	7.31
2176	NASDAQ	TURN	Thu, Jan 4, 2001	8.11	8.81	7.50	7.50
2175	NASDAQ	TURN	Wed, Jan 3, 2001	7.50	8.81	7.22	8.44
2174	NASDAQ	TURN	Tue, Jan 2, 2001	7.59	7.69	6.94	7.31
2173	NASDAQ	TURN	Fri, Dec 29, 2000	7.88	8.25	6.94	7.31
2172	NASDAQ	TURN	Thu, Dec 28, 2000	7.69	8.25	7.50	7.88
2171	NASDAQ	TURN	Wed, Dec 27, 2000	7.97	8.25	7.59	7.88
2170	NASDAQ	TURN	Tue, Dec 26, 2000	7.59	8.25	7.50	8.16
2169	NASDAQ	TURN	Fri, Dec 22, 2000	7.50	7.88	6.75	7.50
2168	NASDAQ	TURN	Thu, Dec 21, 2000	7.50	8.06	6.75	7.69
2167	NASDAQ	TURN	Wed, Dec 20, 2000	8.06	8.53	7.31	7.50
2166	NASDAQ	TURN	Tue, Dec 19, 2000	8.63	9.19	8.25	8.53
2165	NASDAQ	TURN	Mon, Dec 18, 2000	9.75	9.80	8.63	9.00
2164	NASDAQ	TURN	Fri, Dec 15, 2000	10.08	10.31	9.19	9.94
2163	NASDAQ	TURN	Thu, Dec 14, 2000	9.89	10.13	9.56	9.94
2162	NASDAQ	TURN	Wed, Dec 13, 2000	10.50	10.59	9.75	10.13
2161	NASDAQ	TURN	Tue, Dec 12, 2000	10.27	10.50	9.56	10.50
2160	NASDAQ	TURN	Mon, Dec 11, 2000	9.09	10.69	9.09	10.50
2159	NASDAQ	TURN	Fri, Dec 8, 2000	8.67	9.38	8.63	9.38
2158	NASDAQ	TURN	Thu, Dec 7, 2000	9.23	9.38	8.63	8.63
2157	NASDAQ	TURN	Wed, Dec 6, 2000	9.19	9.56	9.19	9.28
2156	NASDAQ	TURN	Tue, Dec 5, 2000	9.75	9.75	9.19	9.19
2155	NASDAQ	TURN	Mon, Dec 4, 2000	9.38	9.94	9.19	9.19
2154	NASDAQ	TURN	Fri, Dec 1, 2000	10.27	10.31	9.38	9.38
2153	NASDAQ	TURN	Thu, Nov 30, 2000	9.28	10.13	9.19	10.13
2152	NASDAQ	TURN	Wed, Nov 29, 2000	9.80	10.31	9.75	9.75
2151	NASDAQ	TURN	Tue, Nov 28, 2000	10.73	10.73	9.75	9.75
2150	NASDAQ	TURN	Mon, Nov 27, 2000	9.94	10.50	9.38	10.50
2149	NASDAQ	TURN	Fri, Nov 24, 2000	10.73	10.78	9.19	10.13
2148	NASDAQ	TURN	Wed, Nov 22, 2000	10.13	10.78	9.56	10.31
2147	NASDAQ	TURN	Tue, Nov 21, 2000	10.50	11.25	9.94	10.13
2146	NASDAQ	TURN	Mon, Nov 20, 2000	10.50	11.25	10.50	11.06
2145	NASDAQ	TURN	Fri, Nov 17, 2000	11.63	11.81	10.13	11.44
2144	NASDAQ	TURN	Thu, Nov 16, 2000	12.19	12.19	11.63	11.63
2143	NASDAQ	TURN	Wed, Nov 15, 2000	12.19	12.19	11.63	12.00
2142	NASDAQ	TURN	Tue, Nov 14, 2000	11.44	12.38	11.44	12.00
2141	NASDAQ	TURN	Mon, Nov 13, 2000	11.63	12.00	10.22	12.00
2140	NASDAQ	TURN	Fri, Nov 10, 2000	13.03	13.03	11.63	12.00
2139	NASDAQ	TURN	Thu, Nov 9, 2000	13.13	13.88	12.75	12.75
2138	NASDAQ	TURN	Wed, Nov 8, 2000	14.16	14.16	12.75	13.88
2137	NASDAQ	TURN	Tue, Nov 7, 2000	13.88	14.06	13.69	13.88
2136	NASDAQ	TURN	Mon, Nov 6, 2000	13.50	14.25	13.13	13.88
2135	NASDAQ	TURN	Fri, Nov 3, 2000	13.88	14.25	12.75	13.13
2134	NASDAQ	TURN	Thu, Nov 2, 2000	14.06	15.38	13.59	14.06
2133	NASDAQ	TURN	Wed, Nov 1, 2000	13.50	15.56	13.50	14.06
2132	NASDAQ	TURN	Tue, Oct 31, 2000	12.75	13.88	12.38	13.50
2131	NASDAQ	TURN	Mon, Oct 30, 2000	12.75	13.88	11.63	12.75
2130	NASDAQ	TURN	Fri, Oct 27, 2000	13.08	13.88	12.75	13.50
2129	NASDAQ	TURN	Thu, Oct 26, 2000	14.25	14.25	12.75	13.13
2128	NASDAQ	TURN	Wed, Oct 25, 2000	14.91	14.91	13.69	13.69
2127	NASDAQ	TURN	Tue, Oct 24, 2000	14.81	15.75	14.44	14.72
2126	NASDAQ	TURN	Mon, Oct 23, 2000	13.88	14.63	13.13	13.88
2125	NASDAQ	TURN	Fri, Oct 20, 2000	12.80	14.63	12.75	14.25
2124	NASDAQ	TURN	Thu, Oct 19, 2000	13.13	13.13	12.00	12.56
2123	NASDAQ	TURN	Wed, Oct 18, 2000	12.75	13.50	11.81	12.94
2122	NASDAQ	TURN	Tue, Oct 17, 2000	13.50	14.63	12.38	12.56
2121	NASDAQ	TURN	Mon, Oct 16, 2000	14.77	15.38	13.50	13.88
2120	NASDAQ	TURN	Fri, Oct 13, 2000	14.81	15.38	13.88	15.00
2119	NASDAQ	TURN	Thu, Oct 12, 2000	14.44	14.81	12.75	14.63
2118	NASDAQ	TURN	Wed, Oct 11, 2000	13.73	15.00	13.50	14.44
2117	NASDAQ	TURN	Tue, Oct 10, 2000	16.50	16.69	13.88	14.44
2116	NASDAQ	TURN	Mon, Oct 9, 2000	15.94	16.69	15.00	15.66
2115	NASDAQ	TURN	Fri, Oct 6, 2000	16.88	17.25	15.00	15.75
2114	NASDAQ	TURN	Thu, Oct 5, 2000	17.63	18.00	16.13	16.88
2113	NASDAQ	TURN	Wed, Oct 4, 2000	17.91	18.00	16.59	17.63
2112	NASDAQ	TURN	Tue, Oct 3, 2000	18.94	19.13	16.69	18.00
2111	NASDAQ	TURN	Mon, Oct 2, 2000	21.28	21.38	18.38	19.31
2110	NASDAQ	TURN	Fri, Sep 29, 2000	24.94	25.50	19.13	21.28
2109	NASDAQ	TURN	Thu, Sep 28, 2000	24.19	26.25	24.19	24.94
2108	NASDAQ	TURN	Wed, Sep 27, 2000	23.72	25.31	23.63	24.28
2107	NASDAQ	TURN	Tue, Sep 26, 2000	24.84	24.94	23.25	23.81
2106	NASDAQ	TURN	Mon, Sep 25, 2000	24.94	26.25	24.75	24.75
2105	NASDAQ	TURN	Fri, Sep 22, 2000	20.34	24.75	20.34	24.38
2104	NASDAQ	TURN	Thu, Sep 21, 2000	26.44	27.00	25.13	25.50
2103	NASDAQ	TURN	Wed, Sep 20, 2000	25.69	25.69	24.00	25.69
2102	NASDAQ	TURN	Tue, Sep 19, 2000	25.31	27.00	25.31	25.88
2101	NASDAQ	TURN	Mon, Sep 18, 2000	27.00	27.75	24.75	25.31
2100	NASDAQ	TURN	Fri, Sep 15, 2000	25.69	28.50	25.50	27.56
2099	NASDAQ	TURN	Thu, Sep 14, 2000	21.38	26.91	21.38	25.59
2098	NASDAQ	TURN	Wed, Sep 13, 2000	21.94	22.13	16.50	21.38
2097	NASDAQ	TURN	Tue, Sep 12, 2000	21.19	23.44	21.19	21.38
2096	NASDAQ	TURN	Mon, Sep 11, 2000	21.19	22.31	21.00	21.00
2095	NASDAQ	TURN	Fri, Sep 8, 2000	22.88	23.25	21.00	21.38
2094	NASDAQ	TURN	Thu, Sep 7, 2000	26.06	26.81	23.25	23.63
2093	NASDAQ	TURN	Wed, Sep 6, 2000	22.69	28.13	22.69	25.13
2092	NASDAQ	TURN	Tue, Sep 5, 2000	22.55	22.69	21.38	22.31
2091	NASDAQ	TURN	Fri, Sep 1, 2000	21.61	23.25	21.19	22.50
2090	NASDAQ	TURN	Thu, Aug 31, 2000	19.31	23.25	19.22	21.75
2089	NASDAQ	TURN	Wed, Aug 30, 2000	18.56	19.31	18.38	19.13
2088	NASDAQ	TURN	Tue, Aug 29, 2000	19.13	19.31	18.38	18.75
2087	NASDAQ	TURN	Mon, Aug 28, 2000	18.19	19.41	18.19	19.13
2086	NASDAQ	TURN	Fri, Aug 25, 2000	18.94	18.94	18.19	18.19
2085	NASDAQ	TURN	Thu, Aug 24, 2000	19.31	19.50	18.38	18.94
2084	NASDAQ	TURN	Wed, Aug 23, 2000	19.69	19.78	18.38	19.50
2083	NASDAQ	TURN	Tue, Aug 22, 2000	19.31	20.44	19.13	19.69
2082	NASDAQ	TURN	Mon, Aug 21, 2000	18.00	19.50	18.00	19.13
2081	NASDAQ	TURN	Fri, Aug 18, 2000	17.25	18.00	17.25	18.00
2080	NASDAQ	TURN	Thu, Aug 17, 2000	17.63	17.63	17.06	17.25
2079	NASDAQ	TURN	Wed, Aug 16, 2000	17.81	18.75	17.63	17.81
2078	NASDAQ	TURN	Tue, Aug 15, 2000	17.25	18.75	17.06	18.00
2077	NASDAQ	TURN	Mon, Aug 14, 2000	18.56	18.75	16.88	17.63
2076	NASDAQ	TURN	Fri, Aug 11, 2000	18.09	18.94	16.59	18.75
2075	NASDAQ	TURN	Thu, Aug 10, 2000	18.56	19.31	18.09	18.09
2074	NASDAQ	TURN	Wed, Aug 9, 2000	19.97	19.97	18.19	18.56
2073	NASDAQ	TURN	Tue, Aug 8, 2000	19.88	20.25	19.50	19.97
2072	NASDAQ	TURN	Mon, Aug 7, 2000	19.88	20.25	19.50	19.88
2071	NASDAQ	TURN	Fri, Aug 4, 2000	18.00	19.69	18.00	18.94
2070	NASDAQ	TURN	Thu, Aug 3, 2000	18.75	19.50	18.09	19.50
2069	NASDAQ	TURN	Wed, Aug 2, 2000	20.02	20.63	19.50	19.50
2068	NASDAQ	TURN	Tue, Aug 1, 2000	20.25	20.95	19.50	19.69
2067	NASDAQ	TURN	Mon, Jul 31, 2000	20.25	21.00	19.50	21.00
2066	NASDAQ	TURN	Fri, Jul 28, 2000	21.75	21.75	19.13	21.00
2065	NASDAQ	TURN	Thu, Jul 27, 2000	22.50	23.25	21.00	21.38
2064	NASDAQ	TURN	Wed, Jul 26, 2000	24.28	24.38	22.50	22.50
2063	NASDAQ	TURN	Tue, Jul 25, 2000	24.38	26.81	24.38	24.38
2062	NASDAQ	TURN	Mon, Jul 24, 2000	24.56	25.50	23.25	24.56
2061	NASDAQ	TURN	Fri, Jul 21, 2000	22.88	25.31	22.88	24.56
2060	NASDAQ	TURN	Thu, Jul 20, 2000	26.63	28.50	25.50	25.50
2059	NASDAQ	TURN	Wed, Jul 19, 2000	27.00	28.03	26.25	27.00
2058	NASDAQ	TURN	Tue, Jul 18, 2000	29.06	29.63	28.50	28.88
2057	NASDAQ	TURN	Mon, Jul 17, 2000	31.50	32.25	27.19	30.00
2056	NASDAQ	TURN	Fri, Jul 14, 2000	26.72	30.84	26.72	30.56
2055	NASDAQ	TURN	Thu, Jul 13, 2000	26.72	26.72	24.19	26.25
2054	NASDAQ	TURN	Wed, Jul 12, 2000	24.56	27.00	24.38	26.16
2053	NASDAQ	TURN	Tue, Jul 11, 2000	23.44	24.94	22.88	24.00
2052	NASDAQ	TURN	Mon, Jul 10, 2000	23.44	23.63	22.50	23.25
2051	NASDAQ	TURN	Fri, Jul 7, 2000	23.25	24.19	23.25	23.63
2050	NASDAQ	TURN	Thu, Jul 6, 2000	22.69	24.28	22.69	23.63
2049	NASDAQ	TURN	Wed, Jul 5, 2000	22.69	25.08	22.69	24.00
2048	NASDAQ	TURN	Mon, Jul 3, 2000	24.00	24.75	23.63	24.56
2047	NASDAQ	TURN	Fri, Jun 30, 2000	25.69	26.25	23.25	24.00
2046	NASDAQ	TURN	Thu, Jun 29, 2000	24.38	26.63	23.63	25.50
2045	NASDAQ	TURN	Wed, Jun 28, 2000	24.56	25.13	23.63	24.75
2044	NASDAQ	TURN	Tue, Jun 27, 2000	23.63	25.13	23.63	25.13
2043	NASDAQ	TURN	Mon, Jun 26, 2000	24.66	25.69	24.38	24.75
2042	NASDAQ	TURN	Fri, Jun 23, 2000	25.88	26.81	25.31	25.88
2041	NASDAQ	TURN	Thu, Jun 22, 2000	26.16	26.63	25.31	25.88
2040	NASDAQ	TURN	Wed, Jun 21, 2000	25.69	27.00	25.50	27.00
2039	NASDAQ	TURN	Tue, Jun 20, 2000	26.25	27.00	25.50	25.69
2038	NASDAQ	TURN	Mon, Jun 19, 2000	26.25	27.00	24.19	25.88
2037	NASDAQ	TURN	Fri, Jun 16, 2000	24.75	26.63	23.63	24.75
2036	NASDAQ	TURN	Thu, Jun 15, 2000	28.13	28.13	24.75	24.75
2035	NASDAQ	TURN	Wed, Jun 14, 2000	26.30	30.00	26.25	27.38
2034	NASDAQ	TURN	Tue, Jun 13, 2000	26.63	27.00	25.13	26.25
2033	NASDAQ	TURN	Mon, Jun 12, 2000	27.94	28.50	25.69	26.44
2032	NASDAQ	TURN	Fri, Jun 9, 2000	27.56	28.13	27.19	27.38
2031	NASDAQ	TURN	Thu, Jun 8, 2000	26.44	28.50	25.88	27.56
2030	NASDAQ	TURN	Wed, Jun 7, 2000	29.25	30.38	28.31	29.06
2029	NASDAQ	TURN	Tue, Jun 6, 2000	29.72	31.31	28.50	29.25
2028	NASDAQ	TURN	Mon, Jun 5, 2000	27.75	32.25	27.00	30.00
2027	NASDAQ	TURN	Fri, Jun 2, 2000	24.84	30.00	24.56	28.50
2026	NASDAQ	TURN	Thu, Jun 1, 2000	18.00	23.63	18.00	23.44
2025	NASDAQ	TURN	Wed, May 31, 2000	18.84	19.41	17.63	17.63
2024	NASDAQ	TURN	Tue, May 30, 2000	15.94	18.75	15.94	18.38
2023	NASDAQ	TURN	Fri, May 26, 2000	17.25	18.00	15.38	15.75
2022	NASDAQ	TURN	Thu, May 25, 2000	18.00	19.41	16.59	16.69
2021	NASDAQ	TURN	Wed, May 24, 2000	18.94	18.94	16.50	17.91
2020	NASDAQ	TURN	Tue, May 23, 2000	19.50	21.00	18.84	18.94
2019	NASDAQ	TURN	Mon, May 22, 2000	21.84	22.50	18.66	19.31
2018	NASDAQ	TURN	Fri, May 19, 2000	23.44	23.44	22.13	22.50
2017	NASDAQ	TURN	Thu, May 18, 2000	23.63	24.38	23.63	23.63
2016	NASDAQ	TURN	Wed, May 17, 2000	24.19	24.38	23.63	24.00
2015	NASDAQ	TURN	Tue, May 16, 2000	24.75	24.94	23.63	24.19
2014	NASDAQ	TURN	Mon, May 15, 2000	23.81	24.19	22.13	23.44
2013	NASDAQ	TURN	Fri, May 12, 2000	24.47	24.75	24.00	24.56
2012	NASDAQ	TURN	Thu, May 11, 2000	25.03	25.88	21.19	24.75
2011	NASDAQ	TURN	Wed, May 10, 2000	25.78	26.44	23.25	24.94
2010	NASDAQ	TURN	Tue, May 9, 2000	28.50	28.50	25.69	26.81
2009	NASDAQ	TURN	Mon, May 8, 2000	27.56	29.25	27.56	28.31
2008	NASDAQ	TURN	Fri, May 5, 2000	28.50	29.25	27.00	29.25
2007	NASDAQ	TURN	Thu, May 4, 2000	29.25	30.19	29.25	29.63
2006	NASDAQ	TURN	Wed, May 3, 2000	31.88	32.06	28.88	29.44
2005	NASDAQ	TURN	Tue, May 2, 2000	33.75	33.75	31.88	31.88
2004	NASDAQ	TURN	Mon, May 1, 2000	34.31	34.88	32.44	32.63
2003	NASDAQ	TURN	Fri, Apr 28, 2000	31.88	35.25	31.13	32.25
2002	NASDAQ	TURN	Thu, Apr 27, 2000	31.31	33.56	29.25	32.63
2001	NASDAQ	TURN	Wed, Apr 26, 2000	34.31	36.00	32.44	32.81
2000	NASDAQ	TURN	Tue, Apr 25, 2000	28.03	32.06	28.03	31.13
1999	NASDAQ	TURN	Mon, Apr 24, 2000	30.00	30.75	27.38	27.75
1998	NASDAQ	TURN	Thu, Apr 20, 2000	33.75	33.75	26.63	30.75
1997	NASDAQ	TURN	Wed, Apr 19, 2000	35.06	36.00	32.25	33.19
1996	NASDAQ	TURN	Tue, Apr 18, 2000	27.00	34.50	26.81	33.94
1995	NASDAQ	TURN	Mon, Apr 17, 2000	25.88	29.25	23.63	26.44
1994	NASDAQ	TURN	Fri, Apr 14, 2000	30.00	34.13	27.00	27.38
1993	NASDAQ	TURN	Thu, Apr 13, 2000	35.25	38.63	32.25	32.25
1992	NASDAQ	TURN	Wed, Apr 12, 2000	39.56	40.69	33.00	34.50
1991	NASDAQ	TURN	Tue, Apr 11, 2000	45.84	45.84	39.00	40.69
1990	NASDAQ	TURN	Mon, Apr 10, 2000	52.31	54.38	45.75	46.31
1989	NASDAQ	TURN	Fri, Apr 7, 2000	51.56	55.50	49.69	51.38
1988	NASDAQ	TURN	Thu, Apr 6, 2000	41.25	50.06	41.25	48.19
1987	NASDAQ	TURN	Wed, Apr 5, 2000	31.50	43.50	27.75	39.56
1986	NASDAQ	TURN	Tue, Apr 4, 2000	38.81	41.63	22.50	34.50
1985	NASDAQ	TURN	Mon, Apr 3, 2000	43.50	47.25	40.31	40.69
1984	NASDAQ	TURN	Fri, Mar 31, 2000	51.75	54.00	43.88	49.69
1983	NASDAQ	TURN	Thu, Mar 30, 2000	53.63	56.81	51.00	55.50
1982	NASDAQ	TURN	Wed, Mar 29, 2000	62.06	63.00	54.00	57.56
1981	NASDAQ	TURN	Tue, Mar 28, 2000	61.88	65.25	58.50	62.63
1980	NASDAQ	TURN	Mon, Mar 27, 2000	66.00	67.88	61.69	62.25
1979	NASDAQ	TURN	Fri, Mar 24, 2000	69.00	69.75	65.25	65.25
1978	NASDAQ	TURN	Thu, Mar 23, 2000	73.50	73.50	67.50	69.38
1977	NASDAQ	TURN	Wed, Mar 22, 2000	66.00	74.25	64.13	70.31
1976	NASDAQ	TURN	Tue, Mar 21, 2000	65.63	66.75	55.50	64.50
1975	NASDAQ	TURN	Mon, Mar 20, 2000	78.75	78.94	64.50	65.63
1974	NASDAQ	TURN	Fri, Mar 17, 2000	82.50	84.00	78.56	78.94
1973	NASDAQ	TURN	Thu, Mar 16, 2000	86.63	87.38	75.19	81.75
1972	NASDAQ	TURN	Wed, Mar 15, 2000	91.50	93.38	84.00	85.13
1971	NASDAQ	TURN	Tue, Mar 14, 2000	93.00	94.13	82.50	83.63
1970	NASDAQ	TURN	Mon, Mar 13, 2000	86.63	96.38	79.50	88.69
1969	NASDAQ	TURN	Fri, Mar 10, 2000	86.63	92.06	85.69	88.88
1968	NASDAQ	TURN	Thu, Mar 9, 2000	91.50	92.25	84.75	85.13
1967	NASDAQ	TURN	Wed, Mar 8, 2000	101.63	102.38	85.69	90.75
1966	NASDAQ	TURN	Tue, Mar 7, 2000	104.91	105.38	91.31	97.50
1965	NASDAQ	TURN	Mon, Mar 6, 2000	75.19	107.25	75.00	90.00
1964	NASDAQ	TURN	Fri, Mar 3, 2000	69.00	75.19	68.81	72.00
1963	NASDAQ	TURN	Thu, Mar 2, 2000	75.00	75.00	66.00	66.75
1962	NASDAQ	TURN	Wed, Mar 1, 2000	64.88	75.38	64.88	72.19
1961	NASDAQ	TURN	Tue, Feb 29, 2000	57.00	67.88	56.44	64.31
1960	NASDAQ	TURN	Mon, Feb 28, 2000	52.50	57.00	50.44	55.50
1959	NASDAQ	TURN	Fri, Feb 25, 2000	51.75	51.94	47.53	48.75
1958	NASDAQ	TURN	Thu, Feb 24, 2000	54.00	54.38	48.75	51.75
1957	NASDAQ	TURN	Wed, Feb 23, 2000	53.44	54.00	51.00	54.00
1956	NASDAQ	TURN	Tue, Feb 22, 2000	54.00	56.81	52.50	53.44
1955	NASDAQ	TURN	Fri, Feb 18, 2000	57.19	57.38	52.31	54.56
1954	NASDAQ	TURN	Thu, Feb 17, 2000	55.31	57.00	54.19	55.88
1953	NASDAQ	TURN	Wed, Feb 16, 2000	50.44	55.50	49.88	54.38
1952	NASDAQ	TURN	Tue, Feb 15, 2000	54.75	55.31	49.13	49.50
1951	NASDAQ	TURN	Mon, Feb 14, 2000	56.63	56.63	52.50	54.00
1950	NASDAQ	TURN	Fri, Feb 11, 2000	53.81	55.88	51.00	52.13
1949	NASDAQ	TURN	Thu, Feb 10, 2000	50.16	53.25	48.00	52.13
1948	NASDAQ	TURN	Wed, Feb 9, 2000	52.50	53.25	45.00	47.25
1947	NASDAQ	TURN	Tue, Feb 8, 2000	59.72	59.81	51.19	52.50
1946	NASDAQ	TURN	Mon, Feb 7, 2000	51.38	59.63	51.00	56.25
1945	NASDAQ	TURN	Fri, Feb 4, 2000	46.50	50.63	44.63	46.88
1944	NASDAQ	TURN	Thu, Feb 3, 2000	35.44	41.06	35.25	40.31
1943	NASDAQ	TURN	Wed, Feb 2, 2000	35.06	35.25	34.69	34.88
1942	NASDAQ	TURN	Tue, Feb 1, 2000	35.63	35.63	34.50	34.88
1941	NASDAQ	TURN	Mon, Jan 31, 2000	35.25	35.63	33.00	35.25
1940	NASDAQ	TURN	Fri, Jan 28, 2000	34.50	35.63	33.19	33.75
1939	NASDAQ	TURN	Thu, Jan 27, 2000	35.06	36.38	32.25	33.00
1938	NASDAQ	TURN	Wed, Jan 26, 2000	32.81	36.00	32.63	35.63
1937	NASDAQ	TURN	Tue, Jan 25, 2000	34.69	34.69	31.50	33.00
1936	NASDAQ	TURN	Mon, Jan 24, 2000	33.66	35.63	32.63	33.75
1935	NASDAQ	TURN	Fri, Jan 21, 2000	32.34	33.56	31.50	32.81
1934	NASDAQ	TURN	Thu, Jan 20, 2000	32.25	33.00	30.94	31.69
1933	NASDAQ	TURN	Wed, Jan 19, 2000	33.38	34.13	30.19	31.50
1932	NASDAQ	TURN	Tue, Jan 18, 2000	32.63	35.81	32.25	33.00
1931	NASDAQ	TURN	Fri, Jan 14, 2000	29.63	32.63	28.88	31.50
1930	NASDAQ	TURN	Thu, Jan 13, 2000	28.88	30.00	28.31	28.50
1929	NASDAQ	TURN	Wed, Jan 12, 2000	30.19	30.75	27.00	27.75
1928	NASDAQ	TURN	Tue, Jan 11, 2000	33.66	34.13	30.00	30.56
1927	NASDAQ	TURN	Mon, Jan 10, 2000	33.38	34.88	32.25	32.44
1926	NASDAQ	TURN	Fri, Jan 7, 2000	35.25	36.00	31.50	33.19
1925	NASDAQ	TURN	Thu, Jan 6, 2000	35.44	36.56	33.38	34.13
1924	NASDAQ	TURN	Wed, Jan 5, 2000	32.25	39.00	31.13	36.00
1923	NASDAQ	TURN	Tue, Jan 4, 2000	33.75	34.69	31.69	33.56
1922	NASDAQ	TURN	Mon, Jan 3, 2000	35.91	37.50	32.25	35.25
1921	NASDAQ	TURN	Fri, Dec 31, 1999	32.53	39.00	30.75	34.50
1920	NASDAQ	TURN	Thu, Dec 30, 1999	37.50	38.44	32.44	32.63
1919	NASDAQ	TURN	Wed, Dec 29, 1999	38.81	39.00	33.75	37.50
1918	NASDAQ	TURN	Tue, Dec 28, 1999	37.22	41.63	33.56	38.63
1917	NASDAQ	TURN	Mon, Dec 27, 1999	42.38	43.50	36.00	36.94
1916	NASDAQ	TURN	Thu, Dec 23, 1999	57.00	58.13	42.00	42.00
1915	NASDAQ	TURN	Wed, Dec 22, 1999	35.63	52.83	35.06	42.75
1914	NASDAQ	TURN	Tue, Dec 21, 1999	22.45	33.00	22.41	29.63
1913	NASDAQ	TURN	Mon, Dec 20, 1999	22.88	24.00	21.75	21.84
1912	NASDAQ	TURN	Fri, Dec 17, 1999	24.56	25.31	22.13	22.88
