Texas Instruments Inc NASDAQ:TXN Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	TXN	Fri, Mar 1, 2024	167.55	172.09	167.32	171.05
7999	NASDAQ	TXN	Thu, Feb 29, 2024	164.90	167.91	164.28	167.33
7998	NASDAQ	TXN	Wed, Feb 28, 2024	163.50	163.88	162.38	163.04
7997	NASDAQ	TXN	Tue, Feb 27, 2024	164.58	165.66	164.25	164.94
7996	NASDAQ	TXN	Mon, Feb 26, 2024	164.62	165.51	163.78	164.30
7995	NASDAQ	TXN	Fri, Feb 23, 2024	165.83	166.00	163.63	163.69
7994	NASDAQ	TXN	Thu, Feb 22, 2024	164.90	166.12	163.49	165.43
7993	NASDAQ	TXN	Wed, Feb 21, 2024	162.52	164.12	161.50	164.08
7992	NASDAQ	TXN	Tue, Feb 20, 2024	159.37	162.91	159.26	162.74
7991	NASDAQ	TXN	Fri, Feb 16, 2024	160.35	162.15	159.43	160.38
7990	NASDAQ	TXN	Thu, Feb 15, 2024	158.90	161.27	158.90	160.71
7989	NASDAQ	TXN	Wed, Feb 14, 2024	157.85	159.04	156.58	157.87
7988	NASDAQ	TXN	Tue, Feb 13, 2024	158.26	159.42	155.46	156.85
7987	NASDAQ	TXN	Mon, Feb 12, 2024	162.40	162.84	161.05	161.08
7986	NASDAQ	TXN	Fri, Feb 9, 2024	161.28	162.48	160.63	162.40
7985	NASDAQ	TXN	Thu, Feb 8, 2024	159.31	161.06	158.78	160.21
7984	NASDAQ	TXN	Wed, Feb 7, 2024	159.93	160.29	158.23	158.77
7983	NASDAQ	TXN	Tue, Feb 6, 2024	159.17	159.70	157.33	158.37
7982	NASDAQ	TXN	Mon, Feb 5, 2024	159.99	159.99	157.59	158.90
7981	NASDAQ	TXN	Fri, Feb 2, 2024	158.38	159.80	157.77	159.20
7980	NASDAQ	TXN	Thu, Feb 1, 2024	159.22	159.87	156.66	159.69
7979	NASDAQ	TXN	Wed, Jan 31, 2024	160.41	163.17	159.32	160.12
7978	NASDAQ	TXN	Tue, Jan 30, 2024	162.90	163.78	161.54	162.05
7977	NASDAQ	TXN	Mon, Jan 29, 2024	164.08	166.32	163.43	166.04
7976	NASDAQ	TXN	Fri, Jan 26, 2024	166.20	166.20	163.28	164.09
7975	NASDAQ	TXN	Thu, Jan 25, 2024	171.06	171.53	166.83	167.42
7974	NASDAQ	TXN	Wed, Jan 24, 2024	171.29	172.90	168.54	170.07
7973	NASDAQ	TXN	Tue, Jan 23, 2024	174.84	176.57	174.26	174.34
7972	NASDAQ	TXN	Mon, Jan 22, 2024	174.00	176.65	173.62	174.83
7971	NASDAQ	TXN	Fri, Jan 19, 2024	170.90	175.16	170.24	173.65
7970	NASDAQ	TXN	Thu, Jan 18, 2024	164.67	167.38	163.18	166.91
7969	NASDAQ	TXN	Wed, Jan 17, 2024	162.56	162.92	160.29	162.42
7968	NASDAQ	TXN	Tue, Jan 16, 2024	164.40	165.48	162.60	163.88
7967	NASDAQ	TXN	Fri, Jan 12, 2024	166.66	167.21	163.89	164.87
7966	NASDAQ	TXN	Thu, Jan 11, 2024	167.16	167.88	165.03	165.60
7965	NASDAQ	TXN	Wed, Jan 10, 2024	168.50	168.52	165.11	167.25
7964	NASDAQ	TXN	Tue, Jan 9, 2024	166.00	170.52	166.00	168.63
7963	NASDAQ	TXN	Mon, Jan 8, 2024	165.21	168.67	164.60	168.54
7962	NASDAQ	TXN	Fri, Jan 5, 2024	164.90	166.23	164.15	165.10
7961	NASDAQ	TXN	Thu, Jan 4, 2024	162.50	165.71	162.40	164.47
7960	NASDAQ	TXN	Wed, Jan 3, 2024	167.99	168.50	166.21	166.74
7959	NASDAQ	TXN	Tue, Jan 2, 2024	168.85	169.93	167.41	169.26
7958	NASDAQ	TXN	Fri, Dec 29, 2023	171.54	171.70	169.92	170.46
7957	NASDAQ	TXN	Thu, Dec 28, 2023	172.00	172.31	170.71	171.72
7956	NASDAQ	TXN	Wed, Dec 27, 2023	171.22	171.62	170.33	171.23
7955	NASDAQ	TXN	Tue, Dec 26, 2023	168.94	171.53	168.45	170.81
7954	NASDAQ	TXN	Fri, Dec 22, 2023	167.26	168.92	166.82	168.24
7953	NASDAQ	TXN	Thu, Dec 21, 2023	166.78	167.57	165.67	166.81
7952	NASDAQ	TXN	Wed, Dec 20, 2023	168.05	168.59	165.07	165.18
7951	NASDAQ	TXN	Tue, Dec 19, 2023	168.26	168.90	167.08	168.50
7950	NASDAQ	TXN	Mon, Dec 18, 2023	168.45	168.97	165.86	167.42
7949	NASDAQ	TXN	Fri, Dec 15, 2023	170.21	171.09	167.74	168.64
7948	NASDAQ	TXN	Thu, Dec 14, 2023	163.67	169.22	163.16	168.78
7947	NASDAQ	TXN	Wed, Dec 13, 2023	158.02	162.28	157.96	161.81
7946	NASDAQ	TXN	Tue, Dec 12, 2023	159.90	159.90	157.44	157.92
7945	NASDAQ	TXN	Mon, Dec 11, 2023	158.57	161.23	157.99	159.97
7944	NASDAQ	TXN	Fri, Dec 8, 2023	157.29	158.32	156.29	157.03
7943	NASDAQ	TXN	Thu, Dec 7, 2023	156.84	158.69	154.68	157.68
7942	NASDAQ	TXN	Wed, Dec 6, 2023	159.13	159.61	155.95	156.05
7941	NASDAQ	TXN	Tue, Dec 5, 2023	156.46	157.74	154.84	157.25
7940	NASDAQ	TXN	Mon, Dec 4, 2023	154.58	157.54	154.02	157.42
7939	NASDAQ	TXN	Fri, Dec 1, 2023	153.11	155.31	151.91	155.21
7938	NASDAQ	TXN	Thu, Nov 30, 2023	154.68	154.71	151.27	152.71
7937	NASDAQ	TXN	Wed, Nov 29, 2023	154.80	155.85	152.95	153.20
7936	NASDAQ	TXN	Tue, Nov 28, 2023	152.11	153.03	151.42	152.90
7935	NASDAQ	TXN	Mon, Nov 27, 2023	152.57	153.35	151.40	152.60
7934	NASDAQ	TXN	Fri, Nov 24, 2023	154.32	154.43	153.16	153.59
7933	NASDAQ	TXN	Wed, Nov 22, 2023	154.50	156.16	153.28	153.93
7932	NASDAQ	TXN	Tue, Nov 21, 2023	154.66	154.66	152.47	153.43
7931	NASDAQ	TXN	Mon, Nov 20, 2023	154.02	156.28	153.95	155.54
7930	NASDAQ	TXN	Fri, Nov 17, 2023	152.30	155.50	151.90	154.62
7929	NASDAQ	TXN	Thu, Nov 16, 2023	151.96	152.99	150.81	151.89
7928	NASDAQ	TXN	Wed, Nov 15, 2023	151.01	153.64	150.15	151.87
7927	NASDAQ	TXN	Tue, Nov 14, 2023	150.22	151.10	148.91	149.93
7926	NASDAQ	TXN	Mon, Nov 13, 2023	146.23	146.41	145.19	145.87
7925	NASDAQ	TXN	Fri, Nov 10, 2023	144.99	147.58	143.08	147.19
7924	NASDAQ	TXN	Thu, Nov 9, 2023	145.93	146.50	143.17	143.27
7923	NASDAQ	TXN	Wed, Nov 8, 2023	146.44	146.83	144.47	145.22
7922	NASDAQ	TXN	Tue, Nov 7, 2023	146.80	147.24	145.51	146.59
7921	NASDAQ	TXN	Mon, Nov 6, 2023	149.58	150.20	146.61	147.50
7920	NASDAQ	TXN	Fri, Nov 3, 2023	149.30	151.59	149.08	150.23
7919	NASDAQ	TXN	Thu, Nov 2, 2023	144.94	147.81	144.50	147.31
7918	NASDAQ	TXN	Wed, Nov 1, 2023	142.64	143.31	140.82	143.17
7917	NASDAQ	TXN	Tue, Oct 31, 2023	140.80	143.04	140.03	142.01
7916	NASDAQ	TXN	Mon, Oct 30, 2023	140.87	141.41	139.48	140.50
7915	NASDAQ	TXN	Fri, Oct 27, 2023	144.88	145.09	142.35	143.12
7914	NASDAQ	TXN	Thu, Oct 26, 2023	142.17	146.63	142.01	144.01
7913	NASDAQ	TXN	Wed, Oct 25, 2023	141.42	144.59	140.13	141.79
7912	NASDAQ	TXN	Tue, Oct 24, 2023	146.84	147.61	145.95	146.92
7911	NASDAQ	TXN	Mon, Oct 23, 2023	147.28	148.68	146.01	146.32
7910	NASDAQ	TXN	Fri, Oct 20, 2023	151.42	151.81	147.61	147.81
7909	NASDAQ	TXN	Thu, Oct 19, 2023	152.84	153.46	150.47	150.94
7908	NASDAQ	TXN	Wed, Oct 18, 2023	152.92	154.03	151.45	151.82
7907	NASDAQ	TXN	Tue, Oct 17, 2023	152.82	154.91	151.89	154.26
7906	NASDAQ	TXN	Mon, Oct 16, 2023	153.36	154.73	153.09	154.30
7905	NASDAQ	TXN	Fri, Oct 13, 2023	155.32	155.48	152.20	152.75
7904	NASDAQ	TXN	Thu, Oct 12, 2023	158.04	158.27	154.23	155.00
7903	NASDAQ	TXN	Wed, Oct 11, 2023	156.32	158.27	155.74	157.33
7902	NASDAQ	TXN	Tue, Oct 10, 2023	156.72	159.22	156.28	157.66
7901	NASDAQ	TXN	Mon, Oct 9, 2023	155.83	156.84	154.70	156.72
7900	NASDAQ	TXN	Fri, Oct 6, 2023	154.27	158.10	153.56	157.00
7899	NASDAQ	TXN	Thu, Oct 5, 2023	158.46	159.16	154.78	155.11
7898	NASDAQ	TXN	Wed, Oct 4, 2023	157.66	158.48	156.49	157.97
7897	NASDAQ	TXN	Tue, Oct 3, 2023	158.11	160.40	156.34	157.25
7896	NASDAQ	TXN	Mon, Oct 2, 2023	159.51	160.64	157.83	159.95
7895	NASDAQ	TXN	Fri, Sep 29, 2023	160.84	161.16	158.31	159.01
7894	NASDAQ	TXN	Thu, Sep 28, 2023	158.14	161.38	158.07	159.09
7893	NASDAQ	TXN	Wed, Sep 27, 2023	159.25	159.51	155.89	158.14
7892	NASDAQ	TXN	Tue, Sep 26, 2023	159.61	159.72	157.37	157.96
7891	NASDAQ	TXN	Mon, Sep 25, 2023	159.95	160.92	159.23	160.90
7890	NASDAQ	TXN	Fri, Sep 22, 2023	161.82	162.05	160.21	160.31
7889	NASDAQ	TXN	Thu, Sep 21, 2023	160.39	162.90	160.35	160.40
7888	NASDAQ	TXN	Wed, Sep 20, 2023	163.98	164.58	161.00	162.10
7887	NASDAQ	TXN	Tue, Sep 19, 2023	162.46	163.51	161.41	163.14
7886	NASDAQ	TXN	Mon, Sep 18, 2023	162.00	163.59	161.76	162.83
7885	NASDAQ	TXN	Fri, Sep 15, 2023	166.21	166.50	162.43	162.62
7884	NASDAQ	TXN	Thu, Sep 14, 2023	166.42	166.64	163.64	166.05
7883	NASDAQ	TXN	Wed, Sep 13, 2023	163.91	165.54	163.53	164.36
7882	NASDAQ	TXN	Tue, Sep 12, 2023	164.67	166.09	163.43	163.49
7881	NASDAQ	TXN	Mon, Sep 11, 2023	165.84	165.84	165.84	165.84
7880	NASDAQ	TXN	Fri, Sep 8, 2023	165.11	165.41	163.82	164.66
7879	NASDAQ	TXN	Thu, Sep 7, 2023	165.77	166.38	163.97	164.71
7878	NASDAQ	TXN	Wed, Sep 6, 2023	169.70	170.03	166.90	168.05
7877	NASDAQ	TXN	Tue, Sep 5, 2023	169.08	170.90	168.22	169.74
7876	NASDAQ	TXN	Fri, Sep 1, 2023	169.98	170.02	168.53	169.83
7875	NASDAQ	TXN	Thu, Aug 31, 2023	168.82	170.30	168.00	168.06
7874	NASDAQ	TXN	Wed, Aug 30, 2023	166.52	170.27	165.32	169.23
7873	NASDAQ	TXN	Tue, Aug 29, 2023	168.08	171.26	167.74	170.69
7872	NASDAQ	TXN	Mon, Aug 28, 2023	169.22	169.92	167.58	168.70
7871	NASDAQ	TXN	Fri, Aug 25, 2023	166.49	168.46	164.70	167.81
7870	NASDAQ	TXN	Thu, Aug 24, 2023	171.48	171.48	165.40	165.59
7869	NASDAQ	TXN	Wed, Aug 23, 2023	163.93	170.50	163.93	169.83
7868	NASDAQ	TXN	Tue, Aug 22, 2023	169.63	169.63	166.15	167.11
7867	NASDAQ	TXN	Mon, Aug 21, 2023	166.73	168.58	166.09	167.95
7866	NASDAQ	TXN	Fri, Aug 18, 2023	164.57	166.84	164.17	166.49
7865	NASDAQ	TXN	Thu, Aug 17, 2023	165.72	167.16	165.22	165.76
7864	NASDAQ	TXN	Wed, Aug 16, 2023	167.59	168.57	165.30	165.72
7863	NASDAQ	TXN	Tue, Aug 15, 2023	169.77	170.16	167.62	168.16
7862	NASDAQ	TXN	Mon, Aug 14, 2023	166.20	170.61	165.70	170.48
7861	NASDAQ	TXN	Fri, Aug 11, 2023	165.79	166.37	164.64	166.20
7860	NASDAQ	TXN	Thu, Aug 10, 2023	168.65	170.54	166.93	167.56
7859	NASDAQ	TXN	Wed, Aug 9, 2023	166.72	168.98	166.37	167.27
7858	NASDAQ	TXN	Tue, Aug 8, 2023	167.30	167.42	164.43	166.73
7857	NASDAQ	TXN	Mon, Aug 7, 2023	169.37	169.82	166.94	168.96
7856	NASDAQ	TXN	Fri, Aug 4, 2023	169.60	170.88	167.11	168.44
7855	NASDAQ	TXN	Thu, Aug 3, 2023	170.45	172.26	169.64	171.80
7854	NASDAQ	TXN	Wed, Aug 2, 2023	176.25	176.68	171.71	172.44
7853	NASDAQ	TXN	Tue, Aug 1, 2023	179.00	179.47	177.69	178.37
7852	NASDAQ	TXN	Mon, Jul 31, 2023	178.51	180.40	178.33	180.00
7851	NASDAQ	TXN	Fri, Jul 28, 2023	178.50	179.53	176.93	178.37
7850	NASDAQ	TXN	Thu, Jul 27, 2023	178.31	181.14	176.24	177.72
7849	NASDAQ	TXN	Wed, Jul 26, 2023	176.89	177.70	174.21	176.00
7848	NASDAQ	TXN	Tue, Jul 25, 2023	185.00	188.12	184.80	186.08
7847	NASDAQ	TXN	Mon, Jul 24, 2023	184.58	185.75	183.30	183.89
7846	NASDAQ	TXN	Fri, Jul 21, 2023	182.00	185.57	181.36	184.32
7845	NASDAQ	TXN	Thu, Jul 20, 2023	180.65	182.17	179.28	179.92
7844	NASDAQ	TXN	Wed, Jul 19, 2023	183.59	184.68	183.03	183.67
7843	NASDAQ	TXN	Tue, Jul 18, 2023	182.44	184.20	181.00	183.68
7842	NASDAQ	TXN	Mon, Jul 17, 2023	179.29	184.26	178.72	183.40
7841	NASDAQ	TXN	Fri, Jul 14, 2023	181.61	183.03	180.33	180.85
7840	NASDAQ	TXN	Thu, Jul 13, 2023	183.50	184.01	181.75	183.12
7839	NASDAQ	TXN	Wed, Jul 12, 2023	181.01	182.90	180.01	182.37
7838	NASDAQ	TXN	Tue, Jul 11, 2023	179.83	179.97	176.85	178.82
7837	NASDAQ	TXN	Mon, Jul 10, 2023	174.58	179.73	174.56	179.44
7836	NASDAQ	TXN	Fri, Jul 7, 2023	174.11	177.07	173.58	173.70
7835	NASDAQ	TXN	Thu, Jul 6, 2023	173.70	175.48	173.08	174.82
7834	NASDAQ	TXN	Wed, Jul 5, 2023	178.80	178.86	176.45	176.53
7833	NASDAQ	TXN	Mon, Jul 3, 2023	180.17	181.20	177.62	179.76
7832	NASDAQ	TXN	Fri, Jun 30, 2023	178.88	180.54	178.33	180.02
7831	NASDAQ	TXN	Thu, Jun 29, 2023	175.93	177.04	174.41	176.79
7830	NASDAQ	TXN	Wed, Jun 28, 2023	174.65	176.38	174.28	174.96
7829	NASDAQ	TXN	Tue, Jun 27, 2023	169.83	176.57	169.49	176.31
7828	NASDAQ	TXN	Mon, Jun 26, 2023	168.49	170.98	168.02	168.75
7827	NASDAQ	TXN	Fri, Jun 23, 2023	169.91	170.28	167.20	167.68
7826	NASDAQ	TXN	Thu, Jun 22, 2023	170.00	172.66	169.81	172.63
7825	NASDAQ	TXN	Wed, Jun 21, 2023	172.50	173.60	170.38	170.48
7824	NASDAQ	TXN	Tue, Jun 20, 2023	174.94	177.03	173.43	174.36
7823	NASDAQ	TXN	Fri, Jun 16, 2023	179.45	179.83	176.26	176.76
7822	NASDAQ	TXN	Thu, Jun 15, 2023	176.24	179.40	175.89	178.09
7821	NASDAQ	TXN	Wed, Jun 14, 2023	175.82	178.27	174.79	177.12
7820	NASDAQ	TXN	Tue, Jun 13, 2023	176.56	178.31	174.32	177.41
7819	NASDAQ	TXN	Mon, Jun 12, 2023	171.53	174.28	171.38	174.04
7818	NASDAQ	TXN	Fri, Jun 9, 2023	173.43	173.82	169.48	170.59
7817	NASDAQ	TXN	Thu, Jun 8, 2023	173.07	173.84	171.42	172.23
7816	NASDAQ	TXN	Wed, Jun 7, 2023	171.17	173.79	170.45	172.00
7815	NASDAQ	TXN	Tue, Jun 6, 2023	169.40	171.54	168.90	170.36
7814	NASDAQ	TXN	Mon, Jun 5, 2023	175.19	175.19	169.77	170.26
7813	NASDAQ	TXN	Fri, Jun 2, 2023	176.50	176.63	174.10	175.23
7812	NASDAQ	TXN	Thu, Jun 1, 2023	175.87	176.45	172.90	175.81
7811	NASDAQ	TXN	Wed, May 31, 2023	174.78	175.80	173.16	173.88
7810	NASDAQ	TXN	Tue, May 30, 2023	177.83	178.19	175.03	176.55
7809	NASDAQ	TXN	Fri, May 26, 2023	171.32	177.05	170.67	176.29
7808	NASDAQ	TXN	Thu, May 25, 2023	165.00	170.51	163.60	169.62
7807	NASDAQ	TXN	Wed, May 24, 2023	166.94	168.51	166.19	167.07
7806	NASDAQ	TXN	Tue, May 23, 2023	169.79	170.74	169.22	169.74
7805	NASDAQ	TXN	Mon, May 22, 2023	169.77	171.11	169.05	170.86
7804	NASDAQ	TXN	Fri, May 19, 2023	170.59	170.99	168.94	170.11
7803	NASDAQ	TXN	Thu, May 18, 2023	166.32	170.17	166.08	169.81
7802	NASDAQ	TXN	Wed, May 17, 2023	164.50	165.67	163.07	165.34
7801	NASDAQ	TXN	Tue, May 16, 2023	165.00	166.05	162.86	163.38
7800	NASDAQ	TXN	Mon, May 15, 2023	161.39	165.48	160.63	165.26
7799	NASDAQ	TXN	Fri, May 12, 2023	162.11	162.96	160.37	161.88
7798	NASDAQ	TXN	Thu, May 11, 2023	162.27	162.42	159.94	161.17
7797	NASDAQ	TXN	Wed, May 10, 2023	164.81	165.00	161.04	163.05
7796	NASDAQ	TXN	Tue, May 9, 2023	162.23	163.49	162.01	163.00
7795	NASDAQ	TXN	Mon, May 8, 2023	165.82	166.60	163.39	164.22
7794	NASDAQ	TXN	Fri, May 5, 2023	161.46	166.01	161.21	165.82
7793	NASDAQ	TXN	Thu, May 4, 2023	163.39	163.87	161.36	162.30
7792	NASDAQ	TXN	Wed, May 3, 2023	164.92	165.99	163.27	163.35
7791	NASDAQ	TXN	Tue, May 2, 2023	166.34	167.49	162.79	163.94
7790	NASDAQ	TXN	Mon, May 1, 2023	168.21	168.30	166.12	166.68
7789	NASDAQ	TXN	Fri, Apr 28, 2023	164.85	167.52	164.85	167.20
7788	NASDAQ	TXN	Thu, Apr 27, 2023	162.73	165.61	161.10	165.27
7787	NASDAQ	TXN	Wed, Apr 26, 2023	170.97	170.97	163.66	164.46
7786	NASDAQ	TXN	Tue, Apr 25, 2023	175.59	176.04	169.34	169.39
7785	NASDAQ	TXN	Mon, Apr 24, 2023	177.14	177.43	175.34	175.90
7784	NASDAQ	TXN	Fri, Apr 21, 2023	175.60	177.56	174.86	177.02
7783	NASDAQ	TXN	Thu, Apr 20, 2023	174.42	178.31	173.53	176.62
7782	NASDAQ	TXN	Wed, Apr 19, 2023	179.13	179.46	176.96	177.08
7781	NASDAQ	TXN	Tue, Apr 18, 2023	181.01	181.73	179.20	180.32
7780	NASDAQ	TXN	Mon, Apr 17, 2023	178.28	180.55	177.78	180.05
7779	NASDAQ	TXN	Fri, Apr 14, 2023	178.91	180.54	177.25	178.98
7778	NASDAQ	TXN	Thu, Apr 13, 2023	176.61	179.88	175.45	179.11
7777	NASDAQ	TXN	Wed, Apr 12, 2023	181.20	181.20	177.22	177.55
7776	NASDAQ	TXN	Tue, Apr 11, 2023	180.74	181.38	179.50	179.87
7775	NASDAQ	TXN	Mon, Apr 10, 2023	176.95	179.73	176.21	179.42
7774	NASDAQ	TXN	Thu, Apr 6, 2023	175.97	179.23	174.57	178.12
7773	NASDAQ	TXN	Wed, Apr 5, 2023	179.49	179.73	175.12	177.20
7772	NASDAQ	TXN	Tue, Apr 4, 2023	184.26	184.67	179.79	180.40
7771	NASDAQ	TXN	Mon, Apr 3, 2023	185.33	186.18	182.72	184.16
7770	NASDAQ	TXN	Fri, Mar 31, 2023	184.02	186.30	183.12	186.01
7769	NASDAQ	TXN	Thu, Mar 30, 2023	182.00	184.49	181.86	184.24
7768	NASDAQ	TXN	Wed, Mar 29, 2023	179.43	181.87	178.96	181.04
7767	NASDAQ	TXN	Tue, Mar 28, 2023	176.37	177.59	174.25	177.49
7766	NASDAQ	TXN	Mon, Mar 27, 2023	179.63	179.81	176.41	177.05
7765	NASDAQ	TXN	Fri, Mar 24, 2023	179.83	180.49	177.66	179.51
7764	NASDAQ	TXN	Thu, Mar 23, 2023	178.14	181.89	177.35	180.28
7763	NASDAQ	TXN	Wed, Mar 22, 2023	177.37	181.48	176.26	176.32
7762	NASDAQ	TXN	Tue, Mar 21, 2023	179.18	180.66	176.25	178.41
7761	NASDAQ	TXN	Mon, Mar 20, 2023	175.88	179.87	175.52	179.16
7760	NASDAQ	TXN	Fri, Mar 17, 2023	177.88	179.09	174.61	175.71
7759	NASDAQ	TXN	Thu, Mar 16, 2023	173.46	177.68	172.80	177.13
7758	NASDAQ	TXN	Wed, Mar 15, 2023	174.23	175.13	171.88	174.39
7757	NASDAQ	TXN	Tue, Mar 14, 2023	175.95	176.20	172.83	175.73
7756	NASDAQ	TXN	Mon, Mar 13, 2023	170.18	175.83	169.91	173.89
7755	NASDAQ	TXN	Fri, Mar 10, 2023	175.00	175.27	170.98	171.64
7754	NASDAQ	TXN	Thu, Mar 9, 2023	176.36	177.91	172.98	173.44
7753	NASDAQ	TXN	Wed, Mar 8, 2023	173.61	176.36	173.05	176.22
7752	NASDAQ	TXN	Tue, Mar 7, 2023	172.77	174.00	171.15	172.06
7751	NASDAQ	TXN	Mon, Mar 6, 2023	175.29	176.50	172.80	173.05
7750	NASDAQ	TXN	Fri, Mar 3, 2023	175.00	175.95	172.50	175.68
7749	NASDAQ	TXN	Thu, Mar 2, 2023	171.13	174.92	170.11	174.08
7748	NASDAQ	TXN	Wed, Mar 1, 2023	171.04	172.43	169.81	172.17
7747	NASDAQ	TXN	Tue, Feb 28, 2023	169.95	172.57	169.36	171.45
7746	NASDAQ	TXN	Mon, Feb 27, 2023	171.39	172.02	170.38	170.74
7745	NASDAQ	TXN	Fri, Feb 24, 2023	169.35	170.13	167.80	169.14
7744	NASDAQ	TXN	Thu, Feb 23, 2023	172.75	173.02	168.49	171.82
7743	NASDAQ	TXN	Wed, Feb 22, 2023	171.02	171.94	168.76	169.80
7742	NASDAQ	TXN	Tue, Feb 21, 2023	173.55	174.91	170.59	170.76
7741	NASDAQ	TXN	Fri, Feb 17, 2023	175.18	177.09	174.48	175.32
7740	NASDAQ	TXN	Thu, Feb 16, 2023	176.91	178.32	175.42	176.08
7739	NASDAQ	TXN	Wed, Feb 15, 2023	174.83	178.71	174.77	178.50
7738	NASDAQ	TXN	Tue, Feb 14, 2023	175.16	177.65	173.37	176.34
7737	NASDAQ	TXN	Mon, Feb 13, 2023	176.52	177.80	175.69	176.71
7736	NASDAQ	TXN	Fri, Feb 10, 2023	173.86	176.14	173.11	175.79
7735	NASDAQ	TXN	Thu, Feb 9, 2023	179.22	180.50	174.57	174.99
7734	NASDAQ	TXN	Wed, Feb 8, 2023	181.79	182.59	176.47	176.50
7733	NASDAQ	TXN	Tue, Feb 7, 2023	181.07	184.27	179.37	183.49
7732	NASDAQ	TXN	Mon, Feb 6, 2023	180.51	182.58	179.44	181.00
7731	NASDAQ	TXN	Fri, Feb 3, 2023	181.69	185.24	181.59	182.29
7730	NASDAQ	TXN	Thu, Feb 2, 2023	183.87	185.45	175.75	184.72
7729	NASDAQ	TXN	Wed, Feb 1, 2023	177.00	183.69	176.76	182.10
7728	NASDAQ	TXN	Tue, Jan 31, 2023	173.17	177.30	172.98	177.21
7727	NASDAQ	TXN	Mon, Jan 30, 2023	172.34	175.18	172.21	173.13
7726	NASDAQ	TXN	Fri, Jan 27, 2023	172.53	177.31	171.87	175.24
7725	NASDAQ	TXN	Thu, Jan 26, 2023	175.27	175.27	171.79	174.10
7724	NASDAQ	TXN	Wed, Jan 25, 2023	176.63	178.21	171.50	175.04
7723	NASDAQ	TXN	Tue, Jan 24, 2023	176.75	178.52	175.34	177.04
7722	NASDAQ	TXN	Mon, Jan 23, 2023	173.65	179.02	172.56	178.17
7721	NASDAQ	TXN	Fri, Jan 20, 2023	172.44	173.59	169.75	173.00
7720	NASDAQ	TXN	Thu, Jan 19, 2023	173.38	173.73	169.62	170.93
7719	NASDAQ	TXN	Wed, Jan 18, 2023	176.37	177.32	173.59	173.76
7718	NASDAQ	TXN	Tue, Jan 17, 2023	178.80	179.82	175.30	175.40
7717	NASDAQ	TXN	Fri, Jan 13, 2023	177.07	179.11	176.22	179.01
7716	NASDAQ	TXN	Thu, Jan 12, 2023	179.72	181.17	176.99	178.13
7715	NASDAQ	TXN	Wed, Jan 11, 2023	178.22	179.05	176.93	178.87
7714	NASDAQ	TXN	Tue, Jan 10, 2023	176.63	179.62	175.83	178.40
7713	NASDAQ	TXN	Mon, Jan 9, 2023	177.15	180.38	176.32	176.68
7712	NASDAQ	TXN	Fri, Jan 6, 2023	169.62	176.16	167.42	175.16
7711	NASDAQ	TXN	Thu, Jan 5, 2023	167.79	170.04	165.84	166.93
7710	NASDAQ	TXN	Wed, Jan 4, 2023	165.30	169.69	165.30	169.17
7709	NASDAQ	TXN	Tue, Jan 3, 2023	167.22	167.65	162.59	163.21
7708	NASDAQ	TXN	Fri, Dec 30, 2022	163.69	165.39	162.21	165.22
7707	NASDAQ	TXN	Thu, Dec 29, 2022	163.26	166.04	162.82	165.02
7706	NASDAQ	TXN	Wed, Dec 28, 2022	163.61	165.16	160.83	161.19
7705	NASDAQ	TXN	Tue, Dec 27, 2022	163.66	164.59	161.97	163.78
7704	NASDAQ	TXN	Fri, Dec 23, 2022	163.03	164.80	162.28	164.38
7703	NASDAQ	TXN	Thu, Dec 22, 2022	166.07	166.52	161.49	164.70
7702	NASDAQ	TXN	Wed, Dec 21, 2022	167.00	168.91	166.50	168.73
7701	NASDAQ	TXN	Tue, Dec 20, 2022	166.66	167.78	165.72	166.09
7700	NASDAQ	TXN	Mon, Dec 19, 2022	169.63	169.87	166.05	167.61
7699	NASDAQ	TXN	Fri, Dec 16, 2022	169.00	170.05	167.48	169.55
7698	NASDAQ	TXN	Thu, Dec 15, 2022	173.53	174.52	169.09	170.01
7697	NASDAQ	TXN	Wed, Dec 14, 2022	176.76	179.81	174.14	175.82
7696	NASDAQ	TXN	Tue, Dec 13, 2022	182.13	183.09	175.87	177.50
7695	NASDAQ	TXN	Mon, Dec 12, 2022	174.11	177.57	172.91	177.48
7694	NASDAQ	TXN	Fri, Dec 9, 2022	175.96	176.58	174.12	174.26
7693	NASDAQ	TXN	Thu, Dec 8, 2022	173.76	176.52	172.85	176.36
7692	NASDAQ	TXN	Wed, Dec 7, 2022	172.53	175.03	172.25	173.75
7691	NASDAQ	TXN	Tue, Dec 6, 2022	178.14	178.16	173.18	174.34
7690	NASDAQ	TXN	Mon, Dec 5, 2022	176.74	178.64	175.34	177.39
7689	NASDAQ	TXN	Fri, Dec 2, 2022	175.14	177.99	173.48	177.66
7688	NASDAQ	TXN	Thu, Dec 1, 2022	180.04	180.52	176.21	177.50
7687	NASDAQ	TXN	Wed, Nov 30, 2022	173.37	180.51	170.97	180.46
7686	NASDAQ	TXN	Tue, Nov 29, 2022	173.64	174.36	171.31	172.98
7685	NASDAQ	TXN	Mon, Nov 28, 2022	175.71	176.03	172.38	173.00
7684	NASDAQ	TXN	Fri, Nov 25, 2022	179.25	179.29	177.03	177.07
7683	NASDAQ	TXN	Wed, Nov 23, 2022	177.00	179.78	176.50	178.98
7682	NASDAQ	TXN	Tue, Nov 22, 2022	174.84	177.31	172.35	177.22
7681	NASDAQ	TXN	Mon, Nov 21, 2022	174.42	174.67	172.27	172.40
7680	NASDAQ	TXN	Fri, Nov 18, 2022	176.41	176.80	174.04	175.18
7679	NASDAQ	TXN	Thu, Nov 17, 2022	170.68	175.43	170.63	175.36
7678	NASDAQ	TXN	Wed, Nov 16, 2022	176.42	176.42	173.05	173.46
7677	NASDAQ	TXN	Tue, Nov 15, 2022	182.05	182.62	176.81	177.57
7676	NASDAQ	TXN	Mon, Nov 14, 2022	179.00	181.12	177.25	177.44
7675	NASDAQ	TXN	Fri, Nov 11, 2022	175.05	180.79	173.40	179.49
7674	NASDAQ	TXN	Thu, Nov 10, 2022	172.10	175.19	168.88	174.69
7673	NASDAQ	TXN	Wed, Nov 9, 2022	166.39	167.73	164.90	164.99
7672	NASDAQ	TXN	Tue, Nov 8, 2022	167.44	169.84	165.76	168.11
7671	NASDAQ	TXN	Mon, Nov 7, 2022	163.81	166.30	161.55	165.69
7670	NASDAQ	TXN	Fri, Nov 4, 2022	161.61	162.70	158.42	162.65
7669	NASDAQ	TXN	Thu, Nov 3, 2022	156.38	158.61	155.33	156.52
7668	NASDAQ	TXN	Wed, Nov 2, 2022	163.26	166.37	158.28	158.49
7667	NASDAQ	TXN	Tue, Nov 1, 2022	162.24	163.43	160.56	162.90
7666	NASDAQ	TXN	Mon, Oct 31, 2022	160.40	161.55	159.26	160.63
7665	NASDAQ	TXN	Fri, Oct 28, 2022	155.88	161.69	155.49	161.36
7664	NASDAQ	TXN	Thu, Oct 27, 2022	159.80	159.94	155.43	156.76
7663	NASDAQ	TXN	Wed, Oct 26, 2022	152.57	161.16	151.33	157.87
7662	NASDAQ	TXN	Tue, Oct 25, 2022	161.61	164.86	161.19	162.16
7661	NASDAQ	TXN	Mon, Oct 24, 2022	160.21	161.99	158.69	161.65
7660	NASDAQ	TXN	Fri, Oct 21, 2022	155.41	160.03	153.94	159.72
7659	NASDAQ	TXN	Thu, Oct 20, 2022	153.89	156.78	152.41	153.72
7658	NASDAQ	TXN	Wed, Oct 19, 2022	150.63	153.02	149.86	152.65
7657	NASDAQ	TXN	Tue, Oct 18, 2022	155.09	155.98	149.54	151.51
7656	NASDAQ	TXN	Mon, Oct 17, 2022	152.00	152.50	149.53	150.99
7655	NASDAQ	TXN	Fri, Oct 14, 2022	155.90	156.09	148.09	148.34
7654	NASDAQ	TXN	Thu, Oct 13, 2022	147.61	156.79	145.97	154.34
7653	NASDAQ	TXN	Wed, Oct 12, 2022	153.36	153.80	151.47	151.55
7652	NASDAQ	TXN	Tue, Oct 11, 2022	154.61	155.34	151.40	153.45
7651	NASDAQ	TXN	Mon, Oct 10, 2022	159.55	159.61	154.15	156.79
7650	NASDAQ	TXN	Fri, Oct 7, 2022	164.02	165.06	158.61	159.28
7649	NASDAQ	TXN	Thu, Oct 6, 2022	167.78	169.15	165.77	166.54
7648	NASDAQ	TXN	Wed, Oct 5, 2022	164.32	169.23	163.47	167.80
7647	NASDAQ	TXN	Tue, Oct 4, 2022	163.05	165.74	162.59	165.15
7646	NASDAQ	TXN	Mon, Oct 3, 2022	157.41	160.64	156.08	159.84
7645	NASDAQ	TXN	Fri, Sep 30, 2022	157.22	158.80	154.68	154.78
7644	NASDAQ	TXN	Thu, Sep 29, 2022	160.82	161.40	156.13	158.45
7643	NASDAQ	TXN	Wed, Sep 28, 2022	161.52	163.64	159.42	162.80
7642	NASDAQ	TXN	Tue, Sep 27, 2022	162.23	163.43	159.30	160.71
7641	NASDAQ	TXN	Mon, Sep 26, 2022	161.65	163.20	160.00	160.46
7640	NASDAQ	TXN	Fri, Sep 23, 2022	161.22	161.85	158.30	161.29
7639	NASDAQ	TXN	Thu, Sep 22, 2022	162.59	164.56	161.22	162.62
7638	NASDAQ	TXN	Wed, Sep 21, 2022	166.53	170.25	163.19	163.30
7637	NASDAQ	TXN	Tue, Sep 20, 2022	165.41	166.90	164.90	166.06
7636	NASDAQ	TXN	Mon, Sep 19, 2022	163.58	166.63	163.52	166.25
7635	NASDAQ	TXN	Fri, Sep 16, 2022	162.99	165.93	161.56	165.26
7634	NASDAQ	TXN	Thu, Sep 15, 2022	164.22	165.68	161.72	162.67
7633	NASDAQ	TXN	Wed, Sep 14, 2022	164.23	166.33	163.06	165.26
7632	NASDAQ	TXN	Tue, Sep 13, 2022	166.08	167.34	162.00	162.65
7631	NASDAQ	TXN	Mon, Sep 12, 2022	171.25	171.52	169.21	170.58