1911	NASDAQ	TURN	Thu, Dec 16, 1999	24.00	27.75	23.25	24.19
1910	NASDAQ	TURN	Wed, Dec 15, 1999	21.19	24.00	19.88	23.63
1909	NASDAQ	TURN	Tue, Dec 14, 1999	22.50	26.44	20.25	23.63
1908	NASDAQ	TURN	Mon, Dec 13, 1999	34.88	34.88	25.50	25.59
1907	NASDAQ	TURN	Fri, Dec 10, 1999	33.00	35.81	31.50	35.06
1906	NASDAQ	TURN	Thu, Dec 9, 1999	34.31	40.50	30.38	31.31
1905	NASDAQ	TURN	Wed, Dec 8, 1999	23.34	30.75	22.50	29.25
1904	NASDAQ	TURN	Tue, Dec 7, 1999	18.66	24.56	18.00	23.25
1903	NASDAQ	TURN	Mon, Dec 6, 1999	15.75	19.31	15.19	18.00
1902	NASDAQ	TURN	Fri, Dec 3, 1999	15.38	16.69	15.38	16.13
1901	NASDAQ	TURN	Thu, Dec 2, 1999	15.00	16.50	14.63	15.38
1900	NASDAQ	TURN	Wed, Dec 1, 1999	15.75	16.03	14.81	15.00
1899	NASDAQ	TURN	Tue, Nov 30, 1999	16.50	16.69	15.38	16.13
1898	NASDAQ	TURN	Mon, Nov 29, 1999	17.25	17.25	15.94	16.88
1897	NASDAQ	TURN	Fri, Nov 26, 1999	14.91	18.00	14.44	16.69
1896	NASDAQ	TURN	Wed, Nov 24, 1999	13.13	14.16	12.94	14.06
1895	NASDAQ	TURN	Tue, Nov 23, 1999	15.28	15.75	12.94	13.13
1894	NASDAQ	TURN	Mon, Nov 22, 1999	16.69	17.16	13.50	15.00
1893	NASDAQ	TURN	Fri, Nov 19, 1999	18.66	19.50	15.00	16.03
1892	NASDAQ	TURN	Thu, Nov 18, 1999	18.94	19.88	18.00	18.75
1891	NASDAQ	TURN	Wed, Nov 17, 1999	19.69	20.44	18.00	18.94
1890	NASDAQ	TURN	Tue, Nov 16, 1999	18.66	19.31	18.38	19.13
1889	NASDAQ	TURN	Mon, Nov 15, 1999	17.34	19.50	17.25	18.00
1888	NASDAQ	TURN	Fri, Nov 12, 1999	15.56	16.50	15.19	16.50
1887	NASDAQ	TURN	Thu, Nov 11, 1999	15.19	15.38	14.25	15.38
1886	NASDAQ	TURN	Wed, Nov 10, 1999	14.63	15.00	14.53	14.91
1885	NASDAQ	TURN	Tue, Nov 9, 1999	15.00	15.09	14.44	14.63
1884	NASDAQ	TURN	Mon, Nov 8, 1999	15.28	15.56	14.91	15.00
1883	NASDAQ	TURN	Fri, Nov 5, 1999	14.63	15.00	14.44	15.00
1882	NASDAQ	TURN	Thu, Nov 4, 1999	13.88	14.25	13.50	14.25
1881	NASDAQ	TURN	Wed, Nov 3, 1999	12.38	13.88	12.38	13.50
1880	NASDAQ	TURN	Tue, Nov 2, 1999	13.13	13.13	11.81	12.19
1879	NASDAQ	TURN	Mon, Nov 1, 1999	12.38	13.31	12.00	12.75
1878	NASDAQ	TURN	Fri, Oct 29, 1999	12.19	12.56	12.00	12.38
1877	NASDAQ	TURN	Thu, Oct 28, 1999	12.28	12.75	11.81	12.00
1876	NASDAQ	TURN	Wed, Oct 27, 1999	12.00	12.19	11.63	12.19
1875	NASDAQ	TURN	Tue, Oct 26, 1999	12.00	12.47	12.00	12.19
1874	NASDAQ	TURN	Mon, Oct 25, 1999	12.00	12.75	12.00	12.00
1873	NASDAQ	TURN	Fri, Oct 22, 1999	11.63	14.44	11.44	12.00
1872	NASDAQ	TURN	Thu, Oct 21, 1999	12.38	12.38	11.25	12.00
1871	NASDAQ	TURN	Wed, Oct 20, 1999	12.56	12.75	11.81	12.56
1870	NASDAQ	TURN	Tue, Oct 19, 1999	12.75	12.75	10.13	11.63
1869	NASDAQ	TURN	Mon, Oct 18, 1999	15.38	15.38	12.00	13.13
1868	NASDAQ	TURN	Fri, Oct 15, 1999	11.25	15.38	10.88	14.06
1867	NASDAQ	TURN	Thu, Oct 14, 1999	10.31	11.25	9.94	11.25
1866	NASDAQ	TURN	Wed, Oct 13, 1999	11.25	11.25	10.13	10.13
1865	NASDAQ	TURN	Tue, Oct 12, 1999	10.88	11.44	10.50	11.25
1864	NASDAQ	TURN	Mon, Oct 11, 1999	11.25	11.25	10.50	10.88
1863	NASDAQ	TURN	Fri, Oct 8, 1999	11.53	11.53	10.88	11.06
1862	NASDAQ	TURN	Thu, Oct 7, 1999	11.63	11.63	10.88	11.44
1861	NASDAQ	TURN	Wed, Oct 6, 1999	9.38	12.19	9.38	10.69
1860	NASDAQ	TURN	Tue, Oct 5, 1999	8.86	9.75	8.81	9.19
1859	NASDAQ	TURN	Mon, Oct 4, 1999	8.81	8.81	8.81	8.81
1858	NASDAQ	TURN	Fri, Oct 1, 1999	8.86	8.91	8.63	8.91
1857	NASDAQ	TURN	Thu, Sep 30, 1999	8.34	8.91	8.34	8.91
1856	NASDAQ	TURN	Wed, Sep 29, 1999	8.34	8.34	8.34	8.34
1855	NASDAQ	TURN	Tue, Sep 28, 1999	9.00	9.00	8.34	8.63
1854	NASDAQ	TURN	Mon, Sep 27, 1999	8.63	9.00	8.63	9.00
1853	NASDAQ	TURN	Fri, Sep 24, 1999	8.81	8.81	8.06	8.63
1852	NASDAQ	TURN	Thu, Sep 23, 1999	9.38	9.75	8.72	9.00
1851	NASDAQ	TURN	Wed, Sep 22, 1999	7.59	10.88	7.59	9.38
1850	NASDAQ	TURN	Tue, Sep 21, 1999	7.41	7.50	7.22	7.22
1849	NASDAQ	TURN	Mon, Sep 20, 1999	7.13	7.22	7.13	7.22
1848	NASDAQ	TURN	Fri, Sep 17, 1999	7.22	7.22	7.03	7.03
1847	NASDAQ	TURN	Thu, Sep 16, 1999	7.03	7.41	7.03	7.36
1846	NASDAQ	TURN	Wed, Sep 15, 1999	7.03	7.31	7.03	7.03
1845	NASDAQ	TURN	Tue, Sep 14, 1999	6.94	7.13	6.38	7.03
1844	NASDAQ	TURN	Mon, Sep 13, 1999	6.75	6.75	6.56	6.75
1843	NASDAQ	TURN	Fri, Sep 10, 1999	7.13	7.13	6.38	6.56
1842	NASDAQ	TURN	Thu, Sep 9, 1999	6.38	6.75	6.38	6.75
1841	NASDAQ	TURN	Wed, Sep 8, 1999	7.50	7.50	6.00	6.00
1840	NASDAQ	TURN	Tue, Sep 7, 1999	7.03	7.50	7.03	7.13
1839	NASDAQ	TURN	Fri, Sep 3, 1999	7.03	7.03	7.03	7.03
1838	NASDAQ	TURN	Wed, Sep 1, 1999	7.13	7.31	7.13	7.13
1837	NASDAQ	TURN	Tue, Aug 31, 1999	7.13	7.50	7.13	7.50
1836	NASDAQ	TURN	Mon, Aug 30, 1999	6.56	6.94	6.56	6.94
1835	NASDAQ	TURN	Fri, Aug 27, 1999	6.28	6.28	6.28	6.28
1834	NASDAQ	TURN	Wed, Aug 25, 1999	6.28	6.28	6.00	6.00
1833	NASDAQ	TURN	Tue, Aug 24, 1999	6.19	6.38	6.09	6.19
1832	NASDAQ	TURN	Mon, Aug 23, 1999	6.56	6.56	6.38	6.38
1831	NASDAQ	TURN	Fri, Aug 20, 1999	6.56	6.56	6.38	6.38
1830	NASDAQ	TURN	Thu, Aug 19, 1999	6.09	6.09	6.09	6.09
1829	NASDAQ	TURN	Wed, Aug 18, 1999	6.19	6.75	6.00	6.75
1828	NASDAQ	TURN	Tue, Aug 17, 1999	5.81	6.00	5.72	6.00
1827	NASDAQ	TURN	Mon, Aug 16, 1999	5.81	5.81	5.81	5.81
1826	NASDAQ	TURN	Fri, Aug 13, 1999	5.81	5.81	5.81	5.81
1825	NASDAQ	TURN	Thu, Aug 12, 1999	5.72	6.28	5.72	6.00
1824	NASDAQ	TURN	Wed, Aug 11, 1999	5.44	5.44	5.44	5.44
1823	NASDAQ	TURN	Tue, Aug 10, 1999	5.53	5.63	5.53	5.53
1822	NASDAQ	TURN	Mon, Aug 9, 1999	5.63	5.72	5.63	5.63
1821	NASDAQ	TURN	Fri, Aug 6, 1999	5.63	5.63	5.53	5.63
1820	NASDAQ	TURN	Thu, Aug 5, 1999	6.00	6.00	5.25	5.25
1819	NASDAQ	TURN	Tue, Aug 3, 1999	5.53	5.53	5.53	5.53
1818	NASDAQ	TURN	Mon, Aug 2, 1999	5.63	5.63	5.53	5.63
1817	NASDAQ	TURN	Fri, Jul 30, 1999	5.63	5.72	5.63	5.72
1816	NASDAQ	TURN	Thu, Jul 29, 1999	6.00	6.00	6.00	6.00
1815	NASDAQ	TURN	Wed, Jul 28, 1999	6.00	6.00	6.00	6.00
1814	NASDAQ	TURN	Tue, Jul 27, 1999	5.63	5.81	5.63	5.63
1813	NASDAQ	TURN	Mon, Jul 26, 1999	5.53	5.53	5.53	5.53
1812	NASDAQ	TURN	Fri, Jul 23, 1999	5.53	5.63	5.53	5.63
1811	NASDAQ	TURN	Thu, Jul 22, 1999	5.53	5.53	5.44	5.53
1810	NASDAQ	TURN	Wed, Jul 21, 1999	5.48	5.48	5.44	5.44
1809	NASDAQ	TURN	Tue, Jul 20, 1999	5.53	5.53	5.44	5.44
1808	NASDAQ	TURN	Mon, Jul 19, 1999	5.44	5.44	5.44	5.44
1807	NASDAQ	TURN	Fri, Jul 16, 1999	5.16	5.25	5.16	5.25
1806	NASDAQ	TURN	Thu, Jul 15, 1999	5.25	5.25	5.25	5.25
1805	NASDAQ	TURN	Wed, Jul 14, 1999	5.16	5.25	5.16	5.25
1804	NASDAQ	TURN	Tue, Jul 13, 1999	5.25	5.25	5.25	5.25
1803	NASDAQ	TURN	Mon, Jul 12, 1999	5.25	5.25	5.16	5.16
1802	NASDAQ	TURN	Fri, Jul 9, 1999	5.06	5.34	5.06	5.25
1801	NASDAQ	TURN	Thu, Jul 8, 1999	5.34	5.44	5.16	5.16
1800	NASDAQ	TURN	Wed, Jul 7, 1999	5.44	5.44	5.44	5.44
1799	NASDAQ	TURN	Tue, Jul 6, 1999	5.44	5.44	5.44	5.44
1798	NASDAQ	TURN	Fri, Jul 2, 1999	5.44	5.44	5.44	5.44
1797	NASDAQ	TURN	Thu, Jul 1, 1999	5.44	5.63	5.34	5.44
1796	NASDAQ	TURN	Wed, Jun 30, 1999	5.34	5.34	5.34	5.34
1795	NASDAQ	TURN	Tue, Jun 29, 1999	5.48	5.48	5.34	5.44
1794	NASDAQ	TURN	Mon, Jun 28, 1999	5.34	5.34	5.34	5.34
1793	NASDAQ	TURN	Wed, Jun 23, 1999	5.63	5.63	5.34	5.34
1792	NASDAQ	TURN	Tue, Jun 22, 1999	5.34	5.34	5.34	5.34
1791	NASDAQ	TURN	Mon, Jun 21, 1999	5.34	5.34	5.34	5.34
1790	NASDAQ	TURN	Fri, Jun 18, 1999	5.34	5.44	5.34	5.44
1789	NASDAQ	TURN	Thu, Jun 17, 1999	5.34	5.34	5.25	5.25
1788	NASDAQ	TURN	Wed, Jun 16, 1999	5.91	5.91	5.91	5.91
1787	NASDAQ	TURN	Tue, Jun 15, 1999	5.39	5.91	5.39	5.91
1786	NASDAQ	TURN	Mon, Jun 14, 1999	5.34	5.44	5.34	5.44
1785	NASDAQ	TURN	Fri, Jun 11, 1999	5.81	6.00	5.63	5.63
1784	NASDAQ	TURN	Thu, Jun 10, 1999	5.53	5.63	5.34	5.63
1783	NASDAQ	TURN	Wed, Jun 9, 1999	5.44	5.63	5.34	5.34
1782	NASDAQ	TURN	Tue, Jun 8, 1999	5.25	5.34	5.25	5.34
1781	NASDAQ	TURN	Mon, Jun 7, 1999	5.25	5.44	5.25	5.25
1780	NASDAQ	TURN	Fri, Jun 4, 1999	5.25	5.34	5.25	5.34
1779	NASDAQ	TURN	Thu, Jun 3, 1999	5.44	5.44	5.25	5.44
1778	NASDAQ	TURN	Wed, Jun 2, 1999	4.97	5.44	4.97	5.44
1777	NASDAQ	TURN	Tue, Jun 1, 1999	5.16	5.16	5.06	5.16
1776	NASDAQ	TURN	Fri, May 28, 1999	4.97	4.97	4.88	4.88
1775	NASDAQ	TURN	Thu, May 27, 1999	4.88	5.16	4.88	5.16
1774	NASDAQ	TURN	Wed, May 26, 1999	5.06	5.06	4.88	4.97
1773	NASDAQ	TURN	Tue, May 25, 1999	5.34	5.34	5.06	5.06
1772	NASDAQ	TURN	Mon, May 24, 1999	5.34	5.53	5.20	5.44
1771	NASDAQ	TURN	Fri, May 21, 1999	5.20	5.20	5.20	5.20
1770	NASDAQ	TURN	Thu, May 20, 1999	5.34	5.34	5.06	5.06
1769	NASDAQ	TURN	Tue, May 18, 1999	5.06	5.06	5.06	5.06
1768	NASDAQ	TURN	Mon, May 17, 1999	5.06	5.34	5.06	5.34
1767	NASDAQ	TURN	Fri, May 14, 1999	5.44	5.44	5.44	5.44
1766	NASDAQ	TURN	Thu, May 13, 1999	5.44	5.63	5.06	5.06
1765	NASDAQ	TURN	Wed, May 12, 1999	5.63	5.63	5.44	5.63
1764	NASDAQ	TURN	Tue, May 11, 1999	5.53	5.63	5.53	5.63
1763	NASDAQ	TURN	Mon, May 10, 1999	4.88	5.44	4.88	5.44
1762	NASDAQ	TURN	Fri, May 7, 1999	5.25	5.25	4.88	5.25
1761	NASDAQ	TURN	Thu, May 6, 1999	5.06	5.44	5.06	5.25
1760	NASDAQ	TURN	Wed, May 5, 1999	5.06	5.25	5.06	5.25
1759	NASDAQ	TURN	Tue, May 4, 1999	5.06	5.44	5.06	5.06
1758	NASDAQ	TURN	Mon, May 3, 1999	5.25	5.25	5.06	5.06
1757	NASDAQ	TURN	Fri, Apr 30, 1999	5.63	5.63	4.97	5.25
1756	NASDAQ	TURN	Thu, Apr 29, 1999	5.81	5.81	4.97	5.25
1755	NASDAQ	TURN	Wed, Apr 28, 1999	5.34	5.81	5.25	5.63
1754	NASDAQ	TURN	Tue, Apr 27, 1999	5.34	5.72	5.34	5.72
1753	NASDAQ	TURN	Mon, Apr 26, 1999	5.72	5.72	5.44	5.44
1752	NASDAQ	TURN	Fri, Apr 23, 1999	5.81	5.81	5.53	5.72
1751	NASDAQ	TURN	Thu, Apr 22, 1999	5.81	5.81	5.63	5.81
1750	NASDAQ	TURN	Wed, Apr 21, 1999	6.00	6.00	5.53	5.53
1749	NASDAQ	TURN	Tue, Apr 20, 1999	6.00	6.38	5.81	6.00
1748	NASDAQ	TURN	Mon, Apr 19, 1999	5.81	6.00	5.81	5.81
1747	NASDAQ	TURN	Fri, Apr 16, 1999	5.81	6.19	5.81	5.81
1746	NASDAQ	TURN	Thu, Apr 15, 1999	6.28	6.28	5.81	5.81
1745	NASDAQ	TURN	Wed, Apr 14, 1999	5.72	6.00	5.72	6.00
1744	NASDAQ	TURN	Tue, Apr 13, 1999	6.00	6.00	5.72	5.72
1743	NASDAQ	TURN	Mon, Apr 12, 1999	5.72	6.09	5.72	5.72
1742	NASDAQ	TURN	Fri, Apr 9, 1999	5.81	6.00	5.72	5.91
1741	NASDAQ	TURN	Thu, Apr 8, 1999	5.53	5.81	5.53	5.72
1740	NASDAQ	TURN	Wed, Apr 7, 1999	5.53	5.53	5.53	5.53
1739	NASDAQ	TURN	Tue, Apr 6, 1999	5.81	5.81	5.72	5.72
1738	NASDAQ	TURN	Mon, Apr 5, 1999	5.53	5.81	5.53	5.72
1737	NASDAQ	TURN	Thu, Apr 1, 1999	5.53	5.63	5.53	5.63
1736	NASDAQ	TURN	Wed, Mar 31, 1999	5.53	5.53	5.53	5.53
1735	NASDAQ	TURN	Tue, Mar 30, 1999	5.63	5.63	5.53	5.53
1734	NASDAQ	TURN	Mon, Mar 29, 1999	5.53	5.63	5.53	5.63
1733	NASDAQ	TURN	Fri, Mar 26, 1999	5.81	5.81	5.53	5.53
1732	NASDAQ	TURN	Thu, Mar 25, 1999	5.53	5.72	5.53	5.53
1731	NASDAQ	TURN	Wed, Mar 24, 1999	5.81	5.81	5.63	5.72
1730	NASDAQ	TURN	Tue, Mar 23, 1999	5.72	5.81	5.63	5.63
1729	NASDAQ	TURN	Mon, Mar 22, 1999	5.91	5.91	5.72	5.72
1728	NASDAQ	TURN	Fri, Mar 19, 1999	5.81	6.00	5.72	5.91
1727	NASDAQ	TURN	Thu, Mar 18, 1999	5.81	6.00	5.81	5.81
1726	NASDAQ	TURN	Wed, Mar 17, 1999	6.19	6.19	5.63	5.63
1725	NASDAQ	TURN	Tue, Mar 16, 1999	6.09	6.38	6.00	6.38
1724	NASDAQ	TURN	Mon, Mar 15, 1999	6.00	6.09	6.00	6.00
1723	NASDAQ	TURN	Fri, Mar 12, 1999	6.19	6.19	6.00	6.05
1722	NASDAQ	TURN	Thu, Mar 11, 1999	6.00	6.00	6.00	6.00
1721	NASDAQ	TURN	Wed, Mar 10, 1999	6.00	6.00	6.00	6.00
1720	NASDAQ	TURN	Tue, Mar 9, 1999	6.09	6.09	5.81	6.00
1719	NASDAQ	TURN	Mon, Mar 8, 1999	6.19	6.38	6.09	6.19
1718	NASDAQ	TURN	Fri, Mar 5, 1999	5.44	6.00	5.44	5.91
1717	NASDAQ	TURN	Thu, Mar 4, 1999	5.44	5.53	5.44	5.44
1716	NASDAQ	TURN	Wed, Mar 3, 1999	5.63	5.81	5.44	5.44
1715	NASDAQ	TURN	Tue, Mar 2, 1999	5.53	5.63	5.25	5.63
1714	NASDAQ	TURN	Mon, Mar 1, 1999	6.19	6.19	5.81	6.00
1713	NASDAQ	TURN	Fri, Feb 26, 1999	5.72	6.19	5.63	6.00
1712	NASDAQ	TURN	Thu, Feb 25, 1999	5.72	5.91	5.72	5.72
1711	NASDAQ	TURN	Wed, Feb 24, 1999	6.00	6.19	5.72	5.72
1710	NASDAQ	TURN	Tue, Feb 23, 1999	5.06	6.56	4.88	5.91
1709	NASDAQ	TURN	Mon, Feb 22, 1999	4.13	4.13	4.03	4.03
1708	NASDAQ	TURN	Fri, Feb 19, 1999	3.94	4.13	3.94	4.03
1707	NASDAQ	TURN	Thu, Feb 18, 1999	4.31	4.31	3.94	3.94
1706	NASDAQ	TURN	Wed, Feb 17, 1999	3.94	3.94	3.84	3.94
1705	NASDAQ	TURN	Tue, Feb 16, 1999	4.13	4.13	3.94	3.94
1704	NASDAQ	TURN	Fri, Feb 12, 1999	3.94	3.94	3.94	3.94
1703	NASDAQ	TURN	Thu, Feb 11, 1999	4.13	4.13	4.13	4.13
1702	NASDAQ	TURN	Wed, Feb 10, 1999	4.13	4.22	4.13	4.13
1701	NASDAQ	TURN	Tue, Feb 9, 1999	3.94	4.13	3.94	4.13
1700	NASDAQ	TURN	Mon, Feb 8, 1999	4.13	4.22	4.13	4.22
1699	NASDAQ	TURN	Fri, Feb 5, 1999	4.13	4.13	4.13	4.13
1698	NASDAQ	TURN	Thu, Feb 4, 1999	4.31	4.31	4.13	4.13
1697	NASDAQ	TURN	Wed, Feb 3, 1999	4.13	4.22	4.13	4.22
1696	NASDAQ	TURN	Tue, Feb 2, 1999	4.13	4.22	4.13	4.13
1695	NASDAQ	TURN	Mon, Feb 1, 1999	4.22	4.22	4.22	4.22
1694	NASDAQ	TURN	Fri, Jan 29, 1999	4.13	4.13	4.13	4.13
1693	NASDAQ	TURN	Thu, Jan 28, 1999	4.13	4.31	4.13	4.31
1692	NASDAQ	TURN	Wed, Jan 27, 1999	4.31	4.31	4.13	4.13
1691	NASDAQ	TURN	Tue, Jan 26, 1999	4.31	4.50	4.13	4.31
1690	NASDAQ	TURN	Mon, Jan 25, 1999	4.31	4.31	4.31	4.31
1689	NASDAQ	TURN	Fri, Jan 22, 1999	4.13	4.50	4.13	4.41
1688	NASDAQ	TURN	Thu, Jan 21, 1999	4.13	4.22	3.94	4.22
1687	NASDAQ	TURN	Wed, Jan 20, 1999	4.13	4.41	4.13	4.13
1686	NASDAQ	TURN	Tue, Jan 19, 1999	4.31	4.31	4.22	4.22
1685	NASDAQ	TURN	Fri, Jan 15, 1999	4.22	4.22	4.22	4.22
1684	NASDAQ	TURN	Thu, Jan 14, 1999	4.31	4.31	4.22	4.31
1683	NASDAQ	TURN	Wed, Jan 13, 1999	4.31	4.31	4.13	4.22
1682	NASDAQ	TURN	Tue, Jan 12, 1999	4.31	4.50	4.31	4.31
1681	NASDAQ	TURN	Mon, Jan 11, 1999	4.31	4.50	4.31	4.50
1680	NASDAQ	TURN	Fri, Jan 8, 1999	4.41	4.50	4.31	4.31
1679	NASDAQ	TURN	Thu, Jan 7, 1999	4.41	4.50	4.41	4.41
1678	NASDAQ	TURN	Wed, Jan 6, 1999	4.50	4.50	4.41	4.50
1677	NASDAQ	TURN	Tue, Jan 5, 1999	4.41	4.50	4.41	4.50
1676	NASDAQ	TURN	Mon, Jan 4, 1999	4.50	4.50	4.41	4.41
1675	NASDAQ	TURN	Thu, Dec 31, 1998	4.50	4.59	4.31	4.50
1674	NASDAQ	TURN	Wed, Dec 30, 1998	4.41	4.50	4.41	4.41
1673	NASDAQ	TURN	Tue, Dec 29, 1998	4.31	4.50	4.31	4.41
1672	NASDAQ	TURN	Mon, Dec 28, 1998	4.59	4.59	4.31	4.59
1671	NASDAQ	TURN	Thu, Dec 24, 1998	4.31	4.50	4.31	4.50
1670	NASDAQ	TURN	Wed, Dec 23, 1998	4.59	4.78	4.31	4.50
1669	NASDAQ	TURN	Tue, Dec 22, 1998	4.31	4.78	4.31	4.78
1668	NASDAQ	TURN	Mon, Dec 21, 1998	4.69	4.69	4.31	4.50
1667	NASDAQ	TURN	Fri, Dec 18, 1998	4.41	4.50	4.41	4.50
1666	NASDAQ	TURN	Thu, Dec 17, 1998	4.50	4.50	4.41	4.41
1665	NASDAQ	TURN	Wed, Dec 16, 1998	4.31	4.50	4.31	4.50
1664	NASDAQ	TURN	Tue, Dec 15, 1998	4.69	4.69	4.31	4.31
1663	NASDAQ	TURN	Mon, Dec 14, 1998	4.50	4.69	4.50	4.59
1662	NASDAQ	TURN	Fri, Dec 11, 1998	4.31	4.31	4.31	4.31
1661	NASDAQ	TURN	Thu, Dec 10, 1998	4.31	4.50	4.31	4.31
1660	NASDAQ	TURN	Wed, Dec 9, 1998	4.13	4.22	4.13	4.22
1659	NASDAQ	TURN	Tue, Dec 8, 1998	4.22	4.50	4.13	4.13
1658	NASDAQ	TURN	Mon, Dec 7, 1998	4.13	4.31	4.13	4.22
1657	NASDAQ	TURN	Fri, Dec 4, 1998	4.13	4.31	4.13	4.13
1656	NASDAQ	TURN	Thu, Dec 3, 1998	3.94	4.13	3.75	4.13
1655	NASDAQ	TURN	Wed, Dec 2, 1998	4.13	4.13	4.13	4.13
1654	NASDAQ	TURN	Tue, Dec 1, 1998	4.13	4.31	3.75	3.94
1653	NASDAQ	TURN	Mon, Nov 30, 1998	3.75	4.31	3.75	3.75
1652	NASDAQ	TURN	Fri, Nov 27, 1998	3.94	3.94	3.75	3.75
1651	NASDAQ	TURN	Wed, Nov 25, 1998	4.13	4.13	4.13	4.13
1650	NASDAQ	TURN	Tue, Nov 24, 1998	4.13	4.13	4.13	4.13
1649	NASDAQ	TURN	Mon, Nov 23, 1998	4.13	4.31	4.13	4.13
1648	NASDAQ	TURN	Fri, Nov 20, 1998	4.13	4.13	4.13	4.13
1647	NASDAQ	TURN	Thu, Nov 19, 1998	4.31	4.31	4.13	4.31
1646	NASDAQ	TURN	Wed, Nov 18, 1998	4.13	4.31	4.13	4.31
1645	NASDAQ	TURN	Tue, Nov 17, 1998	4.59	4.59	4.13	4.13
1644	NASDAQ	TURN	Mon, Nov 16, 1998	4.31	4.59	4.13	4.50
1643	NASDAQ	TURN	Fri, Nov 13, 1998	3.94	4.22	3.94	4.13
1642	NASDAQ	TURN	Thu, Nov 12, 1998	4.13	4.13	3.94	3.98
1641	NASDAQ	TURN	Wed, Nov 11, 1998	3.94	4.13	3.94	4.13
1640	NASDAQ	TURN	Tue, Nov 10, 1998	4.22	4.22	3.94	4.13
1639	NASDAQ	TURN	Mon, Nov 9, 1998	4.22	4.22	3.94	4.13
1638	NASDAQ	TURN	Fri, Nov 6, 1998	3.94	4.22	3.94	4.13
1637	NASDAQ	TURN	Thu, Nov 5, 1998	4.13	4.13	4.13	4.13
1636	NASDAQ	TURN	Wed, Nov 4, 1998	4.13	4.50	4.13	4.31
1635	NASDAQ	TURN	Tue, Nov 3, 1998	3.75	4.13	3.75	3.75
1634	NASDAQ	TURN	Mon, Nov 2, 1998	4.13	4.13	3.19	3.75
1633	NASDAQ	TURN	Fri, Oct 30, 1998	4.50	4.50	4.31	4.31
1632	NASDAQ	TURN	Thu, Oct 29, 1998	4.13	4.69	4.13	4.69
1631	NASDAQ	TURN	Wed, Oct 28, 1998	4.13	4.13	4.13	4.13
1630	NASDAQ	TURN	Tue, Oct 27, 1998	4.50	4.50	4.22	4.22
1629	NASDAQ	TURN	Mon, Oct 26, 1998	4.50	4.50	4.50	4.50
1628	NASDAQ	TURN	Fri, Oct 23, 1998	4.69	4.69	4.69	4.69
1627	NASDAQ	TURN	Thu, Oct 22, 1998	4.50	4.50	4.03	4.03
1626	NASDAQ	TURN	Wed, Oct 21, 1998	4.31	4.31	4.22	4.22
1625	NASDAQ	TURN	Tue, Oct 20, 1998	4.22	4.78	4.22	4.22
1624	NASDAQ	TURN	Mon, Oct 19, 1998	4.13	4.22	3.75	4.13
1623	NASDAQ	TURN	Fri, Oct 16, 1998	4.31	4.31	4.13	4.13
1622	NASDAQ	TURN	Thu, Oct 15, 1998	4.50	4.50	4.13	4.13
1621	NASDAQ	TURN	Wed, Oct 14, 1998	4.13	4.13	4.13	4.13
1620	NASDAQ	TURN	Tue, Oct 13, 1998	4.13	4.13	4.13	4.13
1619	NASDAQ	TURN	Mon, Oct 12, 1998	3.94	4.13	3.94	4.13
1618	NASDAQ	TURN	Fri, Oct 9, 1998	3.75	4.13	3.75	4.13
1617	NASDAQ	TURN	Thu, Oct 8, 1998	4.31	4.31	3.00	3.75
1616	NASDAQ	TURN	Wed, Oct 7, 1998	4.50	4.50	4.50	4.50
1615	NASDAQ	TURN	Tue, Oct 6, 1998	4.31	4.31	4.31	4.31
1614	NASDAQ	TURN	Mon, Oct 5, 1998	4.41	4.50	4.31	4.50
1613	NASDAQ	TURN	Fri, Oct 2, 1998	4.41	4.41	4.41	4.41
1612	NASDAQ	TURN	Thu, Oct 1, 1998	4.31	4.50	4.31	4.41
1611	NASDAQ	TURN	Wed, Sep 30, 1998	4.31	4.50	4.31	4.31
1610	NASDAQ	TURN	Tue, Sep 29, 1998	4.69	4.69	4.31	4.31
1609	NASDAQ	TURN	Mon, Sep 28, 1998	4.13	4.50	4.13	4.22
1608	NASDAQ	TURN	Fri, Sep 25, 1998	4.13	4.13	4.13	4.13
1607	NASDAQ	TURN	Thu, Sep 24, 1998	4.13	4.13	4.13	4.13
1606	NASDAQ	TURN	Wed, Sep 23, 1998	4.50	4.69	4.13	4.13
1605	NASDAQ	TURN	Tue, Sep 22, 1998	4.13	4.13	4.13	4.13
1604	NASDAQ	TURN	Fri, Sep 18, 1998	3.94	4.50	3.94	4.50
1603	NASDAQ	TURN	Thu, Sep 17, 1998	3.38	4.13	3.38	4.13
1602	NASDAQ	TURN	Wed, Sep 16, 1998	3.56	3.56	3.38	3.38
1601	NASDAQ	TURN	Tue, Sep 15, 1998	3.19	3.56	3.19	3.56
1600	NASDAQ	TURN	Mon, Sep 14, 1998	3.00	3.38	3.00	3.38
1599	NASDAQ	TURN	Fri, Sep 11, 1998	3.38	3.38	3.38	3.38
1598	NASDAQ	TURN	Thu, Sep 10, 1998	3.56	3.75	3.38	3.75
1597	NASDAQ	TURN	Wed, Sep 9, 1998	3.56	3.75	3.38	3.56
1596	NASDAQ	TURN	Tue, Sep 8, 1998	3.94	3.94	3.94	3.94
1595	NASDAQ	TURN	Fri, Sep 4, 1998	3.47	3.47	3.47	3.47
1594	NASDAQ	TURN	Thu, Sep 3, 1998	3.75	3.94	3.00	3.47
1593	NASDAQ	TURN	Wed, Sep 2, 1998	4.13	4.13	3.75	3.75
1592	NASDAQ	TURN	Mon, Aug 31, 1998	4.13	4.13	4.13	4.13
1591	NASDAQ	TURN	Fri, Aug 28, 1998	4.50	4.50	4.13	4.50
1590	NASDAQ	TURN	Thu, Aug 27, 1998	4.13	4.13	4.13	4.13
1589	NASDAQ	TURN	Wed, Aug 26, 1998	4.69	4.69	3.75	4.50
1588	NASDAQ	TURN	Tue, Aug 25, 1998	4.50	6.56	3.38	3.75
1587	NASDAQ	TURN	Mon, Aug 24, 1998	4.50	4.69	4.50	4.59
1586	NASDAQ	TURN	Fri, Aug 21, 1998	4.88	4.88	4.50	4.50
1585	NASDAQ	TURN	Thu, Aug 20, 1998	4.88	4.88	4.88	4.88
1584	NASDAQ	TURN	Wed, Aug 19, 1998	4.88	4.88	4.69	4.69
1583	NASDAQ	TURN	Tue, Aug 18, 1998	4.88	4.88	4.88	4.88
1582	NASDAQ	TURN	Mon, Aug 17, 1998	4.88	4.88	4.88	4.88
1581	NASDAQ	TURN	Fri, Aug 14, 1998	5.06	5.06	4.88	4.88
1580	NASDAQ	TURN	Thu, Aug 13, 1998	5.06	5.06	5.06	5.06
1579	NASDAQ	TURN	Wed, Aug 12, 1998	5.44	5.44	5.25	5.25
1578	NASDAQ	TURN	Tue, Aug 11, 1998	5.44	5.44	5.44	5.44
1577	NASDAQ	TURN	Mon, Aug 10, 1998	5.44	5.44	5.44	5.44
1576	NASDAQ	TURN	Fri, Aug 7, 1998	5.25	5.25	5.25	5.25
1575	NASDAQ	TURN	Thu, Aug 6, 1998	5.44	5.44	5.44	5.44
1574	NASDAQ	TURN	Wed, Aug 5, 1998	5.25	5.44	5.25	5.25
1573	NASDAQ	TURN	Tue, Aug 4, 1998	5.63	5.63	5.06	5.44
1572	NASDAQ	TURN	Mon, Aug 3, 1998	5.63	5.63	5.63	5.63
1571	NASDAQ	TURN	Fri, Jul 31, 1998	6.00	6.38	5.25	5.25
1570	NASDAQ	TURN	Thu, Jul 30, 1998	6.19	6.19	6.00	6.00
1569	NASDAQ	TURN	Wed, Jul 29, 1998	6.28	6.28	6.19	6.19
1568	NASDAQ	TURN	Tue, Jul 28, 1998	6.38	6.38	6.38	6.38
1567	NASDAQ	TURN	Mon, Jul 27, 1998	6.38	6.56	6.38	6.38
1566	NASDAQ	TURN	Fri, Jul 24, 1998	6.56	6.56	6.38	6.38
1565	NASDAQ	TURN	Thu, Jul 23, 1998	6.38	6.38	6.38	6.38
1564	NASDAQ	TURN	Wed, Jul 22, 1998	6.38	6.56	6.38	6.38
1563	NASDAQ	TURN	Tue, Jul 21, 1998	6.38	6.56	6.38	6.38
1562	NASDAQ	TURN	Fri, Jul 17, 1998	6.56	7.69	6.19	6.75
1561	NASDAQ	TURN	Thu, Jul 16, 1998	6.56	6.56	6.00	6.00
1560	NASDAQ	TURN	Tue, Jul 14, 1998	6.56	6.75	6.56	6.56
1559	NASDAQ	TURN	Mon, Jul 13, 1998	6.75	6.75	6.75	6.75
1558	NASDAQ	TURN	Fri, Jul 10, 1998	7.13	7.13	6.75	6.75
1557	NASDAQ	TURN	Thu, Jul 9, 1998	6.75	6.75	6.75	6.75
1556	NASDAQ	TURN	Tue, Jul 7, 1998	6.94	7.13	6.75	7.13
1555	NASDAQ	TURN	Mon, Jul 6, 1998	6.75	6.75	6.75	6.75
1554	NASDAQ	TURN	Thu, Jul 2, 1998	6.75	6.75	6.75	6.75
1553	NASDAQ	TURN	Wed, Jul 1, 1998	6.75	6.80	6.75	6.80
1552	NASDAQ	TURN	Tue, Jun 30, 1998	6.94	7.13	6.75	6.75
1551	NASDAQ	TURN	Mon, Jun 29, 1998	6.94	6.94	6.94	6.94
1550	NASDAQ	TURN	Fri, Jun 26, 1998	6.75	6.75	6.75	6.75
1549	NASDAQ	TURN	Thu, Jun 25, 1998	6.75	6.94	6.75	6.75
1548	NASDAQ	TURN	Wed, Jun 24, 1998	6.94	6.94	6.75	6.94
1547	NASDAQ	TURN	Tue, Jun 23, 1998	6.94	6.94	6.94	6.94
1546	NASDAQ	TURN	Mon, Jun 22, 1998	7.13	7.13	6.94	6.94
1545	NASDAQ	TURN	Fri, Jun 19, 1998	7.13	7.13	6.94	6.94
1544	NASDAQ	TURN	Thu, Jun 18, 1998	7.13	7.13	6.75	7.13
1543	NASDAQ	TURN	Wed, Jun 17, 1998	6.94	7.13	6.75	6.94
1542	NASDAQ	TURN	Tue, Jun 16, 1998	6.94	7.13	6.94	6.94
1541	NASDAQ	TURN	Mon, Jun 15, 1998	7.31	7.31	6.94	6.94
1540	NASDAQ	TURN	Fri, Jun 12, 1998	7.31	7.31	7.31	7.31
1539	NASDAQ	TURN	Thu, Jun 11, 1998	7.31	7.45	7.31	7.45
1538	NASDAQ	TURN	Wed, Jun 10, 1998	7.31	7.50	7.31	7.31
1537	NASDAQ	TURN	Tue, Jun 9, 1998	7.50	7.50	7.50	7.50
1536	NASDAQ	TURN	Mon, Jun 8, 1998	7.31	7.50	7.31	7.31
1535	NASDAQ	TURN	Fri, Jun 5, 1998	7.31	7.31	7.31	7.31
1534	NASDAQ	TURN	Thu, Jun 4, 1998	7.50	7.50	7.50	7.50
1533	NASDAQ	TURN	Wed, Jun 3, 1998	7.69	7.69	7.13	7.31
1532	NASDAQ	TURN	Tue, Jun 2, 1998	7.50	7.50	7.31	7.31
1531	NASDAQ	TURN	Mon, Jun 1, 1998	8.25	8.25	7.31	7.31
1530	NASDAQ	TURN	Fri, May 29, 1998	7.69	8.25	7.69	7.88
1529	NASDAQ	TURN	Thu, May 28, 1998	7.88	7.88	7.31	7.88
1528	NASDAQ	TURN	Wed, May 27, 1998	8.25	8.25	7.31	7.31
1527	NASDAQ	TURN	Fri, May 22, 1998	8.44	8.44	8.44	8.44
1526	NASDAQ	TURN	Thu, May 21, 1998	8.63	8.81	8.25	8.81
1525	NASDAQ	TURN	Wed, May 20, 1998	9.00	9.00	8.63	8.63
1524	NASDAQ	TURN	Tue, May 19, 1998	9.00	9.19	9.00	9.19
1523	NASDAQ	TURN	Mon, May 18, 1998	9.38	9.38	8.63	9.00
1522	NASDAQ	TURN	Fri, May 15, 1998	9.84	9.84	9.38	9.38
1521	NASDAQ	TURN	Thu, May 14, 1998	9.38	9.56	9.38	9.56
1520	NASDAQ	TURN	Wed, May 13, 1998	9.56	9.56	9.19	9.19
1519	NASDAQ	TURN	Tue, May 12, 1998	9.56	9.56	9.19	9.56
1518	NASDAQ	TURN	Mon, May 11, 1998	9.19	9.38	9.19	9.38
1517	NASDAQ	TURN	Fri, May 8, 1998	9.19	9.19	9.19	9.19
1516	NASDAQ	TURN	Thu, May 7, 1998	9.75	9.75	9.19	9.19
1515	NASDAQ	TURN	Wed, May 6, 1998	9.09	9.94	8.72	9.75
1514	NASDAQ	TURN	Tue, May 5, 1998	8.53	8.91	8.53	8.91
1513	NASDAQ	TURN	Mon, May 4, 1998	9.00	9.14	8.81	8.81
1512	NASDAQ	TURN	Fri, May 1, 1998	9.38	9.38	9.00	9.00
1511	NASDAQ	TURN	Thu, Apr 30, 1998	9.75	9.75	9.19	9.56
1510	NASDAQ	TURN	Wed, Apr 29, 1998	9.75	9.75	9.56	9.56
1509	NASDAQ	TURN	Tue, Apr 28, 1998	9.56	9.75	9.38	9.38
1508	NASDAQ	TURN	Mon, Apr 27, 1998	9.94	9.94	9.38	9.38
1507	NASDAQ	TURN	Fri, Apr 24, 1998	9.38	10.13	9.38	10.13
1506	NASDAQ	TURN	Thu, Apr 23, 1998	9.00	10.13	9.00	9.19
1505	NASDAQ	TURN	Wed, Apr 22, 1998	11.81	11.81	11.06	11.06
1504	NASDAQ	TURN	Tue, Apr 21, 1998	10.50	10.88	10.31	10.88
1503	NASDAQ	TURN	Mon, Apr 20, 1998	10.31	10.69	10.31	10.50
1502	NASDAQ	TURN	Fri, Apr 17, 1998	9.94	10.13	9.75	9.75
1501	NASDAQ	TURN	Thu, Apr 16, 1998	9.75	10.31	9.75	10.13
1500	NASDAQ	TURN	Wed, Apr 15, 1998	9.38	9.94	9.38	9.94
1499	NASDAQ	TURN	Tue, Apr 14, 1998	9.19	9.38	9.00	9.38
1498	NASDAQ	TURN	Mon, Apr 13, 1998	9.75	9.75	8.81	9.19
1497	NASDAQ	TURN	Thu, Apr 9, 1998	8.81	9.56	8.63	9.56
1496	NASDAQ	TURN	Wed, Apr 8, 1998	8.81	8.81	8.63	8.63
1495	NASDAQ	TURN	Tue, Apr 7, 1998	8.25	8.63	8.25	8.44
1494	NASDAQ	TURN	Mon, Apr 6, 1998	8.44	8.63	8.44	8.63
1493	NASDAQ	TURN	Fri, Apr 3, 1998	7.88	8.44	7.88	8.44
1492	NASDAQ	TURN	Thu, Apr 2, 1998	7.13	8.63	7.13	7.50
1491	NASDAQ	TURN	Wed, Apr 1, 1998	7.13	7.13	6.94	6.94
1490	NASDAQ	TURN	Tue, Mar 31, 1998	7.31	7.50	7.13	7.50
1489	NASDAQ	TURN	Mon, Mar 30, 1998	7.50	7.50	7.31	7.31
1488	NASDAQ	TURN	Fri, Mar 27, 1998	7.50	7.69	7.13	7.69
1487	NASDAQ	TURN	Thu, Mar 26, 1998	7.13	7.88	7.13	7.88
1486	NASDAQ	TURN	Wed, Mar 25, 1998	7.50	7.50	7.13	7.13
1485	NASDAQ	TURN	Tue, Mar 24, 1998	7.13	7.69	7.13	7.50
1484	NASDAQ	TURN	Mon, Mar 23, 1998	6.75	7.13	6.75	6.94
1483	NASDAQ	TURN	Fri, Mar 20, 1998	6.56	6.56	6.56	6.56
1482	NASDAQ	TURN	Thu, Mar 19, 1998	7.13	7.13	6.56	6.56
1481	NASDAQ	TURN	Wed, Mar 18, 1998	6.75	6.75	6.56	6.75
1480	NASDAQ	TURN	Tue, Mar 17, 1998	7.13	7.13	6.56	6.75
1479	NASDAQ	TURN	Mon, Mar 16, 1998	7.13	7.13	7.13	7.13
1478	NASDAQ	TURN	Fri, Mar 13, 1998	6.94	7.13	6.94	7.13
1477	NASDAQ	TURN	Thu, Mar 12, 1998	6.94	6.94	6.56	6.56
1476	NASDAQ	TURN	Wed, Mar 11, 1998	7.31	7.31	6.94	6.94
1475	NASDAQ	TURN	Tue, Mar 10, 1998	7.31	7.31	7.31	7.31
1474	NASDAQ	TURN	Mon, Mar 9, 1998	7.50	7.50	7.31	7.31
1473	NASDAQ	TURN	Fri, Mar 6, 1998	7.88	7.88	7.50	7.50
1472	NASDAQ	TURN	Thu, Mar 5, 1998	7.50	7.69	7.50	7.69
1471	NASDAQ	TURN	Wed, Mar 4, 1998	7.69	7.69	7.50	7.69
1470	NASDAQ	TURN	Tue, Mar 3, 1998	7.50	7.69	7.50	7.69
1469	NASDAQ	TURN	Mon, Mar 2, 1998	7.50	7.50	7.50	7.50
1468	NASDAQ	TURN	Fri, Feb 27, 1998	7.88	8.06	7.50	7.50
1467	NASDAQ	TURN	Thu, Feb 26, 1998	7.50	7.50	7.50	7.50
1466	NASDAQ	TURN	Wed, Feb 25, 1998	7.50	7.50	7.50	7.50
1465	NASDAQ	TURN	Tue, Feb 24, 1998	7.50	7.69	7.50	7.50
1464	NASDAQ	TURN	Mon, Feb 23, 1998	7.31	7.31	7.13	7.13
1463	NASDAQ	TURN	Fri, Feb 20, 1998	6.94	6.94	6.94	6.94
1462	NASDAQ	TURN	Thu, Feb 19, 1998	7.13	7.13	6.94	7.13
1461	NASDAQ	TURN	Wed, Feb 18, 1998	6.94	7.13	6.94	7.13
1460	NASDAQ	TURN	Tue, Feb 17, 1998	7.13	7.13	6.75	6.75
1459	NASDAQ	TURN	Fri, Feb 13, 1998	7.31	7.31	6.75	6.94
1458	NASDAQ	TURN	Thu, Feb 12, 1998	7.31	7.50	6.75	6.94
1457	NASDAQ	TURN	Wed, Feb 11, 1998	7.50	7.50	7.13	7.31
1456	NASDAQ	TURN	Tue, Feb 10, 1998	7.13	7.13	7.13	7.13
1455	NASDAQ	TURN	Mon, Feb 9, 1998	7.31	7.31	7.13	7.13
1454	NASDAQ	TURN	Fri, Feb 6, 1998	7.13	7.69	7.13	7.50
1453	NASDAQ	TURN	Thu, Feb 5, 1998	7.69	7.69	7.69	7.69
1452	NASDAQ	TURN	Wed, Feb 4, 1998	7.22	7.69	7.22	7.31
1451	NASDAQ	TURN	Tue, Feb 3, 1998	7.13	7.50	6.94	7.50
1450	NASDAQ	TURN	Mon, Feb 2, 1998	7.13	7.31	6.94	6.94
1449	NASDAQ	TURN	Fri, Jan 30, 1998	7.50	7.88	6.75	6.94
1448	NASDAQ	TURN	Thu, Jan 29, 1998	7.88	8.06	7.69	7.88
1447	NASDAQ	TURN	Wed, Jan 28, 1998	7.88	8.25	7.69	7.69
1446	NASDAQ	TURN	Mon, Jan 26, 1998	8.25	8.25	7.88	7.88
1445	NASDAQ	TURN	Fri, Jan 23, 1998	8.63	8.63	8.25	8.25
1444	NASDAQ	TURN	Thu, Jan 22, 1998	8.81	9.19	8.63	8.63
1443	NASDAQ	TURN	Wed, Jan 21, 1998	8.63	8.63	8.63	8.63
1442	NASDAQ	TURN	Tue, Jan 20, 1998	8.81	8.81	8.63	8.63
1441	NASDAQ	TURN	Fri, Jan 16, 1998	8.63	8.63	8.44	8.44
1440	NASDAQ	TURN	Thu, Jan 15, 1998	8.81	8.81	8.44	8.44
1439	NASDAQ	TURN	Wed, Jan 14, 1998	8.63	8.81	8.44	8.81
1438	NASDAQ	TURN	Tue, Jan 13, 1998	9.19	9.19	8.81	9.00
1437	NASDAQ	TURN	Mon, Jan 12, 1998	8.44	8.63	8.44	8.63
1436	NASDAQ	TURN	Fri, Jan 9, 1998	8.63	9.00	8.25	8.44
1435	NASDAQ	TURN	Thu, Jan 8, 1998	9.75	9.75	9.38	9.56
1434	NASDAQ	TURN	Wed, Jan 7, 1998	9.75	10.31	9.75	10.31
1433	NASDAQ	TURN	Mon, Jan 5, 1998	10.13	10.13	9.75	9.94
1432	NASDAQ	TURN	Fri, Jan 2, 1998	9.94	10.13	9.94	9.94
1431	NASDAQ	TURN	Wed, Dec 31, 1997	10.13	10.50	10.13	10.50
1430	NASDAQ	TURN	Tue, Dec 30, 1997	9.94	10.50	9.94	10.50
1429	NASDAQ	TURN	Mon, Dec 29, 1997	11.06	11.63	10.13	10.31
1428	NASDAQ	TURN	Fri, Dec 26, 1997	9.38	12.00	9.38	11.06
1427	NASDAQ	TURN	Wed, Dec 24, 1997	9.56	9.56	9.38	9.38
1426	NASDAQ	TURN	Tue, Dec 23, 1997	8.44	10.31	8.44	9.56
1425	NASDAQ	TURN	Mon, Dec 22, 1997	8.81	8.81	8.44	8.44
1424	NASDAQ	TURN	Fri, Dec 19, 1997	8.44	8.44	8.25	8.44
1423	NASDAQ	TURN	Thu, Dec 18, 1997	8.06	9.00	8.06	8.81
1422	NASDAQ	TURN	Wed, Dec 17, 1997	7.88	8.44	7.69	8.06
1421	NASDAQ	TURN	Tue, Dec 16, 1997	7.88	8.06	7.50	8.06
1420	NASDAQ	TURN	Mon, Dec 15, 1997	8.06	8.25	7.88	7.88
1419	NASDAQ	TURN	Fri, Dec 12, 1997	8.44	8.44	8.06	8.25
1418	NASDAQ	TURN	Thu, Dec 11, 1997	9.38	9.56	7.88	8.25
1417	NASDAQ	TURN	Wed, Dec 10, 1997	9.38	9.38	9.38	9.38
1416	NASDAQ	TURN	Tue, Dec 9, 1997	9.38	9.56	9.38	9.56
1415	NASDAQ	TURN	Mon, Dec 8, 1997	9.38	9.56	9.38	9.38
1414	NASDAQ	TURN	Fri, Dec 5, 1997	9.38	9.56	9.38	9.38
1413	NASDAQ	TURN	Thu, Dec 4, 1997	9.38	9.56	9.38	9.56
1412	NASDAQ	TURN	Wed, Dec 3, 1997	9.75	9.75	9.38	9.38
1411	NASDAQ	TURN	Tue, Dec 2, 1997	9.38	9.38	9.38	9.38
1410	NASDAQ	TURN	Mon, Dec 1, 1997	10.31	10.31	9.38	9.75
1409	NASDAQ	TURN	Fri, Nov 28, 1997	10.50	10.50	10.50	10.50
1408	NASDAQ	TURN	Wed, Nov 26, 1997	10.88	10.88	10.88	10.88
1407	NASDAQ	TURN	Tue, Nov 25, 1997	11.06	11.25	11.06	11.25
1406	NASDAQ	TURN	Mon, Nov 24, 1997	11.06	11.06	10.88	11.06
1405	NASDAQ	TURN	Fri, Nov 21, 1997	9.94	10.88	9.94	10.88
1404	NASDAQ	TURN	Thu, Nov 20, 1997	10.13	10.13	9.94	10.13
1403	NASDAQ	TURN	Wed, Nov 19, 1997	9.38	9.75	9.38	9.75
1402	NASDAQ	TURN	Tue, Nov 18, 1997	9.56	9.56	9.38	9.38
1401	NASDAQ	TURN	Mon, Nov 17, 1997	9.38	9.56	9.38	9.56
1400	NASDAQ	TURN	Fri, Nov 14, 1997	9.38	9.38	9.38	9.38
1399	NASDAQ	TURN	Thu, Nov 13, 1997	9.38	9.38	9.38	9.38
1398	NASDAQ	TURN	Wed, Nov 12, 1997	9.38	9.56	9.38	9.56
1397	NASDAQ	TURN	Tue, Nov 11, 1997	9.38	9.75	9.38	9.38
1396	NASDAQ	TURN	Mon, Nov 10, 1997	9.38	9.56	9.38	9.56
1395	NASDAQ	TURN	Fri, Nov 7, 1997	9.38	9.56	9.19	9.56
1394	NASDAQ	TURN	Thu, Nov 6, 1997	9.38	9.56	9.38	9.38
1393	NASDAQ	TURN	Wed, Nov 5, 1997	9.19	9.38	9.19	9.19
1392	NASDAQ	TURN	Tue, Nov 4, 1997	9.19	9.19	9.19	9.19
1391	NASDAQ	TURN	Mon, Nov 3, 1997	9.19	9.19	9.19	9.19
1390	NASDAQ	TURN	Fri, Oct 31, 1997	9.19	9.19	9.19	9.19
1389	NASDAQ	TURN	Thu, Oct 30, 1997	9.19	9.19	9.00	9.19
1388	NASDAQ	TURN	Wed, Oct 29, 1997	9.00	9.38	9.00	9.38
1387	NASDAQ	TURN	Tue, Oct 28, 1997	9.38	9.38	8.81	8.81
1386	NASDAQ	TURN	Mon, Oct 27, 1997	9.75	9.75	9.38	9.38
1385	NASDAQ	TURN	Fri, Oct 24, 1997	9.56	9.56	9.19	9.38
1384	NASDAQ	TURN	Thu, Oct 23, 1997	9.00	9.19	8.81	9.00
1383	NASDAQ	TURN	Wed, Oct 22, 1997	9.38	9.38	9.09	9.09
1382	NASDAQ	TURN	Tue, Oct 21, 1997	9.56	9.56	9.19	9.19
1381	NASDAQ	TURN	Mon, Oct 20, 1997	9.19	9.19	9.19	9.19
1380	NASDAQ	TURN	Fri, Oct 17, 1997	9.38	9.56	9.38	9.38
1379	NASDAQ	TURN	Thu, Oct 16, 1997	9.38	9.56	9.00	9.38
1378	NASDAQ	TURN	Wed, Oct 15, 1997	9.19	9.56	9.19	9.56
1377	NASDAQ	TURN	Tue, Oct 14, 1997	9.56	9.56	9.38	9.38
1376	NASDAQ	TURN	Mon, Oct 13, 1997	9.09	9.75	9.09	9.38
1375	NASDAQ	TURN	Fri, Oct 10, 1997	9.56	9.56	9.00	9.09
1374	NASDAQ	TURN	Thu, Oct 9, 1997	9.38	10.13	9.19	9.56
1373	NASDAQ	TURN	Wed, Oct 8, 1997	9.94	10.13	9.56	9.56
1372	NASDAQ	TURN	Tue, Oct 7, 1997	10.13	10.50	10.13	10.50
1371	NASDAQ	TURN	Mon, Oct 6, 1997	10.13	10.13	10.13	10.13
1370	NASDAQ	TURN	Fri, Oct 3, 1997	10.50	10.50	10.13	10.13
1369	NASDAQ	TURN	Thu, Oct 2, 1997	9.94	10.45	9.94	10.31
1368	NASDAQ	TURN	Wed, Oct 1, 1997	10.50	10.50	9.56	9.75
1367	NASDAQ	TURN	Tue, Sep 30, 1997	9.75	10.50	9.75	10.50
1366	NASDAQ	TURN	Mon, Sep 29, 1997	10.69	11.25	10.13	10.13
1365	NASDAQ	TURN	Fri, Sep 26, 1997	10.50	10.88	9.75	10.50
1364	NASDAQ	TURN	Thu, Sep 25, 1997	9.19	9.19	9.19	9.19
1363	NASDAQ	TURN	Wed, Sep 24, 1997	9.19	9.19	9.19	9.19
1362	NASDAQ	TURN	Tue, Sep 23, 1997	10.13	10.13	9.19	9.19
1361	NASDAQ	TURN	Mon, Sep 22, 1997	9.38	9.38	9.19	9.19
1360	NASDAQ	TURN	Fri, Sep 19, 1997	8.63	9.38	8.63	9.19
1359	NASDAQ	TURN	Thu, Sep 18, 1997	8.25	8.63	8.25	8.63
1358	NASDAQ	TURN	Wed, Sep 17, 1997	8.63	9.00	8.25	8.63
1357	NASDAQ	TURN	Tue, Sep 16, 1997	8.63	9.19	8.06	8.63
1356	NASDAQ	TURN	Mon, Sep 15, 1997	7.88	8.63	7.88	8.63
1355	NASDAQ	TURN	Fri, Sep 12, 1997	7.69	8.06	7.69	7.69
1354	NASDAQ	TURN	Wed, Sep 10, 1997	8.25	8.25	7.69	7.88
1353	NASDAQ	TURN	Mon, Sep 8, 1997	7.88	7.88	7.88	7.88
1352	NASDAQ	TURN	Fri, Sep 5, 1997	7.69	8.25	7.69	8.25
1351	NASDAQ	TURN	Thu, Sep 4, 1997	7.88	7.88	7.69	7.69
1350	NASDAQ	TURN	Wed, Sep 3, 1997	7.69	7.69	7.69	7.69