7630	NASDAQ	TXN	Fri, Sep 9, 2022	169.43	171.92	169.36	170.74
7629	NASDAQ	TXN	Thu, Sep 8, 2022	165.24	168.54	163.87	168.41
7628	NASDAQ	TXN	Wed, Sep 7, 2022	163.67	167.45	163.48	165.82
7627	NASDAQ	TXN	Tue, Sep 6, 2022	163.11	165.79	161.84	163.10
7626	NASDAQ	TXN	Fri, Sep 2, 2022	168.00	168.78	162.38	163.00
7625	NASDAQ	TXN	Thu, Sep 1, 2022	163.35	166.47	162.19	166.16
7624	NASDAQ	TXN	Wed, Aug 31, 2022	166.87	167.59	164.02	165.21
7623	NASDAQ	TXN	Tue, Aug 30, 2022	168.22	168.85	164.76	166.74
7622	NASDAQ	TXN	Mon, Aug 29, 2022	169.94	170.51	167.76	167.94
7621	NASDAQ	TXN	Fri, Aug 26, 2022	177.50	177.93	169.43	169.49
7620	NASDAQ	TXN	Thu, Aug 25, 2022	173.65	177.51	173.25	177.31
7619	NASDAQ	TXN	Wed, Aug 24, 2022	171.41	172.59	170.75	172.19
7618	NASDAQ	TXN	Tue, Aug 23, 2022	170.34	173.89	170.28	172.52
7617	NASDAQ	TXN	Mon, Aug 22, 2022	175.47	175.47	171.11	171.44
7616	NASDAQ	TXN	Fri, Aug 19, 2022	176.96	177.48	175.12	176.45
7615	NASDAQ	TXN	Thu, Aug 18, 2022	176.81	180.33	175.80	178.46
7614	NASDAQ	TXN	Wed, Aug 17, 2022	180.61	180.95	174.88	176.71
7613	NASDAQ	TXN	Tue, Aug 16, 2022	184.80	185.00	182.40	183.36
7612	NASDAQ	TXN	Mon, Aug 15, 2022	184.88	185.65	182.96	185.40
7611	NASDAQ	TXN	Fri, Aug 12, 2022	183.18	185.98	183.04	185.38
7610	NASDAQ	TXN	Thu, Aug 11, 2022	183.43	185.67	181.66	182.06
7609	NASDAQ	TXN	Wed, Aug 10, 2022	181.45	183.45	179.39	183.12
7608	NASDAQ	TXN	Tue, Aug 9, 2022	179.94	180.20	176.10	177.71
7607	NASDAQ	TXN	Mon, Aug 8, 2022	182.50	184.46	181.13	182.80
7606	NASDAQ	TXN	Fri, Aug 5, 2022	182.03	184.67	181.58	184.30
7605	NASDAQ	TXN	Thu, Aug 4, 2022	183.77	185.99	183.22	184.91
7604	NASDAQ	TXN	Wed, Aug 3, 2022	178.01	184.13	177.86	183.47
7603	NASDAQ	TXN	Tue, Aug 2, 2022	177.50	179.93	176.45	177.22
7602	NASDAQ	TXN	Mon, Aug 1, 2022	177.94	179.11	176.75	178.80
7601	NASDAQ	TXN	Fri, Jul 29, 2022	174.43	179.27	174.06	178.89
7600	NASDAQ	TXN	Thu, Jul 28, 2022	171.92	175.83	169.59	175.75
7599	NASDAQ	TXN	Wed, Jul 27, 2022	166.78	171.99	165.57	171.54
7598	NASDAQ	TXN	Tue, Jul 26, 2022	164.18	164.18	160.60	160.84
7597	NASDAQ	TXN	Mon, Jul 25, 2022	163.80	163.86	161.27	163.20
7596	NASDAQ	TXN	Fri, Jul 22, 2022	167.71	167.71	162.87	163.90
7595	NASDAQ	TXN	Thu, Jul 21, 2022	165.98	166.82	163.68	166.54
7594	NASDAQ	TXN	Wed, Jul 20, 2022	163.89	167.12	162.54	165.33
7593	NASDAQ	TXN	Tue, Jul 19, 2022	161.36	165.68	160.65	164.64
7592	NASDAQ	TXN	Mon, Jul 18, 2022	161.72	162.65	159.02	159.67
7591	NASDAQ	TXN	Fri, Jul 15, 2022	159.20	160.71	157.64	160.54
7590	NASDAQ	TXN	Thu, Jul 14, 2022	154.13	158.34	152.96	157.85
7589	NASDAQ	TXN	Wed, Jul 13, 2022	151.96	155.21	151.67	154.29
7588	NASDAQ	TXN	Tue, Jul 12, 2022	155.97	156.46	153.70	154.46
7587	NASDAQ	TXN	Mon, Jul 11, 2022	154.12	155.02	152.62	153.56
7586	NASDAQ	TXN	Fri, Jul 8, 2022	152.74	155.85	152.15	155.53
7585	NASDAQ	TXN	Thu, Jul 7, 2022	153.16	155.40	153.16	154.69
7584	NASDAQ	TXN	Wed, Jul 6, 2022	150.00	152.04	148.37	150.81
7583	NASDAQ	TXN	Tue, Jul 5, 2022	145.73	149.69	144.46	149.10
7582	NASDAQ	TXN	Fri, Jul 1, 2022	150.35	152.28	147.02	148.54
7581	NASDAQ	TXN	Thu, Jun 30, 2022	152.49	155.07	150.89	153.65
7580	NASDAQ	TXN	Wed, Jun 29, 2022	152.44	153.29	150.94	152.78
7579	NASDAQ	TXN	Tue, Jun 28, 2022	156.74	158.99	154.08	154.16
7578	NASDAQ	TXN	Mon, Jun 27, 2022	156.99	157.62	155.13	155.62
7577	NASDAQ	TXN	Fri, Jun 24, 2022	153.01	156.13	152.49	155.95
7576	NASDAQ	TXN	Thu, Jun 23, 2022	152.83	153.21	149.25	151.14
7575	NASDAQ	TXN	Wed, Jun 22, 2022	151.96	153.94	151.16	152.60
7574	NASDAQ	TXN	Tue, Jun 21, 2022	151.82	154.58	151.73	153.46
7573	NASDAQ	TXN	Fri, Jun 17, 2022	151.84	153.21	149.10	150.20
7572	NASDAQ	TXN	Thu, Jun 16, 2022	151.52	152.56	150.20	151.37
7571	NASDAQ	TXN	Wed, Jun 15, 2022	155.72	157.91	153.32	155.92
7570	NASDAQ	TXN	Tue, Jun 14, 2022	155.15	155.94	153.04	154.08
7569	NASDAQ	TXN	Mon, Jun 13, 2022	154.90	156.93	153.14	153.53
7568	NASDAQ	TXN	Fri, Jun 10, 2022	159.16	160.43	157.68	157.78
7567	NASDAQ	TXN	Thu, Jun 9, 2022	165.01	166.73	161.46	161.58
7566	NASDAQ	TXN	Wed, Jun 8, 2022	169.75	169.75	164.77	165.37
7565	NASDAQ	TXN	Tue, Jun 7, 2022	166.12	170.08	165.24	169.85
7564	NASDAQ	TXN	Mon, Jun 6, 2022	173.65	174.26	167.38	167.76
7563	NASDAQ	TXN	Fri, Jun 3, 2022	174.87	175.50	171.99	172.33
7562	NASDAQ	TXN	Thu, Jun 2, 2022	174.00	176.80	172.39	176.72
7561	NASDAQ	TXN	Wed, Jun 1, 2022	177.51	177.59	172.70	174.42
7560	NASDAQ	TXN	Tue, May 31, 2022	176.74	178.29	173.81	176.76
7559	NASDAQ	TXN	Fri, May 27, 2022	175.52	178.35	175.52	177.97
7558	NASDAQ	TXN	Thu, May 26, 2022	170.32	174.83	169.29	174.13
7557	NASDAQ	TXN	Wed, May 25, 2022	168.09	170.98	167.01	170.01
7556	NASDAQ	TXN	Tue, May 24, 2022	168.29	169.48	166.37	167.86
7555	NASDAQ	TXN	Mon, May 23, 2022	170.27	170.89	168.23	169.93
7554	NASDAQ	TXN	Fri, May 20, 2022	168.60	170.30	164.21	169.81
7553	NASDAQ	TXN	Thu, May 19, 2022	169.86	170.74	167.16	167.62
7552	NASDAQ	TXN	Wed, May 18, 2022	173.40	174.91	169.68	170.30
7551	NASDAQ	TXN	Tue, May 17, 2022	172.10	175.11	171.32	174.98
7550	NASDAQ	TXN	Mon, May 16, 2022	168.07	170.14	166.83	168.50
7549	NASDAQ	TXN	Fri, May 13, 2022	168.41	170.68	167.58	169.74
7548	NASDAQ	TXN	Thu, May 12, 2022	163.89	166.45	162.67	165.90
7547	NASDAQ	TXN	Wed, May 11, 2022	166.73	170.34	164.24	164.69
7546	NASDAQ	TXN	Tue, May 10, 2022	168.38	170.84	166.30	168.24
7545	NASDAQ	TXN	Mon, May 9, 2022	166.11	168.46	164.10	164.94
7544	NASDAQ	TXN	Fri, May 6, 2022	167.84	170.08	165.74	167.45
7543	NASDAQ	TXN	Thu, May 5, 2022	174.40	174.98	168.65	170.28
7542	NASDAQ	TXN	Wed, May 4, 2022	173.18	176.87	167.33	176.23
7541	NASDAQ	TXN	Tue, May 3, 2022	173.88	174.79	172.00	172.54
7540	NASDAQ	TXN	Mon, May 2, 2022	170.55	174.12	168.08	174.00
7539	NASDAQ	TXN	Fri, Apr 29, 2022	174.04	176.03	169.93	170.25
7538	NASDAQ	TXN	Thu, Apr 28, 2022	170.06	176.88	169.99	175.85
7537	NASDAQ	TXN	Wed, Apr 27, 2022	160.55	171.92	160.50	169.39
7536	NASDAQ	TXN	Tue, Apr 26, 2022	171.43	172.49	168.37	168.44
7535	NASDAQ	TXN	Mon, Apr 25, 2022	173.06	175.17	171.67	173.91
7534	NASDAQ	TXN	Fri, Apr 22, 2022	177.31	177.63	172.93	173.31
7533	NASDAQ	TXN	Thu, Apr 21, 2022	181.36	183.24	176.77	177.23
7532	NASDAQ	TXN	Wed, Apr 20, 2022	181.60	183.66	179.08	179.42
7531	NASDAQ	TXN	Tue, Apr 19, 2022	175.41	179.34	175.23	179.06
7530	NASDAQ	TXN	Mon, Apr 18, 2022	173.00	177.58	173.00	176.56
7529	NASDAQ	TXN	Thu, Apr 14, 2022	174.91	176.11	173.53	173.66
7528	NASDAQ	TXN	Wed, Apr 13, 2022	173.31	175.49	172.41	175.11
7527	NASDAQ	TXN	Tue, Apr 12, 2022	175.42	176.37	172.39	173.00
7526	NASDAQ	TXN	Mon, Apr 11, 2022	172.77	174.44	171.78	171.94
7525	NASDAQ	TXN	Fri, Apr 8, 2022	177.19	177.30	173.83	174.11
7524	NASDAQ	TXN	Thu, Apr 7, 2022	176.25	178.93	175.30	177.60
7523	NASDAQ	TXN	Wed, Apr 6, 2022	175.00	179.61	174.82	177.25
7522	NASDAQ	TXN	Tue, Apr 5, 2022	181.63	181.85	176.37	177.18
7521	NASDAQ	TXN	Mon, Apr 4, 2022	181.55	183.35	180.57	182.71
7520	NASDAQ	TXN	Fri, Apr 1, 2022	184.43	184.88	179.75	182.08
7519	NASDAQ	TXN	Thu, Mar 31, 2022	188.13	188.62	183.18	183.48
7518	NASDAQ	TXN	Wed, Mar 30, 2022	190.00	190.90	186.71	187.45
7517	NASDAQ	TXN	Tue, Mar 29, 2022	187.97	191.34	187.29	191.01
7516	NASDAQ	TXN	Mon, Mar 28, 2022	183.16	185.79	182.01	185.68
7515	NASDAQ	TXN	Fri, Mar 25, 2022	184.67	186.20	183.20	184.90
7514	NASDAQ	TXN	Thu, Mar 24, 2022	180.34	184.33	179.63	184.21
7513	NASDAQ	TXN	Wed, Mar 23, 2022	182.00	183.00	179.03	179.08
7512	NASDAQ	TXN	Tue, Mar 22, 2022	180.88	182.74	180.00	182.35
7511	NASDAQ	TXN	Mon, Mar 21, 2022	179.29	181.21	177.73	180.46
7510	NASDAQ	TXN	Fri, Mar 18, 2022	178.20	180.35	175.74	180.10
7509	NASDAQ	TXN	Thu, Mar 17, 2022	175.84	178.48	175.24	178.47
7508	NASDAQ	TXN	Wed, Mar 16, 2022	173.76	176.47	171.43	176.33
7507	NASDAQ	TXN	Tue, Mar 15, 2022	168.58	172.64	167.89	172.32
7506	NASDAQ	TXN	Mon, Mar 14, 2022	169.96	171.65	166.09	166.72
7505	NASDAQ	TXN	Fri, Mar 11, 2022	173.90	175.43	169.94	170.36
7504	NASDAQ	TXN	Thu, Mar 10, 2022	169.48	173.42	168.59	172.75
7503	NASDAQ	TXN	Wed, Mar 9, 2022	172.60	173.99	169.44	172.46
7502	NASDAQ	TXN	Tue, Mar 8, 2022	164.83	172.70	162.39	167.34
7501	NASDAQ	TXN	Mon, Mar 7, 2022	170.86	170.97	164.76	164.89
7500	NASDAQ	TXN	Fri, Mar 4, 2022	169.48	171.76	168.14	169.98
7499	NASDAQ	TXN	Thu, Mar 3, 2022	171.72	172.75	169.31	171.00
7498	NASDAQ	TXN	Wed, Mar 2, 2022	168.49	171.51	167.84	170.10
7497	NASDAQ	TXN	Tue, Mar 1, 2022	169.36	170.01	164.37	167.29
7496	NASDAQ	TXN	Mon, Feb 28, 2022	168.63	170.54	166.99	169.99
7495	NASDAQ	TXN	Fri, Feb 25, 2022	169.73	170.97	167.14	170.82
7494	NASDAQ	TXN	Thu, Feb 24, 2022	163.78	169.93	161.19	169.59
7493	NASDAQ	TXN	Wed, Feb 23, 2022	168.02	169.96	165.37	165.64
7492	NASDAQ	TXN	Tue, Feb 22, 2022	166.06	171.14	165.01	166.69
7491	NASDAQ	TXN	Fri, Feb 18, 2022	165.25	168.11	164.04	166.74
7490	NASDAQ	TXN	Thu, Feb 17, 2022	166.07	167.39	164.20	164.65
7489	NASDAQ	TXN	Wed, Feb 16, 2022	164.79	168.96	164.23	168.24
7488	NASDAQ	TXN	Tue, Feb 15, 2022	164.81	166.77	164.08	166.17
7487	NASDAQ	TXN	Mon, Feb 14, 2022	163.94	165.65	161.04	162.47
7486	NASDAQ	TXN	Fri, Feb 11, 2022	169.93	171.36	163.65	164.40
7485	NASDAQ	TXN	Thu, Feb 10, 2022	172.16	176.83	169.74	170.66
7484	NASDAQ	TXN	Wed, Feb 9, 2022	174.27	177.20	173.06	176.71
7483	NASDAQ	TXN	Tue, Feb 8, 2022	170.03	173.19	168.50	172.63
7482	NASDAQ	TXN	Mon, Feb 7, 2022	172.48	172.50	168.91	169.95
7481	NASDAQ	TXN	Fri, Feb 4, 2022	172.48	172.77	167.51	171.42
7480	NASDAQ	TXN	Thu, Feb 3, 2022	185.24	186.55	174.88	175.59
7479	NASDAQ	TXN	Wed, Feb 2, 2022	181.55	188.25	181.49	187.84
7478	NASDAQ	TXN	Tue, Feb 1, 2022	179.59	181.67	176.63	181.29
7477	NASDAQ	TXN	Mon, Jan 31, 2022	177.68	179.64	175.84	179.49
7476	NASDAQ	TXN	Fri, Jan 28, 2022	173.81	177.47	169.39	177.29
7475	NASDAQ	TXN	Thu, Jan 27, 2022	180.90	181.02	173.10	174.81
7474	NASDAQ	TXN	Wed, Jan 26, 2022	182.27	183.25	176.18	178.33
7473	NASDAQ	TXN	Tue, Jan 25, 2022	174.91	178.01	173.04	173.96
7472	NASDAQ	TXN	Mon, Jan 24, 2022	175.78	178.62	171.12	178.34
7471	NASDAQ	TXN	Fri, Jan 21, 2022	174.06	179.55	173.33	175.64
7470	NASDAQ	TXN	Thu, Jan 20, 2022	178.78	180.56	173.38	173.45
7469	NASDAQ	TXN	Wed, Jan 19, 2022	183.44	183.58	178.19	178.30
7468	NASDAQ	TXN	Tue, Jan 18, 2022	183.61	184.36	181.26	182.28
7467	NASDAQ	TXN	Fri, Jan 14, 2022	183.26	187.20	183.00	187.01
7466	NASDAQ	TXN	Thu, Jan 13, 2022	188.97	189.63	183.61	184.15
7465	NASDAQ	TXN	Wed, Jan 12, 2022	186.00	187.34	184.40	186.03
7464	NASDAQ	TXN	Tue, Jan 11, 2022	182.50	186.08	181.21	184.64
7463	NASDAQ	TXN	Mon, Jan 10, 2022	177.90	183.23	176.88	182.96
7462	NASDAQ	TXN	Fri, Jan 7, 2022	181.97	184.06	178.90	179.44
7461	NASDAQ	TXN	Thu, Jan 6, 2022	186.67	188.52	185.79	186.76
7460	NASDAQ	TXN	Wed, Jan 5, 2022	190.41	191.61	186.65	186.82
7459	NASDAQ	TXN	Tue, Jan 4, 2022	191.00	192.10	188.20	190.80
7458	NASDAQ	TXN	Mon, Jan 3, 2022	188.82	190.62	187.46	190.60
7457	NASDAQ	TXN	Fri, Dec 31, 2021	189.41	190.00	188.27	188.47
7456	NASDAQ	TXN	Thu, Dec 30, 2021	190.87	191.87	189.01	189.41
7455	NASDAQ	TXN	Wed, Dec 29, 2021	191.39	193.28	190.76	190.81
7454	NASDAQ	TXN	Tue, Dec 28, 2021	192.80	192.86	190.38	191.10
7453	NASDAQ	TXN	Mon, Dec 27, 2021	188.08	191.95	188.07	191.84
7452	NASDAQ	TXN	Thu, Dec 23, 2021	187.24	188.94	187.00	187.40
7451	NASDAQ	TXN	Wed, Dec 22, 2021	185.99	187.01	184.16	186.93
7450	NASDAQ	TXN	Tue, Dec 21, 2021	187.43	187.49	184.24	186.37
7449	NASDAQ	TXN	Mon, Dec 20, 2021	183.65	185.06	182.77	184.24
7448	NASDAQ	TXN	Fri, Dec 17, 2021	187.38	189.38	185.63	186.30
7447	NASDAQ	TXN	Thu, Dec 16, 2021	194.00	194.23	187.72	188.24
7446	NASDAQ	TXN	Wed, Dec 15, 2021	192.00	193.71	187.87	193.44
7445	NASDAQ	TXN	Tue, Dec 14, 2021	190.97	191.68	188.16	190.27
7444	NASDAQ	TXN	Mon, Dec 13, 2021	196.10	196.74	192.91	193.24
7443	NASDAQ	TXN	Fri, Dec 10, 2021	196.02	196.36	192.81	196.00
7442	NASDAQ	TXN	Thu, Dec 9, 2021	195.57	196.90	193.25	193.40
7441	NASDAQ	TXN	Wed, Dec 8, 2021	198.50	198.50	193.87	196.39
7440	NASDAQ	TXN	Tue, Dec 7, 2021	196.40	199.86	195.93	199.03
7439	NASDAQ	TXN	Mon, Dec 6, 2021	195.17	195.25	189.76	194.61
7438	NASDAQ	TXN	Fri, Dec 3, 2021	194.63	196.03	191.68	193.38
7437	NASDAQ	TXN	Thu, Dec 2, 2021	190.46	194.91	190.00	193.58
7436	NASDAQ	TXN	Wed, Dec 1, 2021	195.73	199.90	191.63	191.76
7435	NASDAQ	TXN	Tue, Nov 30, 2021	193.31	194.70	191.00	192.37
7434	NASDAQ	TXN	Mon, Nov 29, 2021	191.07	194.73	189.81	194.38
7433	NASDAQ	TXN	Fri, Nov 26, 2021	189.86	192.52	187.37	188.26
7432	NASDAQ	TXN	Wed, Nov 24, 2021	192.86	193.67	190.10	193.60
7431	NASDAQ	TXN	Tue, Nov 23, 2021	193.61	193.65	190.47	192.64
7430	NASDAQ	TXN	Mon, Nov 22, 2021	195.70	196.91	192.22	192.50
7429	NASDAQ	TXN	Fri, Nov 19, 2021	193.89	195.25	192.62	195.16
7428	NASDAQ	TXN	Thu, Nov 18, 2021	190.57	194.16	190.14	193.47
7427	NASDAQ	TXN	Wed, Nov 17, 2021	188.41	190.24	187.25	189.57
7426	NASDAQ	TXN	Tue, Nov 16, 2021	189.10	190.25	188.16	188.52
7425	NASDAQ	TXN	Mon, Nov 15, 2021	191.22	191.91	188.50	189.23
7424	NASDAQ	TXN	Fri, Nov 12, 2021	188.91	191.84	187.31	190.08
7423	NASDAQ	TXN	Thu, Nov 11, 2021	188.64	188.82	187.24	188.60
7422	NASDAQ	TXN	Wed, Nov 10, 2021	189.64	190.97	186.48	187.02
7421	NASDAQ	TXN	Tue, Nov 9, 2021	192.63	193.95	190.39	190.79
7420	NASDAQ	TXN	Mon, Nov 8, 2021	194.04	195.38	191.72	192.36
7419	NASDAQ	TXN	Fri, Nov 5, 2021	193.65	195.43	191.82	193.40
7418	NASDAQ	TXN	Thu, Nov 4, 2021	189.50	191.22	188.42	191.11
7417	NASDAQ	TXN	Wed, Nov 3, 2021	188.68	190.11	186.67	189.19
7416	NASDAQ	TXN	Tue, Nov 2, 2021	186.15	189.37	186.11	189.34
7415	NASDAQ	TXN	Mon, Nov 1, 2021	186.73	188.57	186.08	187.47
7414	NASDAQ	TXN	Fri, Oct 29, 2021	186.39	188.36	186.23	187.48
7413	NASDAQ	TXN	Thu, Oct 28, 2021	187.77	189.60	186.23	187.87
7412	NASDAQ	TXN	Wed, Oct 27, 2021	185.64	188.52	183.55	187.10
7411	NASDAQ	TXN	Tue, Oct 26, 2021	200.08	200.40	196.49	196.98
7410	NASDAQ	TXN	Mon, Oct 25, 2021	200.00	202.26	199.06	200.20
7409	NASDAQ	TXN	Fri, Oct 22, 2021	201.55	202.22	198.14	199.07
7408	NASDAQ	TXN	Thu, Oct 21, 2021	199.65	201.58	199.00	201.29
7407	NASDAQ	TXN	Wed, Oct 20, 2021	198.10	200.02	197.05	199.38
7406	NASDAQ	TXN	Tue, Oct 19, 2021	194.61	198.54	193.84	198.23
7405	NASDAQ	TXN	Mon, Oct 18, 2021	193.17	196.06	191.62	194.91
7404	NASDAQ	TXN	Fri, Oct 15, 2021	192.86	194.80	192.64	194.45
7403	NASDAQ	TXN	Thu, Oct 14, 2021	189.37	192.58	188.93	192.49
7402	NASDAQ	TXN	Wed, Oct 13, 2021	189.16	189.38	186.52	187.10
7401	NASDAQ	TXN	Tue, Oct 12, 2021	193.92	194.23	187.34	188.48
7400	NASDAQ	TXN	Mon, Oct 11, 2021	194.89	196.23	193.31	193.37
7399	NASDAQ	TXN	Fri, Oct 8, 2021	196.18	196.37	193.99	195.24
7398	NASDAQ	TXN	Thu, Oct 7, 2021	195.81	197.75	195.03	195.31
7397	NASDAQ	TXN	Wed, Oct 6, 2021	192.05	194.66	191.60	194.39
7396	NASDAQ	TXN	Tue, Oct 5, 2021	192.23	195.22	190.68	193.88
7395	NASDAQ	TXN	Mon, Oct 4, 2021	193.04	194.38	189.03	190.40
7394	NASDAQ	TXN	Fri, Oct 1, 2021	193.43	194.33	190.18	193.79
7393	NASDAQ	TXN	Thu, Sep 30, 2021	194.48	194.99	192.10	192.21
7392	NASDAQ	TXN	Wed, Sep 29, 2021	194.53	195.82	192.11	193.07
7391	NASDAQ	TXN	Tue, Sep 28, 2021	197.49	199.11	194.55	194.89
7390	NASDAQ	TXN	Mon, Sep 27, 2021	198.23	200.45	197.67	200.33
7389	NASDAQ	TXN	Fri, Sep 24, 2021	197.37	200.92	197.12	200.65
7388	NASDAQ	TXN	Thu, Sep 23, 2021	196.30	199.10	195.79	198.67
7387	NASDAQ	TXN	Wed, Sep 22, 2021	194.75	196.70	193.74	195.92
7386	NASDAQ	TXN	Tue, Sep 21, 2021	193.96	194.49	190.84	192.96
7385	NASDAQ	TXN	Mon, Sep 20, 2021	192.88	193.74	189.76	192.59
7384	NASDAQ	TXN	Fri, Sep 17, 2021	197.31	197.31	194.61	196.25
7383	NASDAQ	TXN	Thu, Sep 16, 2021	196.59	197.34	194.85	196.82
7382	NASDAQ	TXN	Wed, Sep 15, 2021	196.13	197.59	194.83	197.50
7381	NASDAQ	TXN	Tue, Sep 14, 2021	195.00	196.34	193.80	195.11
7380	NASDAQ	TXN	Mon, Sep 13, 2021	192.96	194.13	191.24	193.98
7379	NASDAQ	TXN	Fri, Sep 10, 2021	189.34	193.45	189.34	190.65
7378	NASDAQ	TXN	Thu, Sep 9, 2021	189.66	190.63	188.26	188.47
7377	NASDAQ	TXN	Wed, Sep 8, 2021	188.50	189.04	187.12	188.80
7376	NASDAQ	TXN	Tue, Sep 7, 2021	189.33	190.10	188.48	189.46
7375	NASDAQ	TXN	Fri, Sep 3, 2021	188.67	190.83	188.20	189.88
7374	NASDAQ	TXN	Thu, Sep 2, 2021	189.21	189.42	188.04	189.41
7373	NASDAQ	TXN	Wed, Sep 1, 2021	191.78	191.78	188.17	188.35
7372	NASDAQ	TXN	Tue, Aug 31, 2021	192.10	192.70	189.11	190.91
7371	NASDAQ	TXN	Mon, Aug 30, 2021	191.39	192.29	190.71	191.43
7370	NASDAQ	TXN	Fri, Aug 27, 2021	188.40	190.80	188.06	190.52
7369	NASDAQ	TXN	Thu, Aug 26, 2021	187.66	188.59	186.57	187.97
7368	NASDAQ	TXN	Wed, Aug 25, 2021	188.37	189.12	187.33	188.09
7367	NASDAQ	TXN	Tue, Aug 24, 2021	187.92	189.53	187.53	187.82
7366	NASDAQ	TXN	Mon, Aug 23, 2021	185.80	188.64	185.57	187.85
7365	NASDAQ	TXN	Fri, Aug 20, 2021	185.26	186.16	183.32	184.97
7364	NASDAQ	TXN	Thu, Aug 19, 2021	182.75	185.97	181.96	185.04
7363	NASDAQ	TXN	Wed, Aug 18, 2021	185.71	186.56	183.56	183.80
7362	NASDAQ	TXN	Tue, Aug 17, 2021	188.55	188.74	185.10	186.32
7361	NASDAQ	TXN	Mon, Aug 16, 2021	188.49	189.96	188.10	189.85
7360	NASDAQ	TXN	Fri, Aug 13, 2021	187.54	188.78	187.00	188.70
7359	NASDAQ	TXN	Thu, Aug 12, 2021	188.85	189.06	186.16	187.87
7358	NASDAQ	TXN	Wed, Aug 11, 2021	191.17	191.17	188.00	189.50
7357	NASDAQ	TXN	Tue, Aug 10, 2021	190.54	190.54	186.82	189.65
7356	NASDAQ	TXN	Mon, Aug 9, 2021	193.28	193.53	190.33	190.45
7355	NASDAQ	TXN	Fri, Aug 6, 2021	192.37	193.63	192.19	192.96
7354	NASDAQ	TXN	Thu, Aug 5, 2021	193.80	193.90	191.59	193.16
7353	NASDAQ	TXN	Wed, Aug 4, 2021	189.89	193.37	189.25	192.38
7352	NASDAQ	TXN	Tue, Aug 3, 2021	190.93	191.45	187.44	189.34
7351	NASDAQ	TXN	Mon, Aug 2, 2021	192.40	193.60	190.41	190.72
7350	NASDAQ	TXN	Fri, Jul 30, 2021	188.50	190.95	188.37	190.62
7349	NASDAQ	TXN	Thu, Jul 29, 2021	187.84	190.46	187.46	189.83
7348	NASDAQ	TXN	Wed, Jul 28, 2021	186.32	187.50	185.02	186.85
7347	NASDAQ	TXN	Tue, Jul 27, 2021	187.52	187.84	182.23	185.13
7346	NASDAQ	TXN	Mon, Jul 26, 2021	185.36	188.99	185.31	188.26
7345	NASDAQ	TXN	Fri, Jul 23, 2021	184.19	186.93	182.16	186.85
7344	NASDAQ	TXN	Thu, Jul 22, 2021	185.74	187.66	183.53	183.91
7343	NASDAQ	TXN	Wed, Jul 21, 2021	188.45	194.25	188.45	194.24
7342	NASDAQ	TXN	Tue, Jul 20, 2021	187.06	189.18	185.76	187.77
7341	NASDAQ	TXN	Mon, Jul 19, 2021	184.28	186.33	183.37	186.24
7340	NASDAQ	TXN	Fri, Jul 16, 2021	189.27	190.24	185.73	186.12
7339	NASDAQ	TXN	Thu, Jul 15, 2021	190.47	191.28	187.40	188.26
7338	NASDAQ	TXN	Wed, Jul 14, 2021	193.00	194.09	190.73	191.28
7337	NASDAQ	TXN	Tue, Jul 13, 2021	191.23	192.46	190.72	191.20
7336	NASDAQ	TXN	Mon, Jul 12, 2021	190.55	192.02	190.09	191.92
7335	NASDAQ	TXN	Fri, Jul 9, 2021	188.17	190.87	187.00	190.27
7334	NASDAQ	TXN	Thu, Jul 8, 2021	187.56	189.30	185.37	188.24
7333	NASDAQ	TXN	Wed, Jul 7, 2021	192.77	192.99	188.98	189.78
7332	NASDAQ	TXN	Tue, Jul 6, 2021	192.58	192.77	189.55	191.20
7331	NASDAQ	TXN	Fri, Jul 2, 2021	192.63	192.80	190.91	192.21
7330	NASDAQ	TXN	Thu, Jul 1, 2021	192.02	192.48	190.06	190.84
7329	NASDAQ	TXN	Wed, Jun 30, 2021	192.84	193.00	191.49	192.30
7328	NASDAQ	TXN	Tue, Jun 29, 2021	191.52	193.01	190.93	192.88
7327	NASDAQ	TXN	Mon, Jun 28, 2021	188.97	192.38	188.97	191.53
7326	NASDAQ	TXN	Fri, Jun 25, 2021	188.05	190.25	187.35	188.17
7325	NASDAQ	TXN	Thu, Jun 24, 2021	188.05	188.70	187.45	188.61
7324	NASDAQ	TXN	Wed, Jun 23, 2021	186.48	187.48	185.99	186.10
7323	NASDAQ	TXN	Tue, Jun 22, 2021	185.49	187.28	184.34	187.04
7322	NASDAQ	TXN	Mon, Jun 21, 2021	184.25	186.64	183.36	186.11
7321	NASDAQ	TXN	Fri, Jun 18, 2021	186.01	186.31	182.50	183.07
7320	NASDAQ	TXN	Thu, Jun 17, 2021	187.24	189.53	186.20	187.65
7319	NASDAQ	TXN	Wed, Jun 16, 2021	189.91	190.49	186.30	187.73
7318	NASDAQ	TXN	Tue, Jun 15, 2021	190.46	190.73	188.12	188.61
7317	NASDAQ	TXN	Mon, Jun 14, 2021	188.26	190.35	187.07	190.26
7316	NASDAQ	TXN	Fri, Jun 11, 2021	188.08	188.74	186.94	188.67
7315	NASDAQ	TXN	Thu, Jun 10, 2021	186.34	188.90	185.90	188.00
7314	NASDAQ	TXN	Wed, Jun 9, 2021	188.09	188.13	186.17	186.45
7313	NASDAQ	TXN	Tue, Jun 8, 2021	189.97	189.97	186.11	186.93
7312	NASDAQ	TXN	Mon, Jun 7, 2021	189.20	189.80	187.66	188.55
7311	NASDAQ	TXN	Fri, Jun 4, 2021	187.78	190.38	187.48	190.07
7310	NASDAQ	TXN	Thu, Jun 3, 2021	187.69	187.86	184.90	186.00
7309	NASDAQ	TXN	Wed, Jun 2, 2021	189.50	190.86	188.34	190.75
7308	NASDAQ	TXN	Tue, Jun 1, 2021	191.38	192.03	188.04	189.00
7307	NASDAQ	TXN	Fri, May 28, 2021	190.05	191.03	189.27	189.82
7306	NASDAQ	TXN	Thu, May 27, 2021	188.74	190.05	187.88	189.13
7305	NASDAQ	TXN	Wed, May 26, 2021	188.06	189.78	186.93	188.36
7304	NASDAQ	TXN	Tue, May 25, 2021	189.47	189.68	187.88	188.70
7303	NASDAQ	TXN	Mon, May 24, 2021	186.45	189.35	186.45	188.69
7302	NASDAQ	TXN	Fri, May 21, 2021	186.69	186.69	184.14	185.01
7301	NASDAQ	TXN	Thu, May 20, 2021	182.28	186.54	182.28	185.30
7300	NASDAQ	TXN	Wed, May 19, 2021	175.24	181.93	175.00	181.72
7299	NASDAQ	TXN	Tue, May 18, 2021	181.11	181.86	178.59	178.87
7298	NASDAQ	TXN	Mon, May 17, 2021	182.25	182.38	178.85	180.83
7297	NASDAQ	TXN	Fri, May 14, 2021	180.70	184.92	179.50	183.27
7296	NASDAQ	TXN	Thu, May 13, 2021	179.99	180.63	177.25	178.99
7295	NASDAQ	TXN	Wed, May 12, 2021	179.69	180.10	176.27	176.60
7294	NASDAQ	TXN	Tue, May 11, 2021	178.41	183.53	177.41	183.20
7293	NASDAQ	TXN	Mon, May 10, 2021	187.29	187.29	181.82	182.05
7292	NASDAQ	TXN	Fri, May 7, 2021	186.70	188.10	185.42	187.76
7291	NASDAQ	TXN	Thu, May 6, 2021	181.93	184.84	179.95	184.27
7290	NASDAQ	TXN	Wed, May 5, 2021	181.01	183.18	179.48	181.65
7289	NASDAQ	TXN	Tue, May 4, 2021	178.26	179.25	175.53	179.03
7288	NASDAQ	TXN	Mon, May 3, 2021	181.49	181.80	177.56	178.80
7287	NASDAQ	TXN	Fri, Apr 30, 2021	182.18	182.90	179.13	180.51
7286	NASDAQ	TXN	Thu, Apr 29, 2021	183.63	186.05	182.65	185.82
7285	NASDAQ	TXN	Wed, Apr 28, 2021	181.64	184.00	180.00	181.82
7284	NASDAQ	TXN	Tue, Apr 27, 2021	191.06	192.51	189.78	190.21
7283	NASDAQ	TXN	Mon, Apr 26, 2021	188.86	192.18	187.89	191.36
7282	NASDAQ	TXN	Fri, Apr 23, 2021	187.02	190.01	186.51	188.82
7281	NASDAQ	TXN	Thu, Apr 22, 2021	186.66	188.79	184.77	185.80
7280	NASDAQ	TXN	Wed, Apr 21, 2021	187.90	189.14	184.96	188.90
7279	NASDAQ	TXN	Tue, Apr 20, 2021	186.98	186.98	184.28	185.27
7278	NASDAQ	TXN	Mon, Apr 19, 2021	190.35	191.10	186.72	187.06
7277	NASDAQ	TXN	Fri, Apr 16, 2021	193.66	194.78	191.64	191.93
7276	NASDAQ	TXN	Thu, Apr 15, 2021	191.93	193.53	190.82	193.17
7275	NASDAQ	TXN	Wed, Apr 14, 2021	190.46	191.50	189.01	190.33
7274	NASDAQ	TXN	Tue, Apr 13, 2021	192.14	193.00	189.76	191.24
7273	NASDAQ	TXN	Mon, Apr 12, 2021	192.64	194.72	191.34	192.43
7272	NASDAQ	TXN	Fri, Apr 9, 2021	193.31	195.56	192.74	195.43
7271	NASDAQ	TXN	Thu, Apr 8, 2021	196.09	196.09	193.35	195.20
7270	NASDAQ	TXN	Wed, Apr 7, 2021	194.46	194.49	191.51	193.09
7269	NASDAQ	TXN	Tue, Apr 6, 2021	194.22	196.84	193.04	194.59
7268	NASDAQ	TXN	Mon, Apr 5, 2021	194.00	197.58	193.63	196.93
7267	NASDAQ	TXN	Thu, Apr 1, 2021	191.11	192.54	190.02	192.06
7266	NASDAQ	TXN	Wed, Mar 31, 2021	187.60	190.45	186.53	188.99
7265	NASDAQ	TXN	Tue, Mar 30, 2021	188.51	188.51	184.62	185.94
7264	NASDAQ	TXN	Mon, Mar 29, 2021	184.85	187.70	183.74	186.18
7263	NASDAQ	TXN	Fri, Mar 26, 2021	177.76	188.87	177.01	188.20
7262	NASDAQ	TXN	Thu, Mar 25, 2021	177.53	179.45	173.75	178.49
7261	NASDAQ	TXN	Wed, Mar 24, 2021	179.99	182.69	178.78	178.90