1349	NASDAQ	TURN	Tue, Sep 2, 1997	7.97	8.06	7.97	8.06
1348	NASDAQ	TURN	Fri, Aug 29, 1997	7.69	8.06	7.69	7.69
1347	NASDAQ	TURN	Thu, Aug 28, 1997	7.69	8.06	7.69	7.69
1346	NASDAQ	TURN	Wed, Aug 27, 1997	7.50	7.88	7.50	7.88
1345	NASDAQ	TURN	Tue, Aug 26, 1997	7.50	7.88	7.50	7.88
1344	NASDAQ	TURN	Mon, Aug 25, 1997	8.25	8.25	7.50	7.50
1343	NASDAQ	TURN	Fri, Aug 22, 1997	8.44	8.44	7.88	8.25
1342	NASDAQ	TURN	Thu, Aug 21, 1997	8.25	8.44	8.25	8.25
1341	NASDAQ	TURN	Wed, Aug 20, 1997	8.44	8.44	8.44	8.44
1340	NASDAQ	TURN	Tue, Aug 19, 1997	8.25	8.44	8.25	8.44
1339	NASDAQ	TURN	Mon, Aug 18, 1997	8.25	8.25	8.25	8.25
1338	NASDAQ	TURN	Fri, Aug 15, 1997	9.00	9.00	8.25	8.95
1337	NASDAQ	TURN	Thu, Aug 14, 1997	8.63	9.00	8.63	9.00
1336	NASDAQ	TURN	Wed, Aug 13, 1997	7.88	8.63	7.69	8.63
1335	NASDAQ	TURN	Tue, Aug 12, 1997	8.25	8.25	7.69	7.69
1334	NASDAQ	TURN	Mon, Aug 11, 1997	8.25	8.25	8.25	8.25
1333	NASDAQ	TURN	Fri, Aug 8, 1997	8.81	9.19	8.63	9.00
1332	NASDAQ	TURN	Thu, Aug 7, 1997	9.19	9.19	8.81	9.00
1331	NASDAQ	TURN	Wed, Aug 6, 1997	9.19	9.19	8.81	9.00
1330	NASDAQ	TURN	Tue, Aug 5, 1997	8.81	9.19	8.81	9.19
1329	NASDAQ	TURN	Mon, Aug 4, 1997	9.38	9.38	9.38	9.38
1328	NASDAQ	TURN	Fri, Aug 1, 1997	9.38	9.38	8.81	9.38
1327	NASDAQ	TURN	Thu, Jul 31, 1997	8.81	9.38	8.81	9.38
1326	NASDAQ	TURN	Wed, Jul 30, 1997	9.75	9.75	8.63	9.38
1325	NASDAQ	TURN	Tue, Jul 29, 1997	9.75	9.75	9.75	9.75
1324	NASDAQ	TURN	Mon, Jul 28, 1997	9.94	10.13	9.75	10.13
1323	NASDAQ	TURN	Fri, Jul 25, 1997	9.75	10.31	9.75	10.31
1322	NASDAQ	TURN	Thu, Jul 24, 1997	10.13	10.31	9.75	10.31
1321	NASDAQ	TURN	Wed, Jul 23, 1997	10.13	10.50	9.75	10.31
1320	NASDAQ	TURN	Tue, Jul 22, 1997	10.13	10.31	10.13	10.31
1319	NASDAQ	TURN	Mon, Jul 21, 1997	10.13	10.50	10.13	10.31
1318	NASDAQ	TURN	Fri, Jul 18, 1997	10.13	10.50	9.75	10.13
1317	NASDAQ	TURN	Thu, Jul 17, 1997	9.94	9.94	9.38	9.94
1316	NASDAQ	TURN	Wed, Jul 16, 1997	10.31	10.50	9.38	9.94
1315	NASDAQ	TURN	Tue, Jul 15, 1997	10.31	10.88	10.31	10.50
1314	NASDAQ	TURN	Mon, Jul 14, 1997	10.69	10.69	10.13	10.50
1313	NASDAQ	TURN	Fri, Jul 11, 1997	10.88	10.88	10.31	10.69
1312	NASDAQ	TURN	Wed, Jul 9, 1997	10.88	11.06	10.88	10.88
1311	NASDAQ	TURN	Tue, Jul 8, 1997	10.88	11.06	10.88	10.88
1310	NASDAQ	TURN	Mon, Jul 7, 1997	10.88	11.06	10.88	10.88
1309	NASDAQ	TURN	Thu, Jul 3, 1997	10.88	10.88	10.88	10.88
1308	NASDAQ	TURN	Wed, Jul 2, 1997	10.88	11.25	10.88	11.25
1307	NASDAQ	TURN	Mon, Jun 30, 1997	11.25	11.25	11.25	11.25
1306	NASDAQ	TURN	Fri, Jun 27, 1997	10.88	11.25	10.88	11.25
1305	NASDAQ	TURN	Wed, Jun 25, 1997	11.06	11.25	10.88	10.88
1304	NASDAQ	TURN	Tue, Jun 24, 1997	10.88	11.44	10.88	11.06
1303	NASDAQ	TURN	Mon, Jun 23, 1997	10.88	10.88	10.88	10.88
1302	NASDAQ	TURN	Fri, Jun 20, 1997	11.44	11.44	10.88	10.88
1301	NASDAQ	TURN	Thu, Jun 19, 1997	10.88	10.88	10.88	10.88
1300	NASDAQ	TURN	Wed, Jun 18, 1997	10.88	11.06	10.88	10.88
1299	NASDAQ	TURN	Tue, Jun 17, 1997	11.25	11.25	10.88	11.25
1298	NASDAQ	TURN	Mon, Jun 16, 1997	11.06	11.06	11.06	11.06
1297	NASDAQ	TURN	Fri, Jun 13, 1997	11.44	11.44	10.88	10.88
1296	NASDAQ	TURN	Thu, Jun 12, 1997	10.69	11.44	10.50	11.44
1295	NASDAQ	TURN	Wed, Jun 11, 1997	10.50	10.88	10.50	10.69
1294	NASDAQ	TURN	Tue, Jun 10, 1997	10.88	10.88	10.50	10.50
1293	NASDAQ	TURN	Mon, Jun 9, 1997	10.88	10.88	10.88	10.88
1292	NASDAQ	TURN	Fri, Jun 6, 1997	11.25	11.25	11.06	11.25
1291	NASDAQ	TURN	Thu, Jun 5, 1997	11.25	11.25	11.25	11.25
1290	NASDAQ	TURN	Wed, Jun 4, 1997	12.00	12.00	12.00	12.00
1289	NASDAQ	TURN	Tue, Jun 3, 1997	11.63	11.77	11.63	11.63
1288	NASDAQ	TURN	Mon, Jun 2, 1997	11.63	11.63	11.63	11.63
1287	NASDAQ	TURN	Fri, May 30, 1997	11.25	12.75	11.25	12.75
1286	NASDAQ	TURN	Thu, May 29, 1997	12.00	12.00	11.25	11.44
1285	NASDAQ	TURN	Wed, May 28, 1997	13.13	13.13	12.00	12.00
1284	NASDAQ	TURN	Tue, May 27, 1997	13.13	13.13	13.13	13.13
1283	NASDAQ	TURN	Fri, May 23, 1997	13.13	13.31	13.13	13.31
1282	NASDAQ	TURN	Thu, May 22, 1997	13.13	13.13	13.13	13.13
1281	NASDAQ	TURN	Wed, May 21, 1997	13.50	13.50	13.50	13.50
1280	NASDAQ	TURN	Tue, May 20, 1997	13.50	13.50	13.50	13.50
1279	NASDAQ	TURN	Mon, May 19, 1997	13.50	13.50	13.50	13.50
1278	NASDAQ	TURN	Fri, May 16, 1997	13.69	13.69	13.50	13.50
1277	NASDAQ	TURN	Thu, May 15, 1997	13.50	13.50	13.50	13.50
1276	NASDAQ	TURN	Tue, May 13, 1997	13.88	13.88	13.88	13.88
1275	NASDAQ	TURN	Mon, May 12, 1997	13.50	13.88	13.50	13.50
1274	NASDAQ	TURN	Fri, May 9, 1997	13.50	13.50	13.50	13.50
1273	NASDAQ	TURN	Thu, May 8, 1997	13.50	13.50	13.50	13.50
1272	NASDAQ	TURN	Wed, May 7, 1997	13.50	13.50	13.50	13.50
1271	NASDAQ	TURN	Tue, May 6, 1997	13.50	13.50	13.50	13.50
1270	NASDAQ	TURN	Mon, May 5, 1997	13.88	13.88	13.50	13.69
1269	NASDAQ	TURN	Fri, May 2, 1997	13.88	14.06	13.88	13.88
1268	NASDAQ	TURN	Thu, May 1, 1997	13.88	13.88	13.88	13.88
1267	NASDAQ	TURN	Wed, Apr 30, 1997	13.88	13.88	13.88	13.88
1266	NASDAQ	TURN	Tue, Apr 29, 1997	14.44	14.44	13.88	14.06
1265	NASDAQ	TURN	Mon, Apr 28, 1997	13.88	13.88	13.88	13.88
1264	NASDAQ	TURN	Fri, Apr 25, 1997	13.88	14.06	13.88	13.88
1263	NASDAQ	TURN	Thu, Apr 24, 1997	13.88	14.44	13.88	14.44
1262	NASDAQ	TURN	Wed, Apr 23, 1997	13.88	14.25	13.88	13.88
1261	NASDAQ	TURN	Tue, Apr 22, 1997	14.25	14.25	13.88	13.88
1260	NASDAQ	TURN	Mon, Apr 21, 1997	14.44	14.44	14.06	14.06
1259	NASDAQ	TURN	Fri, Apr 18, 1997	14.25	14.25	14.25	14.25
1258	NASDAQ	TURN	Thu, Apr 17, 1997	13.31	14.25	13.31	13.88
1257	NASDAQ	TURN	Wed, Apr 16, 1997	13.31	13.69	12.94	13.31
1256	NASDAQ	TURN	Tue, Apr 15, 1997	12.94	13.31	12.94	12.94
1255	NASDAQ	TURN	Mon, Apr 14, 1997	13.69	13.69	12.94	12.94
1254	NASDAQ	TURN	Fri, Apr 11, 1997	13.88	13.88	13.69	13.69
1253	NASDAQ	TURN	Thu, Apr 10, 1997	13.69	13.88	13.69	13.88
1252	NASDAQ	TURN	Wed, Apr 9, 1997	13.69	13.69	13.69	13.69
1251	NASDAQ	TURN	Tue, Apr 8, 1997	13.69	13.69	13.69	13.69
1250	NASDAQ	TURN	Mon, Apr 7, 1997	13.69	13.88	13.69	13.88
1249	NASDAQ	TURN	Fri, Apr 4, 1997	13.50	14.06	13.50	13.69
1248	NASDAQ	TURN	Thu, Apr 3, 1997	13.50	14.25	13.50	13.50
1247	NASDAQ	TURN	Wed, Apr 2, 1997	13.88	13.88	13.50	13.69
1246	NASDAQ	TURN	Tue, Apr 1, 1997	13.50	13.50	13.50	13.50
1245	NASDAQ	TURN	Mon, Mar 31, 1997	13.50	13.88	13.50	13.88
1244	NASDAQ	TURN	Thu, Mar 27, 1997	13.88	14.63	13.31	13.69
1243	NASDAQ	TURN	Wed, Mar 26, 1997	13.50	13.88	13.50	13.50
1242	NASDAQ	TURN	Mon, Mar 24, 1997	13.88	13.88	13.50	13.50
1241	NASDAQ	TURN	Fri, Mar 21, 1997	13.88	14.25	13.50	13.88
1240	NASDAQ	TURN	Thu, Mar 20, 1997	13.88	14.63	13.88	13.88
1239	NASDAQ	TURN	Wed, Mar 19, 1997	14.25	14.63	14.25	14.25
1238	NASDAQ	TURN	Tue, Mar 18, 1997	14.63	15.00	14.25	14.63
1237	NASDAQ	TURN	Mon, Mar 17, 1997	15.00	15.38	13.88	15.00
1236	NASDAQ	TURN	Fri, Mar 14, 1997	14.25	15.38	14.25	15.19
1235	NASDAQ	TURN	Thu, Mar 13, 1997	13.13	14.63	12.75	13.88
1234	NASDAQ	TURN	Wed, Mar 12, 1997	13.13	13.13	12.75	13.13
1233	NASDAQ	TURN	Tue, Mar 11, 1997	13.13	13.50	13.13	13.13
1232	NASDAQ	TURN	Mon, Mar 10, 1997	13.69	13.69	13.31	13.31
1231	NASDAQ	TURN	Fri, Mar 7, 1997	13.50	13.88	13.13	13.88
1230	NASDAQ	TURN	Thu, Mar 6, 1997	14.06	14.06	13.50	13.50
1229	NASDAQ	TURN	Wed, Mar 5, 1997	13.50	14.25	13.50	13.69
1228	NASDAQ	TURN	Tue, Mar 4, 1997	13.50	13.88	13.50	13.50
1227	NASDAQ	TURN	Mon, Mar 3, 1997	13.50	14.25	13.50	13.50
1226	NASDAQ	TURN	Fri, Feb 28, 1997	14.25	14.25	13.50	14.25
1225	NASDAQ	TURN	Thu, Feb 27, 1997	14.25	14.63	14.25	14.25
1224	NASDAQ	TURN	Wed, Feb 26, 1997	14.25	14.44	14.25	14.25
1223	NASDAQ	TURN	Tue, Feb 25, 1997	13.88	14.63	13.88	14.63
1222	NASDAQ	TURN	Mon, Feb 24, 1997	14.63	14.63	13.88	13.88
1221	NASDAQ	TURN	Fri, Feb 21, 1997	14.44	14.63	14.44	14.63
1220	NASDAQ	TURN	Thu, Feb 20, 1997	14.44	14.44	13.88	14.25
1219	NASDAQ	TURN	Wed, Feb 19, 1997	14.44	14.81	14.25	14.44
1218	NASDAQ	TURN	Tue, Feb 18, 1997	15.00	15.00	14.25	14.63
1217	NASDAQ	TURN	Fri, Feb 14, 1997	15.00	15.38	14.63	14.63
1216	NASDAQ	TURN	Thu, Feb 13, 1997	14.25	15.38	14.25	15.00
1215	NASDAQ	TURN	Wed, Feb 12, 1997	12.38	13.88	12.38	13.88
1214	NASDAQ	TURN	Tue, Feb 11, 1997	11.63	12.75	11.63	12.75
1213	NASDAQ	TURN	Fri, Feb 7, 1997	11.63	11.63	11.63	11.63
1212	NASDAQ	TURN	Thu, Feb 6, 1997	11.63	11.63	11.25	11.63
1211	NASDAQ	TURN	Wed, Feb 5, 1997	11.25	11.44	11.25	11.44
1210	NASDAQ	TURN	Tue, Feb 4, 1997	11.25	11.25	11.25	11.25
1209	NASDAQ	TURN	Mon, Feb 3, 1997	11.63	11.63	11.25	11.25
1208	NASDAQ	TURN	Fri, Jan 31, 1997	10.50	11.63	10.50	11.63
1207	NASDAQ	TURN	Thu, Jan 30, 1997	10.13	10.88	10.13	10.50
1206	NASDAQ	TURN	Wed, Jan 29, 1997	10.50	10.88	10.31	10.88
1205	NASDAQ	TURN	Tue, Jan 28, 1997	11.25	11.44	11.06	11.44
1204	NASDAQ	TURN	Mon, Jan 27, 1997	10.88	11.44	10.88	11.44
1203	NASDAQ	TURN	Fri, Jan 24, 1997	10.88	11.25	10.88	11.25
1202	NASDAQ	TURN	Thu, Jan 23, 1997	11.25	11.25	10.88	10.88
1201	NASDAQ	TURN	Wed, Jan 22, 1997	11.25	11.25	11.25	11.25
1200	NASDAQ	TURN	Tue, Jan 21, 1997	11.63	11.63	10.50	10.88
1199	NASDAQ	TURN	Mon, Jan 20, 1997	11.63	12.00	11.63	12.00
1198	NASDAQ	TURN	Fri, Jan 17, 1997	11.63	11.81	11.63	11.63
1197	NASDAQ	TURN	Thu, Jan 16, 1997	12.00	12.00	11.63	11.81
1196	NASDAQ	TURN	Wed, Jan 15, 1997	12.00	12.00	11.81	12.00
1195	NASDAQ	TURN	Tue, Jan 14, 1997	12.00	12.00	11.63	12.00
1194	NASDAQ	TURN	Mon, Jan 13, 1997	11.63	12.00	11.63	12.00
1193	NASDAQ	TURN	Fri, Jan 10, 1997	11.63	12.00	11.44	11.63
1192	NASDAQ	TURN	Thu, Jan 9, 1997	12.00	12.00	11.25	11.25
1191	NASDAQ	TURN	Wed, Jan 8, 1997	11.25	12.00	11.25	11.25
1190	NASDAQ	TURN	Tue, Jan 7, 1997	11.25	12.00	11.25	11.81
1189	NASDAQ	TURN	Mon, Jan 6, 1997	11.63	11.63	11.25	11.25
1188	NASDAQ	TURN	Fri, Jan 3, 1997	11.06	11.44	11.06	11.25
1187	NASDAQ	TURN	Thu, Jan 2, 1997	11.06	11.25	11.06	11.06
1186	NASDAQ	TURN	Tue, Dec 31, 1996	11.06	11.25	11.06	11.25
1185	NASDAQ	TURN	Mon, Dec 30, 1996	11.06	11.44	11.06	11.25
1184	NASDAQ	TURN	Fri, Dec 27, 1996	11.06	11.06	11.06	11.06
1183	NASDAQ	TURN	Thu, Dec 26, 1996	11.06	11.44	11.06	11.25
1182	NASDAQ	TURN	Tue, Dec 24, 1996	11.06	11.25	11.06	11.25
1181	NASDAQ	TURN	Mon, Dec 23, 1996	11.06	11.44	11.06	11.25
1180	NASDAQ	TURN	Fri, Dec 20, 1996	11.25	11.44	11.06	11.25
1179	NASDAQ	TURN	Thu, Dec 19, 1996	10.88	11.25	10.88	10.88
1178	NASDAQ	TURN	Wed, Dec 18, 1996	11.44	11.63	11.06	11.25
1177	NASDAQ	TURN	Tue, Dec 17, 1996	10.88	11.44	10.88	10.88
1176	NASDAQ	TURN	Mon, Dec 16, 1996	10.88	11.44	10.88	10.88
1175	NASDAQ	TURN	Fri, Dec 13, 1996	11.25	11.63	10.88	11.63
1174	NASDAQ	TURN	Thu, Dec 12, 1996	12.00	12.00	10.88	11.63
1173	NASDAQ	TURN	Wed, Dec 11, 1996	11.81	11.81	11.63	11.81
1172	NASDAQ	TURN	Tue, Dec 10, 1996	11.63	12.00	11.63	12.00
1171	NASDAQ	TURN	Mon, Dec 9, 1996	11.63	11.63	11.63	11.63
1170	NASDAQ	TURN	Fri, Dec 6, 1996	11.63	12.38	11.63	12.38
1169	NASDAQ	TURN	Thu, Dec 5, 1996	12.38	12.38	12.38	12.38
1168	NASDAQ	TURN	Wed, Dec 4, 1996	12.38	12.75	12.00	12.38
1167	NASDAQ	TURN	Tue, Dec 3, 1996	12.75	13.13	12.38	13.13
1166	NASDAQ	TURN	Mon, Dec 2, 1996	12.38	12.38	11.06	12.00
1165	NASDAQ	TURN	Fri, Nov 29, 1996	12.00	12.38	11.63	11.63
1164	NASDAQ	TURN	Wed, Nov 27, 1996	11.63	12.00	11.63	11.63
1163	NASDAQ	TURN	Tue, Nov 26, 1996	11.63	12.00	11.63	11.81
1162	NASDAQ	TURN	Mon, Nov 25, 1996	13.13	13.13	12.00	12.38
1161	NASDAQ	TURN	Fri, Nov 22, 1996	12.75	13.13	12.75	12.75
1160	NASDAQ	TURN	Thu, Nov 21, 1996	13.13	13.13	12.75	12.75
1159	NASDAQ	TURN	Wed, Nov 20, 1996	12.75	13.13	12.75	12.75
1158	NASDAQ	TURN	Tue, Nov 19, 1996	12.75	12.89	12.75	12.75
1157	NASDAQ	TURN	Mon, Nov 18, 1996	13.13	13.13	12.75	12.75
1156	NASDAQ	TURN	Fri, Nov 15, 1996	12.75	12.75	12.75	12.75
1155	NASDAQ	TURN	Thu, Nov 14, 1996	13.13	13.13	12.75	12.75
1154	NASDAQ	TURN	Wed, Nov 13, 1996	12.75	12.94	12.38	12.38
1153	NASDAQ	TURN	Tue, Nov 12, 1996	12.75	13.13	12.75	12.75
1152	NASDAQ	TURN	Mon, Nov 11, 1996	12.75	13.13	12.75	12.94
1151	NASDAQ	TURN	Fri, Nov 8, 1996	12.75	12.94	12.75	12.75
1150	NASDAQ	TURN	Thu, Nov 7, 1996	12.75	12.94	12.75	12.75
1149	NASDAQ	TURN	Wed, Nov 6, 1996	12.75	12.75	12.75	12.75
1148	NASDAQ	TURN	Tue, Nov 5, 1996	12.75	12.94	12.75	12.94
1147	NASDAQ	TURN	Mon, Nov 4, 1996	12.75	13.13	12.75	13.13
1146	NASDAQ	TURN	Fri, Nov 1, 1996	12.75	13.13	12.38	12.94
1145	NASDAQ	TURN	Thu, Oct 31, 1996	13.13	13.13	13.13	13.13
1144	NASDAQ	TURN	Wed, Oct 30, 1996	13.50	13.50	13.13	13.50
1143	NASDAQ	TURN	Tue, Oct 29, 1996	13.50	13.88	13.50	13.50
1142	NASDAQ	TURN	Fri, Oct 25, 1996	14.06	14.06	13.50	13.50
1141	NASDAQ	TURN	Thu, Oct 24, 1996	14.06	14.44	13.88	14.06
1140	NASDAQ	TURN	Wed, Oct 23, 1996	14.06	14.44	14.06	14.06
1139	NASDAQ	TURN	Tue, Oct 22, 1996	14.06	14.44	14.06	14.44
1138	NASDAQ	TURN	Mon, Oct 21, 1996	14.25	14.25	14.06	14.06
1137	NASDAQ	TURN	Fri, Oct 18, 1996	14.06	14.44	14.06	14.44
1136	NASDAQ	TURN	Thu, Oct 17, 1996	14.06	14.06	14.06	14.06
1135	NASDAQ	TURN	Wed, Oct 16, 1996	14.25	14.44	14.06	14.25
1134	NASDAQ	TURN	Tue, Oct 15, 1996	14.06	14.25	14.06	14.06
1133	NASDAQ	TURN	Thu, Oct 10, 1996	14.25	14.63	14.25	14.63
1132	NASDAQ	TURN	Wed, Oct 9, 1996	14.06	14.06	14.06	14.06
1131	NASDAQ	TURN	Tue, Oct 8, 1996	14.06	14.44	14.06	14.06
1130	NASDAQ	TURN	Mon, Oct 7, 1996	14.06	14.63	14.06	14.06
1129	NASDAQ	TURN	Fri, Oct 4, 1996	14.25	14.63	13.50	14.25
1128	NASDAQ	TURN	Thu, Oct 3, 1996	13.13	13.88	13.13	13.50
1127	NASDAQ	TURN	Wed, Oct 2, 1996	13.13	13.88	13.13	13.50
1126	NASDAQ	TURN	Tue, Oct 1, 1996	13.69	13.69	13.50	13.50
1125	NASDAQ	TURN	Mon, Sep 30, 1996	13.50	13.88	13.50	13.88
1124	NASDAQ	TURN	Fri, Sep 27, 1996	13.50	14.25	13.50	13.50
1123	NASDAQ	TURN	Thu, Sep 26, 1996	13.50	13.50	13.50	13.50
1122	NASDAQ	TURN	Wed, Sep 25, 1996	13.50	13.50	13.50	13.50
1121	NASDAQ	TURN	Tue, Sep 24, 1996	13.50	13.50	13.50	13.50
1120	NASDAQ	TURN	Fri, Sep 20, 1996	13.50	13.50	13.50	13.50
1119	NASDAQ	TURN	Thu, Sep 19, 1996	13.50	13.88	13.50	13.88
1118	NASDAQ	TURN	Wed, Sep 18, 1996	14.25	14.63	13.88	14.63
1117	NASDAQ	TURN	Tue, Sep 17, 1996	14.63	14.63	13.88	13.88
1116	NASDAQ	TURN	Fri, Sep 13, 1996	14.63	14.63	13.88	14.63
1115	NASDAQ	TURN	Thu, Sep 12, 1996	14.25	14.63	13.88	14.63
1114	NASDAQ	TURN	Wed, Sep 11, 1996	13.50	13.50	13.50	13.50
1113	NASDAQ	TURN	Tue, Sep 10, 1996	13.50	13.50	13.50	13.50
1112	NASDAQ	TURN	Mon, Sep 9, 1996	13.69	13.88	13.50	13.50
1111	NASDAQ	TURN	Fri, Sep 6, 1996	13.69	13.69	13.50	13.50
1110	NASDAQ	TURN	Thu, Sep 5, 1996	13.50	13.88	13.50	13.69
1109	NASDAQ	TURN	Wed, Sep 4, 1996	13.50	13.50	13.50	13.50
1108	NASDAQ	TURN	Tue, Sep 3, 1996	13.50	13.88	13.50	13.50
1107	NASDAQ	TURN	Fri, Aug 30, 1996	13.88	13.88	13.50	13.88
1106	NASDAQ	TURN	Thu, Aug 29, 1996	13.88	14.25	13.50	13.50
1105	NASDAQ	TURN	Wed, Aug 28, 1996	13.88	13.88	13.88	13.88
1104	NASDAQ	TURN	Tue, Aug 27, 1996	13.88	14.25	13.88	14.25
1103	NASDAQ	TURN	Mon, Aug 26, 1996	13.88	14.25	13.88	13.88
1102	NASDAQ	TURN	Fri, Aug 23, 1996	13.88	14.63	13.88	14.63
1101	NASDAQ	TURN	Thu, Aug 22, 1996	14.63	14.63	14.63	14.63
1100	NASDAQ	TURN	Wed, Aug 21, 1996	14.63	14.63	14.63	14.63
1099	NASDAQ	TURN	Tue, Aug 20, 1996	13.88	13.88	13.88	13.88
1098	NASDAQ	TURN	Fri, Aug 16, 1996	13.88	13.88	13.88	13.88
1097	NASDAQ	TURN	Thu, Aug 15, 1996	14.25	14.25	13.88	13.88
1096	NASDAQ	TURN	Wed, Aug 14, 1996	13.88	13.88	13.88	13.88
1095	NASDAQ	TURN	Tue, Aug 13, 1996	13.88	14.25	13.50	14.25
1094	NASDAQ	TURN	Mon, Aug 12, 1996	14.25	14.63	13.50	13.50
1093	NASDAQ	TURN	Fri, Aug 9, 1996	13.50	14.63	13.50	14.63
1092	NASDAQ	TURN	Thu, Aug 8, 1996	13.88	14.25	13.50	14.25
1091	NASDAQ	TURN	Wed, Aug 7, 1996	14.63	14.63	14.63	14.63
1090	NASDAQ	TURN	Tue, Aug 6, 1996	13.88	13.88	13.88	13.88
1089	NASDAQ	TURN	Fri, Aug 2, 1996	13.88	14.63	13.88	14.25
1088	NASDAQ	TURN	Thu, Aug 1, 1996	13.88	14.63	13.88	14.63
1087	NASDAQ	TURN	Tue, Jul 30, 1996	13.50	13.88	13.13	13.13
1086	NASDAQ	TURN	Mon, Jul 29, 1996	13.13	13.88	12.94	13.50
1085	NASDAQ	TURN	Fri, Jul 26, 1996	12.75	13.13	12.38	13.13
1084	NASDAQ	TURN	Thu, Jul 25, 1996	13.13	13.13	12.38	12.75