7260	NASDAQ	TXN	Tue, Mar 23, 2021	181.91	182.57	177.71	178.78
7259	NASDAQ	TXN	Mon, Mar 22, 2021	178.29	181.69	177.75	180.10
7258	NASDAQ	TXN	Fri, Mar 19, 2021	175.69	178.05	172.45	175.98
7257	NASDAQ	TXN	Thu, Mar 18, 2021	176.16	179.77	174.24	174.36
7256	NASDAQ	TXN	Wed, Mar 17, 2021	175.44	180.18	174.42	179.35
7255	NASDAQ	TXN	Tue, Mar 16, 2021	176.25	178.81	175.83	177.14
7254	NASDAQ	TXN	Mon, Mar 15, 2021	173.47	175.09	171.76	174.91
7253	NASDAQ	TXN	Fri, Mar 12, 2021	173.02	174.10	170.75	173.57
7252	NASDAQ	TXN	Thu, Mar 11, 2021	172.51	175.60	172.47	174.95
7251	NASDAQ	TXN	Wed, Mar 10, 2021	171.65	173.00	169.31	169.42
7250	NASDAQ	TXN	Tue, Mar 9, 2021	167.17	171.85	166.29	170.36
7249	NASDAQ	TXN	Mon, Mar 8, 2021	166.39	168.27	161.77	162.11
7248	NASDAQ	TXN	Fri, Mar 5, 2021	167.54	168.83	162.03	167.94
7247	NASDAQ	TXN	Thu, Mar 4, 2021	170.50	170.85	161.67	163.25
7246	NASDAQ	TXN	Wed, Mar 3, 2021	174.09	175.62	170.36	170.59
7245	NASDAQ	TXN	Tue, Mar 2, 2021	177.57	177.66	174.15	174.89
7244	NASDAQ	TXN	Mon, Mar 1, 2021	174.50	177.86	173.09	177.67
7243	NASDAQ	TXN	Fri, Feb 26, 2021	173.28	173.85	169.13	172.27
7242	NASDAQ	TXN	Thu, Feb 25, 2021	178.50	178.50	170.06	170.53
7241	NASDAQ	TXN	Wed, Feb 24, 2021	171.63	179.77	170.57	179.39
7240	NASDAQ	TXN	Tue, Feb 23, 2021	174.17	174.44	168.51	172.85
7239	NASDAQ	TXN	Mon, Feb 22, 2021	176.00	176.92	172.68	173.09
7238	NASDAQ	TXN	Fri, Feb 19, 2021	177.86	179.57	176.64	178.35
7237	NASDAQ	TXN	Thu, Feb 18, 2021	177.43	177.52	174.20	176.51
7236	NASDAQ	TXN	Wed, Feb 17, 2021	178.32	180.21	176.36	178.53
7235	NASDAQ	TXN	Tue, Feb 16, 2021	180.00	181.80	178.84	180.76
7234	NASDAQ	TXN	Fri, Feb 12, 2021	178.00	179.90	177.33	179.64
7233	NASDAQ	TXN	Thu, Feb 11, 2021	176.00	179.65	175.44	179.22
7232	NASDAQ	TXN	Wed, Feb 10, 2021	175.20	176.14	172.62	174.36
7231	NASDAQ	TXN	Tue, Feb 9, 2021	174.50	175.22	173.33	173.69
7230	NASDAQ	TXN	Mon, Feb 8, 2021	171.34	175.39	170.84	175.12
7229	NASDAQ	TXN	Fri, Feb 5, 2021	172.80	173.18	168.06	169.93
7228	NASDAQ	TXN	Thu, Feb 4, 2021	169.96	172.12	168.06	172.00
7227	NASDAQ	TXN	Wed, Feb 3, 2021	174.78	175.26	168.50	168.58
7226	NASDAQ	TXN	Tue, Feb 2, 2021	173.05	175.70	172.01	174.75
7225	NASDAQ	TXN	Mon, Feb 1, 2021	167.36	173.00	167.02	172.46
7224	NASDAQ	TXN	Fri, Jan 29, 2021	166.65	168.00	164.02	165.69
7223	NASDAQ	TXN	Thu, Jan 28, 2021	167.88	171.10	165.14	169.23
7222	NASDAQ	TXN	Wed, Jan 27, 2021	166.45	167.62	162.04	162.93
7221	NASDAQ	TXN	Tue, Jan 26, 2021	172.07	174.28	171.30	171.47
7220	NASDAQ	TXN	Mon, Jan 25, 2021	173.37	174.57	170.68	172.92
7219	NASDAQ	TXN	Fri, Jan 22, 2021	174.49	175.45	172.75	172.81
7218	NASDAQ	TXN	Thu, Jan 21, 2021	174.42	175.47	172.11	175.10
7217	NASDAQ	TXN	Wed, Jan 20, 2021	174.84	175.18	172.79	173.33
7216	NASDAQ	TXN	Tue, Jan 19, 2021	171.19	174.70	171.19	174.19
7215	NASDAQ	TXN	Fri, Jan 15, 2021	170.98	171.09	167.57	169.19
7214	NASDAQ	TXN	Thu, Jan 14, 2021	171.10	172.54	170.35	171.71
7213	NASDAQ	TXN	Wed, Jan 13, 2021	172.29	172.85	170.87	171.41
7212	NASDAQ	TXN	Tue, Jan 12, 2021	171.29	173.66	170.97	172.30
7211	NASDAQ	TXN	Mon, Jan 11, 2021	170.24	172.04	169.14	171.31
7210	NASDAQ	TXN	Fri, Jan 8, 2021	171.12	172.75	168.86	171.16
7209	NASDAQ	TXN	Thu, Jan 7, 2021	165.33	168.70	164.82	167.94
7208	NASDAQ	TXN	Wed, Jan 6, 2021	162.30	167.45	162.07	164.22
7207	NASDAQ	TXN	Tue, Jan 5, 2021	161.70	163.53	161.28	163.41
7206	NASDAQ	TXN	Mon, Jan 4, 2021	164.60	167.84	160.76	162.22
7205	NASDAQ	TXN	Thu, Dec 31, 2020	162.87	164.39	161.89	164.13
7204	NASDAQ	TXN	Wed, Dec 30, 2020	161.89	163.13	161.76	162.70
7203	NASDAQ	TXN	Tue, Dec 29, 2020	161.96	162.68	160.57	161.18
7202	NASDAQ	TXN	Mon, Dec 28, 2020	163.77	163.77	161.00	161.47
7201	NASDAQ	TXN	Thu, Dec 24, 2020	160.72	161.85	160.48	161.64
7200	NASDAQ	TXN	Wed, Dec 23, 2020	162.20	163.23	160.81	160.98
7199	NASDAQ	TXN	Tue, Dec 22, 2020	162.19	163.46	162.06	162.52
7198	NASDAQ	TXN	Mon, Dec 21, 2020	161.55	162.80	159.56	162.43
7197	NASDAQ	TXN	Fri, Dec 18, 2020	163.37	164.61	162.10	164.07
7196	NASDAQ	TXN	Thu, Dec 17, 2020	162.91	163.01	161.41	162.69
7195	NASDAQ	TXN	Wed, Dec 16, 2020	162.94	163.36	160.92	162.12
7194	NASDAQ	TXN	Tue, Dec 15, 2020	162.02	162.73	161.21	162.38
7193	NASDAQ	TXN	Mon, Dec 14, 2020	161.45	162.75	159.99	160.12
7192	NASDAQ	TXN	Fri, Dec 11, 2020	160.61	161.95	159.63	160.61
7191	NASDAQ	TXN	Thu, Dec 10, 2020	162.16	162.87	160.78	162.00
7190	NASDAQ	TXN	Wed, Dec 9, 2020	164.80	166.47	161.96	162.76
7189	NASDAQ	TXN	Tue, Dec 8, 2020	166.30	167.24	165.00	166.68
7188	NASDAQ	TXN	Mon, Dec 7, 2020	166.37	166.45	165.24	166.29
7187	NASDAQ	TXN	Fri, Dec 4, 2020	163.01	166.60	162.52	166.52
7186	NASDAQ	TXN	Thu, Dec 3, 2020	163.16	164.56	161.60	161.98
7185	NASDAQ	TXN	Wed, Dec 2, 2020	162.79	163.58	161.82	162.72
7184	NASDAQ	TXN	Tue, Dec 1, 2020	162.63	164.33	161.63	163.49
7183	NASDAQ	TXN	Mon, Nov 30, 2020	159.23	161.51	157.72	161.25
7182	NASDAQ	TXN	Fri, Nov 27, 2020	159.38	160.29	158.78	158.99
7181	NASDAQ	TXN	Wed, Nov 25, 2020	159.55	160.02	157.26	157.60
7180	NASDAQ	TXN	Tue, Nov 24, 2020	158.62	159.46	156.69	159.35
7179	NASDAQ	TXN	Mon, Nov 23, 2020	156.90	158.71	155.14	157.42
7178	NASDAQ	TXN	Fri, Nov 20, 2020	157.32	158.75	156.55	156.82
7177	NASDAQ	TXN	Thu, Nov 19, 2020	153.12	157.43	152.71	157.27
7176	NASDAQ	TXN	Wed, Nov 18, 2020	155.74	156.34	153.41	153.55
7175	NASDAQ	TXN	Tue, Nov 17, 2020	157.39	158.31	155.18	155.50
7174	NASDAQ	TXN	Mon, Nov 16, 2020	157.27	159.39	156.62	158.31
7173	NASDAQ	TXN	Fri, Nov 13, 2020	156.64	157.98	155.16	156.65
7172	NASDAQ	TXN	Thu, Nov 12, 2020	156.02	156.93	153.66	154.50
7171	NASDAQ	TXN	Wed, Nov 11, 2020	154.94	155.94	153.64	155.70
7170	NASDAQ	TXN	Tue, Nov 10, 2020	155.38	156.35	151.02	151.49
7169	NASDAQ	TXN	Mon, Nov 9, 2020	162.00	164.63	156.06	156.22
7168	NASDAQ	TXN	Fri, Nov 6, 2020	156.05	158.21	154.94	157.74
7167	NASDAQ	TXN	Thu, Nov 5, 2020	154.84	156.30	154.15	155.56
7166	NASDAQ	TXN	Wed, Nov 4, 2020	150.80	153.50	148.44	152.03
7165	NASDAQ	TXN	Tue, Nov 3, 2020	146.86	148.59	146.66	147.30
7164	NASDAQ	TXN	Mon, Nov 2, 2020	146.46	146.90	144.22	145.60
7163	NASDAQ	TXN	Fri, Oct 30, 2020	145.00	145.95	142.53	144.59
7162	NASDAQ	TXN	Thu, Oct 29, 2020	141.69	147.31	141.33	146.19
7161	NASDAQ	TXN	Wed, Oct 28, 2020	144.70	145.86	141.76	143.00
7160	NASDAQ	TXN	Tue, Oct 27, 2020	147.63	148.33	146.55	147.12
7159	NASDAQ	TXN	Mon, Oct 26, 2020	148.20	148.50	144.22	145.95
7158	NASDAQ	TXN	Fri, Oct 23, 2020	148.42	150.00	148.32	149.96
7157	NASDAQ	TXN	Thu, Oct 22, 2020	146.82	148.88	145.83	148.22
7156	NASDAQ	TXN	Wed, Oct 21, 2020	149.10	149.46	144.66	146.13
7155	NASDAQ	TXN	Tue, Oct 20, 2020	151.79	152.24	149.69	150.83
7154	NASDAQ	TXN	Mon, Oct 19, 2020	153.28	154.92	150.26	150.76
7153	NASDAQ	TXN	Fri, Oct 16, 2020	153.97	154.92	152.73	153.12
7152	NASDAQ	TXN	Thu, Oct 15, 2020	151.82	153.05	150.86	152.55
7151	NASDAQ	TXN	Wed, Oct 14, 2020	154.50	154.73	152.18	152.77
7150	NASDAQ	TXN	Tue, Oct 13, 2020	155.11	155.88	153.68	154.49
7149	NASDAQ	TXN	Mon, Oct 12, 2020	152.58	155.76	151.83	154.90
7148	NASDAQ	TXN	Fri, Oct 9, 2020	150.08	151.52	148.85	150.91
7147	NASDAQ	TXN	Thu, Oct 8, 2020	146.83	148.31	146.56	148.06
7146	NASDAQ	TXN	Wed, Oct 7, 2020	145.34	147.29	144.81	146.75
7145	NASDAQ	TXN	Tue, Oct 6, 2020	143.85	147.14	142.97	143.85
7144	NASDAQ	TXN	Mon, Oct 5, 2020	142.29	144.23	141.57	144.08
7143	NASDAQ	TXN	Fri, Oct 2, 2020	142.08	143.93	140.84	141.09
7142	NASDAQ	TXN	Thu, Oct 1, 2020	145.44	147.22	143.99	144.91
7141	NASDAQ	TXN	Wed, Sep 30, 2020	141.16	144.25	140.52	142.79
7140	NASDAQ	TXN	Tue, Sep 29, 2020	142.29	143.05	141.20	141.50
7139	NASDAQ	TXN	Mon, Sep 28, 2020	140.22	142.00	139.72	141.94
7138	NASDAQ	TXN	Fri, Sep 25, 2020	135.95	139.10	134.75	138.32
7137	NASDAQ	TXN	Thu, Sep 24, 2020	134.12	138.32	134.12	136.69
7136	NASDAQ	TXN	Wed, Sep 23, 2020	139.09	139.09	134.72	135.16
7135	NASDAQ	TXN	Tue, Sep 22, 2020	137.78	138.82	135.63	138.65
7134	NASDAQ	TXN	Mon, Sep 21, 2020	135.87	137.12	134.32	136.98
7133	NASDAQ	TXN	Fri, Sep 18, 2020	141.14	141.80	137.00	138.66
7132	NASDAQ	TXN	Thu, Sep 17, 2020	136.42	140.53	135.92	140.40
7131	NASDAQ	TXN	Wed, Sep 16, 2020	142.09	142.13	139.61	139.68
7130	NASDAQ	TXN	Tue, Sep 15, 2020	139.79	141.82	139.36	140.64
7129	NASDAQ	TXN	Mon, Sep 14, 2020	138.32	139.11	137.63	138.53
7128	NASDAQ	TXN	Fri, Sep 11, 2020	138.22	139.00	135.25	136.37
7127	NASDAQ	TXN	Thu, Sep 10, 2020	139.42	141.25	136.22	137.19
7126	NASDAQ	TXN	Wed, Sep 9, 2020	138.21	140.85	137.19	139.68
7125	NASDAQ	TXN	Tue, Sep 8, 2020	136.20	138.71	135.75	136.04
7124	NASDAQ	TXN	Fri, Sep 4, 2020	140.85	142.52	137.71	140.47
7123	NASDAQ	TXN	Thu, Sep 3, 2020	147.00	147.44	140.56	141.67
7122	NASDAQ	TXN	Wed, Sep 2, 2020	146.45	148.37	145.49	147.64
7121	NASDAQ	TXN	Tue, Sep 1, 2020	143.00	145.06	142.04	144.96
7120	NASDAQ	TXN	Mon, Aug 31, 2020	142.65	143.27	141.82	142.15
7119	NASDAQ	TXN	Fri, Aug 28, 2020	141.51	143.59	141.10	143.49
7118	NASDAQ	TXN	Thu, Aug 27, 2020	143.06	143.23	140.52	141.49
7117	NASDAQ	TXN	Wed, Aug 26, 2020	141.32	142.69	141.12	142.45
7116	NASDAQ	TXN	Tue, Aug 25, 2020	141.58	142.22	140.98	141.66
7115	NASDAQ	TXN	Mon, Aug 24, 2020	140.86	141.81	139.92	141.02
7114	NASDAQ	TXN	Fri, Aug 21, 2020	138.12	140.49	137.19	140.33
7113	NASDAQ	TXN	Thu, Aug 20, 2020	137.31	139.13	136.62	138.57
7112	NASDAQ	TXN	Wed, Aug 19, 2020	139.67	140.88	138.03	138.48
7111	NASDAQ	TXN	Tue, Aug 18, 2020	138.96	139.46	138.20	139.31
7110	NASDAQ	TXN	Mon, Aug 17, 2020	137.86	139.24	137.63	138.28
7109	NASDAQ	TXN	Fri, Aug 14, 2020	137.73	138.31	137.00	137.35
7108	NASDAQ	TXN	Thu, Aug 13, 2020	138.11	138.60	136.95	137.15
7107	NASDAQ	TXN	Wed, Aug 12, 2020	137.47	139.14	136.65	138.64
7106	NASDAQ	TXN	Tue, Aug 11, 2020	136.81	138.83	135.65	136.04
7105	NASDAQ	TXN	Mon, Aug 10, 2020	133.22	135.81	132.47	135.41
7104	NASDAQ	TXN	Fri, Aug 7, 2020	133.74	134.11	132.47	133.56
7103	NASDAQ	TXN	Thu, Aug 6, 2020	132.59	133.82	132.03	133.74
7102	NASDAQ	TXN	Wed, Aug 5, 2020	130.50	132.79	130.48	132.70
7101	NASDAQ	TXN	Tue, Aug 4, 2020	129.04	132.33	128.71	132.23
7100	NASDAQ	TXN	Mon, Aug 3, 2020	128.15	129.50	127.68	129.32
7099	NASDAQ	TXN	Fri, Jul 31, 2020	128.35	128.60	125.43	127.55
7098	NASDAQ	TXN	Thu, Jul 30, 2020	128.45	129.87	127.74	128.89
7097	NASDAQ	TXN	Wed, Jul 29, 2020	130.93	132.30	130.59	131.64
7096	NASDAQ	TXN	Tue, Jul 28, 2020	130.90	131.81	129.72	130.13
7095	NASDAQ	TXN	Mon, Jul 27, 2020	130.35	132.33	130.04	132.12
7094	NASDAQ	TXN	Fri, Jul 24, 2020	129.75	131.97	128.11	129.63
7093	NASDAQ	TXN	Thu, Jul 23, 2020	133.00	133.15	128.32	129.04
7092	NASDAQ	TXN	Wed, Jul 22, 2020	134.60	135.18	130.49	132.53
7091	NASDAQ	TXN	Tue, Jul 21, 2020	137.09	137.65	135.26	135.48
7090	NASDAQ	TXN	Mon, Jul 20, 2020	134.20	137.00	133.19	136.58
7089	NASDAQ	TXN	Fri, Jul 17, 2020	133.51	135.00	132.25	133.89
7088	NASDAQ	TXN	Thu, Jul 16, 2020	130.85	132.69	130.51	132.18
7087	NASDAQ	TXN	Wed, Jul 15, 2020	131.43	132.45	130.09	132.15
7086	NASDAQ	TXN	Tue, Jul 14, 2020	127.79	132.23	126.71	131.89
7085	NASDAQ	TXN	Mon, Jul 13, 2020	132.00	133.59	128.49	128.82
7084	NASDAQ	TXN	Fri, Jul 10, 2020	130.22	131.24	128.96	130.53
7083	NASDAQ	TXN	Thu, Jul 9, 2020	128.79	131.99	126.90	130.43
7082	NASDAQ	TXN	Wed, Jul 8, 2020	129.67	129.74	127.69	129.26
7081	NASDAQ	TXN	Tue, Jul 7, 2020	128.73	129.47	128.25	128.60
7080	NASDAQ	TXN	Mon, Jul 6, 2020	127.51	130.53	126.20	129.53
7079	NASDAQ	TXN	Thu, Jul 2, 2020	126.39	127.17	125.02	125.81
7078	NASDAQ	TXN	Wed, Jul 1, 2020	126.60	126.86	124.67	124.80
7077	NASDAQ	TXN	Tue, Jun 30, 2020	124.40	127.70	124.35	126.97
7076	NASDAQ	TXN	Mon, Jun 29, 2020	123.85	124.95	122.42	124.77
7075	NASDAQ	TXN	Fri, Jun 26, 2020	124.63	124.89	122.40	123.37
7074	NASDAQ	TXN	Thu, Jun 25, 2020	124.00	125.34	122.35	125.06
7073	NASDAQ	TXN	Wed, Jun 24, 2020	125.29	126.80	123.13	123.99
7072	NASDAQ	TXN	Tue, Jun 23, 2020	126.63	128.10	126.00	126.62
7071	NASDAQ	TXN	Mon, Jun 22, 2020	124.77	125.46	123.11	125.23
7070	NASDAQ	TXN	Fri, Jun 19, 2020	128.06	128.24	123.97	124.89
7069	NASDAQ	TXN	Thu, Jun 18, 2020	125.73	126.63	125.09	125.98
7068	NASDAQ	TXN	Wed, Jun 17, 2020	127.06	127.87	125.79	126.22
7067	NASDAQ	TXN	Tue, Jun 16, 2020	128.27	129.13	124.48	126.11
7066	NASDAQ	TXN	Mon, Jun 15, 2020	121.57	124.53	120.80	124.23
7065	NASDAQ	TXN	Fri, Jun 12, 2020	127.27	127.74	122.40	123.97
7064	NASDAQ	TXN	Thu, Jun 11, 2020	129.05	129.22	124.33	124.61
7063	NASDAQ	TXN	Wed, Jun 10, 2020	132.45	132.79	130.99	131.40
7062	NASDAQ	TXN	Tue, Jun 9, 2020	131.35	132.91	130.15	132.12
7061	NASDAQ	TXN	Mon, Jun 8, 2020	130.66	133.29	129.63	132.86
7060	NASDAQ	TXN	Fri, Jun 5, 2020	130.96	135.68	130.55	131.44
7059	NASDAQ	TXN	Thu, Jun 4, 2020	126.38	129.00	126.29	128.58
7058	NASDAQ	TXN	Wed, Jun 3, 2020	126.67	128.47	125.64	127.21
7057	NASDAQ	TXN	Tue, Jun 2, 2020	118.60	122.93	117.84	122.67
7056	NASDAQ	TXN	Mon, Jun 1, 2020	117.77	118.40	116.83	117.86
7055	NASDAQ	TXN	Fri, May 29, 2020	116.81	119.26	115.66	118.74
7054	NASDAQ	TXN	Thu, May 28, 2020	117.76	118.69	115.51	115.87
7053	NASDAQ	TXN	Wed, May 27, 2020	116.43	117.97	115.54	117.82
7052	NASDAQ	TXN	Tue, May 26, 2020	115.81	117.61	115.51	115.73
7051	NASDAQ	TXN	Fri, May 22, 2020	113.53	113.87	112.32	113.43
7050	NASDAQ	TXN	Thu, May 21, 2020	116.44	117.33	113.38	113.46
7049	NASDAQ	TXN	Wed, May 20, 2020	115.14	118.83	114.64	117.48
7048	NASDAQ	TXN	Tue, May 19, 2020	114.02	115.34	112.53	112.68
7047	NASDAQ	TXN	Mon, May 18, 2020	111.18	115.15	110.26	114.42
7046	NASDAQ	TXN	Fri, May 15, 2020	106.54	108.37	105.45	108.24
7045	NASDAQ	TXN	Thu, May 14, 2020	109.00	110.44	106.42	110.35
7044	NASDAQ	TXN	Wed, May 13, 2020	112.92	112.92	107.38	109.07
7043	NASDAQ	TXN	Tue, May 12, 2020	115.14	115.87	111.34	111.69
7042	NASDAQ	TXN	Mon, May 11, 2020	113.41	115.77	113.41	114.88
7041	NASDAQ	TXN	Fri, May 8, 2020	113.96	115.54	112.75	115.00
7040	NASDAQ	TXN	Thu, May 7, 2020	113.89	114.93	112.62	113.65
7039	NASDAQ	TXN	Wed, May 6, 2020	112.40	113.85	111.98	112.42
7038	NASDAQ	TXN	Tue, May 5, 2020	111.50	113.19	110.80	111.54
7037	NASDAQ	TXN	Mon, May 4, 2020	108.92	110.66	107.84	110.50
7036	NASDAQ	TXN	Fri, May 1, 2020	112.38	113.25	109.45	109.71
7035	NASDAQ	TXN	Thu, Apr 30, 2020	117.54	117.99	115.19	116.07
7034	NASDAQ	TXN	Wed, Apr 29, 2020	115.93	119.68	115.87	119.40
7033	NASDAQ	TXN	Tue, Apr 28, 2020	118.12	119.81	114.07	114.24
7032	NASDAQ	TXN	Mon, Apr 27, 2020	114.00	116.24	113.02	115.78
7031	NASDAQ	TXN	Fri, Apr 24, 2020	111.35	114.00	111.04	113.93
7030	NASDAQ	TXN	Thu, Apr 23, 2020	111.74	113.90	110.18	110.46
7029	NASDAQ	TXN	Wed, Apr 22, 2020	109.68	112.46	108.61	111.98
7028	NASDAQ	TXN	Tue, Apr 21, 2020	110.20	110.75	106.50	106.84
7027	NASDAQ	TXN	Mon, Apr 20, 2020	111.52	115.12	111.30	111.53
7026	NASDAQ	TXN	Fri, Apr 17, 2020	111.61	114.06	110.73	113.55
7025	NASDAQ	TXN	Thu, Apr 16, 2020	109.42	111.91	107.81	111.39
7024	NASDAQ	TXN	Wed, Apr 15, 2020	109.08	109.14	106.76	107.98
7023	NASDAQ	TXN	Tue, Apr 14, 2020	109.52	111.43	108.97	110.95
7022	NASDAQ	TXN	Mon, Apr 13, 2020	105.50	108.45	105.30	107.67
7021	NASDAQ	TXN	Thu, Apr 9, 2020	111.00	112.21	107.08	107.69
7020	NASDAQ	TXN	Wed, Apr 8, 2020	108.19	110.67	106.22	110.17
7019	NASDAQ	TXN	Tue, Apr 7, 2020	111.69	112.93	105.83	106.26
7018	NASDAQ	TXN	Mon, Apr 6, 2020	104.58	109.56	103.51	108.96
7017	NASDAQ	TXN	Fri, Apr 3, 2020	102.44	103.64	98.85	99.98
7016	NASDAQ	TXN	Thu, Apr 2, 2020	96.26	102.22	96.10	102.02
7015	NASDAQ	TXN	Wed, Apr 1, 2020	96.10	100.37	96.07	96.89
7014	NASDAQ	TXN	Tue, Mar 31, 2020	102.02	103.19	99.48	99.93
7013	NASDAQ	TXN	Mon, Mar 30, 2020	100.40	103.44	100.30	102.02
7012	NASDAQ	TXN	Fri, Mar 27, 2020	104.00	105.00	100.07	100.50
7011	NASDAQ	TXN	Thu, Mar 26, 2020	99.40	108.84	99.01	107.76
7010	NASDAQ	TXN	Wed, Mar 25, 2020	104.33	105.83	98.51	99.16
7009	NASDAQ	TXN	Tue, Mar 24, 2020	102.15	105.68	99.46	105.36
7008	NASDAQ	TXN	Mon, Mar 23, 2020	97.35	101.96	94.92	98.44
7007	NASDAQ	TXN	Fri, Mar 20, 2020	104.50	105.50	97.10	97.60
7006	NASDAQ	TXN	Thu, Mar 19, 2020	99.39	105.00	97.12	101.57
7005	NASDAQ	TXN	Wed, Mar 18, 2020	100.05	105.82	94.15	100.00
7004	NASDAQ	TXN	Tue, Mar 17, 2020	96.03	107.64	95.11	106.15
7003	NASDAQ	TXN	Mon, Mar 16, 2020	95.88	104.50	93.09	93.50
7002	NASDAQ	TXN	Fri, Mar 13, 2020	103.31	107.47	98.46	106.04
7001	NASDAQ	TXN	Thu, Mar 12, 2020	99.42	104.73	96.55	97.53
7000	NASDAQ	TXN	Wed, Mar 11, 2020	109.54	111.44	105.79	106.50
6999	NASDAQ	TXN	Tue, Mar 10, 2020	108.83	112.14	104.75	112.12
6998	NASDAQ	TXN	Mon, Mar 9, 2020	105.11	110.08	104.42	105.04
6997	NASDAQ	TXN	Fri, Mar 6, 2020	111.09	113.87	110.14	113.16
6996	NASDAQ	TXN	Thu, Mar 5, 2020	115.17	117.21	113.71	114.72
6995	NASDAQ	TXN	Wed, Mar 4, 2020	115.77	119.09	114.34	119.05
6994	NASDAQ	TXN	Tue, Mar 3, 2020	118.38	120.12	112.21	113.81
6993	NASDAQ	TXN	Mon, Mar 2, 2020	115.16	119.07	113.32	118.97
6992	NASDAQ	TXN	Fri, Feb 28, 2020	109.45	116.12	108.61	114.14
6991	NASDAQ	TXN	Thu, Feb 27, 2020	116.35	118.49	113.07	113.13
6990	NASDAQ	TXN	Wed, Feb 26, 2020	119.29	120.64	117.63	118.79
6989	NASDAQ	TXN	Tue, Feb 25, 2020	122.90	123.03	118.02	118.38
6988	NASDAQ	TXN	Mon, Feb 24, 2020	124.01	125.26	121.25	121.44
6987	NASDAQ	TXN	Fri, Feb 21, 2020	130.76	130.83	127.96	128.52
6986	NASDAQ	TXN	Thu, Feb 20, 2020	132.61	133.26	130.34	131.47
6985	NASDAQ	TXN	Wed, Feb 19, 2020	132.90	134.30	132.21	133.13
6984	NASDAQ	TXN	Tue, Feb 18, 2020	131.10	131.78	130.59	131.24
6983	NASDAQ	TXN	Fri, Feb 14, 2020	133.48	133.62	131.27	132.21
6982	NASDAQ	TXN	Thu, Feb 13, 2020	131.88	133.39	131.16	132.81
6981	NASDAQ	TXN	Wed, Feb 12, 2020	131.65	132.94	131.64	132.42
6980	NASDAQ	TXN	Tue, Feb 11, 2020	130.47	131.98	130.13	130.70
6979	NASDAQ	TXN	Mon, Feb 10, 2020	127.55	129.70	127.30	129.65
6978	NASDAQ	TXN	Fri, Feb 7, 2020	131.25	131.25	128.51	128.70
6977	NASDAQ	TXN	Thu, Feb 6, 2020	133.00	133.00	131.48	132.52
6976	NASDAQ	TXN	Wed, Feb 5, 2020	128.66	132.91	128.66	132.44
6975	NASDAQ	TXN	Tue, Feb 4, 2020	126.00	127.32	125.36	126.47
6974	NASDAQ	TXN	Mon, Feb 3, 2020	121.06	123.68	121.06	123.40
6973	NASDAQ	TXN	Fri, Jan 31, 2020	123.36	123.64	119.96	120.65
6972	NASDAQ	TXN	Thu, Jan 30, 2020	123.22	124.67	122.22	124.42
6971	NASDAQ	TXN	Wed, Jan 29, 2020	127.55	128.51	125.44	125.49
6970	NASDAQ	TXN	Tue, Jan 28, 2020	127.15	128.31	126.76	128.04
6969	NASDAQ	TXN	Mon, Jan 27, 2020	128.65	129.25	126.24	126.31
6968	NASDAQ	TXN	Fri, Jan 24, 2020	134.80	135.44	129.75	130.52
6967	NASDAQ	TXN	Thu, Jan 23, 2020	131.42	134.41	129.65	134.25
6966	NASDAQ	TXN	Wed, Jan 22, 2020	132.02	135.70	131.82	133.34
6965	NASDAQ	TXN	Tue, Jan 21, 2020	131.09	132.19	130.58	130.86
6964	NASDAQ	TXN	Fri, Jan 17, 2020	130.76	132.04	130.44	131.70
6963	NASDAQ	TXN	Thu, Jan 16, 2020	130.00	130.23	129.36	130.16
6962	NASDAQ	TXN	Wed, Jan 15, 2020	130.43	130.43	128.86	129.17
6961	NASDAQ	TXN	Tue, Jan 14, 2020	129.95	131.86	129.83	130.67
6960	NASDAQ	TXN	Mon, Jan 13, 2020	130.57	130.74	129.77	129.95
6959	NASDAQ	TXN	Fri, Jan 10, 2020	131.81	131.81	129.82	130.00
6958	NASDAQ	TXN	Thu, Jan 9, 2020	130.70	131.74	130.24	131.33
6957	NASDAQ	TXN	Wed, Jan 8, 2020	129.34	130.57	129.06	129.76
6956	NASDAQ	TXN	Tue, Jan 7, 2020	129.15	130.90	128.42	129.41
6955	NASDAQ	TXN	Mon, Jan 6, 2020	127.06	127.33	125.90	126.96
6954	NASDAQ	TXN	Fri, Jan 3, 2020	127.46	129.25	127.23	127.85
6953	NASDAQ	TXN	Thu, Jan 2, 2020	129.13	129.61	127.77	129.57
6952	NASDAQ	TXN	Tue, Dec 31, 2019	127.25	128.39	127.06	128.29
6951	NASDAQ	TXN	Mon, Dec 30, 2019	128.20	128.47	127.04	127.66
6950	NASDAQ	TXN	Fri, Dec 27, 2019	128.86	128.92	128.09	128.57
6949	NASDAQ	TXN	Thu, Dec 26, 2019	128.71	128.75	128.05	128.48
6948	NASDAQ	TXN	Tue, Dec 24, 2019	128.73	128.85	127.89	128.53
6947	NASDAQ	TXN	Mon, Dec 23, 2019	129.00	129.17	128.16	128.55
6946	NASDAQ	TXN	Fri, Dec 20, 2019	127.25	129.04	125.85	128.95
6945	NASDAQ	TXN	Thu, Dec 19, 2019	126.34	126.48	125.00	126.40
6944	NASDAQ	TXN	Wed, Dec 18, 2019	127.39	127.39	126.00	126.35
6943	NASDAQ	TXN	Tue, Dec 17, 2019	127.84	128.00	125.97	127.09
6942	NASDAQ	TXN	Mon, Dec 16, 2019	127.58	128.67	127.07	127.07
6941	NASDAQ	TXN	Fri, Dec 13, 2019	125.96	127.47	125.39	126.64
6940	NASDAQ	TXN	Thu, Dec 12, 2019	123.80	126.98	123.03	126.07
6939	NASDAQ	TXN	Wed, Dec 11, 2019	121.28	123.84	121.20	123.72
6938	NASDAQ	TXN	Tue, Dec 10, 2019	122.19	122.99	121.17	121.37
6937	NASDAQ	TXN	Mon, Dec 9, 2019	122.26	122.49	121.87	122.00
6936	NASDAQ	TXN	Fri, Dec 6, 2019	121.95	122.70	121.88	122.37
6935	NASDAQ	TXN	Thu, Dec 5, 2019	120.57	120.81	119.77	120.74
6934	NASDAQ	TXN	Wed, Dec 4, 2019	119.98	121.47	119.41	120.28
6933	NASDAQ	TXN	Tue, Dec 3, 2019	117.15	117.97	116.06	117.75
6932	NASDAQ	TXN	Mon, Dec 2, 2019	120.12	120.19	117.91	118.79
6931	NASDAQ	TXN	Fri, Nov 29, 2019	121.15	121.64	119.99	120.21
6930	NASDAQ	TXN	Wed, Nov 27, 2019	119.91	121.81	119.50	121.73
6929	NASDAQ	TXN	Tue, Nov 26, 2019	119.04	119.50	117.89	119.13
6928	NASDAQ	TXN	Mon, Nov 25, 2019	117.79	119.47	117.71	119.01
6927	NASDAQ	TXN	Fri, Nov 22, 2019	116.73	117.53	116.55	117.01
6926	NASDAQ	TXN	Thu, Nov 21, 2019	116.20	116.35	114.59	116.10
6925	NASDAQ	TXN	Wed, Nov 20, 2019	117.25	117.70	115.49	116.23
6924	NASDAQ	TXN	Tue, Nov 19, 2019	118.48	118.48	116.98	117.84
6923	NASDAQ	TXN	Mon, Nov 18, 2019	117.92	118.29	117.17	117.89
6922	NASDAQ	TXN	Fri, Nov 15, 2019	118.57	118.76	117.56	118.00
6921	NASDAQ	TXN	Thu, Nov 14, 2019	118.19	118.36	116.78	117.57
6920	NASDAQ	TXN	Wed, Nov 13, 2019	118.06	118.96	117.61	118.42
6919	NASDAQ	TXN	Tue, Nov 12, 2019	118.18	119.91	118.18	119.02
6918	NASDAQ	TXN	Mon, Nov 11, 2019	119.07	119.70	117.97	118.08
6917	NASDAQ	TXN	Fri, Nov 8, 2019	119.70	120.14	118.82	120.11
6916	NASDAQ	TXN	Thu, Nov 7, 2019	120.94	121.86	119.08	119.92
6915	NASDAQ	TXN	Wed, Nov 6, 2019	119.67	120.55	118.86	120.36
6914	NASDAQ	TXN	Tue, Nov 5, 2019	121.10	121.73	119.66	119.86
6913	NASDAQ	TXN	Mon, Nov 4, 2019	119.92	121.41	119.48	120.97
6912	NASDAQ	TXN	Fri, Nov 1, 2019	119.19	119.59	117.87	118.04
6911	NASDAQ	TXN	Thu, Oct 31, 2019	117.65	118.31	116.49	117.99
6910	NASDAQ	TXN	Wed, Oct 30, 2019	119.73	120.07	117.58	117.79
6909	NASDAQ	TXN	Tue, Oct 29, 2019	120.52	120.92	119.52	120.29
6908	NASDAQ	TXN	Mon, Oct 28, 2019	121.06	122.10	119.24	120.00
6907	NASDAQ	TXN	Fri, Oct 25, 2019	118.51	120.69	118.51	120.51
6906	NASDAQ	TXN	Thu, Oct 24, 2019	118.81	120.29	117.32	118.41
6905	NASDAQ	TXN	Wed, Oct 23, 2019	116.80	121.62	115.87	118.95
6904	NASDAQ	TXN	Tue, Oct 22, 2019	130.27	131.10	128.23	128.57
6903	NASDAQ	TXN	Mon, Oct 21, 2019	130.74	131.02	129.65	130.93
6902	NASDAQ	TXN	Fri, Oct 18, 2019	129.79	130.42	128.55	129.46
6901	NASDAQ	TXN	Thu, Oct 17, 2019	130.90	131.39	128.81	130.13
6900	NASDAQ	TXN	Wed, Oct 16, 2019	130.83	131.45	129.19	129.50
6899	NASDAQ	TXN	Tue, Oct 15, 2019	130.28	132.20	129.79	131.69
6898	NASDAQ	TXN	Mon, Oct 14, 2019	129.58	129.94	129.07	129.75
6897	NASDAQ	TXN	Fri, Oct 11, 2019	130.10	131.76	129.56	130.09
6896	NASDAQ	TXN	Thu, Oct 10, 2019	127.86	129.37	127.10	127.73
6895	NASDAQ	TXN	Wed, Oct 9, 2019	126.75	128.18	126.32	127.44
6894	NASDAQ	TXN	Tue, Oct 8, 2019	127.42	127.87	123.63	124.98
6893	NASDAQ	TXN	Mon, Oct 7, 2019	130.04	130.49	128.74	128.85
6892	NASDAQ	TXN	Fri, Oct 4, 2019	129.31	130.31	128.99	130.14
6891	NASDAQ	TXN	Thu, Oct 3, 2019	127.27	129.25	125.86	128.70
6890	NASDAQ	TXN	Wed, Oct 2, 2019	127.26	127.78	126.22	126.84
6889	NASDAQ	TXN	Tue, Oct 1, 2019	130.00	131.80	127.59	128.59
6888	NASDAQ	TXN	Mon, Sep 30, 2019	127.69	129.40	127.57	129.24
6887	NASDAQ	TXN	Fri, Sep 27, 2019	129.52	129.64	125.86	127.14
6886	NASDAQ	TXN	Thu, Sep 26, 2019	128.28	128.67	126.64	128.11
6885	NASDAQ	TXN	Wed, Sep 25, 2019	125.30	128.33	124.53	127.74
6884	NASDAQ	TXN	Tue, Sep 24, 2019	128.77	128.81	124.90	125.81
6883	NASDAQ	TXN	Mon, Sep 23, 2019	126.67	128.35	126.31	127.77
6882	NASDAQ	TXN	Fri, Sep 20, 2019	128.30	128.75	126.22	126.67
6881	NASDAQ	TXN	Thu, Sep 19, 2019	129.50	130.26	128.50	128.83
6880	NASDAQ	TXN	Wed, Sep 18, 2019	129.56	129.56	127.20	129.31
6879	NASDAQ	TXN	Tue, Sep 17, 2019	128.30	129.70	127.62	129.56
6878	NASDAQ	TXN	Mon, Sep 16, 2019	128.76	129.48	128.09	128.36
6877	NASDAQ	TXN	Fri, Sep 13, 2019	130.47	130.89	129.56	129.61
6876	NASDAQ	TXN	Thu, Sep 12, 2019	129.20	130.92	128.37	130.22
6875	NASDAQ	TXN	Wed, Sep 11, 2019	127.00	128.65	126.40	128.58
6874	NASDAQ	TXN	Tue, Sep 10, 2019	126.01	127.06	124.90	127.04
6873	NASDAQ	TXN	Mon, Sep 9, 2019	127.94	127.94	125.68	127.10
6872	NASDAQ	TXN	Fri, Sep 6, 2019	127.10	127.91	126.59	127.09
6871	NASDAQ	TXN	Thu, Sep 5, 2019	126.75	129.01	126.15	126.81
6870	NASDAQ	TXN	Wed, Sep 4, 2019	123.95	124.94	123.85	124.59
6869	NASDAQ	TXN	Tue, Sep 3, 2019	123.05	123.48	120.67	121.74
6868	NASDAQ	TXN	Fri, Aug 30, 2019	124.83	125.24	123.44	123.75
6867	NASDAQ	TXN	Thu, Aug 29, 2019	124.18	125.31	123.39	123.57
6866	NASDAQ	TXN	Wed, Aug 28, 2019	121.37	122.98	120.53	122.74
6865	NASDAQ	TXN	Tue, Aug 27, 2019	122.93	123.58	121.53	122.18
6864	NASDAQ	TXN	Mon, Aug 26, 2019	122.46	122.47	120.51	121.67
6863	NASDAQ	TXN	Fri, Aug 23, 2019	124.12	125.09	119.84	120.29
6862	NASDAQ	TXN	Thu, Aug 22, 2019	126.11	126.60	124.19	125.21
6861	NASDAQ	TXN	Wed, Aug 21, 2019	125.50	126.08	124.70	126.04
6860	NASDAQ	TXN	Tue, Aug 20, 2019	124.23	125.22	123.41	124.31
6859	NASDAQ	TXN	Mon, Aug 19, 2019	125.55	126.36	124.01	124.60
6858	NASDAQ	TXN	Fri, Aug 16, 2019	121.28	123.21	119.85	122.82
6857	NASDAQ	TXN	Thu, Aug 15, 2019	121.27	121.61	118.73	119.85
6856	NASDAQ	TXN	Wed, Aug 14, 2019	120.70	122.21	120.16	120.60
6855	NASDAQ	TXN	Tue, Aug 13, 2019	120.36	124.45	119.28	123.34
6854	NASDAQ	TXN	Mon, Aug 12, 2019	119.61	121.07	119.47	120.08
6853	NASDAQ	TXN	Fri, Aug 9, 2019	123.97	124.32	120.60	120.61
6852	NASDAQ	TXN	Thu, Aug 8, 2019	121.98	124.58	121.38	124.31
6851	NASDAQ	TXN	Wed, Aug 7, 2019	117.29	120.99	117.05	120.72
6850	NASDAQ	TXN	Tue, Aug 6, 2019	118.36	119.35	117.03	119.00
6849	NASDAQ	TXN	Mon, Aug 5, 2019	119.22	119.29	116.22	116.93
6848	NASDAQ	TXN	Fri, Aug 2, 2019	123.19	124.35	121.07	121.82
6847	NASDAQ	TXN	Thu, Aug 1, 2019	125.60	128.73	123.23	123.45
6846	NASDAQ	TXN	Wed, Jul 31, 2019	127.82	128.57	123.04	125.01
6845	NASDAQ	TXN	Tue, Jul 30, 2019	128.19	128.97	127.49	128.54
6844	NASDAQ	TXN	Mon, Jul 29, 2019	128.20	130.37	127.93	129.97
6843	NASDAQ	TXN	Fri, Jul 26, 2019	127.82	128.93	127.31	128.16
6842	NASDAQ	TXN	Thu, Jul 25, 2019	128.59	128.80	126.57	127.35
6841	NASDAQ	TXN	Wed, Jul 24, 2019	126.50	129.80	125.96	129.00
6840	NASDAQ	TXN	Tue, Jul 23, 2019	119.20	120.35	118.55	120.07
6839	NASDAQ	TXN	Mon, Jul 22, 2019	117.98	118.49	117.57	118.18
6838	NASDAQ	TXN	Fri, Jul 19, 2019	118.75	119.00	117.04	117.26
6837	NASDAQ	TXN	Thu, Jul 18, 2019	117.49	118.72	117.01	118.57
6836	NASDAQ	TXN	Wed, Jul 17, 2019	118.44	118.49	116.76	117.18
6835	NASDAQ	TXN	Tue, Jul 16, 2019	118.50	119.05	117.54	118.68
6834	NASDAQ	TXN	Mon, Jul 15, 2019	118.50	120.00	118.49	119.84
6833	NASDAQ	TXN	Fri, Jul 12, 2019	117.65	118.40	116.66	118.32
6832	NASDAQ	TXN	Thu, Jul 11, 2019	116.60	116.98	115.89	116.72
6831	NASDAQ	TXN	Wed, Jul 10, 2019	116.62	118.45	116.19	116.64
6830	NASDAQ	TXN	Tue, Jul 9, 2019	114.60	115.92	114.39	115.78
6829	NASDAQ	TXN	Mon, Jul 8, 2019	115.19	115.82	114.68	114.93
6828	NASDAQ	TXN	Fri, Jul 5, 2019	114.82	116.07	114.37	115.75
6827	NASDAQ	TXN	Wed, Jul 3, 2019	116.19	116.40	114.92	115.94
6826	NASDAQ	TXN	Tue, Jul 2, 2019	116.99	117.00	115.11	116.06
6825	NASDAQ	TXN	Mon, Jul 1, 2019	117.60	118.98	116.24	117.19
6824	NASDAQ	TXN	Fri, Jun 28, 2019	116.42	116.83	114.50	114.76
6823	NASDAQ	TXN	Thu, Jun 27, 2019	115.22	116.66	115.02	115.86
6822	NASDAQ	TXN	Wed, Jun 26, 2019	113.41	115.02	112.77	114.43
6821	NASDAQ	TXN	Tue, Jun 25, 2019	112.91	113.24	111.34	111.48
6820	NASDAQ	TXN	Mon, Jun 24, 2019	112.17	113.09	111.82	112.73
6819	NASDAQ	TXN	Fri, Jun 21, 2019	111.87	113.37	111.66	112.32
6818	NASDAQ	TXN	Thu, Jun 20, 2019	113.87	114.35	111.71	112.71
6817	NASDAQ	TXN	Wed, Jun 19, 2019	111.80	112.30	110.69	111.30
6816	NASDAQ	TXN	Tue, Jun 18, 2019	108.30	111.57	107.58	111.04
6815	NASDAQ	TXN	Mon, Jun 17, 2019	107.30	108.00	106.55	106.72
6814	NASDAQ	TXN	Fri, Jun 14, 2019	106.84	109.05	106.80	107.31
6813	NASDAQ	TXN	Thu, Jun 13, 2019	110.76	111.36	110.32	111.18
6812	NASDAQ	TXN	Wed, Jun 12, 2019	112.48	112.79	109.98	110.34
6811	NASDAQ	TXN	Tue, Jun 11, 2019	114.31	114.34	111.97	112.93
6810	NASDAQ	TXN	Mon, Jun 10, 2019	111.76	113.51	111.00	112.63
6809	NASDAQ	TXN	Fri, Jun 7, 2019	111.14	111.83	110.59	111.17
6808	NASDAQ	TXN	Thu, Jun 6, 2019	109.51	110.67	108.79	110.19
6807	NASDAQ	TXN	Wed, Jun 5, 2019	110.00	110.29	107.78	109.48
6806	NASDAQ	TXN	Tue, Jun 4, 2019	107.16	109.25	106.35	109.12
6805	NASDAQ	TXN	Mon, Jun 3, 2019	105.04	106.98	104.59	105.17
6804	NASDAQ	TXN	Fri, May 31, 2019	104.32	106.12	104.00	104.31
6803	NASDAQ	TXN	Thu, May 30, 2019	104.48	106.10	104.13	105.44
6802	NASDAQ	TXN	Wed, May 29, 2019	102.66	104.90	101.57	104.15
6801	NASDAQ	TXN	Tue, May 28, 2019	105.89	105.95	103.15	103.21
6800	NASDAQ	TXN	Fri, May 24, 2019	106.53	107.49	104.92	105.06
6799	NASDAQ	TXN	Thu, May 23, 2019	105.78	105.99	104.35	105.83
6798	NASDAQ	TXN	Wed, May 22, 2019	106.59	107.89	106.40	106.78
6797	NASDAQ	TXN	Tue, May 21, 2019	106.90	108.00	106.27	107.00
6796	NASDAQ	TXN	Mon, May 20, 2019	103.09	105.89	103.09	104.73
6795	NASDAQ	TXN	Fri, May 17, 2019	108.18	109.48	106.11	106.79
6794	NASDAQ	TXN	Thu, May 16, 2019	108.93	110.63	108.10	109.21
6793	NASDAQ	TXN	Wed, May 15, 2019	108.00	110.87	107.71	110.29
6792	NASDAQ	TXN	Tue, May 14, 2019	108.21	109.85	107.88	109.04
6791	NASDAQ	TXN	Mon, May 13, 2019	109.17	110.35	106.73	107.11
6790	NASDAQ	TXN	Fri, May 10, 2019	111.86	113.13	109.36	112.60
6789	NASDAQ	TXN	Thu, May 9, 2019	110.88	112.84	110.20	112.15
6788	NASDAQ	TXN	Wed, May 8, 2019	112.82	114.75	112.48	112.56
6787	NASDAQ	TXN	Tue, May 7, 2019	114.00	114.43	112.25	113.93
6786	NASDAQ	TXN	Mon, May 6, 2019	114.12	116.00	113.50	115.86
6785	NASDAQ	TXN	Fri, May 3, 2019	117.46	117.97	116.11	117.47
6784	NASDAQ	TXN	Thu, May 2, 2019	116.40	118.57	116.28	117.46
6783	NASDAQ	TXN	Wed, May 1, 2019	118.06	118.92	116.20	116.29
6782	NASDAQ	TXN	Tue, Apr 30, 2019	116.88	118.37	116.66	117.83
6781	NASDAQ	TXN	Mon, Apr 29, 2019	116.73	117.34	116.00	116.70
6780	NASDAQ	TXN	Fri, Apr 26, 2019	116.00	117.25	115.31	117.21
6779	NASDAQ	TXN	Thu, Apr 25, 2019	117.84	118.42	115.65	117.17
6778	NASDAQ	TXN	Wed, Apr 24, 2019	115.00	119.32	114.85	118.43
6777	NASDAQ	TXN	Tue, Apr 23, 2019	115.40	116.53	114.52	116.38
6776	NASDAQ	TXN	Mon, Apr 22, 2019	114.53	115.15	113.65	114.95
6775	NASDAQ	TXN	Thu, Apr 18, 2019	116.18	116.18	115.13	115.51
6774	NASDAQ	TXN	Wed, Apr 17, 2019	116.97	117.85	114.91	115.60
6773	NASDAQ	TXN	Tue, Apr 16, 2019	115.84	116.85	115.63	116.37
6772	NASDAQ	TXN	Mon, Apr 15, 2019	116.61	117.37	114.02	115.09
6771	NASDAQ	TXN	Fri, Apr 12, 2019	115.78	117.03	115.78	116.76
6770	NASDAQ	TXN	Thu, Apr 11, 2019	115.06	115.43	114.13	114.88
6769	NASDAQ	TXN	Wed, Apr 10, 2019	113.88	115.19	113.54	114.92
6768	NASDAQ	TXN	Tue, Apr 9, 2019	114.55	114.67	113.25	113.94
6767	NASDAQ	TXN	Mon, Apr 8, 2019	113.80	115.42	113.32	115.22
6766	NASDAQ	TXN	Fri, Apr 5, 2019	113.81	114.12	113.31	113.63
6765	NASDAQ	TXN	Thu, Apr 4, 2019	112.38	114.27	112.36	113.24
6764	NASDAQ	TXN	Wed, Apr 3, 2019	111.88	114.15	111.40	112.75
6763	NASDAQ	TXN	Tue, Apr 2, 2019	108.97	110.43	108.18	110.28
6762	NASDAQ	TXN	Mon, Apr 1, 2019	107.99	108.96	106.93	108.64
6761	NASDAQ	TXN	Fri, Mar 29, 2019	106.05	106.63	105.36	106.07
6760	NASDAQ	TXN	Thu, Mar 28, 2019	105.99	106.40	103.63	104.91
6759	NASDAQ	TXN	Wed, Mar 27, 2019	108.39	108.83	105.45	105.97
6758	NASDAQ	TXN	Tue, Mar 26, 2019	108.28	108.75	107.39	108.33
6757	NASDAQ	TXN	Mon, Mar 25, 2019	108.13	109.22	106.26	107.11
6756	NASDAQ	TXN	Fri, Mar 22, 2019	111.72	112.41	109.53	109.68
6755	NASDAQ	TXN	Thu, Mar 21, 2019	110.01	112.98	109.95	112.22
6754	NASDAQ	TXN	Wed, Mar 20, 2019	110.14	110.90	109.03	109.63
6753	NASDAQ	TXN	Tue, Mar 19, 2019	110.58	110.80	109.55	110.02
6752	NASDAQ	TXN	Mon, Mar 18, 2019	110.05	111.14	108.92	109.81
6751	NASDAQ	TXN	Fri, Mar 15, 2019	108.00	110.80	107.99	110.74
6750	NASDAQ	TXN	Thu, Mar 14, 2019	107.26	107.68	105.97	107.10
6749	NASDAQ	TXN	Wed, Mar 13, 2019	107.16	108.29	106.66	107.58
6748	NASDAQ	TXN	Tue, Mar 12, 2019	106.85	107.05	105.76	106.52
6747	NASDAQ	TXN	Mon, Mar 11, 2019	105.16	106.90	105.00	106.45
6746	NASDAQ	TXN	Fri, Mar 8, 2019	103.69	105.11	103.35	104.86
6745	NASDAQ	TXN	Thu, Mar 7, 2019	104.85	105.72	103.68	104.95
6744	NASDAQ	TXN	Wed, Mar 6, 2019	106.60	106.75	105.26	105.42
6743	NASDAQ	TXN	Tue, Mar 5, 2019	107.67	107.79	106.52	106.57
6742	NASDAQ	TXN	Mon, Mar 4, 2019	107.46	108.13	106.00	107.40
6741	NASDAQ	TXN	Fri, Mar 1, 2019	106.86	107.09	105.78	106.76
6740	NASDAQ	TXN	Thu, Feb 28, 2019	105.18	105.84	104.81	105.78
6739	NASDAQ	TXN	Wed, Feb 27, 2019	106.42	106.42	104.71	105.71
6738	NASDAQ	TXN	Tue, Feb 26, 2019	108.15	108.17	106.83	107.27
6737	NASDAQ	TXN	Mon, Feb 25, 2019	109.00	109.49	107.83	108.19
6736	NASDAQ	TXN	Fri, Feb 22, 2019	107.90	108.38	106.65	107.31
6735	NASDAQ	TXN	Thu, Feb 21, 2019	106.97	107.75	106.20	106.64
6734	NASDAQ	TXN	Wed, Feb 20, 2019	107.72	108.46	107.24	107.94
6733	NASDAQ	TXN	Tue, Feb 19, 2019	107.11	107.89	106.61	107.28
6732	NASDAQ	TXN	Fri, Feb 15, 2019	107.83	107.87	106.69	107.57
6731	NASDAQ	TXN	Thu, Feb 14, 2019	106.78	108.39	106.43	106.97
6730	NASDAQ	TXN	Wed, Feb 13, 2019	106.79	108.12	106.66	107.15
6729	NASDAQ	TXN	Tue, Feb 12, 2019	105.93	106.58	105.75	106.44
6728	NASDAQ	TXN	Mon, Feb 11, 2019	104.71	105.45	104.25	104.76
6727	NASDAQ	TXN	Fri, Feb 8, 2019	102.45	104.81	102.14	104.55
6726	NASDAQ	TXN	Thu, Feb 7, 2019	105.10	105.58	103.14	103.86
6725	NASDAQ	TXN	Wed, Feb 6, 2019	104.26	106.89	104.05	106.48
6724	NASDAQ	TXN	Tue, Feb 5, 2019	102.21	102.40	100.98	102.32
6723	NASDAQ	TXN	Mon, Feb 4, 2019	101.98	102.34	101.07	101.80
6722	NASDAQ	TXN	Fri, Feb 1, 2019	100.55	102.06	100.26	101.99
6721	NASDAQ	TXN	Thu, Jan 31, 2019	101.02	101.79	100.17	100.68
6720	NASDAQ	TXN	Wed, Jan 30, 2019	101.68	102.63	100.18	102.14
6719	NASDAQ	TXN	Tue, Jan 29, 2019	102.86	103.47	101.31	101.35
6718	NASDAQ	TXN	Mon, Jan 28, 2019	101.88	104.13	101.76	102.68
6717	NASDAQ	TXN	Fri, Jan 25, 2019	102.82	104.87	102.72	104.41
6716	NASDAQ	TXN	Thu, Jan 24, 2019	97.96	102.51	97.80	102.09
6715	NASDAQ	TXN	Wed, Jan 23, 2019	96.87	97.37	94.81	95.49
6714	NASDAQ	TXN	Tue, Jan 22, 2019	98.43	98.43	95.82	96.62
6713	NASDAQ	TXN	Fri, Jan 18, 2019	98.44	99.98	97.94	99.42
6712	NASDAQ	TXN	Thu, Jan 17, 2019	96.12	98.44	95.85	97.54
6711	NASDAQ	TXN	Wed, Jan 16, 2019	97.68	98.11	97.03	97.17
6710	NASDAQ	TXN	Tue, Jan 15, 2019	96.99	98.04	96.64	97.63
6709	NASDAQ	TXN	Mon, Jan 14, 2019	97.31	97.82	95.99	96.33
6708	NASDAQ	TXN	Fri, Jan 11, 2019	97.03	99.07	96.81	98.59
6707	NASDAQ	TXN	Thu, Jan 10, 2019	95.76	97.94	95.47	97.72
6706	NASDAQ	TXN	Wed, Jan 9, 2019	95.05	96.49	94.72	96.24
6705	NASDAQ	TXN	Tue, Jan 8, 2019	95.26	95.64	93.03	94.38
6704	NASDAQ	TXN	Mon, Jan 7, 2019	92.80	95.22	92.36	94.50
6703	NASDAQ	TXN	Fri, Jan 4, 2019	89.93	93.38	89.47	92.90
6702	NASDAQ	TXN	Thu, Jan 3, 2019	91.83	92.79	88.68	88.88
6701	NASDAQ	TXN	Wed, Jan 2, 2019	92.76	95.25	92.46	94.45
6700	NASDAQ	TXN	Mon, Dec 31, 2018	94.51	95.18	93.72	94.50
6699	NASDAQ	TXN	Fri, Dec 28, 2018	94.06	95.75	93.08	93.81
6698	NASDAQ	TXN	Thu, Dec 27, 2018	91.36	93.88	90.55	93.81
6697	NASDAQ	TXN	Wed, Dec 26, 2018	88.80	93.03	87.70	92.98
6696	NASDAQ	TXN	Mon, Dec 24, 2018	90.00	90.55	87.76	87.80
6695	NASDAQ	TXN	Fri, Dec 21, 2018	90.45	93.32	89.87	90.41
6694	NASDAQ	TXN	Thu, Dec 20, 2018	90.77	91.38	89.20	90.09
6693	NASDAQ	TXN	Wed, Dec 19, 2018	94.34	94.91	89.54	90.53
6692	NASDAQ	TXN	Tue, Dec 18, 2018	92.85	95.98	92.72	94.54
6691	NASDAQ	TXN	Mon, Dec 17, 2018	94.28	94.73	91.48	91.92
6690	NASDAQ	TXN	Fri, Dec 14, 2018	94.66	95.99	94.23	94.26
6689	NASDAQ	TXN	Thu, Dec 13, 2018	96.24	96.61	95.10	95.84
6688	NASDAQ	TXN	Wed, Dec 12, 2018	96.79	97.37	95.60	95.81
6687	NASDAQ	TXN	Tue, Dec 11, 2018	95.76	96.60	94.50	94.54
6686	NASDAQ	TXN	Mon, Dec 10, 2018	92.44	94.35	91.97	93.80
6685	NASDAQ	TXN	Fri, Dec 7, 2018	96.67	97.03	92.24	92.38
6684	NASDAQ	TXN	Thu, Dec 6, 2018	94.11	97.37	93.68	97.32
6683	NASDAQ	TXN	Tue, Dec 4, 2018	100.76	101.08	95.96	96.11
6682	NASDAQ	TXN	Mon, Dec 3, 2018	102.50	102.58	100.45	101.17
6681	NASDAQ	TXN	Fri, Nov 30, 2018	97.78	99.89	96.92	99.85
6680	NASDAQ	TXN	Thu, Nov 29, 2018	97.99	98.48	97.33	97.43
6679	NASDAQ	TXN	Wed, Nov 28, 2018	96.70	98.29	95.18	98.26
6678	NASDAQ	TXN	Tue, Nov 27, 2018	95.49	96.99	95.39	96.28
6677	NASDAQ	TXN	Mon, Nov 26, 2018	96.41	96.67	95.32	96.38
6676	NASDAQ	TXN	Fri, Nov 23, 2018	95.37	96.00	95.08	95.10
6675	NASDAQ	TXN	Wed, Nov 21, 2018	97.75	98.07	95.85	96.13
6674	NASDAQ	TXN	Tue, Nov 20, 2018	92.91	97.90	92.91	96.84
6673	NASDAQ	TXN	Mon, Nov 19, 2018	97.50	97.72	94.55	94.62
6672	NASDAQ	TXN	Fri, Nov 16, 2018	96.63	98.11	96.15	97.85
6671	NASDAQ	TXN	Thu, Nov 15, 2018	94.51	98.43	94.17	97.96
6670	NASDAQ	TXN	Wed, Nov 14, 2018	95.82	96.27	94.04	94.70
6669	NASDAQ	TXN	Tue, Nov 13, 2018	94.11	96.17	93.90	94.48
6668	NASDAQ	TXN	Mon, Nov 12, 2018	95.04	95.14	93.07	93.47
6667	NASDAQ	TXN	Fri, Nov 9, 2018	98.11	98.13	95.84	96.10
6666	NASDAQ	TXN	Thu, Nov 8, 2018	96.26	98.79	96.24	98.48
6665	NASDAQ	TXN	Wed, Nov 7, 2018	97.80	97.97	96.35	97.20
6664	NASDAQ	TXN	Tue, Nov 6, 2018	95.47	97.24	95.00	97.14
6663	NASDAQ	TXN	Mon, Nov 5, 2018	94.91	96.02	94.25	95.66
6662	NASDAQ	TXN	Fri, Nov 2, 2018	97.76	97.90	93.85	95.06
6661	NASDAQ	TXN	Thu, Nov 1, 2018	93.38	97.99	93.00	97.60
6660	NASDAQ	TXN	Wed, Oct 31, 2018	94.00	94.43	92.76	92.83
6659	NASDAQ	TXN	Tue, Oct 30, 2018	90.09	93.14	89.72	92.99
6658	NASDAQ	TXN	Mon, Oct 29, 2018	93.08	93.51	88.52	90.18
6657	NASDAQ	TXN	Fri, Oct 26, 2018	89.69	92.07	87.90	90.56
6656	NASDAQ	TXN	Thu, Oct 25, 2018	92.26	93.48	90.80	91.77
6655	NASDAQ	TXN	Wed, Oct 24, 2018	93.25	96.98	91.50	92.01
6654	NASDAQ	TXN	Tue, Oct 23, 2018	97.18	100.47	95.21	100.25
6653	NASDAQ	TXN	Mon, Oct 22, 2018	98.65	100.47	98.41	99.72
6652	NASDAQ	TXN	Fri, Oct 19, 2018	99.15	100.42	97.30	98.26
6651	NASDAQ	TXN	Thu, Oct 18, 2018	101.50	101.50	98.75	99.54
6650	NASDAQ	TXN	Wed, Oct 17, 2018	102.90	103.17	100.98	101.54
6649	NASDAQ	TXN	Tue, Oct 16, 2018	100.32	102.36	99.69	102.15
6648	NASDAQ	TXN	Mon, Oct 15, 2018	99.70	100.49	98.63	99.43
6647	NASDAQ	TXN	Fri, Oct 12, 2018	102.45	102.45	99.63	101.09
6646	NASDAQ	TXN	Thu, Oct 11, 2018	100.50	102.01	99.01	99.53
6645	NASDAQ	TXN	Wed, Oct 10, 2018	100.56	101.64	98.81	99.24
6644	NASDAQ	TXN	Tue, Oct 9, 2018	101.93	103.15	101.55	102.87
6643	NASDAQ	TXN	Mon, Oct 8, 2018	102.22	103.11	101.17	101.93
6642	NASDAQ	TXN	Fri, Oct 5, 2018	105.55	105.93	101.76	103.28
6641	NASDAQ	TXN	Thu, Oct 4, 2018	107.32	107.53	104.86	105.87
6640	NASDAQ	TXN	Wed, Oct 3, 2018	109.03	109.20	107.41	108.18
6639	NASDAQ	TXN	Tue, Oct 2, 2018	107.25	109.85	107.25	108.46
6638	NASDAQ	TXN	Mon, Oct 1, 2018	107.67	108.62	107.43	107.74
6637	NASDAQ	TXN	Fri, Sep 28, 2018	107.22	107.46	106.06	107.29
6636	NASDAQ	TXN	Thu, Sep 27, 2018	106.44	107.68	106.12	107.29
6635	NASDAQ	TXN	Wed, Sep 26, 2018	107.48	108.22	105.98	106.22
6634	NASDAQ	TXN	Tue, Sep 25, 2018	109.25	109.56	106.81	107.55
6633	NASDAQ	TXN	Mon, Sep 24, 2018	109.01	110.32	108.36	109.80
6632	NASDAQ	TXN	Fri, Sep 21, 2018	110.50	110.90	109.54	110.05
6631	NASDAQ	TXN	Thu, Sep 20, 2018	107.88	108.98	107.80	108.49
6630	NASDAQ	TXN	Wed, Sep 19, 2018	105.12	107.51	105.10	107.37
6629	NASDAQ	TXN	Tue, Sep 18, 2018	104.03	105.89	103.96	104.91
6628	NASDAQ	TXN	Mon, Sep 17, 2018	105.29	105.67	103.35	103.70
6627	NASDAQ	TXN	Fri, Sep 14, 2018	105.96	107.16	105.13	105.36
6626	NASDAQ	TXN	Thu, Sep 13, 2018	105.15	106.92	104.60	105.72
6625	NASDAQ	TXN	Wed, Sep 12, 2018	105.00	105.00	102.25	104.54
6624	NASDAQ	TXN	Tue, Sep 11, 2018	108.06	108.15	105.91	106.05
6623	NASDAQ	TXN	Mon, Sep 10, 2018	109.17	109.48	107.49	108.32
6622	NASDAQ	TXN	Fri, Sep 7, 2018	110.45	111.00	108.25	108.46
6621	NASDAQ	TXN	Thu, Sep 6, 2018	110.99	111.74	110.34	110.89
6620	NASDAQ	TXN	Wed, Sep 5, 2018	112.38	112.95	110.85	111.13
6619	NASDAQ	TXN	Tue, Sep 4, 2018	111.02	112.66	110.65	112.54
6618	NASDAQ	TXN	Fri, Aug 31, 2018	112.63	113.43	111.86	112.40
6617	NASDAQ	TXN	Thu, Aug 30, 2018	114.92	115.36	112.49	112.58
6616	NASDAQ	TXN	Wed, Aug 29, 2018	115.41	115.78	114.86	115.47
6615	NASDAQ	TXN	Tue, Aug 28, 2018	115.74	116.07	114.66	115.02
6614	NASDAQ	TXN	Mon, Aug 27, 2018	114.65	115.66	114.15	115.25
6613	NASDAQ	TXN	Fri, Aug 24, 2018	112.96	113.79	112.34	113.64
6612	NASDAQ	TXN	Thu, Aug 23, 2018	112.18	113.66	112.16	112.40
6611	NASDAQ	TXN	Wed, Aug 22, 2018	110.64	112.69	109.27	112.19
6610	NASDAQ	TXN	Tue, Aug 21, 2018	109.50	111.75	109.34	111.51
6609	NASDAQ	TXN	Mon, Aug 20, 2018	109.75	109.80	108.54	109.03
6608	NASDAQ	TXN	Fri, Aug 17, 2018	108.87	109.98	107.01	109.64
6607	NASDAQ	TXN	Thu, Aug 16, 2018	110.12	110.54	109.08	109.40
6606	NASDAQ	TXN	Wed, Aug 15, 2018	109.24	110.08	108.35	109.60
6605	NASDAQ	TXN	Tue, Aug 14, 2018	110.67	110.99	109.87	110.34
6604	NASDAQ	TXN	Mon, Aug 13, 2018	110.56	111.44	109.84	109.94
6603	NASDAQ	TXN	Fri, Aug 10, 2018	111.74	112.32	109.35	110.09
6602	NASDAQ	TXN	Thu, Aug 9, 2018	116.00	116.09	114.03	114.34
6601	NASDAQ	TXN	Wed, Aug 8, 2018	115.66	116.61	115.16	116.16
6600	NASDAQ	TXN	Tue, Aug 7, 2018	113.77	115.81	113.34	115.76
6599	NASDAQ	TXN	Mon, Aug 6, 2018	112.28	113.52	112.12	113.11
6598	NASDAQ	TXN	Fri, Aug 3, 2018	112.33	112.98	111.93	112.84
6597	NASDAQ	TXN	Thu, Aug 2, 2018	110.15	113.00	110.00	112.21
6596	NASDAQ	TXN	Wed, Aug 1, 2018	111.16	111.98	110.33	111.00
6595	NASDAQ	TXN	Tue, Jul 31, 2018	111.99	112.59	110.92	111.32
6594	NASDAQ	TXN	Mon, Jul 30, 2018	111.99	112.37	110.70	110.91
6593	NASDAQ	TXN	Fri, Jul 27, 2018	113.30	114.29	112.02	112.60
6592	NASDAQ	TXN	Thu, Jul 26, 2018	113.95	114.46	112.94	113.30
6591	NASDAQ	TXN	Wed, Jul 25, 2018	113.40	114.39	110.03	113.22
6590	NASDAQ	TXN	Tue, Jul 24, 2018	115.06	116.46	113.35	113.80
6589	NASDAQ	TXN	Mon, Jul 23, 2018	114.35	114.83	113.04	114.67
6588	NASDAQ	TXN	Fri, Jul 20, 2018	114.97	115.73	114.24	115.00
6587	NASDAQ	TXN	Thu, Jul 19, 2018	115.53	115.66	114.23	114.59
6586	NASDAQ	TXN	Wed, Jul 18, 2018	115.50	116.95	114.14	115.68
6585	NASDAQ	TXN	Tue, Jul 17, 2018	113.67	115.86	113.20	115.80
6584	NASDAQ	TXN	Mon, Jul 16, 2018	114.91	115.49	114.42	114.56
6583	NASDAQ	TXN	Fri, Jul 13, 2018	115.53	115.98	114.83	115.14
6582	NASDAQ	TXN	Thu, Jul 12, 2018	113.24	116.69	113.06	115.84
6581	NASDAQ	TXN	Wed, Jul 11, 2018	113.29	113.79	111.52	111.76
6580	NASDAQ	TXN	Tue, Jul 10, 2018	112.63	114.05	112.38	113.73
6579	NASDAQ	TXN	Mon, Jul 9, 2018	113.40	113.50	110.84	112.09
6578	NASDAQ	TXN	Fri, Jul 6, 2018	111.56	112.93	110.83	112.71
6577	NASDAQ	TXN	Thu, Jul 5, 2018	109.84	111.65	109.41	111.51
6576	NASDAQ	TXN	Tue, Jul 3, 2018	110.61	111.29	108.74	108.91
6575	NASDAQ	TXN	Mon, Jul 2, 2018	108.94	110.33	108.38	110.24
6574	NASDAQ	TXN	Fri, Jun 29, 2018	109.79	111.55	109.62	110.25
6573	NASDAQ	TXN	Thu, Jun 28, 2018	108.23	109.60	107.45	109.10
6572	NASDAQ	TXN	Wed, Jun 27, 2018	112.18	112.50	108.77	108.78
6571	NASDAQ	TXN	Tue, Jun 26, 2018	110.63	112.01	110.13	111.51
6570	NASDAQ	TXN	Mon, Jun 25, 2018	110.96	111.00	108.61	110.19
6569	NASDAQ	TXN	Fri, Jun 22, 2018	112.75	113.22	111.41	112.38
6568	NASDAQ	TXN	Thu, Jun 21, 2018	114.38	114.50	111.61	112.11
6567	NASDAQ	TXN	Wed, Jun 20, 2018	114.41	115.11	113.57	114.24
6566	NASDAQ	TXN	Tue, Jun 19, 2018	112.75	113.91	112.20	113.66
6565	NASDAQ	TXN	Mon, Jun 18, 2018	114.60	114.93	113.03	114.39
6564	NASDAQ	TXN	Fri, Jun 15, 2018	114.87	116.02	113.87	115.89
6563	NASDAQ	TXN	Thu, Jun 14, 2018	114.86	115.54	113.97	114.72
6562	NASDAQ	TXN	Wed, Jun 13, 2018	115.50	115.61	113.79	114.00
6561	NASDAQ	TXN	Tue, Jun 12, 2018	115.49	115.77	114.58	115.41
6560	NASDAQ	TXN	Mon, Jun 11, 2018	115.00	115.83	114.48	115.28
6559	NASDAQ	TXN	Fri, Jun 8, 2018	116.29	116.67	115.35	115.74
6558	NASDAQ	TXN	Thu, Jun 7, 2018	118.35	118.48	116.14	117.24
6557	NASDAQ	TXN	Wed, Jun 6, 2018	117.57	118.12	116.91	118.11
6556	NASDAQ	TXN	Tue, Jun 5, 2018	116.69	117.93	115.83	117.66
6555	NASDAQ	TXN	Mon, Jun 4, 2018	114.74	116.38	114.31	115.74
6554	NASDAQ	TXN	Fri, Jun 1, 2018	112.55	114.80	112.32	114.80
6553	NASDAQ	TXN	Thu, May 31, 2018	112.00	112.88	111.50	111.91
6552	NASDAQ	TXN	Wed, May 30, 2018	111.34	112.36	111.04	111.85
6551	NASDAQ	TXN	Tue, May 29, 2018	110.64	111.76	110.01	110.94
6550	NASDAQ	TXN	Fri, May 25, 2018	110.64	111.76	110.55	111.56
6549	NASDAQ	TXN	Thu, May 24, 2018	110.99	111.20	109.58	110.75
6548	NASDAQ	TXN	Wed, May 23, 2018	109.49	111.08	108.90	111.07
6547	NASDAQ	TXN	Tue, May 22, 2018	111.05	111.83	110.69	110.86
6546	NASDAQ	TXN	Mon, May 21, 2018	111.71	112.28	109.88	110.41
6545	NASDAQ	TXN	Fri, May 18, 2018	109.92	111.07	109.28	110.54
6544	NASDAQ	TXN	Thu, May 17, 2018	110.71	111.66	110.03	110.33
6543	NASDAQ	TXN	Wed, May 16, 2018	109.75	111.57	109.04	111.40
6542	NASDAQ	TXN	Tue, May 15, 2018	109.99	110.86	108.35	109.21
6541	NASDAQ	TXN	Mon, May 14, 2018	109.73	111.00	109.70	110.64
6540	NASDAQ	TXN	Fri, May 11, 2018	109.62	110.74	109.00	109.25
6539	NASDAQ	TXN	Thu, May 10, 2018	108.15	110.04	107.81	109.97
6538	NASDAQ	TXN	Wed, May 9, 2018	106.00	107.67	105.71	107.54
6537	NASDAQ	TXN	Tue, May 8, 2018	104.55	108.00	104.06	105.46
6536	NASDAQ	TXN	Mon, May 7, 2018	104.99	105.17	103.97	104.51
6535	NASDAQ	TXN	Fri, May 4, 2018	102.50	104.75	101.86	104.69
6534	NASDAQ	TXN	Thu, May 3, 2018	101.70	104.30	100.35	103.60
6533	NASDAQ	TXN	Wed, May 2, 2018	103.28	104.22	101.87	102.96
6532	NASDAQ	TXN	Tue, May 1, 2018	101.10	103.47	100.70	103.40
6531	NASDAQ	TXN	Mon, Apr 30, 2018	102.93	104.23	101.33	101.43
6530	NASDAQ	TXN	Fri, Apr 27, 2018	103.17	103.39	100.87	102.51
6529	NASDAQ	TXN	Thu, Apr 26, 2018	104.02	104.32	102.20	102.72
6528	NASDAQ	TXN	Wed, Apr 25, 2018	101.46	104.25	99.76	103.00
6527	NASDAQ	TXN	Tue, Apr 24, 2018	99.76	101.22	97.39	98.42
6526	NASDAQ	TXN	Mon, Apr 23, 2018	100.59	100.59	98.02	98.09
6525	NASDAQ	TXN	Fri, Apr 20, 2018	100.96	101.63	98.87	99.96
6524	NASDAQ	TXN	Thu, Apr 19, 2018	103.74	103.84	99.91	101.29
6523	NASDAQ	TXN	Wed, Apr 18, 2018	105.07	105.90	104.08	105.35
6522	NASDAQ	TXN	Tue, Apr 17, 2018	104.09	105.70	103.69	105.39
6521	NASDAQ	TXN	Mon, Apr 16, 2018	103.07	104.19	102.62	103.50
6520	NASDAQ	TXN	Fri, Apr 13, 2018	104.95	105.00	101.90	102.16
6519	NASDAQ	TXN	Thu, Apr 12, 2018	103.05	104.50	102.93	104.24
6518	NASDAQ	TXN	Wed, Apr 11, 2018	101.41	103.09	101.03	102.34
6517	NASDAQ	TXN	Tue, Apr 10, 2018	101.67	103.07	100.63	102.36
6516	NASDAQ	TXN	Mon, Apr 9, 2018	100.04	102.89	99.60	99.81
6515	NASDAQ	TXN	Fri, Apr 6, 2018	100.97	102.34	99.02	99.46
6514	NASDAQ	TXN	Thu, Apr 5, 2018	103.83	104.01	100.87	102.24