1083	NASDAQ	TURN	Wed, Jul 24, 1996	13.13	13.88	12.38	12.38
1082	NASDAQ	TURN	Tue, Jul 23, 1996	13.50	13.50	13.13	13.13
1081	NASDAQ	TURN	Mon, Jul 22, 1996	13.50	14.25	13.50	13.50
1080	NASDAQ	TURN	Fri, Jul 19, 1996	13.13	13.50	13.13	13.50
1079	NASDAQ	TURN	Thu, Jul 18, 1996	13.13	14.25	13.13	13.50
1078	NASDAQ	TURN	Wed, Jul 17, 1996	13.13	13.88	13.13	13.13
1077	NASDAQ	TURN	Tue, Jul 16, 1996	13.88	14.25	12.00	13.13
1076	NASDAQ	TURN	Mon, Jul 15, 1996	14.81	15.00	13.88	13.88
1075	NASDAQ	TURN	Fri, Jul 12, 1996	14.63	14.63	14.63	14.63
1074	NASDAQ	TURN	Thu, Jul 11, 1996	14.63	14.63	14.63	14.63
1073	NASDAQ	TURN	Wed, Jul 10, 1996	14.25	15.38	13.50	15.38
1072	NASDAQ	TURN	Tue, Jul 9, 1996	15.38	15.38	13.50	13.50
1071	NASDAQ	TURN	Mon, Jul 8, 1996	16.13	16.50	15.38	15.75
1070	NASDAQ	TURN	Fri, Jul 5, 1996	16.88	16.88	16.88	16.88
1069	NASDAQ	TURN	Wed, Jul 3, 1996	16.50	16.88	16.50	16.88
1068	NASDAQ	TURN	Tue, Jul 2, 1996	16.13	16.69	16.13	16.69
1067	NASDAQ	TURN	Mon, Jul 1, 1996	17.63	17.63	16.13	16.50
1066	NASDAQ	TURN	Fri, Jun 28, 1996	16.88	16.88	16.50	16.50
1065	NASDAQ	TURN	Thu, Jun 27, 1996	17.25	17.63	16.88	16.88
1064	NASDAQ	TURN	Wed, Jun 26, 1996	17.81	18.00	17.25	17.25
1063	NASDAQ	TURN	Tue, Jun 25, 1996	16.50	18.38	16.50	17.63
1062	NASDAQ	TURN	Mon, Jun 24, 1996	18.38	18.38	16.88	16.88
1061	NASDAQ	TURN	Fri, Jun 21, 1996	19.88	20.25	18.00	18.38
1060	NASDAQ	TURN	Thu, Jun 20, 1996	19.50	19.50	19.50	19.50
1059	NASDAQ	TURN	Wed, Jun 19, 1996	19.50	20.25	19.50	20.25
1058	NASDAQ	TURN	Tue, Jun 18, 1996	19.88	20.25	19.50	19.50
1057	NASDAQ	TURN	Fri, Jun 14, 1996	20.25	20.63	20.25	20.25
1056	NASDAQ	TURN	Thu, Jun 13, 1996	20.25	20.63	20.25	20.63
1055	NASDAQ	TURN	Wed, Jun 12, 1996	20.63	20.63	20.25	20.25
1054	NASDAQ	TURN	Tue, Jun 11, 1996	20.63	20.63	20.25	20.63
1053	NASDAQ	TURN	Mon, Jun 10, 1996	20.63	20.63	20.25	20.25
1052	NASDAQ	TURN	Fri, Jun 7, 1996	20.63	20.63	19.88	20.63
1051	NASDAQ	TURN	Thu, Jun 6, 1996	21.00	21.00	19.88	19.88
1050	NASDAQ	TURN	Wed, Jun 5, 1996	21.00	21.00	21.00	21.00
1049	NASDAQ	TURN	Tue, Jun 4, 1996	20.25	20.63	20.25	20.25
1048	NASDAQ	TURN	Mon, Jun 3, 1996	21.00	21.00	20.63	20.63
1047	NASDAQ	TURN	Fri, May 31, 1996	21.00	21.00	21.00	21.00
1046	NASDAQ	TURN	Thu, May 30, 1996	20.63	21.00	20.63	21.00
1045	NASDAQ	TURN	Wed, May 29, 1996	20.63	20.63	20.25	20.25
1044	NASDAQ	TURN	Tue, May 28, 1996	20.63	21.00	20.63	21.00
1043	NASDAQ	TURN	Fri, May 24, 1996	21.00	21.00	21.00	21.00
1042	NASDAQ	TURN	Wed, May 22, 1996	21.00	21.00	20.63	20.63
1041	NASDAQ	TURN	Tue, May 21, 1996	21.00	21.00	20.25	20.25
1040	NASDAQ	TURN	Mon, May 20, 1996	21.38	21.75	21.38	21.75
1039	NASDAQ	TURN	Fri, May 17, 1996	21.38	22.13	21.38	21.38
1038	NASDAQ	TURN	Thu, May 16, 1996	21.75	22.13	21.38	21.38
1037	NASDAQ	TURN	Wed, May 15, 1996	21.75	22.13	21.00	21.75
1036	NASDAQ	TURN	Tue, May 14, 1996	21.00	21.75	20.63	21.56
1035	NASDAQ	TURN	Fri, May 10, 1996	20.25	20.63	20.25	20.25
1034	NASDAQ	TURN	Thu, May 9, 1996	20.63	21.00	19.88	20.63
1033	NASDAQ	TURN	Wed, May 8, 1996	19.13	21.00	19.13	21.00
1032	NASDAQ	TURN	Tue, May 7, 1996	18.38	19.50	18.19	19.13
1031	NASDAQ	TURN	Mon, May 6, 1996	18.19	18.38	18.19	18.38
1030	NASDAQ	TURN	Fri, May 3, 1996	17.63	18.38	17.63	18.19
1029	NASDAQ	TURN	Thu, May 2, 1996	17.63	18.00	17.63	18.00
1028	NASDAQ	TURN	Wed, May 1, 1996	17.95	18.38	17.63	18.38
1027	NASDAQ	TURN	Mon, Apr 29, 1996	18.00	18.38	17.63	18.00
1026	NASDAQ	TURN	Fri, Apr 26, 1996	17.63	17.81	17.63	17.81
1025	NASDAQ	TURN	Thu, Apr 25, 1996	18.38	18.38	18.38	18.38
1024	NASDAQ	TURN	Wed, Apr 24, 1996	17.63	17.63	17.63	17.63
1023	NASDAQ	TURN	Tue, Apr 23, 1996	18.00	18.00	17.63	18.00
1022	NASDAQ	TURN	Mon, Apr 22, 1996	18.38	18.38	17.63	17.63
1021	NASDAQ	TURN	Fri, Apr 19, 1996	18.38	18.38	18.38	18.38
1020	NASDAQ	TURN	Wed, Apr 17, 1996	17.63	17.63	17.63	17.63
1019	NASDAQ	TURN	Tue, Apr 16, 1996	18.38	18.38	17.63	17.63
1018	NASDAQ	TURN	Mon, Apr 15, 1996	18.75	18.75	18.38	18.56
1017	NASDAQ	TURN	Fri, Apr 12, 1996	18.75	18.75	18.75	18.75
1016	NASDAQ	TURN	Wed, Apr 10, 1996	19.50	19.50	18.75	18.75
1015	NASDAQ	TURN	Tue, Apr 9, 1996	18.75	18.75	18.75	18.75
1014	NASDAQ	TURN	Mon, Apr 8, 1996	19.13	19.50	19.13	19.13
1013	NASDAQ	TURN	Thu, Apr 4, 1996	19.50	20.25	19.50	19.50
1012	NASDAQ	TURN	Wed, Apr 3, 1996	19.88	20.25	19.88	20.25
1011	NASDAQ	TURN	Tue, Apr 2, 1996	19.13	19.88	18.75	19.31
1010	NASDAQ	TURN	Mon, Apr 1, 1996	17.63	19.13	17.63	19.13
1009	NASDAQ	TURN	Fri, Mar 29, 1996	17.63	18.14	17.63	17.63
1008	NASDAQ	TURN	Thu, Mar 28, 1996	17.06	17.25	16.88	17.25
1007	NASDAQ	TURN	Wed, Mar 27, 1996	16.88	17.25	16.88	16.88
1006	NASDAQ	TURN	Tue, Mar 26, 1996	16.88	17.06	16.88	17.06
1005	NASDAQ	TURN	Mon, Mar 25, 1996	16.88	17.25	16.88	16.88
1004	NASDAQ	TURN	Fri, Mar 22, 1996	16.88	17.63	16.88	17.25
1003	NASDAQ	TURN	Thu, Mar 21, 1996	16.88	17.06	16.88	17.06
1002	NASDAQ	TURN	Wed, Mar 20, 1996	18.75	18.75	16.88	17.63
1001	NASDAQ	TURN	Tue, Mar 19, 1996	18.75	18.75	17.63	18.75
1000	NASDAQ	TURN	Mon, Mar 18, 1996	18.38	18.38	18.00	18.00
999	NASDAQ	TURN	Fri, Mar 15, 1996	18.75	18.75	18.00	18.00
998	NASDAQ	TURN	Thu, Mar 14, 1996	18.75	19.13	18.75	19.13
997	NASDAQ	TURN	Wed, Mar 13, 1996	18.38	19.13	18.00	18.00
996	NASDAQ	TURN	Tue, Mar 12, 1996	20.25	20.25	18.38	18.56
995	NASDAQ	TURN	Mon, Mar 11, 1996	20.25	20.44	20.25	20.25
994	NASDAQ	TURN	Fri, Mar 8, 1996	21.00	21.47	20.25	20.25
993	NASDAQ	TURN	Thu, Mar 7, 1996	21.75	21.75	21.00	21.00
992	NASDAQ	TURN	Wed, Mar 6, 1996	21.09	21.66	21.00	21.66
991	NASDAQ	TURN	Tue, Mar 5, 1996	21.38	21.38	21.00	21.19
990	NASDAQ	TURN	Mon, Mar 4, 1996	21.38	21.38	21.38	21.38
989	NASDAQ	TURN	Fri, Mar 1, 1996	21.38	21.75	21.38	21.75
988	NASDAQ	TURN	Thu, Feb 29, 1996	21.38	21.38	21.00	21.00
987	NASDAQ	TURN	Wed, Feb 28, 1996	21.00	21.38	21.00	21.38
986	NASDAQ	TURN	Tue, Feb 27, 1996	21.00	21.38	21.00	21.09
985	NASDAQ	TURN	Mon, Feb 26, 1996	21.09	21.19	21.00	21.00
984	NASDAQ	TURN	Fri, Feb 23, 1996	21.09	21.75	21.09	21.75
983	NASDAQ	TURN	Thu, Feb 22, 1996	21.09	21.38	21.00	21.09
982	NASDAQ	TURN	Wed, Feb 21, 1996	21.19	21.19	21.19	21.19
981	NASDAQ	TURN	Tue, Feb 20, 1996	21.09	21.75	21.09	21.75
980	NASDAQ	TURN	Fri, Feb 16, 1996	21.19	21.38	21.00	21.19
979	NASDAQ	TURN	Thu, Feb 15, 1996	21.38	21.38	21.19	21.19
978	NASDAQ	TURN	Wed, Feb 14, 1996	21.00	21.75	21.00	21.00
977	NASDAQ	TURN	Tue, Feb 13, 1996	21.00	21.00	21.00	21.00
976	NASDAQ	TURN	Mon, Feb 12, 1996	21.75	21.75	21.00	21.75
975	NASDAQ	TURN	Fri, Feb 9, 1996	21.75	21.75	21.00	21.00
974	NASDAQ	TURN	Thu, Feb 8, 1996	21.00	21.75	21.00	21.00
973	NASDAQ	TURN	Wed, Feb 7, 1996	21.00	21.00	21.00	21.00
972	NASDAQ	TURN	Tue, Feb 6, 1996	21.19	21.38	20.63	21.19
971	NASDAQ	TURN	Mon, Feb 5, 1996	21.75	21.75	21.00	21.19
970	NASDAQ	TURN	Fri, Feb 2, 1996	21.38	21.75	21.38	21.75
969	NASDAQ	TURN	Thu, Feb 1, 1996	21.75	22.13	21.00	22.13
968	NASDAQ	TURN	Wed, Jan 31, 1996	22.50	22.88	22.13	22.41
967	NASDAQ	TURN	Tue, Jan 30, 1996	23.25	23.25	22.50	22.50
966	NASDAQ	TURN	Mon, Jan 29, 1996	22.88	23.63	22.50	22.88
965	NASDAQ	TURN	Fri, Jan 26, 1996	22.69	22.88	22.50	22.50
964	NASDAQ	TURN	Thu, Jan 25, 1996	22.88	22.88	22.50	22.50
963	NASDAQ	TURN	Wed, Jan 24, 1996	22.50	22.88	22.50	22.50
962	NASDAQ	TURN	Tue, Jan 23, 1996	22.50	22.69	22.50	22.50
961	NASDAQ	TURN	Mon, Jan 22, 1996	22.50	23.25	22.50	22.50
960	NASDAQ	TURN	Thu, Jan 18, 1996	22.50	22.88	22.13	22.13
959	NASDAQ	TURN	Wed, Jan 17, 1996	23.25	23.25	22.13	22.88
958	NASDAQ	TURN	Tue, Jan 16, 1996	21.38	23.25	21.38	23.25
957	NASDAQ	TURN	Fri, Jan 12, 1996	21.38	22.13	21.38	21.38
956	NASDAQ	TURN	Thu, Jan 11, 1996	20.63	21.75	20.63	21.75
955	NASDAQ	TURN	Wed, Jan 10, 1996	21.38	21.38	20.63	20.63
954	NASDAQ	TURN	Tue, Jan 9, 1996	22.88	22.88	21.00	21.00
953	NASDAQ	TURN	Mon, Jan 8, 1996	22.88	22.88	22.13	22.13
952	NASDAQ	TURN	Fri, Jan 5, 1996	22.50	22.88	22.13	22.88
951	NASDAQ	TURN	Thu, Jan 4, 1996	22.31	22.88	22.13	22.50
950	NASDAQ	TURN	Wed, Jan 3, 1996	23.25	23.25	22.13	22.13
949	NASDAQ	TURN	Tue, Jan 2, 1996	22.88	23.25	22.88	23.25
948	NASDAQ	TURN	Fri, Dec 29, 1995	23.25	23.63	22.88	23.63
947	NASDAQ	TURN	Thu, Dec 28, 1995	23.25	23.25	22.88	22.88
946	NASDAQ	TURN	Wed, Dec 27, 1995	24.38	24.38	22.88	22.88
945	NASDAQ	TURN	Tue, Dec 26, 1995	21.75	24.38	21.00	24.00
944	NASDAQ	TURN	Fri, Dec 22, 1995	17.25	21.75	16.88	21.38
943	NASDAQ	TURN	Thu, Dec 21, 1995	17.25	17.63	17.25	17.25
942	NASDAQ	TURN	Wed, Dec 20, 1995	17.63	17.63	17.25	17.63
941	NASDAQ	TURN	Tue, Dec 19, 1995	17.25	17.63	16.88	17.25
940	NASDAQ	TURN	Mon, Dec 18, 1995	17.63	18.00	17.25	17.25
939	NASDAQ	TURN	Fri, Dec 15, 1995	17.63	18.00	17.63	17.63
938	NASDAQ	TURN	Thu, Dec 14, 1995	17.63	18.00	17.63	18.00
937	NASDAQ	TURN	Wed, Dec 13, 1995	17.63	18.00	17.63	17.63
936	NASDAQ	TURN	Tue, Dec 12, 1995	18.00	18.38	17.63	18.38
935	NASDAQ	TURN	Mon, Dec 11, 1995	17.25	18.38	17.25	18.38
934	NASDAQ	TURN	Fri, Dec 8, 1995	16.45	17.25	16.13	16.50
933	NASDAQ	TURN	Thu, Dec 7, 1995	16.13	16.50	15.75	16.13
932	NASDAQ	TURN	Wed, Dec 6, 1995	16.13	16.13	15.75	16.13
931	NASDAQ	TURN	Tue, Dec 5, 1995	15.75	15.75	15.75	15.75
930	NASDAQ	TURN	Mon, Dec 4, 1995	15.75	16.13	15.75	15.75
929	NASDAQ	TURN	Fri, Dec 1, 1995	15.75	16.13	15.75	16.13
928	NASDAQ	TURN	Thu, Nov 30, 1995	15.75	16.13	15.75	16.13
927	NASDAQ	TURN	Wed, Nov 29, 1995	15.75	16.13	15.75	15.75
926	NASDAQ	TURN	Tue, Nov 28, 1995	15.75	16.50	15.75	15.75
925	NASDAQ	TURN	Mon, Nov 27, 1995	16.50	16.50	16.13	16.13
924	NASDAQ	TURN	Fri, Nov 24, 1995	16.13	16.13	16.13	16.13
923	NASDAQ	TURN	Wed, Nov 22, 1995	16.13	16.31	16.13	16.31
922	NASDAQ	TURN	Tue, Nov 21, 1995	15.75	16.50	15.75	16.50
921	NASDAQ	TURN	Mon, Nov 20, 1995	16.50	16.50	16.13	16.13
920	NASDAQ	TURN	Fri, Nov 17, 1995	16.50	16.50	15.75	16.50
919	NASDAQ	TURN	Thu, Nov 16, 1995	16.13	16.13	15.75	16.13
918	NASDAQ	TURN	Wed, Nov 15, 1995	16.50	16.50	16.13	16.13
917	NASDAQ	TURN	Tue, Nov 14, 1995	16.13	16.50	15.75	15.75
916	NASDAQ	TURN	Mon, Nov 13, 1995	16.13	16.50	15.75	16.13
915	NASDAQ	TURN	Fri, Nov 10, 1995	15.94	16.13	15.75	16.13
914	NASDAQ	TURN	Thu, Nov 9, 1995	15.38	16.13	15.00	15.38
913	NASDAQ	TURN	Wed, Nov 8, 1995	13.88	15.00	13.88	15.00
912	NASDAQ	TURN	Tue, Nov 7, 1995	14.63	14.63	14.63	14.63
911	NASDAQ	TURN	Mon, Nov 6, 1995	13.88	14.63	13.88	14.63
910	NASDAQ	TURN	Fri, Nov 3, 1995	13.88	14.63	13.88	14.63
909	NASDAQ	TURN	Thu, Nov 2, 1995	13.50	14.63	13.50	14.63
908	NASDAQ	TURN	Wed, Nov 1, 1995	13.50	13.88	13.50	13.88
907	NASDAQ	TURN	Tue, Oct 31, 1995	13.88	13.88	13.50	13.50
906	NASDAQ	TURN	Mon, Oct 30, 1995	13.50	13.88	13.50	13.50
905	NASDAQ	TURN	Fri, Oct 27, 1995	13.88	14.25	13.13	13.69
904	NASDAQ	TURN	Thu, Oct 26, 1995	14.25	14.63	13.50	13.69
903	NASDAQ	TURN	Tue, Oct 24, 1995	14.63	14.63	14.25	14.25
902	NASDAQ	TURN	Mon, Oct 23, 1995	13.88	14.44	13.88	14.44
901	NASDAQ	TURN	Fri, Oct 20, 1995	13.88	14.25	13.88	14.25
900	NASDAQ	TURN	Thu, Oct 19, 1995	13.88	13.88	13.88	13.88
899	NASDAQ	TURN	Wed, Oct 18, 1995	13.88	14.63	13.88	14.63
898	NASDAQ	TURN	Tue, Oct 17, 1995	13.88	14.63	13.88	14.63
897	NASDAQ	TURN	Mon, Oct 16, 1995	13.88	14.63	13.88	14.63
896	NASDAQ	TURN	Fri, Oct 13, 1995	13.88	14.25	13.50	13.97
895	NASDAQ	TURN	Thu, Oct 12, 1995	13.50	13.69	13.50	13.50
894	NASDAQ	TURN	Wed, Oct 11, 1995	13.88	13.88	13.50	13.78
893	NASDAQ	TURN	Tue, Oct 10, 1995	13.88	14.63	13.88	13.88
892	NASDAQ	TURN	Mon, Oct 9, 1995	13.88	14.25	13.88	14.25
891	NASDAQ	TURN	Fri, Oct 6, 1995	13.88	13.88	13.88	13.88
890	NASDAQ	TURN	Thu, Oct 5, 1995	14.25	14.25	13.88	13.88
889	NASDAQ	TURN	Wed, Oct 4, 1995	13.88	13.88	13.88	13.88
888	NASDAQ	TURN	Tue, Oct 3, 1995	14.25	15.00	14.25	15.00
887	NASDAQ	TURN	Mon, Oct 2, 1995	14.25	14.25	14.25	14.25
886	NASDAQ	TURN	Fri, Sep 29, 1995	14.25	15.00	14.25	15.00
885	NASDAQ	TURN	Thu, Sep 28, 1995	14.25	15.00	14.25	14.25
884	NASDAQ	TURN	Wed, Sep 27, 1995	14.25	15.00	14.25	15.00
883	NASDAQ	TURN	Tue, Sep 26, 1995	15.00	15.00	14.25	15.00
882	NASDAQ	TURN	Mon, Sep 25, 1995	14.63	15.00	14.25	15.00
881	NASDAQ	TURN	Fri, Sep 22, 1995	14.63	15.00	14.63	15.00
880	NASDAQ	TURN	Wed, Sep 20, 1995	13.88	15.00	13.88	15.00
879	NASDAQ	TURN	Tue, Sep 19, 1995	15.38	15.38	14.25	14.25
878	NASDAQ	TURN	Mon, Sep 18, 1995	15.38	15.38	14.63	14.63
877	NASDAQ	TURN	Fri, Sep 15, 1995	16.50	16.50	15.38	15.38
876	NASDAQ	TURN	Thu, Sep 14, 1995	16.13	16.13	15.75	15.75
875	NASDAQ	TURN	Wed, Sep 13, 1995	16.50	16.50	15.75	16.50
874	NASDAQ	TURN	Tue, Sep 12, 1995	15.75	15.75	15.75	15.75
873	NASDAQ	TURN	Mon, Sep 11, 1995	15.75	16.50	15.75	15.75
872	NASDAQ	TURN	Fri, Sep 8, 1995	15.75	16.13	15.75	16.13
871	NASDAQ	TURN	Thu, Sep 7, 1995	16.50	16.50	15.75	15.94
870	NASDAQ	TURN	Wed, Sep 6, 1995	15.75	15.75	15.75	15.75
869	NASDAQ	TURN	Tue, Sep 5, 1995	15.75	16.50	15.75	15.75
868	NASDAQ	TURN	Fri, Sep 1, 1995	16.50	16.50	16.50	16.50
867	NASDAQ	TURN	Thu, Aug 31, 1995	15.75	15.75	15.75	15.75
866	NASDAQ	TURN	Wed, Aug 30, 1995	15.75	16.50	15.75	15.75
865	NASDAQ	TURN	Tue, Aug 29, 1995	16.50	16.50	15.75	15.75
864	NASDAQ	TURN	Mon, Aug 28, 1995	15.75	16.50	15.75	16.50
863	NASDAQ	TURN	Fri, Aug 25, 1995	16.50	16.50	16.50	16.50
862	NASDAQ	TURN	Thu, Aug 24, 1995	15.75	16.50	15.75	16.50
861	NASDAQ	TURN	Wed, Aug 23, 1995	16.50	16.50	15.75	15.75
860	NASDAQ	TURN	Tue, Aug 22, 1995	16.13	16.50	15.75	16.50
859	NASDAQ	TURN	Mon, Aug 21, 1995	17.63	17.63	16.13	16.13
858	NASDAQ	TURN	Fri, Aug 18, 1995	16.13	16.50	16.13	16.13
857	NASDAQ	TURN	Wed, Aug 16, 1995	16.13	16.50	16.13	16.13
856	NASDAQ	TURN	Tue, Aug 15, 1995	16.31	16.50	16.31	16.50
855	NASDAQ	TURN	Mon, Aug 14, 1995	16.13	16.50	16.13	16.50
854	NASDAQ	TURN	Fri, Aug 11, 1995	16.50	16.50	15.94	16.50
853	NASDAQ	TURN	Thu, Aug 10, 1995	16.50	16.50	15.94	16.50
852	NASDAQ	TURN	Wed, Aug 9, 1995	16.50	16.50	15.94	15.94
851	NASDAQ	TURN	Tue, Aug 8, 1995	15.94	15.94	15.94	15.94
850	NASDAQ	TURN	Mon, Aug 7, 1995	15.94	16.13	15.94	15.94
849	NASDAQ	TURN	Fri, Aug 4, 1995	15.94	16.50	15.94	16.50
848	NASDAQ	TURN	Thu, Aug 3, 1995	15.75	16.50	15.75	16.13
847	NASDAQ	TURN	Wed, Aug 2, 1995	15.75	15.75	15.75	15.75
846	NASDAQ	TURN	Tue, Aug 1, 1995	16.13	16.50	15.75	16.50
845	NASDAQ	TURN	Mon, Jul 31, 1995	16.88	17.06	16.50	16.69
844	NASDAQ	TURN	Fri, Jul 28, 1995	16.88	17.63	16.88	17.63
843	NASDAQ	TURN	Thu, Jul 27, 1995	16.88	17.63	16.88	17.63
842	NASDAQ	TURN	Wed, Jul 26, 1995	16.88	17.25	16.88	17.25
841	NASDAQ	TURN	Tue, Jul 25, 1995	16.88	17.63	16.88	16.88
840	NASDAQ	TURN	Mon, Jul 24, 1995	17.63	17.63	16.88	16.88
839	NASDAQ	TURN	Fri, Jul 21, 1995	17.25	17.63	17.25	17.25
838	NASDAQ	TURN	Thu, Jul 20, 1995	16.50	17.25	16.50	16.50
837	NASDAQ	TURN	Wed, Jul 19, 1995	17.25	17.63	16.50	16.50
836	NASDAQ	TURN	Tue, Jul 18, 1995	17.63	17.63	17.25	17.25
835	NASDAQ	TURN	Mon, Jul 17, 1995	16.88	16.88	16.88	16.88
834	NASDAQ	TURN	Fri, Jul 14, 1995	17.25	17.63	16.88	17.63
833	NASDAQ	TURN	Thu, Jul 13, 1995	15.38	17.63	15.38	16.88
832	NASDAQ	TURN	Wed, Jul 12, 1995	14.63	16.13	14.63	15.56
831	NASDAQ	TURN	Tue, Jul 11, 1995	14.25	15.00	14.25	15.00
830	NASDAQ	TURN	Mon, Jul 10, 1995	14.25	15.00	14.25	14.44
829	NASDAQ	TURN	Fri, Jul 7, 1995	15.00	15.00	14.25	14.44
828	NASDAQ	TURN	Thu, Jul 6, 1995	15.00	15.00	14.25	15.00
827	NASDAQ	TURN	Fri, Jun 30, 1995	14.63	15.00	14.63	15.00
826	NASDAQ	TURN	Thu, Jun 29, 1995	14.44	14.63	14.25	14.39
825	NASDAQ	TURN	Wed, Jun 28, 1995	14.25	14.25	14.25	14.25
824	NASDAQ	TURN	Tue, Jun 27, 1995	14.25	14.63	14.25	14.25
823	NASDAQ	TURN	Mon, Jun 26, 1995	14.25	14.63	14.25	14.25
822	NASDAQ	TURN	Fri, Jun 23, 1995	14.25	14.63	14.25	14.44
821	NASDAQ	TURN	Thu, Jun 22, 1995	14.25	14.63	14.25	14.25
820	NASDAQ	TURN	Tue, Jun 20, 1995	14.25	14.63	14.25	14.63
819	NASDAQ	TURN	Mon, Jun 19, 1995	14.25	14.63	14.25	14.63
818	NASDAQ	TURN	Fri, Jun 16, 1995	14.25	14.25	14.25	14.25
817	NASDAQ	TURN	Thu, Jun 15, 1995	14.25	14.63	14.25	14.25
816	NASDAQ	TURN	Wed, Jun 14, 1995	14.25	14.25	14.25	14.25
815	NASDAQ	TURN	Tue, Jun 13, 1995	14.25	14.44	14.25	14.44
814	NASDAQ	TURN	Mon, Jun 12, 1995	14.39	14.63	14.25	14.25
813	NASDAQ	TURN	Fri, Jun 9, 1995	14.25	14.63	14.25	14.44
812	NASDAQ	TURN	Thu, Jun 8, 1995	14.63	14.63	14.63	14.63
811	NASDAQ	TURN	Wed, Jun 7, 1995	14.25	14.63	14.25	14.63
810	NASDAQ	TURN	Tue, Jun 6, 1995	14.25	14.44	14.25	14.44
809	NASDAQ	TURN	Mon, Jun 5, 1995	14.25	14.63	14.25	14.63
808	NASDAQ	TURN	Fri, Jun 2, 1995	14.44	14.63	14.39	14.63
807	NASDAQ	TURN	Thu, Jun 1, 1995	14.25	14.63	14.25	14.63
806	NASDAQ	TURN	Wed, May 31, 1995	14.25	14.63	14.25	14.44
805	NASDAQ	TURN	Tue, May 30, 1995	14.25	14.63	14.25	14.39
804	NASDAQ	TURN	Fri, May 26, 1995	13.88	14.25	13.88	13.88
803	NASDAQ	TURN	Thu, May 25, 1995	13.88	14.06	13.88	14.06
802	NASDAQ	TURN	Wed, May 24, 1995	13.88	13.88	13.50	13.50
801	NASDAQ	TURN	Tue, May 23, 1995	13.69	13.88	13.50	13.88
800	NASDAQ	TURN	Mon, May 22, 1995	13.50	13.50	13.50	13.50
799	NASDAQ	TURN	Fri, May 19, 1995	13.88	13.88	13.69	13.69
798	NASDAQ	TURN	Thu, May 18, 1995	13.13	13.69	13.13	13.69
797	NASDAQ	TURN	Wed, May 17, 1995	13.50	13.88	13.13	13.69
796	NASDAQ	TURN	Tue, May 16, 1995	13.50	14.25	13.13	13.31
795	NASDAQ	TURN	Mon, May 15, 1995	13.50	14.25	13.50	14.25
794	NASDAQ	TURN	Fri, May 12, 1995	13.88	14.25	13.50	13.50
793	NASDAQ	TURN	Thu, May 11, 1995	13.88	14.25	13.88	14.25
792	NASDAQ	TURN	Wed, May 10, 1995	14.25	14.25	13.88	13.88
791	NASDAQ	TURN	Tue, May 9, 1995	14.06	14.06	13.88	13.88
790	NASDAQ	TURN	Mon, May 8, 1995	13.88	14.25	13.88	14.25
789	NASDAQ	TURN	Fri, May 5, 1995	14.25	14.25	13.88	14.25
788	NASDAQ	TURN	Thu, May 4, 1995	14.25	14.25	14.25	14.25
787	NASDAQ	TURN	Wed, May 3, 1995	13.88	14.25	13.88	14.25
786	NASDAQ	TURN	Tue, May 2, 1995	13.88	14.25	13.88	14.25
785	NASDAQ	TURN	Mon, May 1, 1995	14.63	14.63	14.25	14.25
784	NASDAQ	TURN	Fri, Apr 28, 1995	13.88	14.63	13.88	14.25
783	NASDAQ	TURN	Thu, Apr 27, 1995	14.63	14.63	13.88	14.25
782	NASDAQ	TURN	Wed, Apr 26, 1995	13.88	14.25	13.88	14.25
781	NASDAQ	TURN	Tue, Apr 25, 1995	13.88	14.63	13.88	14.63
780	NASDAQ	TURN	Mon, Apr 24, 1995	13.88	14.63	13.88	14.63
779	NASDAQ	TURN	Fri, Apr 21, 1995	13.88	14.63	13.88	14.63
778	NASDAQ	TURN	Thu, Apr 20, 1995	13.88	14.44	13.88	14.44
777	NASDAQ	TURN	Wed, Apr 19, 1995	13.88	14.63	13.88	14.63
776	NASDAQ	TURN	Tue, Apr 18, 1995	13.88	14.63	13.88	14.63
775	NASDAQ	TURN	Mon, Apr 17, 1995	14.25	14.25	13.88	13.88
774	NASDAQ	TURN	Thu, Apr 13, 1995	14.25	14.63	14.25	14.25
773	NASDAQ	TURN	Wed, Apr 12, 1995	14.25	14.25	14.25	14.25
772	NASDAQ	TURN	Tue, Apr 11, 1995	14.63	15.00	14.25	14.25
771	NASDAQ	TURN	Mon, Apr 10, 1995	14.63	15.00	14.25	15.00
770	NASDAQ	TURN	Fri, Apr 7, 1995	15.38	15.38	14.53	15.00
769	NASDAQ	TURN	Thu, Apr 6, 1995	15.38	15.38	15.38	15.38
768	NASDAQ	TURN	Wed, Apr 5, 1995	14.63	15.38	14.63	15.38
767	NASDAQ	TURN	Tue, Apr 4, 1995	15.00	15.38	14.63	15.38
766	NASDAQ	TURN	Mon, Apr 3, 1995	15.00	15.38	14.95	15.38
765	NASDAQ	TURN	Thu, Mar 30, 1995	15.38	15.75	15.00	15.75
764	NASDAQ	TURN	Wed, Mar 29, 1995	15.75	15.75	15.75	15.75
763	NASDAQ	TURN	Tue, Mar 28, 1995	15.75	15.75	15.00	15.75
762	NASDAQ	TURN	Mon, Mar 27, 1995	15.75	15.75	14.63	14.63
761	NASDAQ	TURN	Fri, Mar 24, 1995	15.00	15.75	14.63	15.00
760	NASDAQ	TURN	Thu, Mar 23, 1995	15.75	15.75	15.00	15.75
759	NASDAQ	TURN	Wed, Mar 22, 1995	15.75	15.75	15.75	15.75
758	NASDAQ	TURN	Tue, Mar 21, 1995	15.00	15.75	15.00	15.75
757	NASDAQ	TURN	Mon, Mar 20, 1995	15.75	15.75	15.75	15.75
756	NASDAQ	TURN	Fri, Mar 17, 1995	15.75	15.75	15.00	15.75
755	NASDAQ	TURN	Thu, Mar 16, 1995	16.13	16.13	15.00	15.75
754	NASDAQ	TURN	Wed, Mar 15, 1995	16.13	16.13	15.00	15.00
753	NASDAQ	TURN	Tue, Mar 14, 1995	16.13	16.13	15.00	16.13
752	NASDAQ	TURN	Mon, Mar 13, 1995	15.00	16.13	15.00	16.13
751	NASDAQ	TURN	Fri, Mar 10, 1995	15.75	15.75	15.38	15.75
750	NASDAQ	TURN	Thu, Mar 9, 1995	15.75	15.75	15.00	15.75
749	NASDAQ	TURN	Wed, Mar 8, 1995	15.75	15.75	15.00	15.75
748	NASDAQ	TURN	Tue, Mar 7, 1995	15.38	15.75	15.00	15.00
747	NASDAQ	TURN	Mon, Mar 6, 1995	16.13	16.13	15.38	16.13
746	NASDAQ	TURN	Fri, Mar 3, 1995	15.75	16.13	15.38	16.13
745	NASDAQ	TURN	Thu, Mar 2, 1995	17.25	17.25	15.38	15.75
744	NASDAQ	TURN	Wed, Mar 1, 1995	16.88	17.25	16.50	16.88
743	NASDAQ	TURN	Tue, Feb 28, 1995	17.63	18.00	17.25	18.00
742	NASDAQ	TURN	Mon, Feb 27, 1995	17.63	18.38	17.63	18.38
741	NASDAQ	TURN	Fri, Feb 24, 1995	17.63	18.38	17.63	18.38
740	NASDAQ	TURN	Thu, Feb 23, 1995	17.63	17.63	17.63	17.63
739	NASDAQ	TURN	Wed, Feb 22, 1995	17.63	17.63	17.63	17.63
738	NASDAQ	TURN	Tue, Feb 21, 1995	17.63	18.00	17.63	17.63
737	NASDAQ	TURN	Fri, Feb 17, 1995	18.00	18.38	17.63	18.38
736	NASDAQ	TURN	Thu, Feb 16, 1995	17.63	18.38	17.63	18.38
735	NASDAQ	TURN	Wed, Feb 15, 1995	18.38	18.38	17.63	18.38
734	NASDAQ	TURN	Tue, Feb 14, 1995	18.00	18.38	17.63	17.63
733	NASDAQ	TURN	Mon, Feb 13, 1995	18.38	18.38	18.00	18.00
732	NASDAQ	TURN	Fri, Feb 10, 1995	18.00	18.38	18.00	18.00
731	NASDAQ	TURN	Thu, Feb 9, 1995	18.00	18.38	18.00	18.38
730	NASDAQ	TURN	Wed, Feb 8, 1995	18.00	18.00	18.00	18.00
729	NASDAQ	TURN	Tue, Feb 7, 1995	18.00	18.38	18.00	18.38
728	NASDAQ	TURN	Mon, Feb 6, 1995	18.00	18.00	18.00	18.00
727	NASDAQ	TURN	Fri, Feb 3, 1995	18.19	18.38	18.00	18.00
726	NASDAQ	TURN	Thu, Feb 2, 1995	17.63	18.38	17.25	18.19
725	NASDAQ	TURN	Wed, Feb 1, 1995	17.25	17.25	16.50	17.25
724	NASDAQ	TURN	Tue, Jan 31, 1995	18.75	18.75	18.00	18.38
723	NASDAQ	TURN	Mon, Jan 30, 1995	18.00	18.75	18.00	18.75
722	NASDAQ	TURN	Fri, Jan 27, 1995	18.75	18.75	18.00	18.00
721	NASDAQ	TURN	Thu, Jan 26, 1995	18.00	18.75	18.00	18.75
720	NASDAQ	TURN	Wed, Jan 25, 1995	18.00	18.75	18.00	18.75
719	NASDAQ	TURN	Tue, Jan 24, 1995	18.38	18.75	18.00	18.75
718	NASDAQ	TURN	Mon, Jan 23, 1995	18.75	19.13	18.38	19.13
717	NASDAQ	TURN	Fri, Jan 20, 1995	18.75	19.13	18.75	18.75
716	NASDAQ	TURN	Thu, Jan 19, 1995	18.38	19.13	18.38	19.13
715	NASDAQ	TURN	Wed, Jan 18, 1995	18.75	18.75	18.38	18.38
714	NASDAQ	TURN	Tue, Jan 17, 1995	18.38	19.13	18.38	18.75
713	NASDAQ	TURN	Mon, Jan 16, 1995	18.75	19.13	18.38	18.38
712	NASDAQ	TURN	Fri, Jan 13, 1995	18.75	18.75	18.38	18.38
711	NASDAQ	TURN	Thu, Jan 12, 1995	19.13	19.13	18.38	19.13
710	NASDAQ	TURN	Wed, Jan 11, 1995	19.13	19.13	18.38	19.13
709	NASDAQ	TURN	Tue, Jan 10, 1995	18.75	19.13	18.38	18.94
708	NASDAQ	TURN	Mon, Jan 9, 1995	18.38	19.13	18.38	19.13
707	NASDAQ	TURN	Fri, Jan 6, 1995	18.75	18.75	18.38	18.75
706	NASDAQ	TURN	Thu, Jan 5, 1995	19.13	19.13	18.75	19.13
705	NASDAQ	TURN	Wed, Jan 4, 1995	18.75	19.13	18.75	18.75
704	NASDAQ	TURN	Tue, Jan 3, 1995	18.75	19.13	18.75	18.75
703	NASDAQ	TURN	Fri, Dec 30, 1994	18.75	19.13	18.75	19.13
702	NASDAQ	TURN	Thu, Dec 29, 1994	18.75	18.75	18.75	18.75
701	NASDAQ	TURN	Wed, Dec 28, 1994	18.75	19.13	18.75	18.75
700	NASDAQ	TURN	Tue, Dec 27, 1994	18.75	18.94	18.75	18.94
699	NASDAQ	TURN	Fri, Dec 23, 1994	18.75	19.13	18.75	18.75
698	NASDAQ	TURN	Thu, Dec 22, 1994	17.25	19.50	17.25	18.75
697	NASDAQ	TURN	Wed, Dec 21, 1994	17.25	17.63	16.88	17.25
696	NASDAQ	TURN	Tue, Dec 20, 1994	16.50	17.25	16.50	17.25
695	NASDAQ	TURN	Mon, Dec 19, 1994	17.25	17.25	16.50	16.50
694	NASDAQ	TURN	Fri, Dec 16, 1994	15.38	17.63	15.38	16.88
693	NASDAQ	TURN	Thu, Dec 15, 1994	15.75	15.75	15.38	15.75
692	NASDAQ	TURN	Wed, Dec 14, 1994	15.75	15.75	15.38	15.75
691	NASDAQ	TURN	Tue, Dec 13, 1994	15.38	16.13	15.38	15.38
690	NASDAQ	TURN	Mon, Dec 12, 1994	15.75	16.13	15.38	16.13
689	NASDAQ	TURN	Fri, Dec 9, 1994	16.31	16.50	16.13	16.50
688	NASDAQ	TURN	Thu, Dec 8, 1994	16.13	16.50	16.13	16.31
687	NASDAQ	TURN	Wed, Dec 7, 1994	16.13	16.50	16.13	16.50
686	NASDAQ	TURN	Tue, Dec 6, 1994	16.13	16.50	16.13	16.50
685	NASDAQ	TURN	Mon, Dec 5, 1994	16.13	16.50	16.13	16.50
684	NASDAQ	TURN	Fri, Dec 2, 1994	16.13	16.50	16.13	16.13
683	NASDAQ	TURN	Thu, Dec 1, 1994	16.50	16.50	16.13	16.50
682	NASDAQ	TURN	Wed, Nov 30, 1994	16.50	16.50	16.13	16.50
681	NASDAQ	TURN	Tue, Nov 29, 1994	15.38	16.50	15.38	16.31
680	NASDAQ	TURN	Mon, Nov 28, 1994	15.75	16.13	15.38	15.38
679	NASDAQ	TURN	Wed, Nov 23, 1994	15.75	16.50	15.75	16.13
678	NASDAQ	TURN	Tue, Nov 22, 1994	16.13	16.50	15.75	16.50
677	NASDAQ	TURN	Mon, Nov 21, 1994	16.13	16.50	16.13	16.13
676	NASDAQ	TURN	Fri, Nov 18, 1994	16.13	16.50	16.13	16.50
675	NASDAQ	TURN	Thu, Nov 17, 1994	16.50	16.50	16.31	16.50
674	NASDAQ	TURN	Wed, Nov 16, 1994	16.50	16.50	16.50	16.50
673	NASDAQ	TURN	Tue, Nov 15, 1994	16.13	16.13	16.13	16.13
672	NASDAQ	TURN	Mon, Nov 14, 1994	16.50	16.50	15.75	16.50
671	NASDAQ	TURN	Fri, Nov 11, 1994	16.50	16.50	15.75	16.50
670	NASDAQ	TURN	Thu, Nov 10, 1994	15.75	16.50	15.75	16.50
669	NASDAQ	TURN	Wed, Nov 9, 1994	16.13	16.50	15.75	16.31
668	NASDAQ	TURN	Tue, Nov 8, 1994	16.13	16.50	16.13	16.50
667	NASDAQ	TURN	Mon, Nov 7, 1994	16.13	16.50	16.13	16.50
666	NASDAQ	TURN	Fri, Nov 4, 1994	16.13	16.88	16.13	16.88
665	NASDAQ	TURN	Thu, Nov 3, 1994	16.13	16.88	16.13	16.88
664	NASDAQ	TURN	Wed, Nov 2, 1994	16.88	16.88	16.13	16.88
663	NASDAQ	TURN	Tue, Nov 1, 1994	16.13	16.88	16.13	16.13
662	NASDAQ	TURN	Mon, Oct 31, 1994	16.88	16.88	16.13	16.88
661	NASDAQ	TURN	Fri, Oct 28, 1994	16.50	16.88	16.31	16.88
660	NASDAQ	TURN	Thu, Oct 27, 1994	16.50	16.88	16.50	16.88
659	NASDAQ	TURN	Wed, Oct 26, 1994	16.50	16.88	16.50	16.50
658	NASDAQ	TURN	Tue, Oct 25, 1994	16.50	16.50	16.50	16.50
657	NASDAQ	TURN	Mon, Oct 24, 1994	16.50	16.88	16.50	16.88
656	NASDAQ	TURN	Fri, Oct 21, 1994	16.88	16.88	16.50	16.50
655	NASDAQ	TURN	Thu, Oct 20, 1994	16.50	16.88	16.50	16.88
654	NASDAQ	TURN	Wed, Oct 19, 1994	16.50	16.88	16.50	16.50
653	NASDAQ	TURN	Tue, Oct 18, 1994	16.88	16.88	16.88	16.88
652	NASDAQ	TURN	Mon, Oct 17, 1994	16.50	16.88	16.50	16.88
651	NASDAQ	TURN	Fri, Oct 14, 1994	16.50	17.25	16.50	16.50
650	NASDAQ	TURN	Thu, Oct 13, 1994	16.50	17.25	16.50	17.25
649	NASDAQ	TURN	Wed, Oct 12, 1994	16.50	17.25	16.50	17.25
648	NASDAQ	TURN	Tue, Oct 11, 1994	17.25	17.25	16.50	17.25
647	NASDAQ	TURN	Mon, Oct 10, 1994	16.50	17.25	16.50	16.50
646	NASDAQ	TURN	Fri, Oct 7, 1994	16.50	17.25	16.50	17.25
645	NASDAQ	TURN	Thu, Oct 6, 1994	16.50	16.69	16.50	16.69
644	NASDAQ	TURN	Wed, Oct 5, 1994	16.50	17.25	16.50	16.50
643	NASDAQ	TURN	Tue, Oct 4, 1994	16.88	17.63	16.88	17.25
642	NASDAQ	TURN	Mon, Oct 3, 1994	16.88	17.63	16.88	17.63
641	NASDAQ	TURN	Fri, Sep 30, 1994	17.25	17.63	16.88	17.63
640	NASDAQ	TURN	Thu, Sep 29, 1994	17.25	17.63	17.25	17.63
639	NASDAQ	TURN	Wed, Sep 28, 1994	16.88	17.63	16.88	17.63
638	NASDAQ	TURN	Tue, Sep 27, 1994	17.63	17.63	17.25	17.44
637	NASDAQ	TURN	Mon, Sep 26, 1994	17.25	17.63	17.25	17.63
636	NASDAQ	TURN	Fri, Sep 23, 1994	17.25	17.63	17.25	17.63
635	NASDAQ	TURN	Thu, Sep 22, 1994	17.25	17.25	17.25	17.25
634	NASDAQ	TURN	Wed, Sep 21, 1994	17.25	17.25	16.88	17.25
633	NASDAQ	TURN	Tue, Sep 20, 1994	16.50	17.63	16.50	17.63
632	NASDAQ	TURN	Mon, Sep 19, 1994	16.88	17.25	16.50	17.25
631	NASDAQ	TURN	Fri, Sep 16, 1994	16.69	16.69	16.69	16.69
630	NASDAQ	TURN	Thu, Sep 15, 1994	15.75	16.88	15.75	16.88
629	NASDAQ	TURN	Wed, Sep 14, 1994	15.75	16.50	15.75	16.50
628	NASDAQ	TURN	Tue, Sep 13, 1994	16.50	16.50	15.75	16.50
627	NASDAQ	TURN	Mon, Sep 12, 1994	16.50	16.50	16.50	16.50
626	NASDAQ	TURN	Fri, Sep 9, 1994	16.13	16.50	15.38	16.50
625	NASDAQ	TURN	Thu, Sep 8, 1994	16.13	16.88	16.13	16.88
624	NASDAQ	TURN	Wed, Sep 7, 1994	16.88	16.88	16.13	16.88
623	NASDAQ	TURN	Tue, Sep 6, 1994	16.88	16.88	16.13	16.13
622	NASDAQ	TURN	Fri, Sep 2, 1994	16.88	16.88	16.50	16.50
621	NASDAQ	TURN	Thu, Sep 1, 1994	16.88	16.88	16.88	16.88
620	NASDAQ	TURN	Wed, Aug 31, 1994	16.88	17.63	16.88	16.88
619	NASDAQ	TURN	Tue, Aug 30, 1994	18.00	18.00	16.88	16.88
618	NASDAQ	TURN	Mon, Aug 29, 1994	17.63	18.00	17.25	18.00
617	NASDAQ	TURN	Fri, Aug 26, 1994	18.00	18.00	17.63	17.63
616	NASDAQ	TURN	Thu, Aug 25, 1994	17.25	18.38	17.25	18.38
615	NASDAQ	TURN	Wed, Aug 24, 1994	18.00	18.38	17.63	17.63
614	NASDAQ	TURN	Tue, Aug 23, 1994	18.00	18.75	18.00	18.56
613	NASDAQ	TURN	Mon, Aug 22, 1994	19.50	19.50	18.00	18.75
612	NASDAQ	TURN	Fri, Aug 19, 1994	19.13	19.50	19.13	19.13
611	NASDAQ	TURN	Thu, Aug 18, 1994	19.13	19.13	19.13	19.13
610	NASDAQ	TURN	Wed, Aug 17, 1994	17.63	19.13	17.63	19.13
609	NASDAQ	TURN	Tue, Aug 16, 1994	17.25	18.38	17.25	18.38
608	NASDAQ	TURN	Mon, Aug 15, 1994	16.88	17.63	16.88	17.25
607	NASDAQ	TURN	Fri, Aug 12, 1994	17.25	17.63	17.25	17.63
606	NASDAQ	TURN	Thu, Aug 11, 1994	16.88	17.63	16.88	17.63
605	NASDAQ	TURN	Wed, Aug 10, 1994	16.88	17.25	16.88	17.25
604	NASDAQ	TURN	Tue, Aug 9, 1994	16.50	17.63	16.50	17.63
603	NASDAQ	TURN	Mon, Aug 8, 1994	16.50	17.25	16.50	17.25
602	NASDAQ	TURN	Fri, Aug 5, 1994	16.88	17.25	16.50	17.25
601	NASDAQ	TURN	Thu, Aug 4, 1994	17.63	18.00	16.88	17.63
600	NASDAQ	TURN	Wed, Aug 3, 1994	18.38	18.38	18.00	18.14
599	NASDAQ	TURN	Tue, Aug 2, 1994	18.38	18.38	18.38	18.38
598	NASDAQ	TURN	Thu, Jul 28, 1994	18.75	19.13	18.38	19.13
597	NASDAQ	TURN	Wed, Jul 27, 1994	19.13	19.50	18.75	18.94
596	NASDAQ	TURN	Tue, Jul 26, 1994	19.88	20.63	19.13	19.41
595	NASDAQ	TURN	Mon, Jul 25, 1994	19.88	20.63	19.50	20.63
594	NASDAQ	TURN	Fri, Jul 22, 1994	19.50	20.63	19.50	20.63
593	NASDAQ	TURN	Thu, Jul 21, 1994	19.88	20.25	19.50	19.50
592	NASDAQ	TURN	Wed, Jul 20, 1994	20.63	20.63	20.25	20.25
591	NASDAQ	TURN	Tue, Jul 19, 1994	20.63	20.63	20.63	20.63
590	NASDAQ	TURN	Mon, Jul 18, 1994	21.38	21.38	20.63	20.63
589	NASDAQ	TURN	Fri, Jul 15, 1994	21.38	21.38	20.63	21.38
588	NASDAQ	TURN	Thu, Jul 14, 1994	20.63	21.38	20.63	21.38
587	NASDAQ	TURN	Wed, Jul 13, 1994	21.38	21.38	20.63	20.63
586	NASDAQ	TURN	Tue, Jul 12, 1994	21.38	21.38	20.25	20.25
585	NASDAQ	TURN	Mon, Jul 11, 1994	21.38	21.38	20.63	20.63
584	NASDAQ	TURN	Fri, Jul 8, 1994	19.88	21.38	19.88	20.63
583	NASDAQ	TURN	Thu, Jul 7, 1994	19.13	19.88	18.94	19.88
582	NASDAQ	TURN	Wed, Jul 6, 1994	18.38	18.38	18.38	18.38
581	NASDAQ	TURN	Tue, Jul 5, 1994	18.00	18.75	18.00	18.75
580	NASDAQ	TURN	Fri, Jul 1, 1994	18.75	18.75	18.00	18.00
579	NASDAQ	TURN	Thu, Jun 30, 1994	18.00	18.75	18.00	18.75
578	NASDAQ	TURN	Wed, Jun 29, 1994	18.00	18.75	18.00	18.75
577	NASDAQ	TURN	Tue, Jun 28, 1994	18.38	18.75	17.63	18.75
576	NASDAQ	TURN	Mon, Jun 27, 1994	17.63	18.38	17.63	18.38
575	NASDAQ	TURN	Fri, Jun 24, 1994	18.00	18.38	17.63	17.63
574	NASDAQ	TURN	Thu, Jun 23, 1994	17.63	18.56	17.63	18.38
573	NASDAQ	TURN	Wed, Jun 22, 1994	17.25	18.00	17.25	17.44
572	NASDAQ	TURN	Tue, Jun 21, 1994	18.75	18.75	17.25	17.63
571	NASDAQ	TURN	Mon, Jun 20, 1994	18.00	18.75	18.00	18.75
570	NASDAQ	TURN	Fri, Jun 17, 1994	18.38	18.38	18.00	18.00
569	NASDAQ	TURN	Thu, Jun 16, 1994	18.38	18.38	18.38	18.38
568	NASDAQ	TURN	Wed, Jun 15, 1994	18.00	18.75	17.63	18.00
567	NASDAQ	TURN	Tue, Jun 14, 1994	17.25	18.00	17.25	18.00
566	NASDAQ	TURN	Mon, Jun 13, 1994	17.25	18.00	17.25	18.00
565	NASDAQ	TURN	Fri, Jun 10, 1994	18.00	18.00	17.25	17.25
564	NASDAQ	TURN	Thu, Jun 9, 1994	18.00	18.00	17.25	18.00
563	NASDAQ	TURN	Wed, Jun 8, 1994	18.75	19.50	18.38	18.38
562	NASDAQ	TURN	Tue, Jun 7, 1994	18.75	19.50	18.75	18.75
561	NASDAQ	TURN	Mon, Jun 6, 1994	18.75	19.13	18.75	18.75
560	NASDAQ	TURN	Fri, Jun 3, 1994	18.75	19.50	18.75	18.94
559	NASDAQ	TURN	Thu, Jun 2, 1994	18.75	18.75	18.75	18.75
558	NASDAQ	TURN	Wed, Jun 1, 1994	19.50	19.50	18.75	18.75
557	NASDAQ	TURN	Tue, May 31, 1994	18.38	19.50	18.38	19.50
556	NASDAQ	TURN	Fri, May 27, 1994	18.75	19.50	18.38	19.13
555	NASDAQ	TURN	Thu, May 26, 1994	18.75	19.50	18.75	19.50
554	NASDAQ	TURN	Wed, May 25, 1994	18.75	19.13	18.75	18.75
553	NASDAQ	TURN	Tue, May 24, 1994	19.50	19.50	18.75	19.13
552	NASDAQ	TURN	Mon, May 23, 1994	18.38	19.50	18.38	19.50
551	NASDAQ	TURN	Fri, May 20, 1994	18.19	19.50	18.00	18.75
550	NASDAQ	TURN	Thu, May 19, 1994	18.38	18.75	18.00	18.00
549	NASDAQ	TURN	Wed, May 18, 1994	18.38	18.38	18.00	18.38