6513	NASDAQ	TXN	Wed, Apr 4, 2018	99.98	104.57	99.81	104.21
6512	NASDAQ	TXN	Tue, Apr 3, 2018	101.92	102.74	100.59	102.18
6511	NASDAQ	TXN	Mon, Apr 2, 2018	102.86	103.52	99.73	100.65
6510	NASDAQ	TXN	Thu, Mar 29, 2018	102.82	105.04	102.24	103.89
6509	NASDAQ	TXN	Wed, Mar 28, 2018	102.27	103.76	101.41	101.91
6508	NASDAQ	TXN	Tue, Mar 27, 2018	108.00	108.10	101.82	102.56
6507	NASDAQ	TXN	Mon, Mar 26, 2018	104.11	106.72	103.03	106.60
6506	NASDAQ	TXN	Fri, Mar 23, 2018	104.03	104.94	101.34	101.36
6505	NASDAQ	TXN	Thu, Mar 22, 2018	106.51	107.76	103.80	103.90
6504	NASDAQ	TXN	Wed, Mar 21, 2018	109.13	110.29	108.06	108.64
6503	NASDAQ	TXN	Tue, Mar 20, 2018	108.27	110.00	108.27	109.46
6502	NASDAQ	TXN	Mon, Mar 19, 2018	109.37	109.38	105.95	107.86
6501	NASDAQ	TXN	Fri, Mar 16, 2018	110.12	110.74	109.51	109.97
6500	NASDAQ	TXN	Thu, Mar 15, 2018	109.94	110.91	109.27	109.71
6499	NASDAQ	TXN	Wed, Mar 14, 2018	111.21	111.70	109.17	109.97
6498	NASDAQ	TXN	Tue, Mar 13, 2018	112.49	113.55	110.09	110.59
6497	NASDAQ	TXN	Mon, Mar 12, 2018	112.04	113.00	111.46	111.63
6496	NASDAQ	TXN	Fri, Mar 9, 2018	110.00	111.61	109.33	111.53
6495	NASDAQ	TXN	Thu, Mar 8, 2018	109.18	109.49	108.27	109.49
6494	NASDAQ	TXN	Wed, Mar 7, 2018	108.04	109.46	107.13	108.56
6493	NASDAQ	TXN	Tue, Mar 6, 2018	109.97	110.18	108.94	109.69
6492	NASDAQ	TXN	Mon, Mar 5, 2018	107.48	109.33	106.52	109.01
6491	NASDAQ	TXN	Fri, Mar 2, 2018	104.79	108.48	104.66	108.22
6490	NASDAQ	TXN	Thu, Mar 1, 2018	108.93	108.93	105.72	106.53
6489	NASDAQ	TXN	Wed, Feb 28, 2018	109.04	110.22	108.32	108.35
6488	NASDAQ	TXN	Tue, Feb 27, 2018	109.38	110.29	108.34	108.34
6487	NASDAQ	TXN	Mon, Feb 26, 2018	107.28	109.74	107.28	109.63
6486	NASDAQ	TXN	Fri, Feb 23, 2018	105.01	107.06	104.74	107.04
6485	NASDAQ	TXN	Thu, Feb 22, 2018	104.00	105.08	103.41	103.93
6484	NASDAQ	TXN	Wed, Feb 21, 2018	105.77	106.18	103.59	103.66
6483	NASDAQ	TXN	Tue, Feb 20, 2018	103.99	106.86	103.91	105.29
6482	NASDAQ	TXN	Fri, Feb 16, 2018	104.28	105.54	103.88	104.47
6481	NASDAQ	TXN	Thu, Feb 15, 2018	103.82	104.58	101.54	104.57
6480	NASDAQ	TXN	Wed, Feb 14, 2018	99.85	102.96	99.85	102.68
6479	NASDAQ	TXN	Tue, Feb 13, 2018	101.11	101.73	100.12	100.98
6478	NASDAQ	TXN	Mon, Feb 12, 2018	101.55	102.55	100.43	101.94
6477	NASDAQ	TXN	Fri, Feb 9, 2018	99.52	101.30	96.99	100.49
6476	NASDAQ	TXN	Thu, Feb 8, 2018	102.03	102.61	97.60	97.66
6475	NASDAQ	TXN	Wed, Feb 7, 2018	104.60	105.68	101.91	101.98
6474	NASDAQ	TXN	Tue, Feb 6, 2018	102.62	106.66	102.25	105.87
6473	NASDAQ	TXN	Mon, Feb 5, 2018	107.02	109.12	103.38	104.21
6472	NASDAQ	TXN	Fri, Feb 2, 2018	109.02	110.23	107.52	107.66
6471	NASDAQ	TXN	Thu, Feb 1, 2018	108.75	110.75	108.57	110.08
6470	NASDAQ	TXN	Wed, Jan 31, 2018	110.98	110.99	108.30	109.67
6469	NASDAQ	TXN	Tue, Jan 30, 2018	111.20	111.47	109.30	109.89
6468	NASDAQ	TXN	Mon, Jan 29, 2018	112.47	113.40	111.25	112.65
6467	NASDAQ	TXN	Fri, Jan 26, 2018	110.93	114.00	109.54	113.69
6466	NASDAQ	TXN	Thu, Jan 25, 2018	110.86	111.71	109.08	110.15
6465	NASDAQ	TXN	Wed, Jan 24, 2018	111.14	114.00	108.68	109.70
6464	NASDAQ	TXN	Tue, Jan 23, 2018	120.02	120.75	118.90	119.89
6463	NASDAQ	TXN	Mon, Jan 22, 2018	117.92	119.48	117.46	119.44
6462	NASDAQ	TXN	Fri, Jan 19, 2018	117.01	117.56	115.71	116.83
6461	NASDAQ	TXN	Thu, Jan 18, 2018	119.00	119.98	116.00	116.41
6460	NASDAQ	TXN	Wed, Jan 17, 2018	113.95	119.43	113.51	119.16
6459	NASDAQ	TXN	Tue, Jan 16, 2018	113.55	113.91	111.94	112.92
6458	NASDAQ	TXN	Fri, Jan 12, 2018	110.74	113.00	110.58	112.72
6457	NASDAQ	TXN	Thu, Jan 11, 2018	110.05	110.76	109.43	110.67
6456	NASDAQ	TXN	Wed, Jan 10, 2018	109.85	109.99	108.21	109.70
6455	NASDAQ	TXN	Tue, Jan 9, 2018	109.62	110.98	109.08	110.39
6454	NASDAQ	TXN	Mon, Jan 8, 2018	108.55	110.37	108.41	109.64
6453	NASDAQ	TXN	Fri, Jan 5, 2018	108.70	109.23	108.29	109.12
6452	NASDAQ	TXN	Thu, Jan 4, 2018	108.48	109.21	108.05	108.29
6451	NASDAQ	TXN	Wed, Jan 3, 2018	105.88	108.51	105.60	108.43
6450	NASDAQ	TXN	Tue, Jan 2, 2018	105.11	105.62	104.50	105.57
6449	NASDAQ	TXN	Fri, Dec 29, 2017	104.58	105.08	104.42	104.44
6448	NASDAQ	TXN	Thu, Dec 28, 2017	104.92	104.92	104.22	104.82
6447	NASDAQ	TXN	Wed, Dec 27, 2017	104.42	104.90	103.98	104.53
6446	NASDAQ	TXN	Tue, Dec 26, 2017	103.58	104.19	103.06	104.15
6445	NASDAQ	TXN	Fri, Dec 22, 2017	104.00	104.34	103.64	104.13
6444	NASDAQ	TXN	Thu, Dec 21, 2017	105.16	105.33	104.01	104.07
6443	NASDAQ	TXN	Wed, Dec 20, 2017	104.90	105.15	103.48	104.80
6442	NASDAQ	TXN	Tue, Dec 19, 2017	103.19	104.30	103.08	104.10
6441	NASDAQ	TXN	Mon, Dec 18, 2017	102.10	103.37	101.65	103.27
6440	NASDAQ	TXN	Fri, Dec 15, 2017	101.28	101.60	100.07	101.22
6439	NASDAQ	TXN	Thu, Dec 14, 2017	98.96	100.54	98.78	100.25
6438	NASDAQ	TXN	Wed, Dec 13, 2017	98.97	99.18	98.21	98.86
6437	NASDAQ	TXN	Tue, Dec 12, 2017	98.70	99.19	98.23	98.43
6436	NASDAQ	TXN	Mon, Dec 11, 2017	98.07	98.88	97.77	98.83
6435	NASDAQ	TXN	Fri, Dec 8, 2017	98.92	99.31	97.78	98.02
6434	NASDAQ	TXN	Thu, Dec 7, 2017	97.32	98.14	96.94	97.78
6433	NASDAQ	TXN	Wed, Dec 6, 2017	96.25	97.45	95.87	97.02
6432	NASDAQ	TXN	Tue, Dec 5, 2017	95.98	98.72	95.36	96.90
6431	NASDAQ	TXN	Mon, Dec 4, 2017	97.54	97.88	95.27	95.97
6430	NASDAQ	TXN	Fri, Dec 1, 2017	96.54	97.41	94.72	97.18
6429	NASDAQ	TXN	Thu, Nov 30, 2017	97.38	98.47	96.70	97.29
6428	NASDAQ	TXN	Wed, Nov 29, 2017	99.73	99.79	96.45	96.88
6427	NASDAQ	TXN	Tue, Nov 28, 2017	99.09	99.73	98.62	99.48
6426	NASDAQ	TXN	Mon, Nov 27, 2017	98.95	99.25	98.61	98.63
6425	NASDAQ	TXN	Fri, Nov 24, 2017	98.20	99.33	98.19	99.30
6424	NASDAQ	TXN	Wed, Nov 22, 2017	99.15	99.35	98.07	98.08
6423	NASDAQ	TXN	Tue, Nov 21, 2017	98.75	99.65	98.65	99.19
6422	NASDAQ	TXN	Mon, Nov 20, 2017	97.81	98.92	97.80	98.28
6421	NASDAQ	TXN	Fri, Nov 17, 2017	98.56	98.56	97.61	97.74
6420	NASDAQ	TXN	Thu, Nov 16, 2017	97.07	98.63	97.05	98.32
6419	NASDAQ	TXN	Wed, Nov 15, 2017	96.62	98.03	96.28	96.77
6418	NASDAQ	TXN	Tue, Nov 14, 2017	96.70	97.23	96.35	96.96
6417	NASDAQ	TXN	Mon, Nov 13, 2017	96.40	97.29	96.35	97.03
6416	NASDAQ	TXN	Fri, Nov 10, 2017	96.67	97.05	96.40	96.94
6415	NASDAQ	TXN	Thu, Nov 9, 2017	97.60	98.03	95.63	97.05
6414	NASDAQ	TXN	Wed, Nov 8, 2017	98.31	98.76	97.89	98.44
6413	NASDAQ	TXN	Tue, Nov 7, 2017	98.55	99.05	98.28	98.40
6412	NASDAQ	TXN	Mon, Nov 6, 2017	97.82	98.67	97.67	98.54
6411	NASDAQ	TXN	Fri, Nov 3, 2017	97.00	98.00	96.34	97.98
6410	NASDAQ	TXN	Thu, Nov 2, 2017	96.25	96.88	95.60	96.79
6409	NASDAQ	TXN	Wed, Nov 1, 2017	96.97	97.25	95.77	96.35
6408	NASDAQ	TXN	Tue, Oct 31, 2017	96.28	97.04	96.18	96.69
6407	NASDAQ	TXN	Mon, Oct 30, 2017	96.68	97.13	95.92	96.06
6406	NASDAQ	TXN	Fri, Oct 27, 2017	95.94	97.56	95.71	97.50
6405	NASDAQ	TXN	Thu, Oct 26, 2017	96.44	96.94	95.84	96.15
6404	NASDAQ	TXN	Wed, Oct 25, 2017	95.00	96.70	94.16	95.82
6403	NASDAQ	TXN	Tue, Oct 24, 2017	96.30	96.62	95.46	96.44
6402	NASDAQ	TXN	Mon, Oct 23, 2017	96.00	96.74	95.44	96.21
6401	NASDAQ	TXN	Fri, Oct 20, 2017	94.05	95.40	94.00	95.18
6400	NASDAQ	TXN	Thu, Oct 19, 2017	92.97	93.64	92.57	93.45
6399	NASDAQ	TXN	Wed, Oct 18, 2017	94.26	94.29	93.20	93.43
6398	NASDAQ	TXN	Tue, Oct 17, 2017	94.17	94.31	93.54	94.27
6397	NASDAQ	TXN	Mon, Oct 16, 2017	94.21	94.41	93.67	94.23
6396	NASDAQ	TXN	Fri, Oct 13, 2017	93.09	93.73	92.80	93.59
6395	NASDAQ	TXN	Thu, Oct 12, 2017	92.88	93.31	92.59	92.62
6394	NASDAQ	TXN	Wed, Oct 11, 2017	91.99	92.92	91.72	92.87
6393	NASDAQ	TXN	Tue, Oct 10, 2017	91.97	92.41	91.47	92.38
6392	NASDAQ	TXN	Mon, Oct 9, 2017	91.61	91.86	91.31	91.58
6391	NASDAQ	TXN	Fri, Oct 6, 2017	90.74	91.54	90.74	91.35
6390	NASDAQ	TXN	Thu, Oct 5, 2017	90.55	91.30	90.11	91.14
6389	NASDAQ	TXN	Wed, Oct 4, 2017	89.90	90.56	89.58	90.49
6388	NASDAQ	TXN	Tue, Oct 3, 2017	89.65	90.24	89.50	89.94
6387	NASDAQ	TXN	Mon, Oct 2, 2017	89.88	90.24	89.31	89.65
6386	NASDAQ	TXN	Fri, Sep 29, 2017	89.77	89.89	89.09	89.64
6385	NASDAQ	TXN	Thu, Sep 28, 2017	88.44	89.66	88.35	89.65
6384	NASDAQ	TXN	Wed, Sep 27, 2017	88.48	89.15	87.85	88.81
6383	NASDAQ	TXN	Tue, Sep 26, 2017	87.99	88.29	87.45	87.70
6382	NASDAQ	TXN	Mon, Sep 25, 2017	87.65	88.08	86.92	87.50
6381	NASDAQ	TXN	Fri, Sep 22, 2017	86.59	88.45	86.50	88.27
6380	NASDAQ	TXN	Thu, Sep 21, 2017	86.02	86.59	85.67	86.05
6379	NASDAQ	TXN	Wed, Sep 20, 2017	87.00	87.00	84.48	85.83
6378	NASDAQ	TXN	Tue, Sep 19, 2017	86.37	87.24	85.64	86.81
6377	NASDAQ	TXN	Mon, Sep 18, 2017	85.00	86.47	84.89	86.14
6376	NASDAQ	TXN	Fri, Sep 15, 2017	83.14	85.03	82.87	84.84
6375	NASDAQ	TXN	Thu, Sep 14, 2017	82.40	83.67	82.40	83.29
6374	NASDAQ	TXN	Wed, Sep 13, 2017	82.84	82.94	82.28	82.70
6373	NASDAQ	TXN	Tue, Sep 12, 2017	82.34	82.95	82.16	82.89
6372	NASDAQ	TXN	Mon, Sep 11, 2017	81.90	82.73	81.81	82.22
6371	NASDAQ	TXN	Fri, Sep 8, 2017	81.98	82.04	81.25	81.38
6370	NASDAQ	TXN	Thu, Sep 7, 2017	82.45	83.99	81.79	82.00
6369	NASDAQ	TXN	Wed, Sep 6, 2017	82.24	82.37	81.59	82.07
6368	NASDAQ	TXN	Tue, Sep 5, 2017	82.32	82.49	81.27	81.85
6367	NASDAQ	TXN	Fri, Sep 1, 2017	82.74	83.11	82.38	82.54
6366	NASDAQ	TXN	Thu, Aug 31, 2017	82.44	82.95	82.13	82.82
6365	NASDAQ	TXN	Wed, Aug 30, 2017	81.21	82.41	81.10	82.31
6364	NASDAQ	TXN	Tue, Aug 29, 2017	80.08	81.25	80.03	81.03
6363	NASDAQ	TXN	Mon, Aug 28, 2017	81.44	81.66	80.58	80.76
6362	NASDAQ	TXN	Fri, Aug 25, 2017	81.58	81.90	80.94	80.98
6361	NASDAQ	TXN	Thu, Aug 24, 2017	81.16	81.50	80.82	81.25
6360	NASDAQ	TXN	Wed, Aug 23, 2017	80.24	81.12	80.07	80.89
6359	NASDAQ	TXN	Tue, Aug 22, 2017	80.34	81.13	80.06	80.75
6358	NASDAQ	TXN	Mon, Aug 21, 2017	80.14	80.24	79.60	79.89
6357	NASDAQ	TXN	Fri, Aug 18, 2017	80.09	80.69	79.94	79.97
6356	NASDAQ	TXN	Thu, Aug 17, 2017	81.95	82.16	80.09	80.15
6355	NASDAQ	TXN	Wed, Aug 16, 2017	82.42	82.66	81.95	82.46
6354	NASDAQ	TXN	Tue, Aug 15, 2017	82.07	82.31	81.69	81.95
6353	NASDAQ	TXN	Mon, Aug 14, 2017	81.48	82.21	81.20	82.05
6352	NASDAQ	TXN	Fri, Aug 11, 2017	80.58	81.34	80.43	80.89
6351	NASDAQ	TXN	Thu, Aug 10, 2017	81.80	82.00	80.28	80.36
6350	NASDAQ	TXN	Wed, Aug 9, 2017	81.97	82.31	81.38	82.28
6349	NASDAQ	TXN	Tue, Aug 8, 2017	81.99	83.69	81.89	82.45
6348	NASDAQ	TXN	Mon, Aug 7, 2017	81.44	82.20	81.44	82.17
6347	NASDAQ	TXN	Fri, Aug 4, 2017	81.63	81.96	81.25	81.43
6346	NASDAQ	TXN	Thu, Aug 3, 2017	81.30	81.73	80.97	81.36
6345	NASDAQ	TXN	Wed, Aug 2, 2017	82.01	82.01	80.64	81.31
6344	NASDAQ	TXN	Tue, Aug 1, 2017	81.60	81.84	81.02	81.71
6343	NASDAQ	TXN	Mon, Jul 31, 2017	80.83	81.66	80.78	81.38
6342	NASDAQ	TXN	Fri, Jul 28, 2017	80.42	81.04	80.05	80.71
6341	NASDAQ	TXN	Thu, Jul 27, 2017	82.13	82.53	80.09	80.97
6340	NASDAQ	TXN	Wed, Jul 26, 2017	83.00	84.24	81.96	82.53
6339	NASDAQ	TXN	Tue, Jul 25, 2017	81.05	81.93	80.58	81.39
6338	NASDAQ	TXN	Mon, Jul 24, 2017	81.86	81.87	80.60	80.92
6337	NASDAQ	TXN	Fri, Jul 21, 2017	81.46	82.00	81.00	81.70
6336	NASDAQ	TXN	Thu, Jul 20, 2017	82.20	82.81	81.86	82.69
6335	NASDAQ	TXN	Wed, Jul 19, 2017	82.49	82.70	81.86	82.16
6334	NASDAQ	TXN	Tue, Jul 18, 2017	81.50	82.21	81.15	82.16
6333	NASDAQ	TXN	Mon, Jul 17, 2017	81.82	82.00	81.48	81.66
6332	NASDAQ	TXN	Fri, Jul 14, 2017	80.95	82.11	80.85	82.00
6331	NASDAQ	TXN	Thu, Jul 13, 2017	80.41	80.98	80.27	80.54
6330	NASDAQ	TXN	Wed, Jul 12, 2017	79.46	80.54	79.46	80.52
6329	NASDAQ	TXN	Tue, Jul 11, 2017	78.78	79.15	78.28	79.04
6328	NASDAQ	TXN	Mon, Jul 10, 2017	78.43	79.09	77.93	78.78
6327	NASDAQ	TXN	Fri, Jul 7, 2017	77.31	78.66	77.31	78.48
6326	NASDAQ	TXN	Thu, Jul 6, 2017	76.19	77.69	76.19	76.86
6325	NASDAQ	TXN	Wed, Jul 5, 2017	76.63	77.51	76.24	76.91
6324	NASDAQ	TXN	Mon, Jul 3, 2017	77.45	77.64	76.40	76.41
6323	NASDAQ	TXN	Fri, Jun 30, 2017	77.69	77.69	76.61	76.93
6322	NASDAQ	TXN	Thu, Jun 29, 2017	77.50	77.93	75.92	76.90
6321	NASDAQ	TXN	Wed, Jun 28, 2017	77.61	78.21	76.95	78.06
6320	NASDAQ	TXN	Tue, Jun 27, 2017	78.00	78.27	76.94	76.95
6319	NASDAQ	TXN	Mon, Jun 26, 2017	80.04	80.09	78.24	78.31
6318	NASDAQ	TXN	Fri, Jun 23, 2017	79.06	80.02	78.64	79.58
6317	NASDAQ	TXN	Thu, Jun 22, 2017	79.95	80.05	78.95	79.05
6316	NASDAQ	TXN	Wed, Jun 21, 2017	79.70	79.92	79.23	79.67
6315	NASDAQ	TXN	Tue, Jun 20, 2017	81.16	81.23	79.54	79.57
6314	NASDAQ	TXN	Mon, Jun 19, 2017	80.37	81.45	80.28	81.42
6313	NASDAQ	TXN	Fri, Jun 16, 2017	79.85	80.23	79.02	79.70
6312	NASDAQ	TXN	Thu, Jun 15, 2017	79.35	80.40	79.22	80.08
6311	NASDAQ	TXN	Wed, Jun 14, 2017	81.26	81.49	79.44	80.16
6310	NASDAQ	TXN	Tue, Jun 13, 2017	81.41	81.80	80.60	80.99
6309	NASDAQ	TXN	Mon, Jun 12, 2017	79.82	81.32	79.67	81.05
6308	NASDAQ	TXN	Fri, Jun 9, 2017	84.23	84.65	79.94	80.90
6307	NASDAQ	TXN	Thu, Jun 8, 2017	83.20	84.36	82.62	84.34
6306	NASDAQ	TXN	Wed, Jun 7, 2017	82.80	83.43	82.29	82.89
6305	NASDAQ	TXN	Tue, Jun 6, 2017	81.65	82.88	81.51	82.22
6304	NASDAQ	TXN	Mon, Jun 5, 2017	81.66	82.38	81.66	81.89
6303	NASDAQ	TXN	Fri, Jun 2, 2017	81.96	81.97	80.86	81.63
6302	NASDAQ	TXN	Thu, Jun 1, 2017	82.61	82.86	81.22	81.49
6301	NASDAQ	TXN	Wed, May 31, 2017	82.20	83.24	82.18	82.49
6300	NASDAQ	TXN	Tue, May 30, 2017	81.00	82.20	81.00	81.97
6299	NASDAQ	TXN	Fri, May 26, 2017	80.86	81.18	80.32	81.12
6298	NASDAQ	TXN	Thu, May 25, 2017	80.49	80.99	79.98	80.79
6297	NASDAQ	TXN	Wed, May 24, 2017	80.30	80.30	79.74	80.05
6296	NASDAQ	TXN	Tue, May 23, 2017	80.50	80.55	79.45	79.69
6295	NASDAQ	TXN	Mon, May 22, 2017	80.48	80.93	80.05	80.37
6294	NASDAQ	TXN	Fri, May 19, 2017	79.39	81.04	79.30	80.30
6293	NASDAQ	TXN	Thu, May 18, 2017	78.92	79.69	78.42	79.23
6292	NASDAQ	TXN	Wed, May 17, 2017	81.54	82.06	78.61	78.68
6291	NASDAQ	TXN	Tue, May 16, 2017	81.88	82.32	81.45	82.27
6290	NASDAQ	TXN	Mon, May 15, 2017	80.65	81.62	80.46	81.55
6289	NASDAQ	TXN	Fri, May 12, 2017	80.77	80.77	80.28	80.69
6288	NASDAQ	TXN	Thu, May 11, 2017	80.20	80.68	79.65	80.40
6287	NASDAQ	TXN	Wed, May 10, 2017	79.98	80.67	79.77	80.49
6286	NASDAQ	TXN	Tue, May 9, 2017	79.38	79.83	79.27	79.45
6285	NASDAQ	TXN	Mon, May 8, 2017	79.70	79.82	79.36	79.46
6284	NASDAQ	TXN	Fri, May 5, 2017	79.45	79.64	79.14	79.63
6283	NASDAQ	TXN	Thu, May 4, 2017	79.98	80.03	79.08	79.30
6282	NASDAQ	TXN	Wed, May 3, 2017	79.20	79.93	79.00	79.77
6281	NASDAQ	TXN	Tue, May 2, 2017	79.16	79.41	78.79	79.25
6280	NASDAQ	TXN	Mon, May 1, 2017	79.25	79.50	78.40	79.29
6279	NASDAQ	TXN	Fri, Apr 28, 2017	81.04	81.04	78.65	79.18
6278	NASDAQ	TXN	Thu, Apr 27, 2017	80.75	81.27	80.36	80.80
6277	NASDAQ	TXN	Wed, Apr 26, 2017	82.17	82.92	80.79	81.11
6276	NASDAQ	TXN	Tue, Apr 25, 2017	81.30	82.43	81.12	82.36
6275	NASDAQ	TXN	Mon, Apr 24, 2017	81.02	81.51	80.85	81.08
6274	NASDAQ	TXN	Fri, Apr 21, 2017	79.58	80.41	79.24	79.81
6273	NASDAQ	TXN	Thu, Apr 20, 2017	79.72	80.89	79.51	80.76
6272	NASDAQ	TXN	Wed, Apr 19, 2017	79.96	80.66	79.28	79.37
6271	NASDAQ	TXN	Tue, Apr 18, 2017	78.51	79.84	78.35	79.61
6270	NASDAQ	TXN	Mon, Apr 17, 2017	78.30	78.75	78.12	78.72
6269	NASDAQ	TXN	Thu, Apr 13, 2017	78.47	79.33	77.83	77.84
6268	NASDAQ	TXN	Wed, Apr 12, 2017	79.48	79.68	78.20	78.48
6267	NASDAQ	TXN	Tue, Apr 11, 2017	79.88	79.88	78.20	79.41
6266	NASDAQ	TXN	Mon, Apr 10, 2017	80.42	80.76	79.92	80.13
6265	NASDAQ	TXN	Fri, Apr 7, 2017	80.30	80.92	80.08	80.53
6264	NASDAQ	TXN	Thu, Apr 6, 2017	79.98	80.37	79.40	80.10
6263	NASDAQ	TXN	Wed, Apr 5, 2017	80.60	81.18	79.98	80.08
6262	NASDAQ	TXN	Tue, Apr 4, 2017	80.11	80.67	80.11	80.60
6261	NASDAQ	TXN	Mon, Apr 3, 2017	80.87	81.50	79.79	80.36
6260	NASDAQ	TXN	Fri, Mar 31, 2017	80.79	81.15	80.54	80.56
6259	NASDAQ	TXN	Thu, Mar 30, 2017	80.23	81.08	80.23	81.04
6258	NASDAQ	TXN	Wed, Mar 29, 2017	80.35	80.66	80.26	80.49
6257	NASDAQ	TXN	Tue, Mar 28, 2017	80.30	80.99	80.22	80.61
6256	NASDAQ	TXN	Mon, Mar 27, 2017	79.95	80.82	79.71	80.53
6255	NASDAQ	TXN	Fri, Mar 24, 2017	81.92	82.05	80.43	80.59
6254	NASDAQ	TXN	Thu, Mar 23, 2017	80.69	81.04	80.23	80.67
6253	NASDAQ	TXN	Wed, Mar 22, 2017	80.09	80.79	79.58	80.69
6252	NASDAQ	TXN	Tue, Mar 21, 2017	81.93	82.08	79.67	79.75
6251	NASDAQ	TXN	Mon, Mar 20, 2017	81.99	82.27	81.54	81.59
6250	NASDAQ	TXN	Fri, Mar 17, 2017	82.24	82.44	81.44	82.20
6249	NASDAQ	TXN	Thu, Mar 16, 2017	81.99	82.18	81.38	81.71
6248	NASDAQ	TXN	Wed, Mar 15, 2017	81.42	81.95	80.96	81.82
6247	NASDAQ	TXN	Tue, Mar 14, 2017	80.95	81.21	80.62	81.09
6246	NASDAQ	TXN	Mon, Mar 13, 2017	80.32	81.09	80.18	81.02
6245	NASDAQ	TXN	Fri, Mar 10, 2017	79.72	80.63	79.30	80.33
6244	NASDAQ	TXN	Thu, Mar 9, 2017	79.49	79.79	78.80	79.13
6243	NASDAQ	TXN	Wed, Mar 8, 2017	79.44	79.94	79.16	79.34
6242	NASDAQ	TXN	Tue, Mar 7, 2017	78.35	80.37	78.21	79.12
6241	NASDAQ	TXN	Mon, Mar 6, 2017	77.69	78.46	77.40	78.31
6240	NASDAQ	TXN	Fri, Mar 3, 2017	78.20	78.20	77.46	77.86
6239	NASDAQ	TXN	Thu, Mar 2, 2017	78.36	78.76	77.95	78.08
6238	NASDAQ	TXN	Wed, Mar 1, 2017	77.13	78.18	76.68	78.15
6237	NASDAQ	TXN	Tue, Feb 28, 2017	77.06	77.17	76.46	76.62
6236	NASDAQ	TXN	Mon, Feb 27, 2017	77.31	77.34	76.76	77.19
6235	NASDAQ	TXN	Fri, Feb 24, 2017	76.94	77.24	76.40	77.24
6234	NASDAQ	TXN	Thu, Feb 23, 2017	77.23	77.38	76.69	77.14
6233	NASDAQ	TXN	Wed, Feb 22, 2017	77.20	77.28	76.80	77.23
6232	NASDAQ	TXN	Tue, Feb 21, 2017	76.79	77.13	76.59	77.08
6231	NASDAQ	TXN	Fri, Feb 17, 2017	76.11	76.44	75.66	76.44
6230	NASDAQ	TXN	Thu, Feb 16, 2017	75.80	76.32	75.52	76.25
6229	NASDAQ	TXN	Wed, Feb 15, 2017	75.65	75.81	74.93	75.67
6228	NASDAQ	TXN	Tue, Feb 14, 2017	75.46	75.64	75.30	75.64
6227	NASDAQ	TXN	Mon, Feb 13, 2017	75.53	75.74	75.39	75.52
6226	NASDAQ	TXN	Fri, Feb 10, 2017	75.62	75.66	74.52	75.16
6225	NASDAQ	TXN	Thu, Feb 9, 2017	76.30	76.35	75.27	75.30
6224	NASDAQ	TXN	Wed, Feb 8, 2017	76.49	76.55	75.92	75.95
6223	NASDAQ	TXN	Tue, Feb 7, 2017	76.37	76.75	76.04	76.18
6222	NASDAQ	TXN	Mon, Feb 6, 2017	76.38	76.48	75.85	76.22
6221	NASDAQ	TXN	Fri, Feb 3, 2017	76.29	76.56	76.03	76.50
6220	NASDAQ	TXN	Thu, Feb 2, 2017	75.61	76.10	75.34	75.89
6219	NASDAQ	TXN	Wed, Feb 1, 2017	76.06	76.87	75.86	76.27
6218	NASDAQ	TXN	Tue, Jan 31, 2017	77.40	77.54	75.25	75.54
6217	NASDAQ	TXN	Mon, Jan 30, 2017	77.52	78.08	77.35	77.90
6216	NASDAQ	TXN	Fri, Jan 27, 2017	79.06	79.45	77.74	78.03
6215	NASDAQ	TXN	Thu, Jan 26, 2017	78.02	79.47	78.01	79.26
6214	NASDAQ	TXN	Wed, Jan 25, 2017	77.72	78.72	77.19	78.58
6213	NASDAQ	TXN	Tue, Jan 24, 2017	76.19	77.32	75.91	77.08
6212	NASDAQ	TXN	Mon, Jan 23, 2017	74.80	75.74	74.64	75.73
6211	NASDAQ	TXN	Fri, Jan 20, 2017	74.16	74.89	74.16	74.75
6210	NASDAQ	TXN	Thu, Jan 19, 2017	74.22	74.81	73.87	73.88
6209	NASDAQ	TXN	Wed, Jan 18, 2017	74.73	74.84	74.25	74.38
6208	NASDAQ	TXN	Tue, Jan 17, 2017	74.67	74.95	74.29	74.49
6207	NASDAQ	TXN	Fri, Jan 13, 2017	74.83	75.30	74.73	75.00
6206	NASDAQ	TXN	Thu, Jan 12, 2017	75.00	75.14	74.09	74.85
6205	NASDAQ	TXN	Wed, Jan 11, 2017	74.64	75.20	74.46	75.20
6204	NASDAQ	TXN	Tue, Jan 10, 2017	74.62	74.83	74.06	74.60
6203	NASDAQ	TXN	Mon, Jan 9, 2017	74.51	75.22	74.17	74.34
6202	NASDAQ	TXN	Fri, Jan 6, 2017	72.88	74.28	72.47	74.15
6201	NASDAQ	TXN	Thu, Jan 5, 2017	73.29	73.70	72.89	72.92
6200	NASDAQ	TXN	Wed, Jan 4, 2017	73.65	73.97	73.25	73.49
6199	NASDAQ	TXN	Tue, Jan 3, 2017	73.53	74.31	73.05	73.58
6198	NASDAQ	TXN	Fri, Dec 30, 2016	74.43	74.46	72.77	72.97
6197	NASDAQ	TXN	Thu, Dec 29, 2016	73.84	74.40	73.80	74.15
6196	NASDAQ	TXN	Wed, Dec 28, 2016	74.96	75.05	73.98	74.05
6195	NASDAQ	TXN	Tue, Dec 27, 2016	74.42	75.15	74.16	74.87
6194	NASDAQ	TXN	Fri, Dec 23, 2016	74.11	74.39	74.00	74.38
6193	NASDAQ	TXN	Thu, Dec 22, 2016	74.25	74.32	73.75	74.20
6192	NASDAQ	TXN	Wed, Dec 21, 2016	74.22	74.72	74.14	74.17
6191	NASDAQ	TXN	Tue, Dec 20, 2016	73.93	74.19	73.60	74.04
6190	NASDAQ	TXN	Mon, Dec 19, 2016	73.11	74.08	72.96	73.57
6189	NASDAQ	TXN	Fri, Dec 16, 2016	73.36	73.75	72.68	72.89
6188	NASDAQ	TXN	Thu, Dec 15, 2016	72.73	73.59	72.45	73.45
6187	NASDAQ	TXN	Wed, Dec 14, 2016	73.55	73.70	72.40	72.50
6186	NASDAQ	TXN	Tue, Dec 13, 2016	71.95	73.60	71.77	73.20
6185	NASDAQ	TXN	Mon, Dec 12, 2016	71.89	71.93	71.19	71.73
6184	NASDAQ	TXN	Fri, Dec 9, 2016	72.35	72.65	71.56	71.99
6183	NASDAQ	TXN	Thu, Dec 8, 2016	72.32	72.58	71.88	72.13
6182	NASDAQ	TXN	Wed, Dec 7, 2016	71.50	72.43	71.12	72.20
6181	NASDAQ	TXN	Tue, Dec 6, 2016	71.11	71.39	70.61	71.37
6180	NASDAQ	TXN	Mon, Dec 5, 2016	71.34	71.53	70.38	70.51
6179	NASDAQ	TXN	Fri, Dec 2, 2016	69.99	71.16	69.92	70.72
6178	NASDAQ	TXN	Thu, Dec 1, 2016	73.88	73.91	69.96	70.41
6177	NASDAQ	TXN	Wed, Nov 30, 2016	74.67	74.69	73.93	73.93
6176	NASDAQ	TXN	Tue, Nov 29, 2016	74.66	75.25	74.23	74.40
6175	NASDAQ	TXN	Mon, Nov 28, 2016	74.29	74.89	74.04	74.53
6174	NASDAQ	TXN	Fri, Nov 25, 2016	73.87	74.61	73.73	74.43
6173	NASDAQ	TXN	Wed, Nov 23, 2016	74.38	74.55	73.92	74.06
6172	NASDAQ	TXN	Tue, Nov 22, 2016	74.09	74.64	74.03	74.40
6171	NASDAQ	TXN	Mon, Nov 21, 2016	72.75	73.73	72.70	73.68
6170	NASDAQ	TXN	Fri, Nov 18, 2016	71.84	73.15	71.75	72.60
6169	NASDAQ	TXN	Thu, Nov 17, 2016	71.17	72.28	70.63	72.08
6168	NASDAQ	TXN	Wed, Nov 16, 2016	71.01	71.30	70.56	71.20
6167	NASDAQ	TXN	Tue, Nov 15, 2016	70.20	71.36	70.05	71.03
6166	NASDAQ	TXN	Mon, Nov 14, 2016	70.14	70.35	69.64	70.02
6165	NASDAQ	TXN	Fri, Nov 11, 2016	69.02	70.06	69.00	69.85
6164	NASDAQ	TXN	Thu, Nov 10, 2016	70.00	70.72	68.13	69.14
6163	NASDAQ	TXN	Wed, Nov 9, 2016	67.80	69.95	67.60	69.79
6162	NASDAQ	TXN	Tue, Nov 8, 2016	69.01	69.97	68.95	69.83
6161	NASDAQ	TXN	Mon, Nov 7, 2016	68.83	69.48	68.29	69.01
6160	NASDAQ	TXN	Fri, Nov 4, 2016	66.88	68.00	66.80	67.60
6159	NASDAQ	TXN	Thu, Nov 3, 2016	68.70	68.72	67.53	67.90
6158	NASDAQ	TXN	Wed, Nov 2, 2016	69.57	69.95	68.72	68.84
6157	NASDAQ	TXN	Tue, Nov 1, 2016	71.13	71.13	68.92	69.44
6156	NASDAQ	TXN	Mon, Oct 31, 2016	71.31	71.44	70.80	70.85
6155	NASDAQ	TXN	Fri, Oct 28, 2016	70.96	71.69	70.52	70.80
6154	NASDAQ	TXN	Thu, Oct 27, 2016	71.40	72.18	70.41	70.73
6153	NASDAQ	TXN	Wed, Oct 26, 2016	71.00	71.94	70.77	71.71
6152	NASDAQ	TXN	Tue, Oct 25, 2016	71.57	71.85	71.08	71.20
6151	NASDAQ	TXN	Mon, Oct 24, 2016	70.26	71.74	70.23	71.68
6150	NASDAQ	TXN	Fri, Oct 21, 2016	69.41	70.04	68.80	69.97
6149	NASDAQ	TXN	Thu, Oct 20, 2016	69.42	70.05	68.77	69.75
6148	NASDAQ	TXN	Wed, Oct 19, 2016	68.89	69.61	68.60	69.49
6147	NASDAQ	TXN	Tue, Oct 18, 2016	69.86	69.93	69.17	69.25
6146	NASDAQ	TXN	Mon, Oct 17, 2016	68.50	68.99	68.37	68.42
6145	NASDAQ	TXN	Fri, Oct 14, 2016	68.27	69.22	68.21	68.49
6144	NASDAQ	TXN	Thu, Oct 13, 2016	67.91	67.96	67.06	67.77
6143	NASDAQ	TXN	Wed, Oct 12, 2016	68.83	68.83	67.99	68.46
6142	NASDAQ	TXN	Tue, Oct 11, 2016	69.93	69.97	68.06	68.76
6141	NASDAQ	TXN	Mon, Oct 10, 2016	71.08	71.33	69.90	69.93
6140	NASDAQ	TXN	Fri, Oct 7, 2016	71.00	71.06	70.45	70.87
6139	NASDAQ	TXN	Thu, Oct 6, 2016	70.44	71.00	70.03	70.96
6138	NASDAQ	TXN	Wed, Oct 5, 2016	69.85	70.84	69.01	70.60
6137	NASDAQ	TXN	Tue, Oct 4, 2016	69.66	69.91	69.10	69.59
6136	NASDAQ	TXN	Mon, Oct 3, 2016	70.08	70.26	69.47	69.66
6135	NASDAQ	TXN	Fri, Sep 30, 2016	69.95	70.58	69.84	70.18
6134	NASDAQ	TXN	Thu, Sep 29, 2016	69.63	70.28	69.22	69.84
6133	NASDAQ	TXN	Wed, Sep 28, 2016	69.40	69.78	69.22	69.74
6132	NASDAQ	TXN	Tue, Sep 27, 2016	68.39	69.47	68.08	69.45
6131	NASDAQ	TXN	Mon, Sep 26, 2016	68.55	68.77	68.13	68.42
6130	NASDAQ	TXN	Fri, Sep 23, 2016	70.00	70.00	68.98	68.98
6129	NASDAQ	TXN	Thu, Sep 22, 2016	70.01	70.13	69.47	69.76
6128	NASDAQ	TXN	Wed, Sep 21, 2016	69.41	69.71	68.83	69.56
6127	NASDAQ	TXN	Tue, Sep 20, 2016	69.77	69.90	69.01	69.18
6126	NASDAQ	TXN	Mon, Sep 19, 2016	69.83	70.29	69.29	69.54
6125	NASDAQ	TXN	Fri, Sep 16, 2016	69.97	69.97	68.48	69.36
6124	NASDAQ	TXN	Thu, Sep 15, 2016	67.80	69.36	67.60	69.22
6123	NASDAQ	TXN	Wed, Sep 14, 2016	67.46	68.07	67.22	67.79
6122	NASDAQ	TXN	Tue, Sep 13, 2016	68.01	68.55	67.27	67.45
6121	NASDAQ	TXN	Mon, Sep 12, 2016	66.31	68.02	66.30	67.94
6120	NASDAQ	TXN	Fri, Sep 9, 2016	68.19	68.42	66.67	66.67
6119	NASDAQ	TXN	Thu, Sep 8, 2016	69.24	69.41	68.70	68.99
6118	NASDAQ	TXN	Wed, Sep 7, 2016	69.75	70.00	69.26	69.49
6117	NASDAQ	TXN	Tue, Sep 6, 2016	69.93	70.03	69.26	69.79
6116	NASDAQ	TXN	Fri, Sep 2, 2016	70.02	70.10	69.26	69.68
6115	NASDAQ	TXN	Thu, Sep 1, 2016	68.78	69.79	68.30	69.70
6114	NASDAQ	TXN	Wed, Aug 31, 2016	69.36	69.61	69.23	69.54
6113	NASDAQ	TXN	Tue, Aug 30, 2016	70.00	70.20	69.09	69.31
6112	NASDAQ	TXN	Mon, Aug 29, 2016	69.90	70.37	69.85	69.98
6111	NASDAQ	TXN	Fri, Aug 26, 2016	69.99	70.35	69.40	69.75
6110	NASDAQ	TXN	Thu, Aug 25, 2016	69.90	70.06	69.70	69.82
6109	NASDAQ	TXN	Wed, Aug 24, 2016	70.11	70.22	69.71	69.90
6108	NASDAQ	TXN	Tue, Aug 23, 2016	70.42	70.54	69.93	69.98
6107	NASDAQ	TXN	Mon, Aug 22, 2016	70.35	70.61	69.84	70.00
6106	NASDAQ	TXN	Fri, Aug 19, 2016	70.12	70.54	69.94	70.27
6105	NASDAQ	TXN	Thu, Aug 18, 2016	69.98	70.17	69.79	70.13
6104	NASDAQ	TXN	Wed, Aug 17, 2016	69.92	70.02	69.54	69.82
6103	NASDAQ	TXN	Tue, Aug 16, 2016	70.09	70.33	69.82	69.82
6102	NASDAQ	TXN	Mon, Aug 15, 2016	70.19	70.70	69.93	70.33
6101	NASDAQ	TXN	Fri, Aug 12, 2016	70.00	70.22	69.78	69.84
6100	NASDAQ	TXN	Thu, Aug 11, 2016	70.00	70.20	69.77	70.00
6099	NASDAQ	TXN	Wed, Aug 10, 2016	70.23	70.31	69.81	69.89
6098	NASDAQ	TXN	Tue, Aug 9, 2016	70.42	70.85	70.17	70.25
6097	NASDAQ	TXN	Mon, Aug 8, 2016	70.03	70.32	69.99	70.14
6096	NASDAQ	TXN	Fri, Aug 5, 2016	70.00	70.21	69.71	70.15
6095	NASDAQ	TXN	Thu, Aug 4, 2016	69.50	69.71	68.54	69.61
6094	NASDAQ	TXN	Wed, Aug 3, 2016	68.84	69.09	68.51	68.88
6093	NASDAQ	TXN	Tue, Aug 2, 2016	69.69	69.88	68.44	68.85
6092	NASDAQ	TXN	Mon, Aug 1, 2016	69.83	70.26	69.52	69.88
6091	NASDAQ	TXN	Fri, Jul 29, 2016	70.32	70.47	69.63	69.75
6090	NASDAQ	TXN	Thu, Jul 28, 2016	70.63	70.81	69.83	70.23
6089	NASDAQ	TXN	Wed, Jul 27, 2016	70.98	71.57	70.16	71.27
6088	NASDAQ	TXN	Tue, Jul 26, 2016	70.65	72.58	69.93	71.42
6087	NASDAQ	TXN	Mon, Jul 25, 2016	65.50	66.22	65.32	66.22
6086	NASDAQ	TXN	Fri, Jul 22, 2016	65.13	65.67	64.74	65.49
6085	NASDAQ	TXN	Thu, Jul 21, 2016	65.39	65.50	64.80	64.91
6084	NASDAQ	TXN	Wed, Jul 20, 2016	65.32	65.68	65.00	65.45
6083	NASDAQ	TXN	Tue, Jul 19, 2016	64.89	65.26	64.76	64.94
6082	NASDAQ	TXN	Mon, Jul 18, 2016	64.85	65.52	64.85	65.19
6081	NASDAQ	TXN	Fri, Jul 15, 2016	65.26	65.26	64.54	64.85
6080	NASDAQ	TXN	Thu, Jul 14, 2016	65.00	65.22	64.73	64.81
6079	NASDAQ	TXN	Wed, Jul 13, 2016	64.54	64.80	64.35	64.54
6078	NASDAQ	TXN	Tue, Jul 12, 2016	63.77	64.41	63.73	64.38
6077	NASDAQ	TXN	Mon, Jul 11, 2016	63.50	63.88	63.26	63.40
6076	NASDAQ	TXN	Fri, Jul 8, 2016	62.29	63.28	62.05	63.27
6075	NASDAQ	TXN	Thu, Jul 7, 2016	61.07	61.94	61.04	61.77
6074	NASDAQ	TXN	Wed, Jul 6, 2016	60.99	61.35	60.46	61.06
6073	NASDAQ	TXN	Tue, Jul 5, 2016	61.59	61.84	60.99	61.25
6072	NASDAQ	TXN	Fri, Jul 1, 2016	62.33	62.44	61.89	62.11
6071	NASDAQ	TXN	Thu, Jun 30, 2016	61.51	62.65	61.16	62.65
6070	NASDAQ	TXN	Wed, Jun 29, 2016	60.70	61.31	60.40	61.25
6069	NASDAQ	TXN	Tue, Jun 28, 2016	59.41	60.30	59.10	60.27
6068	NASDAQ	TXN	Mon, Jun 27, 2016	59.87	60.00	58.61	59.07
6067	NASDAQ	TXN	Fri, Jun 24, 2016	60.51	61.90	60.36	60.54
6066	NASDAQ	TXN	Thu, Jun 23, 2016	62.65	63.31	62.37	63.30
6065	NASDAQ	TXN	Wed, Jun 22, 2016	62.33	62.53	61.93	62.06
6064	NASDAQ	TXN	Tue, Jun 21, 2016	62.15	62.35	61.79	62.04
6063	NASDAQ	TXN	Mon, Jun 20, 2016	62.43	62.59	61.96	62.01
6062	NASDAQ	TXN	Fri, Jun 17, 2016	62.08	62.13	60.90	61.62
6061	NASDAQ	TXN	Thu, Jun 16, 2016	61.39	62.13	61.09	62.06
6060	NASDAQ	TXN	Wed, Jun 15, 2016	62.27	62.28	61.42	61.69
6059	NASDAQ	TXN	Tue, Jun 14, 2016	61.53	62.11	61.21	61.90
6058	NASDAQ	TXN	Mon, Jun 13, 2016	61.80	62.31	61.41	61.53
6057	NASDAQ	TXN	Fri, Jun 10, 2016	61.41	62.18	61.32	61.91
6056	NASDAQ	TXN	Thu, Jun 9, 2016	62.29	62.29	61.51	62.14
6055	NASDAQ	TXN	Wed, Jun 8, 2016	61.60	62.29	61.59	62.08
6054	NASDAQ	TXN	Tue, Jun 7, 2016	61.50	61.77	61.40	61.56
6053	NASDAQ	TXN	Mon, Jun 6, 2016	60.68	61.47	60.55	61.29
6052	NASDAQ	TXN	Fri, Jun 3, 2016	61.17	61.17	60.15	60.53
6051	NASDAQ	TXN	Thu, Jun 2, 2016	60.84	60.93	60.43	60.76
6050	NASDAQ	TXN	Wed, Jun 1, 2016	60.51	61.24	60.21	61.07
6049	NASDAQ	TXN	Tue, May 31, 2016	61.02	61.21	60.29	60.60
6048	NASDAQ	TXN	Fri, May 27, 2016	60.82	61.08	60.65	61.02
6047	NASDAQ	TXN	Thu, May 26, 2016	60.35	60.82	60.15	60.77
6046	NASDAQ	TXN	Wed, May 25, 2016	60.15	60.51	59.97	60.44
6045	NASDAQ	TXN	Tue, May 24, 2016	58.99	60.18	58.98	60.09
6044	NASDAQ	TXN	Mon, May 23, 2016	58.81	59.28	58.60	58.73
6043	NASDAQ	TXN	Fri, May 20, 2016	57.49	58.83	57.47	58.53
6042	NASDAQ	TXN	Thu, May 19, 2016	57.54	57.88	56.79	57.23
6041	NASDAQ	TXN	Wed, May 18, 2016	57.23	58.51	57.18	58.01
6040	NASDAQ	TXN	Tue, May 17, 2016	57.74	58.15	57.17	57.43
6039	NASDAQ	TXN	Mon, May 16, 2016	57.46	58.51	57.27	58.02
6038	NASDAQ	TXN	Fri, May 13, 2016	57.08	57.60	56.98	57.12
6037	NASDAQ	TXN	Thu, May 12, 2016	57.79	58.00	56.58	57.16
6036	NASDAQ	TXN	Wed, May 11, 2016	57.62	58.17	57.45	57.63
6035	NASDAQ	TXN	Tue, May 10, 2016	57.12	57.66	56.79	57.63
6034	NASDAQ	TXN	Mon, May 9, 2016	57.17	57.53	56.88	56.91
6033	NASDAQ	TXN	Fri, May 6, 2016	56.24	57.30	56.19	57.20
6032	NASDAQ	TXN	Thu, May 5, 2016	56.53	57.09	56.34	56.64
6031	NASDAQ	TXN	Wed, May 4, 2016	56.95	57.20	56.33	56.43
6030	NASDAQ	TXN	Tue, May 3, 2016	57.22	57.59	57.00	57.20
6029	NASDAQ	TXN	Mon, May 2, 2016	57.30	57.96	56.95	57.85
6028	NASDAQ	TXN	Fri, Apr 29, 2016	57.71	58.20	56.83	57.04
6027	NASDAQ	TXN	Thu, Apr 28, 2016	60.00	60.60	58.49	58.69
6026	NASDAQ	TXN	Wed, Apr 27, 2016	59.03	60.00	58.76	59.92
6025	NASDAQ	TXN	Tue, Apr 26, 2016	59.15	59.93	59.07	59.40
6024	NASDAQ	TXN	Mon, Apr 25, 2016	58.71	59.13	58.62	59.02
6023	NASDAQ	TXN	Fri, Apr 22, 2016	58.81	59.60	58.44	58.68
6022	NASDAQ	TXN	Thu, Apr 21, 2016	58.89	59.13	58.55	58.86
6021	NASDAQ	TXN	Wed, Apr 20, 2016	58.59	59.47	58.11	59.05
6020	NASDAQ	TXN	Tue, Apr 19, 2016	58.87	59.31	57.77	58.42
6019	NASDAQ	TXN	Mon, Apr 18, 2016	58.64	59.07	58.62	58.95
6018	NASDAQ	TXN	Fri, Apr 15, 2016	59.47	59.47	58.76	58.93
6017	NASDAQ	TXN	Thu, Apr 14, 2016	58.77	59.27	58.13	59.22
6016	NASDAQ	TXN	Wed, Apr 13, 2016	58.72	59.26	58.42	59.17
6015	NASDAQ	TXN	Tue, Apr 12, 2016	57.82	58.67	57.43	58.44
6014	NASDAQ	TXN	Mon, Apr 11, 2016	57.90	58.64	57.79	57.82
6013	NASDAQ	TXN	Fri, Apr 8, 2016	57.57	58.08	57.57	57.89
6012	NASDAQ	TXN	Thu, Apr 7, 2016	57.84	58.08	56.98	57.15
6011	NASDAQ	TXN	Wed, Apr 6, 2016	57.59	58.37	57.25	58.36
6010	NASDAQ	TXN	Tue, Apr 5, 2016	57.72	57.72	57.72	57.71
6009	NASDAQ	TXN	Mon, Apr 4, 2016	57.79	58.00	57.56	57.72
6008	NASDAQ	TXN	Fri, Apr 1, 2016	57.49	58.00	57.13	57.94
6007	NASDAQ	TXN	Thu, Mar 31, 2016	58.12	58.21	57.37	58.37
6006	NASDAQ	TXN	Wed, Mar 30, 2016	57.73	58.78	57.58	58.37
6005	NASDAQ	TXN	Tue, Mar 29, 2016	56.46	57.51	56.08	56.52
6004	NASDAQ	TXN	Mon, Mar 28, 2016	57.05	57.15	56.34	56.52
6003	NASDAQ	TXN	Thu, Mar 24, 2016	56.60	56.60	56.60	56.70
6002	NASDAQ	TXN	Wed, Mar 23, 2016	56.97	56.99	56.55	56.60
6001	NASDAQ	TXN	Tue, Mar 22, 2016	56.74	57.20	56.52	56.90
6000	NASDAQ	TXN	Mon, Mar 21, 2016	56.90	57.06	56.38	57.02
5999	NASDAQ	TXN	Fri, Mar 18, 2016	56.79	57.25	56.52	57.09
5998	NASDAQ	TXN	Thu, Mar 17, 2016	55.93	56.81	55.92	56.60
5997	NASDAQ	TXN	Wed, Mar 16, 2016	55.70	56.28	55.35	56.14
5996	NASDAQ	TXN	Tue, Mar 15, 2016	55.61	55.61	55.61	55.73
5995	NASDAQ	TXN	Mon, Mar 14, 2016	55.80	56.00	55.26	55.61
5994	NASDAQ	TXN	Fri, Mar 11, 2016	55.93	56.21	55.75	56.06
5993	NASDAQ	TXN	Thu, Mar 10, 2016	55.45	55.64	54.62	54.75
5992	NASDAQ	TXN	Wed, Mar 9, 2016	54.53	54.53	54.53	54.75
5991	NASDAQ	TXN	Tue, Mar 8, 2016	54.99	55.15	54.42	55.49
5990	NASDAQ	TXN	Mon, Mar 7, 2016	54.54	55.54	54.49	55.49
5989	NASDAQ	TXN	Fri, Mar 4, 2016	55.00	55.27	54.40	54.89
5988	NASDAQ	TXN	Thu, Mar 3, 2016	54.42	54.42	54.42	54.87
5987	NASDAQ	TXN	Wed, Mar 2, 2016	54.34	54.63	53.98	54.22
5986	NASDAQ	TXN	Tue, Mar 1, 2016	53.47	54.22	53.00	54.22
5985	NASDAQ	TXN	Mon, Feb 29, 2016	53.40	53.83	52.97	53.30
5984	NASDAQ	TXN	Fri, Feb 26, 2016	53.11	53.11	53.11	53.30
5983	NASDAQ	TXN	Thu, Feb 25, 2016	52.81	53.11	51.86	53.11
5982	NASDAQ	TXN	Wed, Feb 24, 2016	51.83	52.58	51.31	52.46
5981	NASDAQ	TXN	Tue, Feb 23, 2016	53.03	53.37	52.12	52.24
5980	NASDAQ	TXN	Mon, Feb 22, 2016	53.29	53.58	53.05	53.30
5979	NASDAQ	TXN	Fri, Feb 19, 2016	52.83	52.94	52.41	52.76
5978	NASDAQ	TXN	Thu, Feb 18, 2016	53.64	53.82	53.00	53.06
5977	NASDAQ	TXN	Wed, Feb 17, 2016	52.96	53.72	52.73	53.69
5976	NASDAQ	TXN	Tue, Feb 16, 2016	51.14	52.77	51.14	52.54
5975	NASDAQ	TXN	Fri, Feb 12, 2016	51.06	51.40	49.99	51.14
5974	NASDAQ	TXN	Thu, Feb 11, 2016	49.85	50.78	49.74	50.38
5973	NASDAQ	TXN	Wed, Feb 10, 2016	51.33	51.70	50.59	50.75
5972	NASDAQ	TXN	Tue, Feb 9, 2016	50.53	51.63	50.09	50.68
5971	NASDAQ	TXN	Mon, Feb 8, 2016	49.26	51.23	49.10	50.90
5970	NASDAQ	TXN	Fri, Feb 5, 2016	51.20	51.41	49.51	49.88
5969	NASDAQ	TXN	Thu, Feb 4, 2016	50.46	51.62	50.01	51.26
5968	NASDAQ	TXN	Wed, Feb 3, 2016	50.15	50.71	49.10	50.25
5967	NASDAQ	TXN	Tue, Feb 2, 2016	52.12	52.50	50.64	50.64
5966	NASDAQ	TXN	Mon, Feb 1, 2016	52.30	53.27	52.30	52.83
5965	NASDAQ	TXN	Fri, Jan 29, 2016	51.32	52.94	50.99	52.93
5964	NASDAQ	TXN	Thu, Jan 28, 2016	50.68	52.00	50.39	51.13
5963	NASDAQ	TXN	Wed, Jan 27, 2016	50.41	51.57	49.97	50.67
5962	NASDAQ	TXN	Tue, Jan 26, 2016	50.38	51.06	50.03	50.70
5961	NASDAQ	TXN	Mon, Jan 25, 2016	50.35	51.01	50.00	50.08
5960	NASDAQ	TXN	Fri, Jan 22, 2016	50.84	51.23	50.14	50.30
5959	NASDAQ	TXN	Thu, Jan 21, 2016	49.66	50.86	49.01	49.83
5958	NASDAQ	TXN	Wed, Jan 20, 2016	47.91	49.28	47.40	49.01
5957	NASDAQ	TXN	Tue, Jan 19, 2016	48.62	48.93	47.81	48.22
5956	NASDAQ	TXN	Fri, Jan 15, 2016	47.89	48.69	46.73	48.03
5955	NASDAQ	TXN	Thu, Jan 14, 2016	49.98	50.67	49.53	50.03
5954	NASDAQ	TXN	Wed, Jan 13, 2016	51.52	51.81	49.80	49.82
5953	NASDAQ	TXN	Tue, Jan 12, 2016	51.73	51.84	50.83	51.53
5952	NASDAQ	TXN	Mon, Jan 11, 2016	50.83	51.50	50.48	51.21
5951	NASDAQ	TXN	Fri, Jan 8, 2016	51.52	51.98	50.24	50.36
5950	NASDAQ	TXN	Thu, Jan 7, 2016	52.39	52.95	51.37	51.70
5949	NASDAQ	TXN	Wed, Jan 6, 2016	52.95	53.89	52.72	53.42
5948	NASDAQ	TXN	Tue, Jan 5, 2016	54.27	54.47	53.55	53.77
5947	NASDAQ	TXN	Mon, Jan 4, 2016	53.55	54.34	53.37	54.34
5946	NASDAQ	TXN	Thu, Dec 31, 2015	56.05	56.30	54.81	54.81
5945	NASDAQ	TXN	Wed, Dec 30, 2015	57.02	57.18	56.09	56.16
5944	NASDAQ	TXN	Tue, Dec 29, 2015	56.75	57.44	56.42	57.02
5943	NASDAQ	TXN	Mon, Dec 28, 2015	56.41	56.67	55.77	56.42
5942	NASDAQ	TXN	Thu, Dec 24, 2015	56.97	56.97	56.53	56.75
5941	NASDAQ	TXN	Wed, Dec 23, 2015	56.06	56.71	55.17	56.70
5940	NASDAQ	TXN	Tue, Dec 22, 2015	56.19	56.42	55.21	55.61
5939	NASDAQ	TXN	Mon, Dec 21, 2015	55.35	55.83	54.93	55.82
5938	NASDAQ	TXN	Fri, Dec 18, 2015	56.04	56.49	54.80	54.94
5937	NASDAQ	TXN	Thu, Dec 17, 2015	58.19	58.23	56.50	56.53
5936	NASDAQ	TXN	Wed, Dec 16, 2015	58.26	58.26	56.90	58.07
5935	NASDAQ	TXN	Tue, Dec 15, 2015	57.30	57.94	56.85	57.55
5934	NASDAQ	TXN	Mon, Dec 14, 2015	56.45	56.72	55.83	56.22
5933	NASDAQ	TXN	Fri, Dec 11, 2015	56.14	56.76	56.10	56.21
5932	NASDAQ	TXN	Thu, Dec 10, 2015	56.98	57.47	56.63	56.93
5931	NASDAQ	TXN	Wed, Dec 9, 2015	57.50	57.67	56.29	56.76
5930	NASDAQ	TXN	Tue, Dec 8, 2015	57.76	57.91	57.02	57.67
5929	NASDAQ	TXN	Mon, Dec 7, 2015	58.80	58.83	58.11	58.35
5928	NASDAQ	TXN	Fri, Dec 4, 2015	57.52	58.96	57.49	58.88
5927	NASDAQ	TXN	Thu, Dec 3, 2015	57.97	58.22	57.12	57.69
5926	NASDAQ	TXN	Wed, Dec 2, 2015	58.20	58.33	57.44	57.55
5925	NASDAQ	TXN	Tue, Dec 1, 2015	57.47	58.85	57.42	58.31
5924	NASDAQ	TXN	Mon, Nov 30, 2015	57.62	58.34	57.50	58.12
5923	NASDAQ	TXN	Fri, Nov 27, 2015	57.28	57.77	57.01	57.55
5922	NASDAQ	TXN	Wed, Nov 25, 2015	57.85	57.86	57.23	57.27
5921	NASDAQ	TXN	Tue, Nov 24, 2015	57.30	57.95	56.86	57.85
5920	NASDAQ	TXN	Mon, Nov 23, 2015	58.20	58.25	57.31	57.35
5919	NASDAQ	TXN	Fri, Nov 20, 2015	58.35	58.35	57.81	58.12
5918	NASDAQ	TXN	Thu, Nov 19, 2015	58.10	58.29	57.50	57.95
5917	NASDAQ	TXN	Wed, Nov 18, 2015	57.21	58.01	56.88	57.96
5916	NASDAQ	TXN	Tue, Nov 17, 2015	56.90	57.48	56.75	57.07
5915	NASDAQ	TXN	Mon, Nov 16, 2015	56.02	56.89	56.00	56.88
5914	NASDAQ	TXN	Fri, Nov 13, 2015	56.67	57.12	56.01	56.13
5913	NASDAQ	TXN	Thu, Nov 12, 2015	57.14	57.37	56.66	56.67
5912	NASDAQ	TXN	Wed, Nov 11, 2015	57.47	58.51	57.04	57.60
5911	NASDAQ	TXN	Tue, Nov 10, 2015	56.49	57.22	56.38	57.03
5910	NASDAQ	TXN	Mon, Nov 9, 2015	57.23	57.65	56.86	57.21
5909	NASDAQ	TXN	Fri, Nov 6, 2015	57.25	57.85	56.70	57.63
5908	NASDAQ	TXN	Thu, Nov 5, 2015	57.00	57.74	56.83	57.40
5907	NASDAQ	TXN	Wed, Nov 4, 2015	57.21	57.41	56.80	56.95
5906	NASDAQ	TXN	Tue, Nov 3, 2015	56.99	57.43	56.81	57.15
5905	NASDAQ	TXN	Mon, Nov 2, 2015	56.90	57.19	56.71	56.99
5904	NASDAQ	TXN	Fri, Oct 30, 2015	56.99	57.00	56.40	56.72
5903	NASDAQ	TXN	Thu, Oct 29, 2015	57.74	57.83	56.31	56.57
5902	NASDAQ	TXN	Wed, Oct 28, 2015	58.52	58.78	57.19	58.67
5901	NASDAQ	TXN	Tue, Oct 27, 2015	58.39	59.33	58.22	58.42
5900	NASDAQ	TXN	Mon, Oct 26, 2015	58.90	59.23	58.40	58.81
5899	NASDAQ	TXN	Fri, Oct 23, 2015	58.15	59.67	57.57	58.98
5898	NASDAQ	TXN	Thu, Oct 22, 2015	56.10	58.12	55.74	58.09
5897	NASDAQ	TXN	Wed, Oct 21, 2015	52.58	53.18	51.81	51.90
5896	NASDAQ	TXN	Tue, Oct 20, 2015	52.45	52.60	52.18	52.43
5895	NASDAQ	TXN	Mon, Oct 19, 2015	52.56	52.93	52.24	52.64
5894	NASDAQ	TXN	Fri, Oct 16, 2015	52.29	52.66	52.00	52.57
5893	NASDAQ	TXN	Thu, Oct 15, 2015	52.95	53.10	52.31	52.43
5892	NASDAQ	TXN	Wed, Oct 14, 2015	51.11	53.15	51.03	52.65
5891	NASDAQ	TXN	Tue, Oct 13, 2015	50.99	51.42	50.81	50.91
5890	NASDAQ	TXN	Mon, Oct 12, 2015	50.73	51.42	50.56	51.34
5889	NASDAQ	TXN	Fri, Oct 9, 2015	51.35	51.76	50.64	50.87
5888	NASDAQ	TXN	Thu, Oct 8, 2015	50.68	51.54	50.36	51.52
5887	NASDAQ	TXN	Wed, Oct 7, 2015	51.00	51.60	50.31	51.04
5886	NASDAQ	TXN	Tue, Oct 6, 2015	50.13	50.64	49.23	50.46
5885	NASDAQ	TXN	Mon, Oct 5, 2015	49.13	50.41	49.00	50.13
5884	NASDAQ	TXN	Fri, Oct 2, 2015	47.78	48.79	47.12	48.77
5883	NASDAQ	TXN	Thu, Oct 1, 2015	49.84	49.87	47.89	48.44
5882	NASDAQ	TXN	Wed, Sep 30, 2015	48.09	49.55	47.92	49.52
5881	NASDAQ	TXN	Tue, Sep 29, 2015	47.16	47.61	46.79	47.53
5880	NASDAQ	TXN	Mon, Sep 28, 2015	47.05	47.44	46.88	46.95
5879	NASDAQ	TXN	Fri, Sep 25, 2015	47.02	47.55	46.80	47.17
5878	NASDAQ	TXN	Thu, Sep 24, 2015	46.17	46.92	45.33	46.75
5877	NASDAQ	TXN	Wed, Sep 23, 2015	46.61	46.80	46.27	46.58
5876	NASDAQ	TXN	Tue, Sep 22, 2015	46.68	46.99	46.28	46.61
5875	NASDAQ	TXN	Mon, Sep 21, 2015	47.87	48.08	47.05	47.45
5874	NASDAQ	TXN	Fri, Sep 18, 2015	47.75	48.64	47.10	47.80
5873	NASDAQ	TXN	Thu, Sep 17, 2015	48.63	49.03	48.09	48.15
5872	NASDAQ	TXN	Wed, Sep 16, 2015	48.33	48.77	47.80	48.70
5871	NASDAQ	TXN	Tue, Sep 15, 2015	48.00	48.74	47.66	48.30
5870	NASDAQ	TXN	Mon, Sep 14, 2015	47.87	48.00	47.55	47.83
5869	NASDAQ	TXN	Fri, Sep 11, 2015	47.20	47.63	46.82	47.57
5868	NASDAQ	TXN	Thu, Sep 10, 2015	47.36	47.96	46.90	47.41
5867	NASDAQ	TXN	Wed, Sep 9, 2015	49.02	49.63	47.47	47.61
5866	NASDAQ	TXN	Tue, Sep 8, 2015	47.63	48.76	47.54	48.69
5865	NASDAQ	TXN	Fri, Sep 4, 2015	46.69	47.19	46.41	46.53
5864	NASDAQ	TXN	Thu, Sep 3, 2015	47.67	48.02	47.28	47.46
5863	NASDAQ	TXN	Wed, Sep 2, 2015	47.24	47.35	46.41	47.35
5862	NASDAQ	TXN	Tue, Sep 1, 2015	46.40	47.57	46.01	46.34
5861	NASDAQ	TXN	Mon, Aug 31, 2015	47.75	48.44	47.31	47.84
5860	NASDAQ	TXN	Fri, Aug 28, 2015	46.84	48.00	46.50	47.99
5859	NASDAQ	TXN	Thu, Aug 27, 2015	45.78	47.15	45.50	47.06
5858	NASDAQ	TXN	Wed, Aug 26, 2015	44.83	45.47	43.75	45.41
5857	NASDAQ	TXN	Tue, Aug 25, 2015	46.02	46.32	43.49	43.52
5856	NASDAQ	TXN	Mon, Aug 24, 2015	45.02	47.04	43.75	44.89
5855	NASDAQ	TXN	Fri, Aug 21, 2015	46.96	47.63	45.96	45.96
5854	NASDAQ	TXN	Thu, Aug 20, 2015	48.65	48.78	47.37	47.43
5853	NASDAQ	TXN	Wed, Aug 19, 2015	50.13	50.15	49.05	49.20
5852	NASDAQ	TXN	Tue, Aug 18, 2015	50.46	50.77	49.67	49.91
5851	NASDAQ	TXN	Mon, Aug 17, 2015	50.45	51.03	50.18	50.90
5850	NASDAQ	TXN	Fri, Aug 14, 2015	50.50	50.84	50.06	50.64
5849	NASDAQ	TXN	Thu, Aug 13, 2015	51.16	51.31	50.53	50.63
5848	NASDAQ	TXN	Wed, Aug 12, 2015	50.19	51.36	49.80	51.11
5847	NASDAQ	TXN	Tue, Aug 11, 2015	51.54	51.55	50.34	50.64
5846	NASDAQ	TXN	Mon, Aug 10, 2015	52.24	52.45	51.05	52.08
5845	NASDAQ	TXN	Fri, Aug 7, 2015	49.83	50.38	49.66	50.32
5844	NASDAQ	TXN	Thu, Aug 6, 2015	50.76	50.91	49.84	50.25
5843	NASDAQ	TXN	Wed, Aug 5, 2015	50.11	51.12	50.07	50.86
5842	NASDAQ	TXN	Tue, Aug 4, 2015	50.18	50.37	49.38	49.84
5841	NASDAQ	TXN	Mon, Aug 3, 2015	50.08	50.24	49.70	50.09
5840	NASDAQ	TXN	Fri, Jul 31, 2015	50.38	50.38	49.81	49.98
5839	NASDAQ	TXN	Thu, Jul 30, 2015	49.59	50.43	49.50	50.24
5838	NASDAQ	TXN	Wed, Jul 29, 2015	49.72	50.20	49.18	49.96
5837	NASDAQ	TXN	Tue, Jul 28, 2015	49.15	50.57	48.85	50.08
5836	NASDAQ	TXN	Mon, Jul 27, 2015	48.88	49.36	48.47	49.03
5835	NASDAQ	TXN	Fri, Jul 24, 2015	50.48	50.56	48.88	49.03
5834	NASDAQ	TXN	Thu, Jul 23, 2015	49.84	51.26	49.59	50.51
5833	NASDAQ	TXN	Wed, Jul 22, 2015	48.30	49.64	48.00	49.30
5832	NASDAQ	TXN	Tue, Jul 21, 2015	50.03	51.08	49.90	50.23
5831	NASDAQ	TXN	Mon, Jul 20, 2015	51.06	51.06	49.83	50.09
5830	NASDAQ	TXN	Fri, Jul 17, 2015	49.27	49.45	48.77	49.36
5829	NASDAQ	TXN	Thu, Jul 16, 2015	49.48	49.65	48.78	49.36
5828	NASDAQ	TXN	Wed, Jul 15, 2015	49.23	49.80	49.15	49.49
5827	NASDAQ	TXN	Tue, Jul 14, 2015	49.39	50.00	49.31	49.76
5826	NASDAQ	TXN	Mon, Jul 13, 2015	49.20	49.55	49.00	49.33
5825	NASDAQ	TXN	Fri, Jul 10, 2015	48.93	49.27	48.60	49.01
5824	NASDAQ	TXN	Thu, Jul 9, 2015	50.05	50.40	48.09	48.11
5823	NASDAQ	TXN	Wed, Jul 8, 2015	50.62	50.69	49.46	49.53
5822	NASDAQ	TXN	Tue, Jul 7, 2015	51.31	51.46	49.98	51.21
5821	NASDAQ	TXN	Mon, Jul 6, 2015	51.45	52.01	51.06	51.39
5820	NASDAQ	TXN	Thu, Jul 2, 2015	52.19	52.24	51.77	51.97
5819	NASDAQ	TXN	Wed, Jul 1, 2015	52.15	52.31	51.76	51.91
5818	NASDAQ	TXN	Tue, Jun 30, 2015	51.98	51.99	51.30	51.51
5817	NASDAQ	TXN	Mon, Jun 29, 2015	52.56	52.66	51.47	51.52
5816	NASDAQ	TXN	Fri, Jun 26, 2015	53.39	53.80	52.43	52.90
5815	NASDAQ	TXN	Thu, Jun 25, 2015	54.23	54.42	53.74	53.80
5814	NASDAQ	TXN	Wed, Jun 24, 2015	54.65	54.81	53.93	53.99
5813	NASDAQ	TXN	Tue, Jun 23, 2015	55.31	55.60	54.71	54.83
5812	NASDAQ	TXN	Mon, Jun 22, 2015	54.62	55.52	54.62	55.50
5811	NASDAQ	TXN	Fri, Jun 19, 2015	54.25	54.59	53.54	54.51
5810	NASDAQ	TXN	Thu, Jun 18, 2015	53.48	54.37	53.34	54.22
5809	NASDAQ	TXN	Wed, Jun 17, 2015	53.31	53.53	52.87	53.29
5808	NASDAQ	TXN	Tue, Jun 16, 2015	52.91	53.20	52.66	53.09
5807	NASDAQ	TXN	Mon, Jun 15, 2015	52.45	53.11	52.32	53.05
5806	NASDAQ	TXN	Fri, Jun 12, 2015	53.35	53.51	52.99	53.01
5805	NASDAQ	TXN	Thu, Jun 11, 2015	54.17	54.26	53.57	53.64
5804	NASDAQ	TXN	Wed, Jun 10, 2015	53.14	54.39	52.92	54.19
5803	NASDAQ	TXN	Tue, Jun 9, 2015	52.84	53.29	52.44	52.92
5802	NASDAQ	TXN	Mon, Jun 8, 2015	53.67	53.72	52.71	52.82
5801	NASDAQ	TXN	Fri, Jun 5, 2015	53.98	54.26	53.58	53.79
5800	NASDAQ	TXN	Thu, Jun 4, 2015	54.66	54.88	53.83	53.98
5799	NASDAQ	TXN	Wed, Jun 3, 2015	55.46	55.58	54.82	54.89
5798	NASDAQ	TXN	Tue, Jun 2, 2015	55.42	55.60	54.88	55.25
5797	NASDAQ	TXN	Mon, Jun 1, 2015	55.70	56.34	55.42	55.71
5796	NASDAQ	TXN	Fri, May 29, 2015	56.02	56.34	55.57	55.92
5795	NASDAQ	TXN	Thu, May 28, 2015	55.96	56.40	55.72	55.91
5794	NASDAQ	TXN	Wed, May 27, 2015	54.71	56.23	54.59	55.97
5793	NASDAQ	TXN	Tue, May 26, 2015	55.25	55.25	54.20	54.56
5792	NASDAQ	TXN	Fri, May 22, 2015	55.23	55.60	55.23	55.37
5791	NASDAQ	TXN	Thu, May 21, 2015	55.51	56.00	55.26	55.50
5790	NASDAQ	TXN	Wed, May 20, 2015	55.81	56.27	55.56	55.63
5789	NASDAQ	TXN	Tue, May 19, 2015	55.89	56.13	55.57	55.78
5788	NASDAQ	TXN	Mon, May 18, 2015	55.51	55.90	55.28	55.79
5787	NASDAQ	TXN	Fri, May 15, 2015	55.90	56.00	55.27	55.61
5786	NASDAQ	TXN	Thu, May 14, 2015	55.12	55.86	55.00	55.61
5785	NASDAQ	TXN	Wed, May 13, 2015	54.16	54.96	54.13	54.69
5784	NASDAQ	TXN	Tue, May 12, 2015	54.20	54.59	53.75	54.17
5783	NASDAQ	TXN	Mon, May 11, 2015	54.62	54.75	54.31	54.44
5782	NASDAQ	TXN	Fri, May 8, 2015	54.50	55.17	54.34	54.70
5781	NASDAQ	TXN	Thu, May 7, 2015	53.97	54.40	53.82	54.06
5780	NASDAQ	TXN	Wed, May 6, 2015	54.13	54.55	53.34	53.70
5779	NASDAQ	TXN	Tue, May 5, 2015	54.97	55.03	53.85	54.01
5778	NASDAQ	TXN	Mon, May 4, 2015	55.30	55.61	55.01	55.30
5777	NASDAQ	TXN	Fri, May 1, 2015	54.71	55.43	54.42	55.31
5776	NASDAQ	TXN	Thu, Apr 30, 2015	54.91	55.15	53.92	54.21
5775	NASDAQ	TXN	Wed, Apr 29, 2015	54.67	55.32	54.37	55.02
5774	NASDAQ	TXN	Tue, Apr 28, 2015	55.31	55.52	54.64	55.09
5773	NASDAQ	TXN	Mon, Apr 27, 2015	55.32	56.30	55.09	55.56
5772	NASDAQ	TXN	Fri, Apr 24, 2015	54.68	54.83	54.13	54.73
5771	NASDAQ	TXN	Thu, Apr 23, 2015	54.30	54.93	53.93	54.72
5770	NASDAQ	TXN	Wed, Apr 22, 2015	58.54	58.86	57.97	58.73
5769	NASDAQ	TXN	Tue, Apr 21, 2015	58.87	58.87	58.03	58.16
5768	NASDAQ	TXN	Mon, Apr 20, 2015	57.60	58.53	57.60	58.17
5767	NASDAQ	TXN	Fri, Apr 17, 2015	57.84	58.20	57.20	57.33
5766	NASDAQ	TXN	Thu, Apr 16, 2015	58.14	58.58	58.08	58.41
5765	NASDAQ	TXN	Wed, Apr 15, 2015	57.11	58.69	56.99	58.50
5764	NASDAQ	TXN	Tue, Apr 14, 2015	57.15	57.41	56.58	56.75
5763	NASDAQ	TXN	Mon, Apr 13, 2015	57.82	57.99	57.19	57.21
5762	NASDAQ	TXN	Fri, Apr 10, 2015	57.83	57.85	57.54	57.70
5761	NASDAQ	TXN	Thu, Apr 9, 2015	56.72	57.84	56.53	57.78
5760	NASDAQ	TXN	Wed, Apr 8, 2015	56.80	57.29	56.56	56.97
5759	NASDAQ	TXN	Tue, Apr 7, 2015	56.69	57.43	56.57	56.94
5758	NASDAQ	TXN	Mon, Apr 6, 2015	56.19	57.15	55.86	56.81
5757	NASDAQ	TXN	Thu, Apr 2, 2015	56.68	57.20	56.42	56.72
5756	NASDAQ	TXN	Wed, Apr 1, 2015	57.05	57.23	56.23	56.54
5755	NASDAQ	TXN	Tue, Mar 31, 2015	57.74	57.91	57.08	57.19
5754	NASDAQ	TXN	Mon, Mar 30, 2015	57.10	58.12	56.84	58.00
5753	NASDAQ	TXN	Fri, Mar 27, 2015	55.77	57.18	55.56	56.76
5752	NASDAQ	TXN	Thu, Mar 26, 2015	55.10	56.25	54.62	55.80
5751	NASDAQ	TXN	Wed, Mar 25, 2015	58.41	58.60	55.73	55.73
5750	NASDAQ	TXN	Tue, Mar 24, 2015	58.79	59.02	58.41	58.44
5749	NASDAQ	TXN	Mon, Mar 23, 2015	59.18	59.26	58.63	58.66
5748	NASDAQ	TXN	Fri, Mar 20, 2015	58.90	59.53	58.73	59.28
5747	NASDAQ	TXN	Thu, Mar 19, 2015	58.35	58.73	58.09	58.53
5746	NASDAQ	TXN	Wed, Mar 18, 2015	58.17	58.69	56.93	58.30
5745	NASDAQ	TXN	Tue, Mar 17, 2015	58.19	58.23	57.48	57.97
5744	NASDAQ	TXN	Mon, Mar 16, 2015	57.49	58.44	57.38	58.33
5743	NASDAQ	TXN	Fri, Mar 13, 2015	57.39	57.50	56.61	57.12
5742	NASDAQ	TXN	Thu, Mar 12, 2015	56.49	57.34	56.35	57.22
5741	NASDAQ	TXN	Wed, Mar 11, 2015	57.02	57.77	57.12	57.17
5740	NASDAQ	TXN	Tue, Mar 10, 2015	57.85	58.17	57.07	57.10
5739	NASDAQ	TXN	Mon, Mar 9, 2015	57.76	58.63	57.61	58.42
5738	NASDAQ	TXN	Fri, Mar 6, 2015	58.20	58.31	57.45	57.64
5737	NASDAQ	TXN	Thu, Mar 5, 2015	58.30	58.79	58.02	58.34
5736	NASDAQ	TXN	Wed, Mar 4, 2015	58.52	58.67	57.86	58.32
5735	NASDAQ	TXN	Tue, Mar 3, 2015	59.80	59.81	58.50	58.57
5734	NASDAQ	TXN	Mon, Mar 2, 2015	59.07	59.99	58.96	59.94
5733	NASDAQ	TXN	Fri, Feb 27, 2015	59.49	59.49	58.72	58.80
5732	NASDAQ	TXN	Thu, Feb 26, 2015	59.27	59.49	58.91	59.42
5731	NASDAQ	TXN	Wed, Feb 25, 2015	58.92	59.29	58.75	59.10
5730	NASDAQ	TXN	Tue, Feb 24, 2015	58.09	59.01	58.00	58.96
5729	NASDAQ	TXN	Mon, Feb 23, 2015	58.46	58.49	57.91	58.27
5728	NASDAQ	TXN	Fri, Feb 20, 2015	58.04	58.54	57.59	58.52
5727	NASDAQ	TXN	Thu, Feb 19, 2015	57.89	58.19	57.74	58.04
5726	NASDAQ	TXN	Wed, Feb 18, 2015	57.80	58.14	57.60	57.94