548	NASDAQ	TURN	Tue, May 17, 1994	18.38	18.75	16.50	18.38
547	NASDAQ	TURN	Mon, May 16, 1994	19.13	19.88	18.75	19.50
546	NASDAQ	TURN	Fri, May 13, 1994	20.25	21.38	19.13	20.25
545	NASDAQ	TURN	Thu, May 12, 1994	21.00	21.38	20.25	21.38
544	NASDAQ	TURN	Wed, May 11, 1994	21.00	21.00	20.25	20.25
543	NASDAQ	TURN	Tue, May 10, 1994	20.25	21.38	20.25	21.38
542	NASDAQ	TURN	Mon, May 9, 1994	20.25	21.38	20.25	21.38
541	NASDAQ	TURN	Fri, May 6, 1994	20.63	21.38	20.25	21.00
540	NASDAQ	TURN	Thu, May 5, 1994	21.00	21.38	20.63	20.63
539	NASDAQ	TURN	Wed, May 4, 1994	20.63	21.38	20.25	21.38
538	NASDAQ	TURN	Tue, May 3, 1994	21.75	21.75	21.00	21.00
537	NASDAQ	TURN	Mon, May 2, 1994	21.75	21.75	21.00	21.00
536	NASDAQ	TURN	Fri, Apr 29, 1994	21.00	21.00	21.00	21.00
535	NASDAQ	TURN	Thu, Apr 28, 1994	21.75	21.75	21.00	21.38
534	NASDAQ	TURN	Tue, Apr 26, 1994	21.75	21.75	21.00	21.75
533	NASDAQ	TURN	Mon, Apr 25, 1994	21.38	21.75	21.00	21.00
532	NASDAQ	TURN	Fri, Apr 22, 1994	21.75	22.50	21.75	21.75
531	NASDAQ	TURN	Thu, Apr 21, 1994	22.50	22.50	21.75	21.75
530	NASDAQ	TURN	Wed, Apr 20, 1994	22.13	22.50	21.75	21.75
529	NASDAQ	TURN	Tue, Apr 19, 1994	22.13	22.88	21.75	21.75
528	NASDAQ	TURN	Mon, Apr 18, 1994	22.50	23.25	22.13	23.25
527	NASDAQ	TURN	Fri, Apr 15, 1994	22.50	23.25	22.50	22.50
526	NASDAQ	TURN	Thu, Apr 14, 1994	22.50	23.25	22.50	23.25
525	NASDAQ	TURN	Wed, Apr 13, 1994	22.88	23.63	22.50	23.25
524	NASDAQ	TURN	Tue, Apr 12, 1994	22.88	23.63	22.88	23.63
523	NASDAQ	TURN	Mon, Apr 11, 1994	22.88	23.63	22.88	23.25
522	NASDAQ	TURN	Fri, Apr 8, 1994	22.88	23.63	22.88	22.88
521	NASDAQ	TURN	Thu, Apr 7, 1994	22.50	23.63	22.50	23.63
520	NASDAQ	TURN	Wed, Apr 6, 1994	23.63	23.63	22.50	23.63
519	NASDAQ	TURN	Tue, Apr 5, 1994	22.50	23.63	22.50	23.63
518	NASDAQ	TURN	Mon, Apr 4, 1994	22.88	23.63	22.50	23.63
517	NASDAQ	TURN	Thu, Mar 31, 1994	23.63	24.38	23.25	23.25
516	NASDAQ	TURN	Wed, Mar 30, 1994	23.63	24.38	23.63	24.38
515	NASDAQ	TURN	Tue, Mar 29, 1994	24.38	24.75	24.00	24.38
514	NASDAQ	TURN	Mon, Mar 28, 1994	24.75	24.75	24.00	24.75
513	NASDAQ	TURN	Fri, Mar 25, 1994	23.63	24.38	23.63	24.00
512	NASDAQ	TURN	Thu, Mar 24, 1994	23.25	23.63	22.88	23.63
511	NASDAQ	TURN	Wed, Mar 23, 1994	23.25	23.25	22.50	23.25
510	NASDAQ	TURN	Tue, Mar 22, 1994	22.50	23.25	22.50	23.25
509	NASDAQ	TURN	Mon, Mar 21, 1994	22.50	23.25	22.13	22.50
508	NASDAQ	TURN	Fri, Mar 18, 1994	23.25	23.25	22.50	22.50
507	NASDAQ	TURN	Thu, Mar 17, 1994	22.13	23.25	22.13	23.06
506	NASDAQ	TURN	Wed, Mar 16, 1994	22.88	22.88	22.13	22.13
505	NASDAQ	TURN	Tue, Mar 15, 1994	21.00	22.88	21.00	22.88
504	NASDAQ	TURN	Mon, Mar 14, 1994	21.75	21.75	21.00	21.75
503	NASDAQ	TURN	Fri, Mar 11, 1994	21.75	21.75	21.00	21.00
502	NASDAQ	TURN	Thu, Mar 10, 1994	22.50	22.50	21.38	21.38
501	NASDAQ	TURN	Wed, Mar 9, 1994	21.75	21.75	21.75	21.75
500	NASDAQ	TURN	Tue, Mar 8, 1994	22.13	22.50	21.75	21.75
499	NASDAQ	TURN	Mon, Mar 7, 1994	22.88	22.88	21.38	21.38
498	NASDAQ	TURN	Fri, Mar 4, 1994	22.31	22.31	22.31	22.31
497	NASDAQ	TURN	Thu, Mar 3, 1994	22.13	22.88	22.13	22.50
496	NASDAQ	TURN	Wed, Mar 2, 1994	22.13	22.50	22.13	22.13
495	NASDAQ	TURN	Tue, Mar 1, 1994	22.88	22.88	22.13	22.13
494	NASDAQ	TURN	Mon, Feb 28, 1994	22.50	22.88	22.50	22.88
493	NASDAQ	TURN	Fri, Feb 25, 1994	22.31	22.50	22.31	22.50
492	NASDAQ	TURN	Thu, Feb 24, 1994	22.13	22.88	21.75	21.75
491	NASDAQ	TURN	Wed, Feb 23, 1994	22.13	22.88	22.13	22.88
490	NASDAQ	TURN	Tue, Feb 22, 1994	22.13	22.13	21.00	22.13
489	NASDAQ	TURN	Fri, Feb 18, 1994	23.25	23.25	21.00	21.75
488	NASDAQ	TURN	Thu, Feb 17, 1994	23.25	23.63	22.50	22.50
487	NASDAQ	TURN	Wed, Feb 16, 1994	23.25	24.00	22.88	22.88
486	NASDAQ	TURN	Tue, Feb 15, 1994	23.25	24.00	23.25	23.25
485	NASDAQ	TURN	Mon, Feb 14, 1994	24.00	24.00	23.25	23.25
484	NASDAQ	TURN	Fri, Feb 11, 1994	23.25	23.44	23.25	23.25
483	NASDAQ	TURN	Thu, Feb 10, 1994	23.25	23.25	23.25	23.25
482	NASDAQ	TURN	Wed, Feb 9, 1994	24.38	24.38	23.25	23.25
481	NASDAQ	TURN	Mon, Feb 7, 1994	24.00	24.00	24.00	24.00
480	NASDAQ	TURN	Fri, Feb 4, 1994	24.38	24.38	23.63	23.63
479	NASDAQ	TURN	Thu, Feb 3, 1994	24.00	24.75	24.00	24.38
478	NASDAQ	TURN	Wed, Feb 2, 1994	24.75	24.75	24.00	24.75
477	NASDAQ	TURN	Tue, Feb 1, 1994	24.75	24.75	24.00	24.38
476	NASDAQ	TURN	Mon, Jan 31, 1994	24.38	24.75	24.00	24.00
475	NASDAQ	TURN	Fri, Jan 28, 1994	24.75	25.13	24.38	24.75
474	NASDAQ	TURN	Thu, Jan 27, 1994	25.50	25.50	24.75	25.13
473	NASDAQ	TURN	Wed, Jan 26, 1994	24.75	25.50	24.75	25.50
472	NASDAQ	TURN	Tue, Jan 25, 1994	25.69	26.25	24.75	24.75
471	NASDAQ	TURN	Mon, Jan 24, 1994	25.88	26.63	25.50	26.25
470	NASDAQ	TURN	Fri, Jan 21, 1994	26.63	26.63	25.88	25.88
469	NASDAQ	TURN	Thu, Jan 20, 1994	25.13	26.63	25.13	26.63
468	NASDAQ	TURN	Wed, Jan 19, 1994	25.50	25.88	25.13	25.13
467	NASDAQ	TURN	Tue, Jan 18, 1994	25.13	25.50	24.75	25.50
466	NASDAQ	TURN	Mon, Jan 17, 1994	24.75	25.13	24.75	25.13
465	NASDAQ	TURN	Fri, Jan 14, 1994	23.25	24.75	23.06	24.75
464	NASDAQ	TURN	Thu, Jan 13, 1994	22.50	23.25	22.50	22.50
463	NASDAQ	TURN	Wed, Jan 12, 1994	22.50	22.50	22.50	22.50
462	NASDAQ	TURN	Tue, Jan 11, 1994	22.50	23.25	22.50	22.50
461	NASDAQ	TURN	Mon, Jan 10, 1994	22.50	23.25	22.41	23.25
460	NASDAQ	TURN	Fri, Jan 7, 1994	22.88	23.25	22.50	23.25
459	NASDAQ	TURN	Thu, Jan 6, 1994	22.88	24.00	22.88	22.88
458	NASDAQ	TURN	Wed, Jan 5, 1994	24.38	24.38	23.25	23.25
457	NASDAQ	TURN	Tue, Jan 4, 1994	23.63	24.75	23.63	23.63
456	NASDAQ	TURN	Mon, Jan 3, 1994	25.50	25.50	23.63	23.63
455	NASDAQ	TURN	Fri, Dec 31, 1993	25.50	25.50	24.75	24.75
454	NASDAQ	TURN	Thu, Dec 30, 1993	24.38	25.31	24.00	24.75
453	NASDAQ	TURN	Wed, Dec 29, 1993	25.13	25.50	23.25	24.00
452	NASDAQ	TURN	Tue, Dec 28, 1993	22.50	25.13	22.50	25.13
451	NASDAQ	TURN	Mon, Dec 27, 1993	22.13	22.88	21.75	22.88
450	NASDAQ	TURN	Thu, Dec 23, 1993	20.63	22.88	20.63	21.75
449	NASDAQ	TURN	Wed, Dec 22, 1993	19.88	21.00	19.88	21.00
448	NASDAQ	TURN	Tue, Dec 21, 1993	19.31	19.88	19.13	19.69
447	NASDAQ	TURN	Mon, Dec 20, 1993	19.13	19.13	19.13	19.13
446	NASDAQ	TURN	Fri, Dec 17, 1993	19.50	19.50	19.13	19.50
445	NASDAQ	TURN	Thu, Dec 16, 1993	18.75	19.50	18.75	19.50
444	NASDAQ	TURN	Wed, Dec 15, 1993	18.38	19.13	18.00	18.00
443	NASDAQ	TURN	Tue, Dec 14, 1993	18.75	19.13	18.38	19.13
442	NASDAQ	TURN	Mon, Dec 13, 1993	19.13	19.13	18.38	18.75
441	NASDAQ	TURN	Fri, Dec 10, 1993	18.38	19.50	18.38	18.75
440	NASDAQ	TURN	Thu, Dec 9, 1993	18.38	18.56	18.38	18.38
439	NASDAQ	TURN	Wed, Dec 8, 1993	18.38	19.13	18.38	18.38
438	NASDAQ	TURN	Tue, Dec 7, 1993	19.13	19.13	18.38	18.75
437	NASDAQ	TURN	Mon, Dec 6, 1993	18.38	19.50	18.38	19.13
436	NASDAQ	TURN	Fri, Dec 3, 1993	19.13	19.50	18.38	18.75
435	NASDAQ	TURN	Thu, Dec 2, 1993	18.38	18.38	18.38	18.38
434	NASDAQ	TURN	Wed, Dec 1, 1993	18.38	18.75	18.38	18.75
433	NASDAQ	TURN	Tue, Nov 30, 1993	18.38	18.38	18.38	18.38
432	NASDAQ	TURN	Mon, Nov 29, 1993	18.38	18.38	18.38	18.38
431	NASDAQ	TURN	Fri, Nov 26, 1993	18.38	18.38	18.38	18.38
430	NASDAQ	TURN	Wed, Nov 24, 1993	18.38	18.75	18.38	18.38
429	NASDAQ	TURN	Tue, Nov 23, 1993	18.56	19.13	18.38	18.38
428	NASDAQ	TURN	Mon, Nov 22, 1993	19.50	19.50	18.38	18.38
427	NASDAQ	TURN	Fri, Nov 19, 1993	18.75	19.50	18.75	19.50
426	NASDAQ	TURN	Thu, Nov 18, 1993	18.94	18.94	18.75	18.94
425	NASDAQ	TURN	Wed, Nov 17, 1993	19.50	19.50	18.75	18.75
424	NASDAQ	TURN	Tue, Nov 16, 1993	19.50	19.50	18.75	18.94
423	NASDAQ	TURN	Mon, Nov 15, 1993	18.75	19.13	18.75	18.75
422	NASDAQ	TURN	Fri, Nov 12, 1993	18.75	19.13	18.75	18.75
421	NASDAQ	TURN	Thu, Nov 11, 1993	18.75	18.75	18.75	18.75
420	NASDAQ	TURN	Wed, Nov 10, 1993	18.75	19.13	18.75	18.75
419	NASDAQ	TURN	Tue, Nov 9, 1993	19.13	19.50	18.75	19.50
418	NASDAQ	TURN	Mon, Nov 8, 1993	19.13	19.88	19.13	19.13
417	NASDAQ	TURN	Fri, Nov 5, 1993	19.13	19.88	19.13	19.31
416	NASDAQ	TURN	Thu, Nov 4, 1993	19.88	20.06	19.13	19.13
415	NASDAQ	TURN	Wed, Nov 3, 1993	19.88	19.88	19.88	19.88
414	NASDAQ	TURN	Tue, Nov 2, 1993	19.88	20.63	19.88	19.88
413	NASDAQ	TURN	Mon, Nov 1, 1993	19.88	20.63	19.88	19.88
412	NASDAQ	TURN	Fri, Oct 29, 1993	20.63	20.63	19.88	19.88
411	NASDAQ	TURN	Thu, Oct 28, 1993	19.88	21.00	19.88	20.25
410	NASDAQ	TURN	Wed, Oct 27, 1993	19.88	21.00	19.88	19.88
409	NASDAQ	TURN	Tue, Oct 26, 1993	20.25	21.00	19.88	19.88
408	NASDAQ	TURN	Mon, Oct 25, 1993	20.25	21.00	20.25	20.25
407	NASDAQ	TURN	Fri, Oct 22, 1993	20.63	20.72	20.25	20.25
406	NASDAQ	TURN	Thu, Oct 21, 1993	20.63	21.38	20.63	20.63
405	NASDAQ	TURN	Wed, Oct 20, 1993	20.63	21.38	20.25	21.38
404	NASDAQ	TURN	Tue, Oct 19, 1993	20.63	21.00	20.25	20.72
403	NASDAQ	TURN	Mon, Oct 18, 1993	20.25	21.38	20.25	20.63
402	NASDAQ	TURN	Fri, Oct 15, 1993	20.25	21.00	19.50	21.00
401	NASDAQ	TURN	Thu, Oct 14, 1993	19.13	20.34	18.75	19.88
400	NASDAQ	TURN	Wed, Oct 13, 1993	18.75	19.13	18.38	19.13
399	NASDAQ	TURN	Tue, Oct 12, 1993	18.66	18.66	18.38	18.38
398	NASDAQ	TURN	Mon, Oct 11, 1993	18.38	18.75	18.38	18.38
397	NASDAQ	TURN	Fri, Oct 8, 1993	18.38	18.75	18.00	18.38
396	NASDAQ	TURN	Thu, Oct 7, 1993	18.38	19.13	18.00	18.00
395	NASDAQ	TURN	Wed, Oct 6, 1993	18.00	18.38	17.25	18.19
394	NASDAQ	TURN	Tue, Oct 5, 1993	18.00	18.00	17.25	18.00
393	NASDAQ	TURN	Mon, Oct 4, 1993	17.25	18.00	17.25	18.00
392	NASDAQ	TURN	Fri, Oct 1, 1993	17.25	17.63	17.25	17.25
391	NASDAQ	TURN	Thu, Sep 30, 1993	16.88	17.63	16.88	17.25
390	NASDAQ	TURN	Wed, Sep 29, 1993	17.63	17.63	16.88	17.16
389	NASDAQ	TURN	Tue, Sep 28, 1993	17.25	17.63	16.88	17.25
388	NASDAQ	TURN	Mon, Sep 27, 1993	15.38	18.00	15.38	17.25
387	NASDAQ	TURN	Fri, Sep 24, 1993	16.13	16.13	15.38	16.13
386	NASDAQ	TURN	Thu, Sep 23, 1993	15.38	16.13	15.38	16.13
385	NASDAQ	TURN	Wed, Sep 22, 1993	15.38	16.13	15.38	16.13
384	NASDAQ	TURN	Tue, Sep 21, 1993	15.75	16.50	15.38	15.94
383	NASDAQ	TURN	Mon, Sep 20, 1993	15.75	16.13	15.75	16.13
382	NASDAQ	TURN	Fri, Sep 17, 1993	14.63	15.75	14.63	15.75
381	NASDAQ	TURN	Thu, Sep 16, 1993	15.75	15.75	15.38	15.38
380	NASDAQ	TURN	Wed, Sep 15, 1993	14.63	15.38	14.63	14.81
379	NASDAQ	TURN	Tue, Sep 14, 1993	15.38	15.38	14.63	14.63
378	NASDAQ	TURN	Mon, Sep 13, 1993	15.00	15.38	15.00	15.00
377	NASDAQ	TURN	Fri, Sep 10, 1993	15.00	15.38	15.00	15.38
376	NASDAQ	TURN	Thu, Sep 9, 1993	15.56	15.75	15.00	15.75
375	NASDAQ	TURN	Wed, Sep 8, 1993	15.38	15.38	15.38	15.38
374	NASDAQ	TURN	Tue, Sep 7, 1993	15.38	15.75	15.38	15.38
373	NASDAQ	TURN	Fri, Sep 3, 1993	15.38	15.75	15.00	15.38
372	NASDAQ	TURN	Thu, Sep 2, 1993	15.00	15.38	14.63	15.19
371	NASDAQ	TURN	Wed, Sep 1, 1993	14.63	15.00	14.63	15.00
370	NASDAQ	TURN	Tue, Aug 31, 1993	15.00	15.38	14.63	15.00
369	NASDAQ	TURN	Mon, Aug 30, 1993	15.00	15.19	15.00	15.00
368	NASDAQ	TURN	Fri, Aug 27, 1993	15.00	15.38	15.00	15.00
367	NASDAQ	TURN	Thu, Aug 26, 1993	15.38	15.75	15.00	15.38
366	NASDAQ	TURN	Wed, Aug 25, 1993	15.38	15.38	14.63	15.38
365	NASDAQ	TURN	Tue, Aug 24, 1993	15.00	15.38	15.00	15.38
364	NASDAQ	TURN	Mon, Aug 23, 1993	16.13	16.13	15.00	15.38
363	NASDAQ	TURN	Fri, Aug 20, 1993	15.38	16.13	15.38	15.38
362	NASDAQ	TURN	Thu, Aug 19, 1993	15.38	16.13	15.38	15.38
361	NASDAQ	TURN	Wed, Aug 18, 1993	15.75	16.13	15.75	16.13
360	NASDAQ	TURN	Tue, Aug 17, 1993	15.38	15.75	15.00	15.38
359	NASDAQ	TURN	Mon, Aug 16, 1993	15.00	15.38	14.25	15.19
358	NASDAQ	TURN	Fri, Aug 13, 1993	15.38	15.38	15.00	15.00
357	NASDAQ	TURN	Thu, Aug 12, 1993	14.63	15.38	14.63	15.19
356	NASDAQ	TURN	Wed, Aug 11, 1993	15.00	15.00	14.63	14.63
355	NASDAQ	TURN	Tue, Aug 10, 1993	14.25	15.00	14.25	14.44
354	NASDAQ	TURN	Mon, Aug 9, 1993	15.00	15.00	14.63	14.63
353	NASDAQ	TURN	Fri, Aug 6, 1993	14.25	14.63	14.25	14.25
352	NASDAQ	TURN	Thu, Aug 5, 1993	14.63	14.63	14.25	14.25
351	NASDAQ	TURN	Wed, Aug 4, 1993	14.25	15.00	14.25	14.25
350	NASDAQ	TURN	Tue, Aug 3, 1993	14.63	15.00	14.25	14.72
349	NASDAQ	TURN	Mon, Aug 2, 1993	15.00	15.00	14.63	14.63
348	NASDAQ	TURN	Fri, Jul 30, 1993	14.63	15.00	14.63	15.00
347	NASDAQ	TURN	Thu, Jul 29, 1993	15.38	15.38	14.63	15.00
346	NASDAQ	TURN	Wed, Jul 28, 1993	14.63	15.19	14.63	15.00
345	NASDAQ	TURN	Tue, Jul 27, 1993	15.00	15.00	14.25	15.00
344	NASDAQ	TURN	Mon, Jul 26, 1993	15.00	15.00	15.00	15.00
343	NASDAQ	TURN	Fri, Jul 23, 1993	14.63	14.63	14.25	14.63
342	NASDAQ	TURN	Thu, Jul 22, 1993	14.25	14.63	14.25	14.25
341	NASDAQ	TURN	Wed, Jul 21, 1993	14.63	14.63	13.88	13.88
340	NASDAQ	TURN	Tue, Jul 20, 1993	13.88	14.63	13.50	14.63
339	NASDAQ	TURN	Mon, Jul 19, 1993	13.88	13.88	13.88	13.88
338	NASDAQ	TURN	Fri, Jul 16, 1993	15.00	15.00	14.25	14.63
337	NASDAQ	TURN	Thu, Jul 15, 1993	14.63	14.63	14.25	14.25
336	NASDAQ	TURN	Wed, Jul 14, 1993	14.25	14.63	13.88	14.63
335	NASDAQ	TURN	Tue, Jul 13, 1993	14.63	14.63	14.25	14.63
334	NASDAQ	TURN	Mon, Jul 12, 1993	14.63	15.00	14.63	15.00
333	NASDAQ	TURN	Fri, Jul 9, 1993	14.63	15.00	14.63	15.00
332	NASDAQ	TURN	Thu, Jul 8, 1993	14.63	15.38	14.63	15.00
331	NASDAQ	TURN	Wed, Jul 7, 1993	15.00	15.00	14.63	15.00
330	NASDAQ	TURN	Tue, Jul 6, 1993	14.63	15.00	14.63	14.63
329	NASDAQ	TURN	Fri, Jul 2, 1993	14.44	15.00	14.44	14.63
328	NASDAQ	TURN	Thu, Jul 1, 1993	13.88	14.63	13.50	14.63
327	NASDAQ	TURN	Wed, Jun 30, 1993	13.13	14.63	13.13	13.88
326	NASDAQ	TURN	Tue, Jun 29, 1993	13.13	13.13	12.75	13.13
325	NASDAQ	TURN	Mon, Jun 28, 1993	12.00	13.13	12.00	12.94
324	NASDAQ	TURN	Fri, Jun 25, 1993	12.38	12.75	12.00	12.38
323	NASDAQ	TURN	Thu, Jun 24, 1993	12.00	12.75	12.00	12.00
322	NASDAQ	TURN	Wed, Jun 23, 1993	12.38	12.38	12.00	12.00
321	NASDAQ	TURN	Tue, Jun 22, 1993	12.38	12.75	12.19	12.38
320	NASDAQ	TURN	Mon, Jun 21, 1993	12.38	12.75	12.38	12.38
319	NASDAQ	TURN	Fri, Jun 18, 1993	13.13	13.13	12.38	13.13
318	NASDAQ	TURN	Thu, Jun 17, 1993	12.38	13.13	12.00	13.13
317	NASDAQ	TURN	Wed, Jun 16, 1993	12.00	12.38	11.63	12.00
316	NASDAQ	TURN	Mon, Jun 14, 1993	12.00	12.00	11.63	12.00
315	NASDAQ	TURN	Fri, Jun 11, 1993	11.63	12.00	11.63	11.63
314	NASDAQ	TURN	Thu, Jun 10, 1993	12.00	12.00	11.63	11.63
313	NASDAQ	TURN	Wed, Jun 9, 1993	12.00	12.00	12.00	12.00
312	NASDAQ	TURN	Tue, Jun 8, 1993	12.00	12.00	11.53	12.00
311	NASDAQ	TURN	Mon, Jun 7, 1993	11.25	12.00	11.25	12.00
310	NASDAQ	TURN	Fri, Jun 4, 1993	11.25	11.63	11.25	11.25
309	NASDAQ	TURN	Thu, Jun 3, 1993	11.25	11.25	11.25	11.25
308	NASDAQ	TURN	Wed, Jun 2, 1993	11.63	11.63	11.63	11.63
307	NASDAQ	TURN	Tue, Jun 1, 1993	11.63	11.63	11.44	11.44
306	NASDAQ	TURN	Fri, May 28, 1993	11.25	11.63	11.25	11.44
305	NASDAQ	TURN	Thu, May 27, 1993	11.63	11.63	11.63	11.63
304	NASDAQ	TURN	Wed, May 26, 1993	11.63	11.63	11.25	11.63
303	NASDAQ	TURN	Tue, May 25, 1993	11.25	11.63	10.88	11.63
302	NASDAQ	TURN	Mon, May 24, 1993	11.63	11.63	10.88	11.25
301	NASDAQ	TURN	Fri, May 21, 1993	11.25	11.63	11.25	11.25
300	NASDAQ	TURN	Thu, May 20, 1993	11.25	11.63	10.88	11.06
299	NASDAQ	TURN	Wed, May 19, 1993	11.25	11.25	11.25	11.25
298	NASDAQ	TURN	Tue, May 18, 1993	11.63	12.00	10.88	11.63
297	NASDAQ	TURN	Mon, May 17, 1993	12.00	12.00	11.63	12.00
296	NASDAQ	TURN	Fri, May 14, 1993	11.63	11.63	11.63	11.63
295	NASDAQ	TURN	Thu, May 13, 1993	11.63	12.00	11.63	12.00
294	NASDAQ	TURN	Wed, May 12, 1993	12.00	12.00	11.63	11.63
293	NASDAQ	TURN	Tue, May 11, 1993	11.63	12.00	11.63	11.63
292	NASDAQ	TURN	Mon, May 10, 1993	12.00	12.00	11.63	12.00
291	NASDAQ	TURN	Fri, May 7, 1993	12.00	12.00	11.63	11.81
290	NASDAQ	TURN	Thu, May 6, 1993	12.38	12.38	11.63	11.63
289	NASDAQ	TURN	Wed, May 5, 1993	12.00	12.38	11.25	12.38
288	NASDAQ	TURN	Tue, May 4, 1993	11.63	11.63	10.88	11.25
287	NASDAQ	TURN	Mon, May 3, 1993	10.88	11.63	10.50	11.06
286	NASDAQ	TURN	Fri, Apr 30, 1993	10.50	10.50	10.13	10.50
285	NASDAQ	TURN	Thu, Apr 29, 1993	10.88	10.88	10.13	10.50
284	NASDAQ	TURN	Wed, Apr 28, 1993	10.50	10.88	10.50	10.50
283	NASDAQ	TURN	Tue, Apr 27, 1993	10.88	10.88	10.13	10.13
282	NASDAQ	TURN	Mon, Apr 26, 1993	10.88	10.88	10.88	10.88
281	NASDAQ	TURN	Fri, Apr 23, 1993	11.63	11.63	10.88	10.88
280	NASDAQ	TURN	Thu, Apr 22, 1993	11.63	12.00	10.88	10.88