5725	NASDAQ	TXN	Tue, Feb 17, 2015	57.67	58.46	57.55	58.20
5724	NASDAQ	TXN	Fri, Feb 13, 2015	57.60	57.98	57.21	57.97
5723	NASDAQ	TXN	Thu, Feb 12, 2015	56.30	57.50	56.30	57.44
5722	NASDAQ	TXN	Wed, Feb 11, 2015	55.64	56.23	55.50	56.00
5721	NASDAQ	TXN	Tue, Feb 10, 2015	54.75	55.87	54.57	55.82
5720	NASDAQ	TXN	Mon, Feb 9, 2015	54.31	54.76	54.03	54.27
5719	NASDAQ	TXN	Fri, Feb 6, 2015	55.29	55.45	54.27	54.36
5718	NASDAQ	TXN	Thu, Feb 5, 2015	54.64	55.34	54.48	55.31
5717	NASDAQ	TXN	Wed, Feb 4, 2015	54.01	54.90	54.01	54.62
5716	NASDAQ	TXN	Tue, Feb 3, 2015	53.71	54.48	53.61	54.44
5715	NASDAQ	TXN	Mon, Feb 2, 2015	53.50	53.76	52.41	53.49
5714	NASDAQ	TXN	Fri, Jan 30, 2015	53.98	54.60	53.35	53.45
5713	NASDAQ	TXN	Thu, Jan 29, 2015	53.72	54.86	53.41	54.67
5712	NASDAQ	TXN	Wed, Jan 28, 2015	54.75	55.25	53.85	53.94
5711	NASDAQ	TXN	Tue, Jan 27, 2015	54.53	55.46	54.21	54.83
5710	NASDAQ	TXN	Mon, Jan 26, 2015	54.70	55.30	54.36	55.05
5709	NASDAQ	TXN	Fri, Jan 23, 2015	54.96	55.29	54.54	55.06
5708	NASDAQ	TXN	Thu, Jan 22, 2015	54.32	54.98	53.34	54.97
5707	NASDAQ	TXN	Wed, Jan 21, 2015	53.30	54.47	53.20	54.28
5706	NASDAQ	TXN	Tue, Jan 20, 2015	53.49	54.15	53.19	53.81
5705	NASDAQ	TXN	Fri, Jan 16, 2015	52.48	53.42	52.12	53.29
5704	NASDAQ	TXN	Thu, Jan 15, 2015	52.91	53.24	52.20	52.39
5703	NASDAQ	TXN	Wed, Jan 14, 2015	52.55	53.31	52.24	52.71
5702	NASDAQ	TXN	Tue, Jan 13, 2015	53.57	54.28	52.46	52.79
5701	NASDAQ	TXN	Mon, Jan 12, 2015	53.74	53.75	52.90	53.12
5700	NASDAQ	TXN	Fri, Jan 9, 2015	53.48	53.98	53.09	53.60
5699	NASDAQ	TXN	Thu, Jan 8, 2015	53.13	53.95	53.01	53.57
5698	NASDAQ	TXN	Wed, Jan 7, 2015	52.01	52.87	51.79	52.71
5697	NASDAQ	TXN	Tue, Jan 6, 2015	52.89	53.02	51.72	51.78
5696	NASDAQ	TXN	Mon, Jan 5, 2015	53.19	53.49	52.60	52.65
5695	NASDAQ	TXN	Fri, Jan 2, 2015	54.14	54.08	53.01	53.48
5694	NASDAQ	TXN	Wed, Dec 31, 2014	54.20	54.25	53.44	53.47
5693	NASDAQ	TXN	Tue, Dec 30, 2014	54.37	54.37	53.91	53.93
5692	NASDAQ	TXN	Mon, Dec 29, 2014	54.70	54.81	54.38	54.46
5691	NASDAQ	TXN	Fri, Dec 26, 2014	54.91	55.02	54.70	54.75
5690	NASDAQ	TXN	Wed, Dec 24, 2014	54.99	55.09	54.84	54.86
5689	NASDAQ	TXN	Tue, Dec 23, 2014	54.96	55.34	54.73	54.78
5688	NASDAQ	TXN	Mon, Dec 22, 2014	54.49	54.95	54.33	54.82
5687	NASDAQ	TXN	Fri, Dec 19, 2014	54.95	54.95	54.02	54.23
5686	NASDAQ	TXN	Thu, Dec 18, 2014	54.51	54.53	54.00	54.47
5685	NASDAQ	TXN	Wed, Dec 17, 2014	52.45	53.67	51.96	53.50
5684	NASDAQ	TXN	Tue, Dec 16, 2014	53.00	53.76	52.42	52.47
5683	NASDAQ	TXN	Mon, Dec 15, 2014	53.64	53.99	52.78	53.07
5682	NASDAQ	TXN	Fri, Dec 12, 2014	53.94	54.60	52.95	53.11
5681	NASDAQ	TXN	Thu, Dec 11, 2014	54.29	54.86	54.15	54.49
5680	NASDAQ	TXN	Wed, Dec 10, 2014	54.92	55.20	54.03	54.10
5679	NASDAQ	TXN	Tue, Dec 9, 2014	54.54	55.41	54.31	55.01
5678	NASDAQ	TXN	Mon, Dec 8, 2014	55.14	56.00	54.81	55.08
5677	NASDAQ	TXN	Fri, Dec 5, 2014	55.65	55.72	55.24	55.58
5676	NASDAQ	TXN	Thu, Dec 4, 2014	55.30	55.78	55.16	55.41
5675	NASDAQ	TXN	Wed, Dec 3, 2014	54.86	55.68	54.55	55.62
5674	NASDAQ	TXN	Tue, Dec 2, 2014	54.33	54.65	54.03	54.56
5673	NASDAQ	TXN	Mon, Dec 1, 2014	54.27	54.47	53.62	54.25
5672	NASDAQ	TXN	Fri, Nov 28, 2014	54.55	54.74	54.26	54.42
5671	NASDAQ	TXN	Wed, Nov 26, 2014	52.53	54.35	52.51	54.33
5670	NASDAQ	TXN	Tue, Nov 25, 2014	52.85	53.04	52.32	52.44
5669	NASDAQ	TXN	Mon, Nov 24, 2014	53.00	53.12	52.45	52.85
5668	NASDAQ	TXN	Fri, Nov 21, 2014	52.64	52.98	52.04	52.56
5667	NASDAQ	TXN	Thu, Nov 20, 2014	51.75	52.26	51.50	52.23
5666	NASDAQ	TXN	Wed, Nov 19, 2014	51.80	51.96	51.35	51.94
5665	NASDAQ	TXN	Tue, Nov 18, 2014	51.35	52.08	51.35	51.84
5664	NASDAQ	TXN	Mon, Nov 17, 2014	51.55	51.62	51.08	51.55
5663	NASDAQ	TXN	Fri, Nov 14, 2014	50.88	51.65	50.88	51.63
5662	NASDAQ	TXN	Thu, Nov 13, 2014	51.15	51.66	51.09	51.53
5661	NASDAQ	TXN	Wed, Nov 12, 2014	51.32	51.45	50.75	51.28
5660	NASDAQ	TXN	Tue, Nov 11, 2014	51.80	51.80	51.13	51.32
5659	NASDAQ	TXN	Mon, Nov 10, 2014	50.90	51.63	50.85	51.56
5658	NASDAQ	TXN	Fri, Nov 7, 2014	51.10	51.17	50.58	50.90
5657	NASDAQ	TXN	Thu, Nov 6, 2014	51.05	51.35	50.56	50.91
5656	NASDAQ	TXN	Wed, Nov 5, 2014	50.48	51.18	50.27	51.13
5655	NASDAQ	TXN	Tue, Nov 4, 2014	49.97	50.46	49.75	50.40
5654	NASDAQ	TXN	Mon, Nov 3, 2014	49.65	50.30	49.55	50.08
5653	NASDAQ	TXN	Fri, Oct 31, 2014	49.15	50.21	48.75	49.66
5652	NASDAQ	TXN	Thu, Oct 30, 2014	48.14	48.32	46.88	47.53
5651	NASDAQ	TXN	Wed, Oct 29, 2014	48.13	48.56	47.99	48.33
5650	NASDAQ	TXN	Tue, Oct 28, 2014	48.10	48.50	47.84	48.50
5649	NASDAQ	TXN	Mon, Oct 27, 2014	47.64	48.06	47.13	47.95
5648	NASDAQ	TXN	Fri, Oct 24, 2014	47.13	47.63	46.77	47.57
5647	NASDAQ	TXN	Thu, Oct 23, 2014	47.18	47.43	46.84	47.00
5646	NASDAQ	TXN	Wed, Oct 22, 2014	47.41	47.68	46.59	46.62
5645	NASDAQ	TXN	Tue, Oct 21, 2014	45.54	46.84	45.08	46.77
5644	NASDAQ	TXN	Mon, Oct 20, 2014	43.49	44.50	43.19	44.41
5643	NASDAQ	TXN	Fri, Oct 17, 2014	43.95	44.62	43.58	43.67
5642	NASDAQ	TXN	Thu, Oct 16, 2014	42.00	43.90	42.04	43.59
5641	NASDAQ	TXN	Wed, Oct 15, 2014	41.74	43.13	41.70	42.76
5640	NASDAQ	TXN	Tue, Oct 14, 2014	42.88	43.05	42.12	42.31
5639	NASDAQ	TXN	Mon, Oct 13, 2014	42.57	43.15	41.47	41.93
5638	NASDAQ	TXN	Fri, Oct 10, 2014	44.30	44.30	41.57	42.74
5637	NASDAQ	TXN	Thu, Oct 9, 2014	46.71	47.04	45.98	46.02
5636	NASDAQ	TXN	Wed, Oct 8, 2014	46.17	47.11	45.70	46.94
5635	NASDAQ	TXN	Tue, Oct 7, 2014	46.37	46.52	45.90	46.01
5634	NASDAQ	TXN	Mon, Oct 6, 2014	46.97	47.25	46.31	46.63
5633	NASDAQ	TXN	Fri, Oct 3, 2014	47.00	47.40	46.62	46.82
5632	NASDAQ	TXN	Thu, Oct 2, 2014	46.77	47.07	46.13	46.84
5631	NASDAQ	TXN	Wed, Oct 1, 2014	47.51	47.72	46.82	46.88
5630	NASDAQ	TXN	Tue, Sep 30, 2014	48.20	48.53	47.55	47.69
5629	NASDAQ	TXN	Mon, Sep 29, 2014	48.01	48.47	47.91	48.26
5628	NASDAQ	TXN	Fri, Sep 26, 2014	48.18	48.47	48.04	48.33
5627	NASDAQ	TXN	Thu, Sep 25, 2014	48.74	48.84	48.06	48.14
5626	NASDAQ	TXN	Wed, Sep 24, 2014	48.66	48.95	48.56	48.81
5625	NASDAQ	TXN	Tue, Sep 23, 2014	48.39	48.96	48.32	48.66
5624	NASDAQ	TXN	Mon, Sep 22, 2014	48.69	48.75	48.26	48.66
5623	NASDAQ	TXN	Fri, Sep 19, 2014	49.00	49.37	48.65	48.75
5622	NASDAQ	TXN	Thu, Sep 18, 2014	48.47	49.04	48.34	48.98
5621	NASDAQ	TXN	Wed, Sep 17, 2014	47.97	48.63	47.91	48.37
5620	NASDAQ	TXN	Tue, Sep 16, 2014	47.35	48.08	47.10	47.92
5619	NASDAQ	TXN	Mon, Sep 15, 2014	47.11	47.95	47.11	47.59
5618	NASDAQ	TXN	Fri, Sep 12, 2014	47.93	48.18	47.46	47.83
5617	NASDAQ	TXN	Thu, Sep 11, 2014	47.98	48.22	47.70	48.15
5616	NASDAQ	TXN	Wed, Sep 10, 2014	48.42	48.42	47.83	47.99
5615	NASDAQ	TXN	Tue, Sep 9, 2014	48.39	48.52	48.20	48.28
5614	NASDAQ	TXN	Mon, Sep 8, 2014	48.39	48.77	48.32	48.49
5613	NASDAQ	TXN	Fri, Sep 5, 2014	48.31	48.59	48.21	48.58
5612	NASDAQ	TXN	Thu, Sep 4, 2014	48.50	48.56	48.16	48.25
5611	NASDAQ	TXN	Wed, Sep 3, 2014	48.31	48.37	47.91	48.35
5610	NASDAQ	TXN	Tue, Sep 2, 2014	48.43	48.43	47.65	47.91
5609	NASDAQ	TXN	Fri, Aug 29, 2014	48.31	48.34	47.89	48.18
5608	NASDAQ	TXN	Thu, Aug 28, 2014	47.61	48.16	47.49	48.02
5607	NASDAQ	TXN	Wed, Aug 27, 2014	47.62	47.84	47.23	47.78
5606	NASDAQ	TXN	Tue, Aug 26, 2014	47.46	47.65	47.31	47.49
5605	NASDAQ	TXN	Mon, Aug 25, 2014	48.37	48.50	47.26	47.37
5604	NASDAQ	TXN	Fri, Aug 22, 2014	48.26	48.35	47.96	48.02
5603	NASDAQ	TXN	Thu, Aug 21, 2014	47.93	48.23	47.80	48.17
5602	NASDAQ	TXN	Wed, Aug 20, 2014	47.68	47.99	47.67	47.88
5601	NASDAQ	TXN	Tue, Aug 19, 2014	47.61	47.92	47.45	47.69
5600	NASDAQ	TXN	Mon, Aug 18, 2014	47.55	47.74	47.36	47.56
5599	NASDAQ	TXN	Fri, Aug 15, 2014	47.67	47.73	46.99	47.56
5598	NASDAQ	TXN	Thu, Aug 14, 2014	47.18	47.33	47.01	47.26
5597	NASDAQ	TXN	Wed, Aug 13, 2014	47.20	47.20	46.83	47.08
5596	NASDAQ	TXN	Tue, Aug 12, 2014	46.25	46.74	46.25	46.67
5595	NASDAQ	TXN	Mon, Aug 11, 2014	46.20	46.82	46.20	46.50
5594	NASDAQ	TXN	Fri, Aug 8, 2014	45.90	46.39	45.85	46.33
5593	NASDAQ	TXN	Thu, Aug 7, 2014	46.45	46.50	45.60	45.67
5592	NASDAQ	TXN	Wed, Aug 6, 2014	45.80	46.44	45.78	46.17
5591	NASDAQ	TXN	Tue, Aug 5, 2014	46.46	46.46	45.92	45.99
5590	NASDAQ	TXN	Mon, Aug 4, 2014	46.20	46.51	46.05	46.39
5589	NASDAQ	TXN	Fri, Aug 1, 2014	46.27	46.63	46.12	46.24
5588	NASDAQ	TXN	Thu, Jul 31, 2014	46.84	46.94	46.02	46.25
5587	NASDAQ	TXN	Wed, Jul 30, 2014	47.00	47.38	46.76	47.23
5586	NASDAQ	TXN	Tue, Jul 29, 2014	47.19	47.48	46.77	46.77
5585	NASDAQ	TXN	Mon, Jul 28, 2014	46.85	47.44	46.38	47.35
5584	NASDAQ	TXN	Fri, Jul 25, 2014	47.73	47.73	46.77	46.82
5583	NASDAQ	TXN	Thu, Jul 24, 2014	48.52	48.61	47.78	47.86
5582	NASDAQ	TXN	Wed, Jul 23, 2014	49.22	49.24	48.15	48.20
5581	NASDAQ	TXN	Tue, Jul 22, 2014	49.00	49.24	48.44	49.12
5580	NASDAQ	TXN	Mon, Jul 21, 2014	48.08	49.34	48.08	49.17
5579	NASDAQ	TXN	Fri, Jul 18, 2014	48.42	48.97	48.17	48.82
5578	NASDAQ	TXN	Thu, Jul 17, 2014	48.53	48.93	48.06	48.15
5577	NASDAQ	TXN	Wed, Jul 16, 2014	49.00	49.20	48.81	49.05
5576	NASDAQ	TXN	Tue, Jul 15, 2014	48.98	49.12	48.42	48.66
5575	NASDAQ	TXN	Mon, Jul 14, 2014	49.44	49.53	48.86	48.92
5574	NASDAQ	TXN	Fri, Jul 11, 2014	48.83	49.29	48.83	49.29
5573	NASDAQ	TXN	Thu, Jul 10, 2014	48.76	49.09	48.28	49.00
5572	NASDAQ	TXN	Wed, Jul 9, 2014	49.06	49.41	48.83	49.28
5571	NASDAQ	TXN	Tue, Jul 8, 2014	48.52	49.04	48.52	48.85
5570	NASDAQ	TXN	Mon, Jul 7, 2014	48.73	49.09	48.73	48.92
5569	NASDAQ	TXN	Thu, Jul 3, 2014	48.58	48.98	48.50	48.95
5568	NASDAQ	TXN	Wed, Jul 2, 2014	48.33	48.67	48.33	48.51
5567	NASDAQ	TXN	Tue, Jul 1, 2014	48.27	48.73	47.93	48.49
5566	NASDAQ	TXN	Mon, Jun 30, 2014	47.67	47.95	47.48	47.79
5565	NASDAQ	TXN	Fri, Jun 27, 2014	47.72	47.78	47.37	47.76
5564	NASDAQ	TXN	Thu, Jun 26, 2014	48.04	48.05	47.38	47.79
5563	NASDAQ	TXN	Wed, Jun 25, 2014	47.65	48.11	46.55	48.04
5562	NASDAQ	TXN	Tue, Jun 24, 2014	47.89	48.20	47.64	47.71
5561	NASDAQ	TXN	Mon, Jun 23, 2014	47.76	48.17	47.82	48.08
5560	NASDAQ	TXN	Fri, Jun 20, 2014	48.06	48.22	47.56	47.94
5559	NASDAQ	TXN	Thu, Jun 19, 2014	48.08	48.21	47.62	47.91
5558	NASDAQ	TXN	Wed, Jun 18, 2014	48.28	48.30	47.63	47.87
5557	NASDAQ	TXN	Tue, Jun 17, 2014	47.96	48.32	47.92	48.26
5556	NASDAQ	TXN	Mon, Jun 16, 2014	48.05	48.29	47.80	48.13
5555	NASDAQ	TXN	Fri, Jun 13, 2014	48.28	48.45	47.91	48.33
5554	NASDAQ	TXN	Thu, Jun 12, 2014	47.89	48.24	47.83	48.14
5553	NASDAQ	TXN	Wed, Jun 11, 2014	47.86	48.24	47.67	48.09
5552	NASDAQ	TXN	Tue, Jun 10, 2014	47.78	47.98	47.65	47.97
5551	NASDAQ	TXN	Mon, Jun 9, 2014	47.54	47.97	47.48	47.88
5550	NASDAQ	TXN	Fri, Jun 6, 2014	47.69	47.77	47.38	47.50
5549	NASDAQ	TXN	Thu, Jun 5, 2014	45.99	47.49	45.65	47.40
5548	NASDAQ	TXN	Wed, Jun 4, 2014	47.19	47.19	46.77	46.85
5547	NASDAQ	TXN	Tue, Jun 3, 2014	46.93	47.19	46.78	46.99
5546	NASDAQ	TXN	Mon, Jun 2, 2014	47.00	47.24	46.78	46.99
5545	NASDAQ	TXN	Fri, May 30, 2014	46.84	47.00	46.44	46.98
5544	NASDAQ	TXN	Thu, May 29, 2014	46.57	46.66	46.39	46.66
5543	NASDAQ	TXN	Wed, May 28, 2014	46.29	46.53	45.97	46.46
5542	NASDAQ	TXN	Tue, May 27, 2014	46.38	46.79	46.24	46.35
5541	NASDAQ	TXN	Fri, May 23, 2014	46.08	46.30	45.92	46.25
5540	NASDAQ	TXN	Thu, May 22, 2014	45.74	46.26	45.62	46.14
5539	NASDAQ	TXN	Wed, May 21, 2014	45.94	45.95	45.35	45.65
5538	NASDAQ	TXN	Tue, May 20, 2014	45.42	45.83	45.38	45.71
5537	NASDAQ	TXN	Mon, May 19, 2014	45.21	45.83	45.13	45.60
5536	NASDAQ	TXN	Fri, May 16, 2014	45.12	45.22	44.75	44.99
5535	NASDAQ	TXN	Thu, May 15, 2014	45.53	45.66	44.68	44.89
5534	NASDAQ	TXN	Wed, May 14, 2014	45.83	46.28	45.46	45.61
5533	NASDAQ	TXN	Tue, May 13, 2014	46.91	47.01	46.10	46.14
5532	NASDAQ	TXN	Mon, May 12, 2014	46.13	47.15	45.98	46.95
5531	NASDAQ	TXN	Fri, May 9, 2014	46.04	46.18	45.48	45.84
5530	NASDAQ	TXN	Thu, May 8, 2014	45.59	46.60	45.37	46.11
5529	NASDAQ	TXN	Wed, May 7, 2014	45.33	45.66	45.08	45.58
5528	NASDAQ	TXN	Tue, May 6, 2014	45.63	45.86	45.32	45.38
5527	NASDAQ	TXN	Mon, May 5, 2014	45.49	45.86	45.38	45.72
5526	NASDAQ	TXN	Fri, May 2, 2014	45.57	45.97	45.25	45.78
5525	NASDAQ	TXN	Thu, May 1, 2014	45.91	46.00	45.15	45.23
5524	NASDAQ	TXN	Wed, Apr 30, 2014	45.96	46.17	45.43	45.45
5523	NASDAQ	TXN	Tue, Apr 29, 2014	45.82	46.22	45.63	46.12
5522	NASDAQ	TXN	Mon, Apr 28, 2014	46.46	46.73	45.21	45.45
5521	NASDAQ	TXN	Fri, Apr 25, 2014	48.04	48.16	45.94	46.34
5520	NASDAQ	TXN	Thu, Apr 24, 2014	47.78	49.11	47.63	48.47
5519	NASDAQ	TXN	Wed, Apr 23, 2014	46.55	47.00	46.42	46.46
5518	NASDAQ	TXN	Tue, Apr 22, 2014	45.88	46.71	45.54	46.59
5517	NASDAQ	TXN	Mon, Apr 21, 2014	46.18	46.24	45.68	46.11
5516	NASDAQ	TXN	Thu, Apr 17, 2014	45.35	46.06	45.08	45.83
5515	NASDAQ	TXN	Wed, Apr 16, 2014	45.70	45.73	44.54	45.21
5514	NASDAQ	TXN	Tue, Apr 15, 2014	45.38	45.99	45.04	45.81
5513	NASDAQ	TXN	Mon, Apr 14, 2014	45.76	45.76	44.92	45.32
5512	NASDAQ	TXN	Fri, Apr 11, 2014	44.77	45.74	44.73	44.98
5511	NASDAQ	TXN	Thu, Apr 10, 2014	47.12	47.29	45.52	45.53
5510	NASDAQ	TXN	Wed, Apr 9, 2014	46.95	47.36	46.56	47.24
5509	NASDAQ	TXN	Tue, Apr 8, 2014	46.36	46.90	46.28	46.77
5508	NASDAQ	TXN	Mon, Apr 7, 2014	46.29	46.90	46.02	46.25
5507	NASDAQ	TXN	Fri, Apr 4, 2014	47.89	48.00	46.23	46.34
5506	NASDAQ	TXN	Thu, Apr 3, 2014	47.73	47.89	47.50	47.69
5505	NASDAQ	TXN	Wed, Apr 2, 2014	47.58	47.97	47.47	47.62
5504	NASDAQ	TXN	Tue, Apr 1, 2014	47.32	49.77	47.12	47.53
5503	NASDAQ	TXN	Mon, Mar 31, 2014	47.06	47.44	46.86	47.16
5502	NASDAQ	TXN	Fri, Mar 28, 2014	46.23	47.06	46.12	46.64
5501	NASDAQ	TXN	Thu, Mar 27, 2014	46.45	46.62	46.00	46.08
5500	NASDAQ	TXN	Wed, Mar 26, 2014	46.98	47.25	46.23	46.39
5499	NASDAQ	TXN	Tue, Mar 25, 2014	46.84	46.90	46.10	46.69
5498	NASDAQ	TXN	Mon, Mar 24, 2014	46.80	47.00	46.20	46.57
5497	NASDAQ	TXN	Fri, Mar 21, 2014	47.45	47.65	46.49	47.15
5496	NASDAQ	TXN	Thu, Mar 20, 2014	45.55	46.97	45.41	46.95
5495	NASDAQ	TXN	Wed, Mar 19, 2014	45.51	46.01	45.27	45.52
5494	NASDAQ	TXN	Tue, Mar 18, 2014	45.21	45.65	45.07	45.40
5493	NASDAQ	TXN	Mon, Mar 17, 2014	44.54	45.52	44.41	45.27
5492	NASDAQ	TXN	Fri, Mar 14, 2014	44.95	45.29	44.29	44.31
5491	NASDAQ	TXN	Thu, Mar 13, 2014	46.48	46.78	44.92	44.99
5490	NASDAQ	TXN	Wed, Mar 12, 2014	45.52	46.60	45.52	46.43
5489	NASDAQ	TXN	Tue, Mar 11, 2014	46.44	46.24	45.30	45.67
5488	NASDAQ	TXN	Mon, Mar 10, 2014	45.91	46.00	45.53	45.87
5487	NASDAQ	TXN	Fri, Mar 7, 2014	45.88	46.04	45.62	45.85
5486	NASDAQ	TXN	Thu, Mar 6, 2014	45.31	45.75	45.21	45.68
5485	NASDAQ	TXN	Wed, Mar 5, 2014	44.15	45.60	44.15	45.18
5484	NASDAQ	TXN	Tue, Mar 4, 2014	44.83	45.41	44.82	45.26
5483	NASDAQ	TXN	Mon, Mar 3, 2014	44.68	44.94	44.35	44.58
5482	NASDAQ	TXN	Fri, Feb 28, 2014	44.88	45.19	44.58	44.96
5481	NASDAQ	TXN	Thu, Feb 27, 2014	44.53	44.82	44.48	44.78
5480	NASDAQ	TXN	Wed, Feb 26, 2014	44.50	44.94	44.49	44.63
5479	NASDAQ	TXN	Tue, Feb 25, 2014	44.49	44.71	44.07	44.47
5478	NASDAQ	TXN	Mon, Feb 24, 2014	44.22	44.83	44.20	44.45
5477	NASDAQ	TXN	Fri, Feb 21, 2014	44.40	44.43	44.02	44.15
5476	NASDAQ	TXN	Thu, Feb 20, 2014	43.85	44.26	43.80	44.20
5475	NASDAQ	TXN	Wed, Feb 19, 2014	43.83	44.15	43.67	43.93
5474	NASDAQ	TXN	Tue, Feb 18, 2014	43.75	44.07	43.24	44.01
5473	NASDAQ	TXN	Fri, Feb 14, 2014	43.52	43.94	43.40	43.86
5472	NASDAQ	TXN	Thu, Feb 13, 2014	43.05	43.75	43.05	43.74
5471	NASDAQ	TXN	Wed, Feb 12, 2014	43.24	43.44	43.01	43.30
5470	NASDAQ	TXN	Tue, Feb 11, 2014	42.32	43.29	42.31	43.13
5469	NASDAQ	TXN	Mon, Feb 10, 2014	41.82	42.37	41.89	42.36
5468	NASDAQ	TXN	Fri, Feb 7, 2014	41.56	42.00	41.29	41.95
5467	NASDAQ	TXN	Thu, Feb 6, 2014	41.19	41.44	41.00	41.23
5466	NASDAQ	TXN	Wed, Feb 5, 2014	40.63	41.13	40.33	40.97
5465	NASDAQ	TXN	Tue, Feb 4, 2014	41.60	41.70	40.85	40.89
5464	NASDAQ	TXN	Mon, Feb 3, 2014	42.21	42.50	41.38	41.50
5463	NASDAQ	TXN	Fri, Jan 31, 2014	41.35	42.65	41.26	42.40
5462	NASDAQ	TXN	Thu, Jan 30, 2014	42.61	42.93	42.43	42.69
5461	NASDAQ	TXN	Wed, Jan 29, 2014	42.32	42.75	42.24	42.40
5460	NASDAQ	TXN	Tue, Jan 28, 2014	42.58	42.93	42.30	42.90
5459	NASDAQ	TXN	Mon, Jan 27, 2014	42.95	43.27	42.55	42.64
5458	NASDAQ	TXN	Fri, Jan 24, 2014	43.79	44.03	42.88	42.95
5457	NASDAQ	TXN	Thu, Jan 23, 2014	44.12	44.55	43.95	44.09
5456	NASDAQ	TXN	Wed, Jan 22, 2014	43.70	44.82	43.55	44.61
5455	NASDAQ	TXN	Tue, Jan 21, 2014	43.75	43.93	43.37	43.85
5454	NASDAQ	TXN	Fri, Jan 17, 2014	43.20	43.85	43.01	43.45
5453	NASDAQ	TXN	Thu, Jan 16, 2014	43.15	43.60	43.24	43.37
5452	NASDAQ	TXN	Wed, Jan 15, 2014	43.45	43.65	43.10	43.54
5451	NASDAQ	TXN	Tue, Jan 14, 2014	42.50	43.40	42.35	43.34
5450	NASDAQ	TXN	Mon, Jan 13, 2014	42.96	43.10	42.12	42.24
5449	NASDAQ	TXN	Fri, Jan 10, 2014	43.15	43.25	42.74	43.11
5448	NASDAQ	TXN	Thu, Jan 9, 2014	43.28	43.39	42.90	43.06
5447	NASDAQ	TXN	Wed, Jan 8, 2014	42.96	43.32	42.62	43.29
5446	NASDAQ	TXN	Tue, Jan 7, 2014	42.98	43.11	42.64	42.70
5445	NASDAQ	TXN	Mon, Jan 6, 2014	43.28	43.28	42.85	42.93
5444	NASDAQ	TXN	Fri, Jan 3, 2014	43.12	43.46	42.97	43.29
5443	NASDAQ	TXN	Thu, Jan 2, 2014	43.44	43.50	42.88	43.10
5442	NASDAQ	TXN	Tue, Dec 31, 2013	44.04	44.09	43.79	43.91
5441	NASDAQ	TXN	Mon, Dec 30, 2013	43.50	43.91	43.49	43.90
5440	NASDAQ	TXN	Fri, Dec 27, 2013	43.77	43.83	43.59	43.67
5439	NASDAQ	TXN	Thu, Dec 26, 2013	43.52	43.65	43.45	43.59
5438	NASDAQ	TXN	Tue, Dec 24, 2013	43.46	43.60	43.25	43.43
5437	NASDAQ	TXN	Mon, Dec 23, 2013	43.00	43.41	42.90	43.36
5436	NASDAQ	TXN	Fri, Dec 20, 2013	42.76	43.00	42.49	42.84
5435	NASDAQ	TXN	Thu, Dec 19, 2013	43.11	43.11	42.28	42.46
5434	NASDAQ	TXN	Wed, Dec 18, 2013	42.51	43.10	42.05	43.10
5433	NASDAQ	TXN	Tue, Dec 17, 2013	42.26	42.61	42.23	42.43
5432	NASDAQ	TXN	Mon, Dec 16, 2013	42.18	42.58	42.05	42.29
5431	NASDAQ	TXN	Fri, Dec 13, 2013	42.65	42.78	41.91	41.95
5430	NASDAQ	TXN	Thu, Dec 12, 2013	42.33	42.75	42.30	42.42
5429	NASDAQ	TXN	Wed, Dec 11, 2013	43.45	43.50	42.78	42.81
5428	NASDAQ	TXN	Tue, Dec 10, 2013	43.49	43.65	43.28	43.41
5427	NASDAQ	TXN	Mon, Dec 9, 2013	43.65	43.67	43.32	43.58
5426	NASDAQ	TXN	Fri, Dec 6, 2013	43.01	43.56	43.01	43.49
5425	NASDAQ	TXN	Thu, Dec 5, 2013	42.48	42.73	42.39	42.66
5424	NASDAQ	TXN	Wed, Dec 4, 2013	42.67	43.07	42.22	42.43
5423	NASDAQ	TXN	Tue, Dec 3, 2013	42.62	42.94	42.39	42.84
5422	NASDAQ	TXN	Mon, Dec 2, 2013	42.95	43.00	42.72	42.81
5421	NASDAQ	TXN	Fri, Nov 29, 2013	42.63	43.08	42.51	43.00
5420	NASDAQ	TXN	Wed, Nov 27, 2013	42.10	42.58	41.94	42.52
5419	NASDAQ	TXN	Tue, Nov 26, 2013	42.59	42.85	42.56	42.70
5418	NASDAQ	TXN	Mon, Nov 25, 2013	42.66	42.74	42.42	42.55
5417	NASDAQ	TXN	Fri, Nov 22, 2013	42.43	42.67	42.15	42.64
5416	NASDAQ	TXN	Thu, Nov 21, 2013	42.08	42.49	42.01	42.44
5415	NASDAQ	TXN	Wed, Nov 20, 2013	42.40	42.40	41.81	41.93
5414	NASDAQ	TXN	Tue, Nov 19, 2013	42.48	42.70	42.09	42.15
5413	NASDAQ	TXN	Mon, Nov 18, 2013	42.62	42.70	42.33	42.44
5412	NASDAQ	TXN	Fri, Nov 15, 2013	42.60	42.74	42.29	42.55
5411	NASDAQ	TXN	Thu, Nov 14, 2013	42.23	42.75	42.21	42.63
5410	NASDAQ	TXN	Wed, Nov 13, 2013	41.65	42.41	41.51	42.39
5409	NASDAQ	TXN	Tue, Nov 12, 2013	41.61	41.99	41.61	41.85
5408	NASDAQ	TXN	Mon, Nov 11, 2013	41.94	42.00	41.64	41.79
5407	NASDAQ	TXN	Fri, Nov 8, 2013	41.84	42.04	41.56	41.98
5406	NASDAQ	TXN	Thu, Nov 7, 2013	42.26	42.30	41.51	41.65
5405	NASDAQ	TXN	Wed, Nov 6, 2013	42.11	42.26	41.90	42.14
5404	NASDAQ	TXN	Tue, Nov 5, 2013	41.75	42.04	41.50	41.90
5403	NASDAQ	TXN	Mon, Nov 4, 2013	42.18	42.24	41.89	41.99
5402	NASDAQ	TXN	Fri, Nov 1, 2013	42.36	42.37	41.82	42.03
5401	NASDAQ	TXN	Thu, Oct 31, 2013	41.70	42.34	41.65	42.09
5400	NASDAQ	TXN	Wed, Oct 30, 2013	41.66	42.33	41.56	41.72
5399	NASDAQ	TXN	Tue, Oct 29, 2013	41.41	41.77	40.92	41.76
5398	NASDAQ	TXN	Mon, Oct 28, 2013	40.13	41.07	40.09	41.01
5397	NASDAQ	TXN	Fri, Oct 25, 2013	39.95	40.27	39.79	40.23
5396	NASDAQ	TXN	Thu, Oct 24, 2013	39.65	40.28	39.65	39.88
5395	NASDAQ	TXN	Wed, Oct 23, 2013	40.00	40.11	39.19	39.73
5394	NASDAQ	TXN	Tue, Oct 22, 2013	40.18	40.46	39.79	40.28
5393	NASDAQ	TXN	Mon, Oct 21, 2013	40.55	41.22	40.54	40.99
5392	NASDAQ	TXN	Fri, Oct 18, 2013	40.69	40.76	40.34	40.71
5391	NASDAQ	TXN	Thu, Oct 17, 2013	40.28	40.72	40.09	40.65
5390	NASDAQ	TXN	Wed, Oct 16, 2013	39.99	40.77	39.74	40.75
5389	NASDAQ	TXN	Tue, Oct 15, 2013	40.51	40.60	40.21	40.25
5388	NASDAQ	TXN	Mon, Oct 14, 2013	40.23	40.64	40.14	40.55
5387	NASDAQ	TXN	Fri, Oct 11, 2013	39.82	40.43	39.82	40.38
5386	NASDAQ	TXN	Thu, Oct 10, 2013	39.57	40.25	39.56	40.12
5385	NASDAQ	TXN	Wed, Oct 9, 2013	39.32	39.49	38.93	39.29
5384	NASDAQ	TXN	Tue, Oct 8, 2013	39.90	39.90	39.20	39.24
5383	NASDAQ	TXN	Mon, Oct 7, 2013	39.61	40.22	39.52	39.86
5382	NASDAQ	TXN	Fri, Oct 4, 2013	40.25	40.25	39.83	39.93
5381	NASDAQ	TXN	Thu, Oct 3, 2013	40.06	40.36	39.81	40.22
5380	NASDAQ	TXN	Wed, Oct 2, 2013	40.11	40.47	40.08	40.26
5379	NASDAQ	TXN	Tue, Oct 1, 2013	40.34	40.55	40.23	40.40
5378	NASDAQ	TXN	Mon, Sep 30, 2013	39.88	40.41	39.68	40.29
5377	NASDAQ	TXN	Fri, Sep 27, 2013	40.25	40.33	40.00	40.16
5376	NASDAQ	TXN	Thu, Sep 26, 2013	40.52	40.54	40.15	40.38
5375	NASDAQ	TXN	Wed, Sep 25, 2013	40.43	40.52	40.21	40.32
5374	NASDAQ	TXN	Tue, Sep 24, 2013	40.45	40.56	40.23	40.32
5373	NASDAQ	TXN	Mon, Sep 23, 2013	40.50	40.62	40.25	40.47
5372	NASDAQ	TXN	Fri, Sep 20, 2013	40.89	40.91	40.51	40.52
5371	NASDAQ	TXN	Thu, Sep 19, 2013	40.91	40.94	40.67	40.80
5370	NASDAQ	TXN	Wed, Sep 18, 2013	40.70	40.90	40.55	40.85
5369	NASDAQ	TXN	Tue, Sep 17, 2013	40.66	40.84	40.39	40.73
5368	NASDAQ	TXN	Mon, Sep 16, 2013	40.50	40.58	40.28	40.45
5367	NASDAQ	TXN	Fri, Sep 13, 2013	40.06	40.30	39.74	40.28
5366	NASDAQ	TXN	Thu, Sep 12, 2013	39.93	40.11	39.66	39.91
5365	NASDAQ	TXN	Wed, Sep 11, 2013	40.05	40.39	39.96	40.03
5364	NASDAQ	TXN	Tue, Sep 10, 2013	39.96	40.36	39.88	40.31
5363	NASDAQ	TXN	Mon, Sep 9, 2013	39.39	39.84	39.25	39.75
5362	NASDAQ	TXN	Fri, Sep 6, 2013	39.60	39.60	38.98	39.18
5361	NASDAQ	TXN	Thu, Sep 5, 2013	39.36	39.58	39.29	39.48
5360	NASDAQ	TXN	Wed, Sep 4, 2013	38.77	39.47	38.53	39.37
5359	NASDAQ	TXN	Tue, Sep 3, 2013	38.62	39.09	38.48	38.64
5358	NASDAQ	TXN	Fri, Aug 30, 2013	38.64	38.65	38.06	38.20
5357	NASDAQ	TXN	Thu, Aug 29, 2013	38.38	38.82	38.26	38.61
5356	NASDAQ	TXN	Wed, Aug 28, 2013	38.37	38.69	38.14	38.43
5355	NASDAQ	TXN	Tue, Aug 27, 2013	38.81	38.81	38.12	38.25
5354	NASDAQ	TXN	Mon, Aug 26, 2013	39.16	39.56	39.04	39.19
5353	NASDAQ	TXN	Fri, Aug 23, 2013	38.93	39.14	38.71	39.07
5352	NASDAQ	TXN	Thu, Aug 22, 2013	38.62	38.95	38.35	38.82
5351	NASDAQ	TXN	Wed, Aug 21, 2013	38.30	38.76	38.00	38.45
5350	NASDAQ	TXN	Tue, Aug 20, 2013	38.58	38.86	38.45	38.75
5349	NASDAQ	TXN	Mon, Aug 19, 2013	38.94	39.03	38.41	38.44
5348	NASDAQ	TXN	Fri, Aug 16, 2013	38.63	39.05	38.44	38.74
5347	NASDAQ	TXN	Thu, Aug 15, 2013	38.67	38.90	38.36	38.65
5346	NASDAQ	TXN	Wed, Aug 14, 2013	39.78	39.79	39.04	39.17
5345	NASDAQ	TXN	Tue, Aug 13, 2013	39.70	39.92	39.45	39.76
5344	NASDAQ	TXN	Mon, Aug 12, 2013	39.48	39.92	39.48	39.71
5343	NASDAQ	TXN	Fri, Aug 9, 2013	39.55	39.94	39.51	39.78
5342	NASDAQ	TXN	Thu, Aug 8, 2013	39.85	39.96	39.42	39.65
5341	NASDAQ	TXN	Wed, Aug 7, 2013	39.55	39.89	39.49	39.65
5340	NASDAQ	TXN	Tue, Aug 6, 2013	39.81	39.99	39.53	39.73
5339	NASDAQ	TXN	Mon, Aug 5, 2013	39.72	39.90	39.66	39.86
5338	NASDAQ	TXN	Fri, Aug 2, 2013	39.63	39.99	39.41	39.94
5337	NASDAQ	TXN	Thu, Aug 1, 2013	39.36	39.90	39.25	39.82
5336	NASDAQ	TXN	Wed, Jul 31, 2013	38.98	39.35	38.78	39.18
5335	NASDAQ	TXN	Tue, Jul 30, 2013	38.73	39.05	38.62	38.76
5334	NASDAQ	TXN	Mon, Jul 29, 2013	38.62	38.99	38.54	38.59
5333	NASDAQ	TXN	Fri, Jul 26, 2013	38.76	39.12	38.75	39.11
5332	NASDAQ	TXN	Thu, Jul 25, 2013	38.91	39.27	38.73	39.25
5331	NASDAQ	TXN	Wed, Jul 24, 2013	38.97	39.21	38.66	38.93
5330	NASDAQ	TXN	Tue, Jul 23, 2013	38.65	39.74	38.58	38.93
5329	NASDAQ	TXN	Mon, Jul 22, 2013	37.55	37.60	37.23	37.42