279	NASDAQ	TURN	Wed, Apr 21, 1993	9.75	12.00	9.75	11.63
278	NASDAQ	TURN	Tue, Apr 20, 1993	10.13	10.88	9.75	9.75
277	NASDAQ	TURN	Mon, Apr 19, 1993	10.13	10.88	10.13	10.13
276	NASDAQ	TURN	Fri, Apr 16, 1993	10.13	10.88	10.13	10.88
275	NASDAQ	TURN	Thu, Apr 15, 1993	10.31	10.88	10.13	10.88
274	NASDAQ	TURN	Wed, Apr 14, 1993	10.88	10.88	10.13	10.22
273	NASDAQ	TURN	Tue, Apr 13, 1993	11.06	11.25	10.13	10.50
272	NASDAQ	TURN	Mon, Apr 12, 1993	11.63	11.63	11.06	11.25
271	NASDAQ	TURN	Thu, Apr 8, 1993	10.50	12.00	10.13	11.63
270	NASDAQ	TURN	Wed, Apr 7, 1993	9.75	10.50	9.75	9.75
269	NASDAQ	TURN	Tue, Apr 6, 1993	9.75	10.50	9.75	9.75
268	NASDAQ	TURN	Mon, Apr 5, 1993	10.13	10.13	9.75	9.75
267	NASDAQ	TURN	Fri, Apr 2, 1993	10.13	10.13	9.94	9.94
266	NASDAQ	TURN	Thu, Apr 1, 1993	10.31	10.31	10.13	10.31
265	NASDAQ	TURN	Wed, Mar 31, 1993	10.13	10.88	9.75	10.31
264	NASDAQ	TURN	Tue, Mar 30, 1993	10.50	10.88	10.50	10.50
263	NASDAQ	TURN	Mon, Mar 29, 1993	10.50	10.50	10.50	10.50
262	NASDAQ	TURN	Fri, Mar 26, 1993	10.13	10.88	10.13	10.50
261	NASDAQ	TURN	Thu, Mar 25, 1993	10.13	10.50	10.13	10.13
260	NASDAQ	TURN	Wed, Mar 24, 1993	9.75	10.88	9.38	10.88
259	NASDAQ	TURN	Tue, Mar 23, 1993	10.13	10.13	8.63	9.75
258	NASDAQ	TURN	Mon, Mar 22, 1993	10.69	10.88	10.13	10.13
257	NASDAQ	TURN	Fri, Mar 19, 1993	10.50	11.25	10.50	11.25
256	NASDAQ	TURN	Thu, Mar 18, 1993	11.63	11.63	11.63	11.63
255	NASDAQ	TURN	Wed, Mar 17, 1993	10.50	11.25	10.50	11.25
254	NASDAQ	TURN	Tue, Mar 16, 1993	10.50	10.50	10.50	10.50
253	NASDAQ	TURN	Mon, Mar 15, 1993	10.88	11.63	10.50	11.63
252	NASDAQ	TURN	Fri, Mar 12, 1993	11.25	11.63	10.88	11.06
251	NASDAQ	TURN	Thu, Mar 11, 1993	11.25	11.63	11.25	11.25
250	NASDAQ	TURN	Wed, Mar 10, 1993	11.25	11.63	11.25	11.25
249	NASDAQ	TURN	Tue, Mar 9, 1993	11.44	11.63	11.25	11.25
248	NASDAQ	TURN	Mon, Mar 8, 1993	11.81	11.81	11.63	11.63
247	NASDAQ	TURN	Fri, Mar 5, 1993	11.44	11.81	11.44	11.81
246	NASDAQ	TURN	Thu, Mar 4, 1993	12.00	12.00	11.44	11.44
245	NASDAQ	TURN	Wed, Mar 3, 1993	11.63	12.00	11.25	12.00
244	NASDAQ	TURN	Tue, Mar 2, 1993	11.63	11.63	11.25	11.63
243	NASDAQ	TURN	Mon, Mar 1, 1993	11.63	11.63	11.25	11.25
242	NASDAQ	TURN	Fri, Feb 26, 1993	11.63	11.63	11.44	11.44
241	NASDAQ	TURN	Thu, Feb 25, 1993	11.25	11.63	11.25	11.63
240	NASDAQ	TURN	Wed, Feb 24, 1993	10.88	11.63	10.88	11.63
239	NASDAQ	TURN	Tue, Feb 23, 1993	12.00	12.00	10.88	11.25
238	NASDAQ	TURN	Mon, Feb 22, 1993	12.75	12.75	12.00	12.00
237	NASDAQ	TURN	Fri, Feb 19, 1993	12.38	12.75	12.00	12.75
236	NASDAQ	TURN	Thu, Feb 18, 1993	12.00	12.75	12.00	12.38
235	NASDAQ	TURN	Wed, Feb 17, 1993	12.38	12.75	12.00	12.00
234	NASDAQ	TURN	Tue, Feb 16, 1993	13.13	13.50	12.00	12.38
233	NASDAQ	TURN	Fri, Feb 12, 1993	12.75	13.50	12.75	13.13
232	NASDAQ	TURN	Thu, Feb 11, 1993	15.00	15.00	12.75	13.13
231	NASDAQ	TURN	Wed, Feb 10, 1993	15.38	15.38	14.63	15.00
230	NASDAQ	TURN	Tue, Feb 9, 1993	15.00	15.38	14.63	15.00
229	NASDAQ	TURN	Mon, Feb 8, 1993	14.25	15.38	14.25	15.00
228	NASDAQ	TURN	Fri, Feb 5, 1993	15.38	15.75	14.25	14.25
227	NASDAQ	TURN	Thu, Feb 4, 1993	14.63	15.38	14.25	15.38
226	NASDAQ	TURN	Wed, Feb 3, 1993	16.13	16.13	15.00	15.00
225	NASDAQ	TURN	Tue, Feb 2, 1993	16.50	16.50	15.38	15.75
224	NASDAQ	TURN	Mon, Feb 1, 1993	15.94	16.50	15.75	16.50
223	NASDAQ	TURN	Fri, Jan 29, 1993	15.00	16.13	15.00	16.13
222	NASDAQ	TURN	Thu, Jan 28, 1993	15.38	15.75	15.00	15.38
221	NASDAQ	TURN	Wed, Jan 27, 1993	15.75	15.75	15.38	15.38
220	NASDAQ	TURN	Tue, Jan 26, 1993	16.13	16.50	15.38	16.13
219	NASDAQ	TURN	Mon, Jan 25, 1993	16.88	16.88	15.38	15.94
218	NASDAQ	TURN	Fri, Jan 22, 1993	15.00	16.88	14.63	16.50
217	NASDAQ	TURN	Thu, Jan 21, 1993	13.88	15.00	13.88	15.00
216	NASDAQ	TURN	Wed, Jan 20, 1993	15.38	15.38	13.13	13.13
215	NASDAQ	TURN	Tue, Jan 19, 1993	14.44	15.38	14.25	14.25
214	NASDAQ	TURN	Mon, Jan 18, 1993	14.63	15.38	14.25	14.25
213	NASDAQ	TURN	Fri, Jan 15, 1993	15.00	15.00	14.25	14.25
212	NASDAQ	TURN	Thu, Jan 14, 1993	14.44	15.00	14.25	14.63
211	NASDAQ	TURN	Wed, Jan 13, 1993	13.88	15.00	13.88	15.00
210	NASDAQ	TURN	Tue, Jan 12, 1993	13.69	14.25	13.50	13.88
209	NASDAQ	TURN	Mon, Jan 11, 1993	13.88	13.88	13.13	13.69
208	NASDAQ	TURN	Fri, Jan 8, 1993	13.50	14.25	13.50	13.88
207	NASDAQ	TURN	Thu, Jan 7, 1993	13.50	14.25	13.13	13.50
206	NASDAQ	TURN	Wed, Jan 6, 1993	12.75	13.31	12.38	13.13
205	NASDAQ	TURN	Tue, Jan 5, 1993	12.38	12.75	11.63	12.38
204	NASDAQ	TURN	Mon, Jan 4, 1993	12.38	13.13	12.38	12.75
203	NASDAQ	TURN	Thu, Dec 31, 1992	13.88	13.88	12.00	13.13
202	NASDAQ	TURN	Wed, Dec 30, 1992	13.31	14.63	13.13	13.69
201	NASDAQ	TURN	Tue, Dec 29, 1992	11.63	13.13	10.88	13.13
200	NASDAQ	TURN	Mon, Dec 28, 1992	11.63	11.63	10.88	11.25
199	NASDAQ	TURN	Thu, Dec 24, 1992	11.63	12.00	10.88	11.06
198	NASDAQ	TURN	Wed, Dec 23, 1992	9.19	12.00	9.00	11.44
197	NASDAQ	TURN	Tue, Dec 22, 1992	9.19	9.38	9.00	9.19
196	NASDAQ	TURN	Mon, Dec 21, 1992	9.00	9.38	9.00	9.00
195	NASDAQ	TURN	Fri, Dec 18, 1992	9.19	9.38	9.00	9.19
194	NASDAQ	TURN	Thu, Dec 17, 1992	9.19	9.38	9.00	9.38
193	NASDAQ	TURN	Wed, Dec 16, 1992	8.63	9.38	8.63	9.38
192	NASDAQ	TURN	Tue, Dec 15, 1992	8.44	8.44	8.25	8.25
191	NASDAQ	TURN	Mon, Dec 14, 1992	7.88	8.44	7.88	8.44
190	NASDAQ	TURN	Fri, Dec 11, 1992	8.06	8.06	7.88	7.88
189	NASDAQ	TURN	Thu, Dec 10, 1992	7.69	8.06	7.69	7.88
188	NASDAQ	TURN	Wed, Dec 9, 1992	8.06	8.06	7.69	7.69
187	NASDAQ	TURN	Tue, Dec 8, 1992	7.88	8.06	7.88	7.88
186	NASDAQ	TURN	Mon, Dec 7, 1992	7.88	8.25	7.88	7.88
185	NASDAQ	TURN	Fri, Dec 4, 1992	7.88	8.25	7.88	8.25
184	NASDAQ	TURN	Thu, Dec 3, 1992	7.69	8.25	7.69	8.25
183	NASDAQ	TURN	Wed, Dec 2, 1992	7.88	7.88	7.69	7.69
182	NASDAQ	TURN	Tue, Dec 1, 1992	7.69	7.88	7.69	7.69
181	NASDAQ	TURN	Mon, Nov 30, 1992	7.69	8.06	7.69	7.69
180	NASDAQ	TURN	Fri, Nov 27, 1992	7.69	7.69	7.69	7.69
179	NASDAQ	TURN	Wed, Nov 25, 1992	7.69	7.88	7.69	7.88
178	NASDAQ	TURN	Tue, Nov 24, 1992	7.69	7.69	7.69	7.69
177	NASDAQ	TURN	Mon, Nov 23, 1992	7.69	7.88	7.69	7.88
176	NASDAQ	TURN	Fri, Nov 20, 1992	7.88	7.88	7.88	7.88
175	NASDAQ	TURN	Thu, Nov 19, 1992	7.88	7.88	7.69	7.88
174	NASDAQ	TURN	Tue, Nov 17, 1992	7.88	7.88	7.69	7.88
173	NASDAQ	TURN	Mon, Nov 16, 1992	8.25	8.25	7.88	7.88
172	NASDAQ	TURN	Fri, Nov 13, 1992	8.25	8.25	8.06	8.06
171	NASDAQ	TURN	Thu, Nov 12, 1992	8.25	8.44	8.25	8.44
170	NASDAQ	TURN	Wed, Nov 11, 1992	8.44	8.63	8.25	8.44
169	NASDAQ	TURN	Tue, Nov 10, 1992	8.44	8.44	8.25	8.25
168	NASDAQ	TURN	Mon, Nov 9, 1992	8.25	8.44	8.25	8.25
167	NASDAQ	TURN	Fri, Nov 6, 1992	8.44	8.44	8.34	8.34
166	NASDAQ	TURN	Thu, Nov 5, 1992	8.25	8.25	8.25	8.25
165	NASDAQ	TURN	Wed, Nov 4, 1992	8.25	8.25	8.06	8.06
164	NASDAQ	TURN	Tue, Nov 3, 1992	8.25	8.25	8.25	8.25
163	NASDAQ	TURN	Mon, Nov 2, 1992	8.44	8.44	8.44	8.44
162	NASDAQ	TURN	Fri, Oct 30, 1992	8.63	8.63	8.25	8.25
161	NASDAQ	TURN	Thu, Oct 29, 1992	8.06	8.25	7.88	8.06
160	NASDAQ	TURN	Wed, Oct 28, 1992	8.25	8.25	8.25	8.25
159	NASDAQ	TURN	Tue, Oct 27, 1992	8.25	8.25	7.88	8.25
158	NASDAQ	TURN	Mon, Oct 26, 1992	8.63	8.63	7.88	7.88
157	NASDAQ	TURN	Fri, Oct 23, 1992	8.25	8.63	8.25	8.25
156	NASDAQ	TURN	Thu, Oct 22, 1992	8.25	8.44	8.25	8.44
155	NASDAQ	TURN	Wed, Oct 21, 1992	8.63	8.63	8.63	8.63
154	NASDAQ	TURN	Tue, Oct 20, 1992	8.25	8.25	8.25	8.25
153	NASDAQ	TURN	Mon, Oct 19, 1992	8.25	8.25	8.25	8.25
152	NASDAQ	TURN	Fri, Oct 16, 1992	8.25	8.25	8.25	8.25
151	NASDAQ	TURN	Thu, Oct 15, 1992	8.63	8.91	8.63	8.63
150	NASDAQ	TURN	Wed, Oct 14, 1992	8.81	8.81	8.63	8.63
149	NASDAQ	TURN	Tue, Oct 13, 1992	9.00	9.00	9.00	9.00
148	NASDAQ	TURN	Mon, Oct 12, 1992	8.63	9.00	8.63	8.63
147	NASDAQ	TURN	Fri, Oct 9, 1992	8.25	8.25	8.25	8.25
146	NASDAQ	TURN	Thu, Oct 8, 1992	8.25	8.81	8.25	8.63
145	NASDAQ	TURN	Wed, Oct 7, 1992	8.63	8.63	8.63	8.63
144	NASDAQ	TURN	Tue, Oct 6, 1992	9.00	9.00	8.25	8.25
143	NASDAQ	TURN	Mon, Oct 5, 1992	9.00	9.00	8.25	8.63
142	NASDAQ	TURN	Fri, Oct 2, 1992	8.63	8.81	8.63	8.81
141	NASDAQ	TURN	Thu, Oct 1, 1992	9.00	9.00	8.63	8.81
140	NASDAQ	TURN	Wed, Sep 30, 1992	8.25	8.81	8.25	8.81
139	NASDAQ	TURN	Tue, Sep 29, 1992	8.63	8.63	8.25	8.25
138	NASDAQ	TURN	Mon, Sep 28, 1992	8.63	8.81	8.63	8.63
137	NASDAQ	TURN	Fri, Sep 25, 1992	9.00	9.00	8.81	9.00
136	NASDAQ	TURN	Thu, Sep 24, 1992	8.63	9.00	8.63	9.00
135	NASDAQ	TURN	Tue, Sep 22, 1992	9.00	9.00	8.63	8.91
134	NASDAQ	TURN	Mon, Sep 21, 1992	8.72	9.00	8.72	9.00
133	NASDAQ	TURN	Fri, Sep 18, 1992	8.25	8.81	8.25	8.81
132	NASDAQ	TURN	Thu, Sep 17, 1992	8.63	8.63	8.25	8.44
131	NASDAQ	TURN	Wed, Sep 16, 1992	8.63	9.00	8.63	8.63
130	NASDAQ	TURN	Tue, Sep 15, 1992	9.00	9.00	9.00	9.00
129	NASDAQ	TURN	Mon, Sep 14, 1992	9.00	9.00	8.81	9.00
128	NASDAQ	TURN	Fri, Sep 11, 1992	8.63	9.00	8.63	9.00
127	NASDAQ	TURN	Thu, Sep 10, 1992	9.00	9.00	8.63	9.00
126	NASDAQ	TURN	Wed, Sep 9, 1992	8.44	8.44	8.44	8.44
125	NASDAQ	TURN	Tue, Sep 8, 1992	8.44	8.44	8.44	8.44
124	NASDAQ	TURN	Fri, Sep 4, 1992	8.63	8.81	8.63	8.63
123	NASDAQ	TURN	Thu, Sep 3, 1992	8.81	9.00	8.81	9.00
122	NASDAQ	TURN	Wed, Sep 2, 1992	8.63	9.19	8.63	8.81
121	NASDAQ	TURN	Tue, Sep 1, 1992	9.09	9.09	8.63	8.63
120	NASDAQ	TURN	Mon, Aug 31, 1992	8.81	8.81	8.81	8.81
119	NASDAQ	TURN	Thu, Aug 27, 1992	9.00	9.00	8.81	8.81
118	NASDAQ	TURN	Wed, Aug 26, 1992	8.63	8.63	8.63	8.63
117	NASDAQ	TURN	Tue, Aug 25, 1992	8.63	9.00	8.63	9.00
116	NASDAQ	TURN	Mon, Aug 24, 1992	9.00	9.00	8.63	8.63
115	NASDAQ	TURN	Fri, Aug 21, 1992	8.63	9.00	8.63	9.00
114	NASDAQ	TURN	Thu, Aug 20, 1992	9.00	9.00	8.25	8.63
113	NASDAQ	TURN	Wed, Aug 19, 1992	8.25	9.00	8.25	9.00
112	NASDAQ	TURN	Tue, Aug 18, 1992	8.63	9.00	8.25	8.25
111	NASDAQ	TURN	Mon, Aug 17, 1992	8.25	9.00	8.25	9.00
110	NASDAQ	TURN	Fri, Aug 14, 1992	8.25	8.25	8.25	8.25
109	NASDAQ	TURN	Thu, Aug 13, 1992	8.25	9.00	8.25	9.00
108	NASDAQ	TURN	Wed, Aug 12, 1992	8.81	8.81	8.25	8.63
107	NASDAQ	TURN	Tue, Aug 11, 1992	8.63	8.63	8.63	8.63
106	NASDAQ	TURN	Mon, Aug 10, 1992	8.63	8.63	8.63	8.63
105	NASDAQ	TURN	Fri, Aug 7, 1992	8.63	8.63	8.63	8.63
104	NASDAQ	TURN	Thu, Aug 6, 1992	9.00	9.00	8.63	8.63
103	NASDAQ	TURN	Wed, Aug 5, 1992	8.25	9.00	8.25	8.63
102	NASDAQ	TURN	Tue, Aug 4, 1992	8.63	8.63	8.25	8.25
101	NASDAQ	TURN	Mon, Aug 3, 1992	8.25	8.63	8.25	8.63
100	NASDAQ	TURN	Fri, Jul 31, 1992	7.88	8.63	7.88	8.63
99	NASDAQ	TURN	Thu, Jul 30, 1992	7.69	8.25	7.69	8.25
98	NASDAQ	TURN	Wed, Jul 29, 1992	7.50	8.25	7.50	8.25
97	NASDAQ	TURN	Tue, Jul 28, 1992	7.88	7.88	7.50	7.50
96	NASDAQ	TURN	Mon, Jul 27, 1992	7.88	7.88	7.50	7.50
95	NASDAQ	TURN	Fri, Jul 24, 1992	7.50	8.25	7.50	7.88
94	NASDAQ	TURN	Thu, Jul 23, 1992	7.50	7.50	7.50	7.50
93	NASDAQ	TURN	Wed, Jul 22, 1992	8.25	8.25	8.25	8.25
92	NASDAQ	TURN	Tue, Jul 21, 1992	8.25	8.25	8.25	8.25
91	NASDAQ	TURN	Mon, Jul 20, 1992	8.25	8.25	7.50	7.50
90	NASDAQ	TURN	Fri, Jul 17, 1992	9.00	9.00	9.00	9.00
89	NASDAQ	TURN	Thu, Jul 16, 1992	9.00	9.38	8.63	8.63
88	NASDAQ	TURN	Wed, Jul 15, 1992	8.63	9.00	8.63	8.81
87	NASDAQ	TURN	Tue, Jul 14, 1992	8.25	8.63	8.25	8.25
86	NASDAQ	TURN	Mon, Jul 13, 1992	7.88	7.88	7.88	7.88
85	NASDAQ	TURN	Fri, Jul 10, 1992	7.50	7.50	7.50	7.50
84	NASDAQ	TURN	Wed, Jul 8, 1992	7.50	7.50	7.50	7.50
83	NASDAQ	TURN	Tue, Jul 7, 1992	7.88	8.63	7.50	7.50
82	NASDAQ	TURN	Mon, Jul 6, 1992	7.88	7.88	7.88	7.88
81	NASDAQ	TURN	Wed, Jul 1, 1992	8.25	8.63	7.88	7.88
80	NASDAQ	TURN	Tue, Jun 30, 1992	8.44	8.44	8.25	8.25
79	NASDAQ	TURN	Mon, Jun 29, 1992	8.44	9.38	8.44	9.00
78	NASDAQ	TURN	Fri, Jun 26, 1992	8.44	8.44	8.44	8.44
77	NASDAQ	TURN	Thu, Jun 25, 1992	8.44	8.63	8.44	8.63
76	NASDAQ	TURN	Wed, Jun 24, 1992	8.44	8.63	8.44	8.44
75	NASDAQ	TURN	Tue, Jun 23, 1992	8.44	9.00	8.44	9.00
74	NASDAQ	TURN	Fri, Jun 19, 1992	8.63	9.00	8.63	8.63
73	NASDAQ	TURN	Thu, Jun 18, 1992	8.44	8.63	8.44	8.63
72	NASDAQ	TURN	Wed, Jun 17, 1992	8.44	8.44	8.44	8.44
71	NASDAQ	TURN	Tue, Jun 16, 1992	9.00	9.00	8.44	8.44
70	NASDAQ	TURN	Mon, Jun 15, 1992	8.44	9.00	8.44	9.00
69	NASDAQ	TURN	Fri, Jun 12, 1992	9.00	9.00	9.00	9.00
68	NASDAQ	TURN	Thu, Jun 11, 1992	8.44	9.00	8.44	9.00
67	NASDAQ	TURN	Wed, Jun 10, 1992	8.44	8.44	8.44	8.44
66	NASDAQ	TURN	Tue, Jun 9, 1992	8.81	9.00	8.63	9.00
65	NASDAQ	TURN	Mon, Jun 8, 1992	8.81	9.38	8.81	9.00
64	NASDAQ	TURN	Fri, Jun 5, 1992	9.00	9.00	8.63	9.00
63	NASDAQ	TURN	Thu, Jun 4, 1992	8.63	9.00	8.44	9.00
62	NASDAQ	TURN	Wed, Jun 3, 1992	8.25	8.63	8.25	8.63
61	NASDAQ	TURN	Tue, Jun 2, 1992	8.25	8.63	8.25	8.63
60	NASDAQ	TURN	Mon, Jun 1, 1992	8.63	9.00	8.63	9.00
59	NASDAQ	TURN	Fri, May 29, 1992	8.63	9.00	8.63	9.00
58	NASDAQ	TURN	Thu, May 28, 1992	8.25	8.25	8.25	8.25
57	NASDAQ	TURN	Wed, May 27, 1992	8.63	8.63	8.25	8.63
56	NASDAQ	TURN	Fri, May 22, 1992	9.19	9.38	9.00	9.19
55	NASDAQ	TURN	Thu, May 21, 1992	8.63	9.19	8.63	9.00
54	NASDAQ	TURN	Wed, May 20, 1992	9.00	9.00	8.63	9.00
53	NASDAQ	TURN	Tue, May 19, 1992	8.63	9.00	8.25	8.63
52	NASDAQ	TURN	Mon, May 18, 1992	9.00	9.00	7.88	8.81
51	NASDAQ	TURN	Fri, May 15, 1992	9.38	10.13	9.38	10.13
50	NASDAQ	TURN	Thu, May 14, 1992	10.13	10.13	9.75	9.75
49	NASDAQ	TURN	Wed, May 13, 1992	10.50	10.50	10.13	10.13
48	NASDAQ	TURN	Tue, May 12, 1992	10.13	10.50	10.13	10.13
47	NASDAQ	TURN	Mon, May 11, 1992	10.13	10.13	10.13	10.13
46	NASDAQ	TURN	Fri, May 8, 1992	10.13	10.31	10.13	10.31
45	NASDAQ	TURN	Thu, May 7, 1992	10.31	10.31	10.31	10.31
44	NASDAQ	TURN	Wed, May 6, 1992	10.50	10.50	10.13	10.50
43	NASDAQ	TURN	Tue, May 5, 1992	10.50	10.50	10.13	10.13
42	NASDAQ	TURN	Mon, May 4, 1992	10.13	10.13	10.13	10.13
41	NASDAQ	TURN	Fri, May 1, 1992	10.31	10.31	10.31	10.31
40	NASDAQ	TURN	Thu, Apr 30, 1992	10.88	10.88	10.13	10.13
39	NASDAQ	TURN	Wed, Apr 29, 1992	10.13	10.50	10.13	10.50
38	NASDAQ	TURN	Tue, Apr 28, 1992	10.88	11.25	10.50	11.25
37	NASDAQ	TURN	Mon, Apr 27, 1992	10.88	10.88	10.88	10.88
36	NASDAQ	TURN	Fri, Apr 24, 1992	11.63	11.63	10.88	11.63
35	NASDAQ	TURN	Thu, Apr 23, 1992	11.63	11.63	10.88	10.88
34	NASDAQ	TURN	Wed, Apr 22, 1992	10.88	11.63	10.88	11.63
33	NASDAQ	TURN	Tue, Apr 21, 1992	11.25	11.63	11.25	11.25
32	NASDAQ	TURN	Mon, Apr 20, 1992	12.00	12.00	11.25	11.44
31	NASDAQ	TURN	Thu, Apr 16, 1992	11.63	12.38	11.63	11.63
30	NASDAQ	TURN	Wed, Apr 15, 1992	10.88	11.63	10.50	11.63
29	NASDAQ	TURN	Tue, Apr 14, 1992	10.88	10.88	10.50	10.88
28	NASDAQ	TURN	Mon, Apr 13, 1992	10.50	10.88	10.13	10.13
27	NASDAQ	TURN	Fri, Apr 10, 1992	10.50	10.50	9.75	10.50
26	NASDAQ	TURN	Thu, Apr 9, 1992	11.25	11.25	10.50	10.50
25	NASDAQ	TURN	Wed, Apr 8, 1992	10.88	11.25	10.88	10.88
24	NASDAQ	TURN	Tue, Apr 7, 1992	11.06	11.25	10.88	10.88
23	NASDAQ	TURN	Mon, Apr 6, 1992	11.06	11.06	11.06	11.06
22	NASDAQ	TURN	Fri, Apr 3, 1992	11.06	11.25	10.88	11.25
21	NASDAQ	TURN	Thu, Apr 2, 1992	10.88	11.25	10.50	11.25
20	NASDAQ	TURN	Wed, Apr 1, 1992	10.88	11.25	10.50	10.88
19	NASDAQ	TURN	Tue, Mar 31, 1992	10.50	10.50	9.75	10.13
18	NASDAQ	TURN	Mon, Mar 30, 1992	10.50	10.50	9.75	10.50
17	NASDAQ	TURN	Fri, Mar 27, 1992	10.50	10.50	8.63	10.31
16	NASDAQ	TURN	Thu, Mar 26, 1992	10.50	10.50	9.75	10.13
15	NASDAQ	TURN	Wed, Mar 25, 1992	10.50	10.50	9.75	10.13
14	NASDAQ	TURN	Tue, Mar 24, 1992	10.13	10.50	9.75	10.50
13	NASDAQ	TURN	Mon, Mar 23, 1992	10.50	10.50	10.13	10.50
12	NASDAQ	TURN	Fri, Mar 20, 1992	10.50	10.50	10.13	10.50
11	NASDAQ	TURN	Thu, Mar 19, 1992	10.50	10.50	10.50	10.50
10	NASDAQ	TURN	Wed, Mar 18, 1992	9.75	10.50	9.75	10.13
9	NASDAQ	TURN	Tue, Mar 17, 1992	9.75	9.75	9.75	9.75
8	NASDAQ	TURN	Mon, Mar 16, 1992	10.03	10.50	9.75	9.94
7	NASDAQ	TURN	Fri, Mar 13, 1992	10.88	10.88	10.13	10.88
6	NASDAQ	TURN	Thu, Mar 12, 1992	10.50	10.50	9.75	10.13
5	NASDAQ	TURN	Wed, Mar 11, 1992	10.13	10.50	9.38	10.13
4	NASDAQ	TURN	Tue, Mar 10, 1992	10.13	10.50	10.13	10.50
3	NASDAQ	TURN	Mon, Mar 9, 1992	10.50	11.25	10.13	10.13
2	NASDAQ	TURN	Fri, Mar 6, 1992	11.25	11.25	10.50	10.50
1	NASDAQ	TURN	Thu, Mar 5, 1992	11.63	11.63	10.50	11.25
#	Exchange	Symbol	Date	Open	High	Low	Close

180 Degree Capital Corp NASDAQ:TURN 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