5328	NASDAQ	TXN	Fri, Jul 19, 2013	37.53	37.60	37.13	37.26
5327	NASDAQ	TXN	Thu, Jul 18, 2013	37.89	38.10	37.56	37.60
5326	NASDAQ	TXN	Wed, Jul 17, 2013	37.93	38.16	37.80	37.90
5325	NASDAQ	TXN	Tue, Jul 16, 2013	37.89	37.95	37.62	37.82
5324	NASDAQ	TXN	Mon, Jul 15, 2013	37.49	37.83	37.41	37.79
5323	NASDAQ	TXN	Fri, Jul 12, 2013	37.20	37.49	37.01	37.49
5322	NASDAQ	TXN	Thu, Jul 11, 2013	36.86	37.31	36.84	37.17
5321	NASDAQ	TXN	Wed, Jul 10, 2013	36.06	36.67	36.06	36.59
5320	NASDAQ	TXN	Tue, Jul 9, 2013	36.00	36.41	35.96	36.24
5319	NASDAQ	TXN	Mon, Jul 8, 2013	36.13	36.16	35.41	35.69
5318	NASDAQ	TXN	Fri, Jul 5, 2013	35.76	36.02	35.52	36.00
5317	NASDAQ	TXN	Wed, Jul 3, 2013	34.85	35.78	34.81	35.47
5316	NASDAQ	TXN	Tue, Jul 2, 2013	34.89	35.66	34.83	35.13
5315	NASDAQ	TXN	Mon, Jul 1, 2013	34.95	35.38	34.94	35.05
5314	NASDAQ	TXN	Fri, Jun 28, 2013	34.59	35.08	34.51	34.85
5313	NASDAQ	TXN	Thu, Jun 27, 2013	35.06	35.19	34.85	34.85
5312	NASDAQ	TXN	Wed, Jun 26, 2013	35.28	35.41	34.91	34.96
5311	NASDAQ	TXN	Tue, Jun 25, 2013	34.63	35.16	34.47	35.02
5310	NASDAQ	TXN	Mon, Jun 24, 2013	34.82	34.96	34.10	34.19
5309	NASDAQ	TXN	Fri, Jun 21, 2013	34.79	35.06	34.40	34.95
5308	NASDAQ	TXN	Thu, Jun 20, 2013	35.41	35.50	34.52	34.63
5307	NASDAQ	TXN	Wed, Jun 19, 2013	36.23	36.29	35.61	35.71
5306	NASDAQ	TXN	Tue, Jun 18, 2013	35.89	36.34	35.68	36.12
5305	NASDAQ	TXN	Mon, Jun 17, 2013	35.80	36.25	35.60	35.78
5304	NASDAQ	TXN	Fri, Jun 14, 2013	35.36	35.77	35.24	35.48
5303	NASDAQ	TXN	Thu, Jun 13, 2013	34.85	35.58	34.58	35.48
5302	NASDAQ	TXN	Wed, Jun 12, 2013	35.50	35.53	34.66	34.79
5301	NASDAQ	TXN	Tue, Jun 11, 2013	36.00	36.02	35.17	35.26
5300	NASDAQ	TXN	Mon, Jun 10, 2013	36.25	36.76	36.12	36.62
5299	NASDAQ	TXN	Fri, Jun 7, 2013	35.98	36.25	35.66	36.18
5298	NASDAQ	TXN	Thu, Jun 6, 2013	35.83	36.07	35.21	35.67
5297	NASDAQ	TXN	Wed, Jun 5, 2013	36.61	36.61	35.81	35.87
5296	NASDAQ	TXN	Tue, Jun 4, 2013	36.42	37.00	36.42	36.64
5295	NASDAQ	TXN	Mon, Jun 3, 2013	35.94	36.19	35.73	36.03
5294	NASDAQ	TXN	Fri, May 31, 2013	36.08	36.41	35.88	35.91
5293	NASDAQ	TXN	Thu, May 30, 2013	35.92	36.63	35.92	36.47
5292	NASDAQ	TXN	Wed, May 29, 2013	36.04	36.29	35.87	36.09
5291	NASDAQ	TXN	Tue, May 28, 2013	36.65	36.72	36.13	36.20
5290	NASDAQ	TXN	Fri, May 24, 2013	35.74	36.01	35.53	35.99
5289	NASDAQ	TXN	Thu, May 23, 2013	35.73	36.16	35.53	35.99
5288	NASDAQ	TXN	Wed, May 22, 2013	36.48	36.74	35.81	36.01
5287	NASDAQ	TXN	Tue, May 21, 2013	36.70	36.80	36.51	36.60
5286	NASDAQ	TXN	Mon, May 20, 2013	36.75	36.84	36.58	36.63
5285	NASDAQ	TXN	Fri, May 17, 2013	36.68	36.83	36.57	36.77
5284	NASDAQ	TXN	Thu, May 16, 2013	36.79	36.98	36.58	36.60
5283	NASDAQ	TXN	Wed, May 15, 2013	36.57	36.88	36.46	36.81
5282	NASDAQ	TXN	Tue, May 14, 2013	36.53	36.80	36.48	36.51
5281	NASDAQ	TXN	Mon, May 13, 2013	36.92	37.03	36.54	36.54
5280	NASDAQ	TXN	Fri, May 10, 2013	37.23	37.23	36.86	37.04
5279	NASDAQ	TXN	Thu, May 9, 2013	37.00	37.36	36.94	37.01
5278	NASDAQ	TXN	Wed, May 8, 2013	36.92	37.23	36.91	37.09
5277	NASDAQ	TXN	Tue, May 7, 2013	37.11	37.15	36.86	37.04
5276	NASDAQ	TXN	Mon, May 6, 2013	37.19	37.25	36.81	37.04
5275	NASDAQ	TXN	Fri, May 3, 2013	36.94	37.20	36.87	37.01
5274	NASDAQ	TXN	Thu, May 2, 2013	36.58	36.90	36.30	36.70
5273	NASDAQ	TXN	Wed, May 1, 2013	36.25	36.80	35.86	36.41
5272	NASDAQ	TXN	Tue, Apr 30, 2013	35.95	36.24	35.76	36.21
5271	NASDAQ	TXN	Mon, Apr 29, 2013	35.98	36.10	35.68	35.97
5270	NASDAQ	TXN	Fri, Apr 26, 2013	35.58	35.89	35.50	35.74
5269	NASDAQ	TXN	Thu, Apr 25, 2013	36.16	36.26	35.93	36.11
5268	NASDAQ	TXN	Wed, Apr 24, 2013	35.53	36.14	35.33	36.01
5267	NASDAQ	TXN	Tue, Apr 23, 2013	35.32	36.23	35.16	35.70
5266	NASDAQ	TXN	Mon, Apr 22, 2013	34.31	35.60	34.06	34.81
5265	NASDAQ	TXN	Fri, Apr 19, 2013	33.83	34.40	33.56	34.25
5264	NASDAQ	TXN	Thu, Apr 18, 2013	34.65	34.81	33.88	33.92
5263	NASDAQ	TXN	Wed, Apr 17, 2013	35.00	35.03	34.01	34.21
5262	NASDAQ	TXN	Tue, Apr 16, 2013	35.43	35.86	35.16	35.74
5261	NASDAQ	TXN	Mon, Apr 15, 2013	35.58	35.88	35.27	35.27
5260	NASDAQ	TXN	Fri, Apr 12, 2013	35.67	35.88	35.23	35.85
5259	NASDAQ	TXN	Thu, Apr 11, 2013	35.45	35.92	35.37	35.69
5258	NASDAQ	TXN	Wed, Apr 10, 2013	35.35	35.77	35.23	35.76
5257	NASDAQ	TXN	Tue, Apr 9, 2013	35.11	35.40	34.80	35.16
5256	NASDAQ	TXN	Mon, Apr 8, 2013	34.29	35.08	34.26	35.07
5255	NASDAQ	TXN	Fri, Apr 5, 2013	34.11	34.23	33.81	34.20
5254	NASDAQ	TXN	Thu, Apr 4, 2013	34.26	34.63	34.08	34.49
5253	NASDAQ	TXN	Wed, Apr 3, 2013	34.74	34.89	34.00	34.15
5252	NASDAQ	TXN	Tue, Apr 2, 2013	34.79	35.02	34.57	34.77
5251	NASDAQ	TXN	Mon, Apr 1, 2013	35.26	35.56	34.86	35.01
5250	NASDAQ	TXN	Thu, Mar 28, 2013	35.01	35.50	35.00	35.48
5249	NASDAQ	TXN	Wed, Mar 27, 2013	34.82	35.12	34.56	35.08
5248	NASDAQ	TXN	Tue, Mar 26, 2013	34.74	35.11	34.62	35.10
5247	NASDAQ	TXN	Mon, Mar 25, 2013	34.56	34.88	34.31	34.48
5246	NASDAQ	TXN	Fri, Mar 22, 2013	34.49	34.72	34.33	34.46
5245	NASDAQ	TXN	Thu, Mar 21, 2013	34.78	34.93	34.24	34.29
5244	NASDAQ	TXN	Wed, Mar 20, 2013	34.92	35.15	34.81	35.06
5243	NASDAQ	TXN	Tue, Mar 19, 2013	34.69	34.91	34.29	34.66
5242	NASDAQ	TXN	Mon, Mar 18, 2013	34.21	34.98	34.21	34.62
5241	NASDAQ	TXN	Fri, Mar 15, 2013	35.20	35.40	34.85	35.08
5240	NASDAQ	TXN	Thu, Mar 14, 2013	35.50	35.73	35.32	35.38
5239	NASDAQ	TXN	Wed, Mar 13, 2013	35.20	35.38	35.05	35.29
5238	NASDAQ	TXN	Tue, Mar 12, 2013	35.50	35.72	35.32	35.62
5237	NASDAQ	TXN	Mon, Mar 11, 2013	35.27	35.59	35.11	35.52
5236	NASDAQ	TXN	Fri, Mar 8, 2013	35.30	35.32	34.82	35.29
5235	NASDAQ	TXN	Thu, Mar 7, 2013	35.19	35.25	35.06	35.20
5234	NASDAQ	TXN	Wed, Mar 6, 2013	35.03	35.26	34.95	35.14
5233	NASDAQ	TXN	Tue, Mar 5, 2013	34.68	35.01	34.59	35.00
5232	NASDAQ	TXN	Mon, Mar 4, 2013	34.44	34.57	34.11	34.56
5231	NASDAQ	TXN	Fri, Mar 1, 2013	34.13	34.57	33.83	34.52
5230	NASDAQ	TXN	Thu, Feb 28, 2013	34.37	34.66	34.24	34.43
5229	NASDAQ	TXN	Wed, Feb 27, 2013	33.80	34.48	33.71	34.29
5228	NASDAQ	TXN	Tue, Feb 26, 2013	33.71	33.98	33.62	33.76
5227	NASDAQ	TXN	Mon, Feb 25, 2013	34.20	34.45	33.71	33.73
5226	NASDAQ	TXN	Fri, Feb 22, 2013	33.15	34.25	33.15	34.18
5225	NASDAQ	TXN	Thu, Feb 21, 2013	32.99	33.00	32.19	32.48
5224	NASDAQ	TXN	Wed, Feb 20, 2013	33.98	33.99	33.05	33.06
5223	NASDAQ	TXN	Tue, Feb 19, 2013	33.72	34.06	33.43	33.94
5222	NASDAQ	TXN	Fri, Feb 15, 2013	33.83	33.86	33.40	33.59
5221	NASDAQ	TXN	Thu, Feb 14, 2013	33.49	33.84	33.30	33.79
5220	NASDAQ	TXN	Wed, Feb 13, 2013	33.62	33.89	33.54	33.72
5219	NASDAQ	TXN	Tue, Feb 12, 2013	33.59	33.70	33.41	33.56
5218	NASDAQ	TXN	Mon, Feb 11, 2013	34.18	34.19	33.66	33.69
5217	NASDAQ	TXN	Fri, Feb 8, 2013	33.61	34.29	33.56	34.28
5216	NASDAQ	TXN	Thu, Feb 7, 2013	33.48	33.55	32.92	33.42
5215	NASDAQ	TXN	Wed, Feb 6, 2013	33.60	33.69	33.39	33.56
5214	NASDAQ	TXN	Tue, Feb 5, 2013	33.43	33.86	33.21	33.75
5213	NASDAQ	TXN	Mon, Feb 4, 2013	33.50	33.69	33.25	33.27
5212	NASDAQ	TXN	Fri, Feb 1, 2013	33.18	33.75	33.08	33.72
5211	NASDAQ	TXN	Thu, Jan 31, 2013	32.82	33.11	32.66	33.08
5210	NASDAQ	TXN	Wed, Jan 30, 2013	32.63	32.97	32.59	32.82
5209	NASDAQ	TXN	Tue, Jan 29, 2013	32.61	32.83	32.39	32.67
5208	NASDAQ	TXN	Mon, Jan 28, 2013	32.84	33.31	32.81	33.04
5207	NASDAQ	TXN	Fri, Jan 25, 2013	33.15	33.29	32.71	32.80
5206	NASDAQ	TXN	Thu, Jan 24, 2013	33.15	33.61	33.01	33.09
5205	NASDAQ	TXN	Wed, Jan 23, 2013	33.25	33.30	32.80	33.08
5204	NASDAQ	TXN	Tue, Jan 22, 2013	33.35	33.47	33.13	33.46
5203	NASDAQ	TXN	Fri, Jan 18, 2013	33.03	33.54	33.02	33.52
5202	NASDAQ	TXN	Thu, Jan 17, 2013	32.51	33.25	32.45	33.15
5201	NASDAQ	TXN	Wed, Jan 16, 2013	32.18	32.56	32.08	32.51
5200	NASDAQ	TXN	Tue, Jan 15, 2013	32.14	32.38	31.97	32.28
5199	NASDAQ	TXN	Mon, Jan 14, 2013	32.25	32.64	32.25	32.34
5198	NASDAQ	TXN	Fri, Jan 11, 2013	32.41	32.64	32.33	32.42
5197	NASDAQ	TXN	Thu, Jan 10, 2013	32.11	32.57	32.08	32.43
5196	NASDAQ	TXN	Wed, Jan 9, 2013	31.58	32.01	31.57	32.00
5195	NASDAQ	TXN	Tue, Jan 8, 2013	31.75	32.00	31.39	31.55
5194	NASDAQ	TXN	Mon, Jan 7, 2013	31.77	32.19	31.77	31.92
5193	NASDAQ	TXN	Fri, Jan 4, 2013	32.00	32.18	31.75	31.82
5192	NASDAQ	TXN	Thu, Jan 3, 2013	32.15	32.28	31.78	31.89
5191	NASDAQ	TXN	Wed, Jan 2, 2013	31.55	32.41	31.49	32.31
5190	NASDAQ	TXN	Mon, Dec 31, 2012	30.48	30.99	30.30	30.89
5189	NASDAQ	TXN	Fri, Dec 28, 2012	30.55	30.89	30.44	30.47
5188	NASDAQ	TXN	Thu, Dec 27, 2012	30.74	30.93	30.44	30.74
5187	NASDAQ	TXN	Wed, Dec 26, 2012	30.91	31.16	30.75	30.81
5186	NASDAQ	TXN	Mon, Dec 24, 2012	30.82	30.95	30.66	30.93
5185	NASDAQ	TXN	Fri, Dec 21, 2012	30.93	31.08	30.40	30.93
5184	NASDAQ	TXN	Thu, Dec 20, 2012	31.25	31.36	30.97	31.28
5183	NASDAQ	TXN	Wed, Dec 19, 2012	31.35	31.81	31.25	31.25
5182	NASDAQ	TXN	Tue, Dec 18, 2012	31.00	31.55	30.87	31.34
5181	NASDAQ	TXN	Mon, Dec 17, 2012	30.48	30.99	30.44	30.91
5180	NASDAQ	TXN	Fri, Dec 14, 2012	30.45	31.10	30.36	30.80
5179	NASDAQ	TXN	Thu, Dec 13, 2012	30.92	31.25	30.44	30.58
5178	NASDAQ	TXN	Wed, Dec 12, 2012	31.07	31.27	30.71	31.06
5177	NASDAQ	TXN	Tue, Dec 11, 2012	29.95	31.14	29.90	31.01
5176	NASDAQ	TXN	Mon, Dec 10, 2012	29.82	29.95	29.71	29.82
5175	NASDAQ	TXN	Fri, Dec 7, 2012	29.88	29.89	29.52	29.85
5174	NASDAQ	TXN	Thu, Dec 6, 2012	29.82	30.06	29.64	29.81
5173	NASDAQ	TXN	Wed, Dec 5, 2012	29.58	29.94	29.48	29.86
5172	NASDAQ	TXN	Tue, Dec 4, 2012	29.64	29.79	29.39	29.61
5171	NASDAQ	TXN	Mon, Dec 3, 2012	29.76	29.85	29.56	29.61
5170	NASDAQ	TXN	Fri, Nov 30, 2012	30.06	30.20	29.44	29.47
5169	NASDAQ	TXN	Thu, Nov 29, 2012	29.80	30.10	29.65	30.05
5168	NASDAQ	TXN	Wed, Nov 28, 2012	29.34	29.83	29.05	29.78
5167	NASDAQ	TXN	Tue, Nov 27, 2012	29.64	29.78	29.40	29.46
5166	NASDAQ	TXN	Mon, Nov 26, 2012	29.52	29.78	29.29	29.63
5165	NASDAQ	TXN	Fri, Nov 23, 2012	29.44	29.84	29.17	29.59
5164	NASDAQ	TXN	Wed, Nov 21, 2012	29.30	29.42	29.06	29.20
5163	NASDAQ	TXN	Tue, Nov 20, 2012	28.76	29.31	28.60	29.31
5162	NASDAQ	TXN	Mon, Nov 19, 2012	28.70	28.94	28.45	28.90
5161	NASDAQ	TXN	Fri, Nov 16, 2012	28.82	28.95	28.05	28.32
5160	NASDAQ	TXN	Thu, Nov 15, 2012	28.75	29.08	28.65	28.79
5159	NASDAQ	TXN	Wed, Nov 14, 2012	29.43	29.64	28.70	28.76
5158	NASDAQ	TXN	Tue, Nov 13, 2012	29.31	29.74	29.29	29.38
5157	NASDAQ	TXN	Mon, Nov 12, 2012	29.56	29.69	29.34	29.51
5156	NASDAQ	TXN	Fri, Nov 9, 2012	29.13	29.90	29.00	29.51
5155	NASDAQ	TXN	Thu, Nov 8, 2012	29.26	29.50	29.12	29.14
5154	NASDAQ	TXN	Wed, Nov 7, 2012	29.62	29.73	28.97	29.29
5153	NASDAQ	TXN	Tue, Nov 6, 2012	29.49	30.02	29.39	29.94
5152	NASDAQ	TXN	Mon, Nov 5, 2012	28.66	29.51	28.46	29.47
5151	NASDAQ	TXN	Fri, Nov 2, 2012	29.27	29.30	28.48	28.53
5150	NASDAQ	TXN	Thu, Nov 1, 2012	28.30	29.23	28.17	29.21
5149	NASDAQ	TXN	Wed, Oct 31, 2012	28.90	28.90	28.06	28.09
5148	NASDAQ	TXN	Fri, Oct 26, 2012	28.09	28.92	28.06	28.92
5147	NASDAQ	TXN	Thu, Oct 25, 2012	28.00	28.20	27.87	28.13
5146	NASDAQ	TXN	Wed, Oct 24, 2012	27.91	27.98	27.42	27.70
5145	NASDAQ	TXN	Tue, Oct 23, 2012	27.34	27.98	27.21	27.84
5144	NASDAQ	TXN	Mon, Oct 22, 2012	27.69	28.24	27.63	27.79
5143	NASDAQ	TXN	Fri, Oct 19, 2012	28.76	28.77	27.74	27.81
5142	NASDAQ	TXN	Thu, Oct 18, 2012	28.46	28.86	28.32	28.76
5141	NASDAQ	TXN	Wed, Oct 17, 2012	28.19	28.74	28.12	28.47
5140	NASDAQ	TXN	Tue, Oct 16, 2012	28.32	28.78	28.25	28.73
5139	NASDAQ	TXN	Mon, Oct 15, 2012	27.79	28.61	27.73	28.22
5138	NASDAQ	TXN	Fri, Oct 12, 2012	27.28	27.53	27.06	27.28
5137	NASDAQ	TXN	Thu, Oct 11, 2012	27.15	27.53	27.00	27.30
5136	NASDAQ	TXN	Wed, Oct 10, 2012	27.39	27.44	27.06	27.17
5135	NASDAQ	TXN	Tue, Oct 9, 2012	27.95	27.99	27.27	27.32
5134	NASDAQ	TXN	Mon, Oct 8, 2012	27.94	28.23	27.78	27.99
5133	NASDAQ	TXN	Fri, Oct 5, 2012	28.06	28.53	27.98	28.16
5132	NASDAQ	TXN	Thu, Oct 4, 2012	27.59	27.91	27.43	27.91
5131	NASDAQ	TXN	Wed, Oct 3, 2012	27.35	27.70	27.35	27.47
5130	NASDAQ	TXN	Tue, Oct 2, 2012	27.75	27.80	27.51	27.61
5129	NASDAQ	TXN	Mon, Oct 1, 2012	27.55	27.81	27.47	27.61
5128	NASDAQ	TXN	Fri, Sep 28, 2012	27.72	27.82	27.40	27.56
5127	NASDAQ	TXN	Thu, Sep 27, 2012	27.72	27.95	27.43	27.88
5126	NASDAQ	TXN	Wed, Sep 26, 2012	27.46	27.58	26.94	27.57
5125	NASDAQ	TXN	Tue, Sep 25, 2012	28.80	28.95	27.78	27.83
5124	NASDAQ	TXN	Mon, Sep 24, 2012	28.64	28.73	28.48	28.68
5123	NASDAQ	TXN	Fri, Sep 21, 2012	28.97	29.29	28.96	28.99
5122	NASDAQ	TXN	Thu, Sep 20, 2012	28.49	28.91	28.41	28.85
5121	NASDAQ	TXN	Wed, Sep 19, 2012	28.68	28.78	28.38	28.69
5120	NASDAQ	TXN	Tue, Sep 18, 2012	28.94	28.98	28.58	28.66
5119	NASDAQ	TXN	Mon, Sep 17, 2012	29.63	29.71	28.98	29.10
5118	NASDAQ	TXN	Fri, Sep 14, 2012	29.05	29.70	29.02	29.56
5117	NASDAQ	TXN	Thu, Sep 13, 2012	28.51	29.15	28.33	28.91
5116	NASDAQ	TXN	Wed, Sep 12, 2012	28.47	28.81	28.24	28.59
5115	NASDAQ	TXN	Tue, Sep 11, 2012	28.61	28.85	28.52	28.58
5114	NASDAQ	TXN	Mon, Sep 10, 2012	29.17	29.29	28.64	28.67
5113	NASDAQ	TXN	Fri, Sep 7, 2012	29.30	29.34	29.04	29.18
5112	NASDAQ	TXN	Thu, Sep 6, 2012	28.69	29.57	28.64	29.56
5111	NASDAQ	TXN	Wed, Sep 5, 2012	28.70	28.89	28.47	28.52
5110	NASDAQ	TXN	Tue, Sep 4, 2012	28.92	29.01	28.50	28.79
5109	NASDAQ	TXN	Fri, Aug 31, 2012	29.31	29.38	28.88	29.04
5108	NASDAQ	TXN	Thu, Aug 30, 2012	29.17	29.38	28.93	29.01
5107	NASDAQ	TXN	Wed, Aug 29, 2012	29.31	29.56	29.15	29.40
5106	NASDAQ	TXN	Tue, Aug 28, 2012	29.21	29.56	29.16	29.24
5105	NASDAQ	TXN	Mon, Aug 27, 2012	29.60	29.65	29.26	29.32
5104	NASDAQ	TXN	Fri, Aug 24, 2012	29.21	29.68	29.12	29.56
5103	NASDAQ	TXN	Thu, Aug 23, 2012	29.22	29.50	29.01	29.32
5102	NASDAQ	TXN	Wed, Aug 22, 2012	29.58	29.74	29.17	29.38
5101	NASDAQ	TXN	Tue, Aug 21, 2012	29.64	29.87	29.49	29.64
5100	NASDAQ	TXN	Mon, Aug 20, 2012	29.97	29.99	29.47	29.53
5099	NASDAQ	TXN	Fri, Aug 17, 2012	30.38	30.38	29.82	29.86
5098	NASDAQ	TXN	Thu, Aug 16, 2012	30.00	30.38	29.82	30.27
5097	NASDAQ	TXN	Wed, Aug 15, 2012	29.54	29.94	29.43	29.90
5096	NASDAQ	TXN	Tue, Aug 14, 2012	29.74	29.85	29.35	29.48
5095	NASDAQ	TXN	Mon, Aug 13, 2012	29.72	29.75	29.15	29.54
5094	NASDAQ	TXN	Fri, Aug 10, 2012	29.52	29.75	29.33	29.75
5093	NASDAQ	TXN	Thu, Aug 9, 2012	29.31	29.79	29.23	29.54
5092	NASDAQ	TXN	Wed, Aug 8, 2012	29.11	29.40	29.06	29.36
5091	NASDAQ	TXN	Tue, Aug 7, 2012	28.32	29.36	28.30	29.23
5090	NASDAQ	TXN	Mon, Aug 6, 2012	28.27	28.68	28.18	28.24
5089	NASDAQ	TXN	Fri, Aug 3, 2012	27.61	28.38	27.61	28.27
5088	NASDAQ	TXN	Thu, Aug 2, 2012	27.38	27.84	27.00	27.25
5087	NASDAQ	TXN	Wed, Aug 1, 2012	27.48	27.80	27.32	27.63
5086	NASDAQ	TXN	Tue, Jul 31, 2012	27.22	27.45	27.12	27.24
5085	NASDAQ	TXN	Mon, Jul 30, 2012	27.45	27.60	27.01	27.21
5084	NASDAQ	TXN	Fri, Jul 27, 2012	27.18	27.49	26.79	27.34
5083	NASDAQ	TXN	Thu, Jul 26, 2012	27.12	27.74	26.83	27.05
5082	NASDAQ	TXN	Wed, Jul 25, 2012	26.52	27.13	26.38	26.63
5081	NASDAQ	TXN	Tue, Jul 24, 2012	26.50	27.08	26.21	26.57
5080	NASDAQ	TXN	Mon, Jul 23, 2012	26.67	27.00	26.14	26.82
5079	NASDAQ	TXN	Fri, Jul 20, 2012	28.02	28.02	27.22	27.25
5078	NASDAQ	TXN	Thu, Jul 19, 2012	27.92	28.15	27.71	28.04
5077	NASDAQ	TXN	Wed, Jul 18, 2012	26.59	27.69	26.45	27.65
5076	NASDAQ	TXN	Tue, Jul 17, 2012	26.59	26.68	26.06	26.59
5075	NASDAQ	TXN	Mon, Jul 16, 2012	26.49	26.72	26.37	26.43
5074	NASDAQ	TXN	Fri, Jul 13, 2012	26.74	27.12	26.67	27.02
5073	NASDAQ	TXN	Thu, Jul 12, 2012	27.01	27.08	26.57	26.74
5072	NASDAQ	TXN	Wed, Jul 11, 2012	27.35	27.75	27.15	27.30
5071	NASDAQ	TXN	Tue, Jul 10, 2012	27.30	27.79	27.09	27.39
5070	NASDAQ	TXN	Mon, Jul 9, 2012	27.67	27.72	27.26	27.41
5069	NASDAQ	TXN	Fri, Jul 6, 2012	28.22	28.32	27.38	27.72
5068	NASDAQ	TXN	Thu, Jul 5, 2012	28.50	28.52	28.09	28.41
5067	NASDAQ	TXN	Tue, Jul 3, 2012	28.21	28.56	28.13	28.56
5066	NASDAQ	TXN	Mon, Jul 2, 2012	28.69	28.79	28.11	28.28
5065	NASDAQ	TXN	Fri, Jun 29, 2012	27.40	28.70	27.39	28.69
5064	NASDAQ	TXN	Thu, Jun 28, 2012	26.94	27.00	26.55	26.87
5063	NASDAQ	TXN	Wed, Jun 27, 2012	27.07	27.33	26.93	27.07
5062	NASDAQ	TXN	Tue, Jun 26, 2012	26.98	27.12	26.61	27.03
5061	NASDAQ	TXN	Mon, Jun 25, 2012	27.71	27.78	26.94	26.98
5060	NASDAQ	TXN	Fri, Jun 22, 2012	27.75	28.13	27.57	28.05
5059	NASDAQ	TXN	Thu, Jun 21, 2012	28.61	28.61	27.52	27.60
5058	NASDAQ	TXN	Wed, Jun 20, 2012	28.38	28.55	28.06	28.54
5057	NASDAQ	TXN	Tue, Jun 19, 2012	28.20	28.36	28.00	28.27
5056	NASDAQ	TXN	Mon, Jun 18, 2012	27.76	28.22	27.65	28.02
5055	NASDAQ	TXN	Fri, Jun 15, 2012	27.91	28.00	27.66	27.86
5054	NASDAQ	TXN	Thu, Jun 14, 2012	27.93	28.02	27.39	27.73
5053	NASDAQ	TXN	Wed, Jun 13, 2012	28.08	28.17	27.70	27.82
5052	NASDAQ	TXN	Tue, Jun 12, 2012	27.84	28.41	27.72	28.24
5051	NASDAQ	TXN	Mon, Jun 11, 2012	28.64	28.80	27.62	27.65
5050	NASDAQ	TXN	Fri, Jun 8, 2012	28.07	28.55	27.99	28.52
5049	NASDAQ	TXN	Thu, Jun 7, 2012	28.89	29.01	28.11	28.23
5048	NASDAQ	TXN	Wed, Jun 6, 2012	27.72	28.63	27.57	28.60
5047	NASDAQ	TXN	Tue, Jun 5, 2012	27.04	27.64	27.04	27.48
5046	NASDAQ	TXN	Mon, Jun 4, 2012	27.03	27.29	26.77	27.09
5045	NASDAQ	TXN	Fri, Jun 1, 2012	28.09	28.14	26.97	27.00
5044	NASDAQ	TXN	Thu, May 31, 2012	28.81	28.87	28.30	28.48
5043	NASDAQ	TXN	Wed, May 30, 2012	29.02	29.13	28.84	28.95
5042	NASDAQ	TXN	Tue, May 29, 2012	29.13	29.39	28.99	29.36
5041	NASDAQ	TXN	Fri, May 25, 2012	28.90	29.14	28.78	28.94
5040	NASDAQ	TXN	Thu, May 24, 2012	29.18	29.27	28.68	28.89
5039	NASDAQ	TXN	Wed, May 23, 2012	29.08	29.19	28.59	29.14
5038	NASDAQ	TXN	Tue, May 22, 2012	29.51	29.51	29.13	29.36
5037	NASDAQ	TXN	Mon, May 21, 2012	28.83	29.51	28.60	29.48
5036	NASDAQ	TXN	Fri, May 18, 2012	29.50	29.54	28.64	28.73
5035	NASDAQ	TXN	Thu, May 17, 2012	30.01	30.08	29.28	29.35
5034	NASDAQ	TXN	Wed, May 16, 2012	30.35	30.56	29.93	29.96
5033	NASDAQ	TXN	Tue, May 15, 2012	30.64	30.85	30.22	30.29
5032	NASDAQ	TXN	Mon, May 14, 2012	30.47	30.80	30.27	30.63
5031	NASDAQ	TXN	Fri, May 11, 2012	30.75	31.29	30.66	30.74
5030	NASDAQ	TXN	Thu, May 10, 2012	30.69	30.87	30.34	30.78
5029	NASDAQ	TXN	Wed, May 9, 2012	30.31	30.73	29.98	30.60
5028	NASDAQ	TXN	Tue, May 8, 2012	30.36	30.71	29.94	30.63
5027	NASDAQ	TXN	Mon, May 7, 2012	30.48	30.93	30.48	30.61
5026	NASDAQ	TXN	Fri, May 4, 2012	31.01	31.10	30.48	30.59
5025	NASDAQ	TXN	Thu, May 3, 2012	32.13	32.20	31.37	31.39
5024	NASDAQ	TXN	Wed, May 2, 2012	31.65	32.15	31.61	32.09
5023	NASDAQ	TXN	Tue, May 1, 2012	31.64	32.05	31.63	31.85
5022	NASDAQ	TXN	Mon, Apr 30, 2012	32.02	32.09	31.85	31.94
5021	NASDAQ	TXN	Fri, Apr 27, 2012	32.00	32.22	31.85	32.17
5020	NASDAQ	TXN	Thu, Apr 26, 2012	31.62	32.00	31.62	31.95
5019	NASDAQ	TXN	Wed, Apr 25, 2012	31.50	31.98	31.37	31.97
5018	NASDAQ	TXN	Tue, Apr 24, 2012	32.71	32.75	31.20	31.36
5017	NASDAQ	TXN	Mon, Apr 23, 2012	32.20	32.26	31.81	31.89
5016	NASDAQ	TXN	Fri, Apr 20, 2012	32.99	33.05	32.32	32.47
5015	NASDAQ	TXN	Thu, Apr 19, 2012	32.83	33.13	32.37	32.64
5014	NASDAQ	TXN	Wed, Apr 18, 2012	32.64	32.89	32.35	32.72
5013	NASDAQ	TXN	Tue, Apr 17, 2012	32.32	32.83	32.32	32.78
5012	NASDAQ	TXN	Mon, Apr 16, 2012	32.57	32.66	31.80	32.20
5011	NASDAQ	TXN	Fri, Apr 13, 2012	32.41	32.80	32.18	32.18
5010	NASDAQ	TXN	Thu, Apr 12, 2012	32.01	32.56	31.91	32.51
5009	NASDAQ	TXN	Wed, Apr 11, 2012	31.93	32.18	31.91	31.99
5008	NASDAQ	TXN	Tue, Apr 10, 2012	32.02	32.38	31.62	31.69
5007	NASDAQ	TXN	Mon, Apr 9, 2012	31.95	32.29	31.85	32.14
5006	NASDAQ	TXN	Thu, Apr 5, 2012	32.09	32.65	32.00	32.46
5005	NASDAQ	TXN	Wed, Apr 4, 2012	32.31	32.32	31.90	32.16
5004	NASDAQ	TXN	Tue, Apr 3, 2012	33.20	33.20	32.53	32.60
5003	NASDAQ	TXN	Mon, Apr 2, 2012	33.14	33.41	32.95	33.26
5002	NASDAQ	TXN	Fri, Mar 30, 2012	33.32	33.90	33.26	33.61
5001	NASDAQ	TXN	Thu, Mar 29, 2012	33.16	33.35	32.99	33.19
5000	NASDAQ	TXN	Wed, Mar 28, 2012	33.73	33.83	33.06	33.33
4999	NASDAQ	TXN	Tue, Mar 27, 2012	34.02	34.24	33.87	33.87
4998	NASDAQ	TXN	Mon, Mar 26, 2012	33.57	34.00	33.45	33.99
4997	NASDAQ	TXN	Fri, Mar 23, 2012	33.49	33.56	33.01	33.35
4996	NASDAQ	TXN	Thu, Mar 22, 2012	33.31	33.51	33.17	33.43
4995	NASDAQ	TXN	Wed, Mar 21, 2012	33.57	33.76	33.23	33.61
4994	NASDAQ	TXN	Tue, Mar 20, 2012	33.65	33.71	33.26	33.58
4993	NASDAQ	TXN	Mon, Mar 19, 2012	33.00	33.93	32.96	33.84
4992	NASDAQ	TXN	Fri, Mar 16, 2012	32.78	33.30	32.69	33.02
4991	NASDAQ	TXN	Thu, Mar 15, 2012	32.10	32.82	32.04	32.78
4990	NASDAQ	TXN	Wed, Mar 14, 2012	32.21	32.64	31.92	32.01
4989	NASDAQ	TXN	Tue, Mar 13, 2012	32.07	32.30	31.94	32.29
4988	NASDAQ	TXN	Mon, Mar 12, 2012	32.31	32.44	31.90	31.91
4987	NASDAQ	TXN	Fri, Mar 9, 2012	32.20	32.49	32.02	32.27
4986	NASDAQ	TXN	Thu, Mar 8, 2012	32.95	32.98	32.56	32.60
4985	NASDAQ	TXN	Wed, Mar 7, 2012	32.12	32.76	32.06	32.65
4984	NASDAQ	TXN	Tue, Mar 6, 2012	31.86	32.18	31.66	32.12
4983	NASDAQ	TXN	Mon, Mar 5, 2012	32.71	32.78	32.12	32.19
4982	NASDAQ	TXN	Fri, Mar 2, 2012	33.13	33.35	32.78	32.82
4981	NASDAQ	TXN	Thu, Mar 1, 2012	33.49	33.56	33.00	33.17
4980	NASDAQ	TXN	Wed, Feb 29, 2012	33.73	33.73	33.29	33.35
4979	NASDAQ	TXN	Tue, Feb 28, 2012	33.19	33.84	33.14	33.72
4978	NASDAQ	TXN	Mon, Feb 27, 2012	33.06	33.40	32.80	33.11
4977	NASDAQ	TXN	Fri, Feb 24, 2012	33.48	33.60	33.29	33.32
4976	NASDAQ	TXN	Thu, Feb 23, 2012	32.84	33.50	32.54	33.32
4975	NASDAQ	TXN	Wed, Feb 22, 2012	33.18	33.41	32.90	32.96
4974	NASDAQ	TXN	Tue, Feb 21, 2012	33.63	33.63	33.20	33.28
4973	NASDAQ	TXN	Fri, Feb 17, 2012	34.08	34.15	33.46	33.59
4972	NASDAQ	TXN	Thu, Feb 16, 2012	33.47	34.21	33.30	33.91
4971	NASDAQ	TXN	Wed, Feb 15, 2012	33.01	33.54	33.01	33.41
4970	NASDAQ	TXN	Tue, Feb 14, 2012	33.09	33.24	32.71	33.22
4969	NASDAQ	TXN	Mon, Feb 13, 2012	33.50	33.77	32.75	33.26
4968	NASDAQ	TXN	Fri, Feb 10, 2012	33.40	33.51	33.19	33.36
4967	NASDAQ	TXN	Thu, Feb 9, 2012	33.95	33.99	33.68	33.80
4966	NASDAQ	TXN	Wed, Feb 8, 2012	33.43	34.06	33.41	33.85
4965	NASDAQ	TXN	Tue, Feb 7, 2012	33.36	33.62	33.07	33.43
4964	NASDAQ	TXN	Mon, Feb 6, 2012	33.74	33.78	33.30	33.61
4963	NASDAQ	TXN	Fri, Feb 3, 2012	33.34	34.09	33.25	33.93
4962	NASDAQ	TXN	Thu, Feb 2, 2012	32.85	33.20	32.84	33.06
4961	NASDAQ	TXN	Wed, Feb 1, 2012	32.79	33.19	32.45	32.86
4960	NASDAQ	TXN	Tue, Jan 31, 2012	32.40	32.47	32.00	32.38
4959	NASDAQ	TXN	Mon, Jan 30, 2012	32.18	32.30	32.00	32.18
4958	NASDAQ	TXN	Fri, Jan 27, 2012	31.98	32.83	31.95	32.61
4957	NASDAQ	TXN	Thu, Jan 26, 2012	32.87	33.23	32.24	32.36
4956	NASDAQ	TXN	Wed, Jan 25, 2012	32.56	32.90	32.00	32.80
4955	NASDAQ	TXN	Tue, Jan 24, 2012	33.34	33.48	32.46	32.52
4954	NASDAQ	TXN	Mon, Jan 23, 2012	33.39	33.80	33.01	33.19
4953	NASDAQ	TXN	Fri, Jan 20, 2012	33.59	33.74	33.26	33.64
4952	NASDAQ	TXN	Thu, Jan 19, 2012	33.44	34.10	33.31	33.82
4951	NASDAQ	TXN	Wed, Jan 18, 2012	31.97	33.83	31.96	33.72
4950	NASDAQ	TXN	Tue, Jan 17, 2012	31.34	31.38	31.00	31.07
4949	NASDAQ	TXN	Fri, Jan 13, 2012	31.11	31.36	30.81	30.95
4948	NASDAQ	TXN	Thu, Jan 12, 2012	30.79	31.44	30.64	31.37
4947	NASDAQ	TXN	Wed, Jan 11, 2012	30.52	30.78	30.29	30.73
4946	NASDAQ	TXN	Tue, Jan 10, 2012	30.25	30.69	30.06	30.67
4945	NASDAQ	TXN	Mon, Jan 9, 2012	29.72	30.27	29.70	30.16
4944	NASDAQ	TXN	Fri, Jan 6, 2012	29.61	29.78	29.46	29.78
4943	NASDAQ	TXN	Thu, Jan 5, 2012	29.44	29.90	29.44	29.78
4942	NASDAQ	TXN	Wed, Jan 4, 2012	29.54	29.75	29.24	29.57
4941	NASDAQ	TXN	Tue, Jan 3, 2012	29.60	29.94	29.50	29.76
4940	NASDAQ	TXN	Fri, Dec 30, 2011	29.27	29.44	29.10	29.11
4939	NASDAQ	TXN	Thu, Dec 29, 2011	29.11	29.36	28.98	29.34
4938	NASDAQ	TXN	Wed, Dec 28, 2011	29.62	29.63	29.04	29.07
4937	NASDAQ	TXN	Tue, Dec 27, 2011	29.54	29.80	29.42	29.63
4936	NASDAQ	TXN	Fri, Dec 23, 2011	29.72	29.79	29.36	29.73
4935	NASDAQ	TXN	Thu, Dec 22, 2011	28.67	29.60	28.66	29.50
4934	NASDAQ	TXN	Wed, Dec 21, 2011	29.27	29.43	28.35	28.56
4933	NASDAQ	TXN	Tue, Dec 20, 2011	28.35	29.49	28.35	29.39
4932	NASDAQ	TXN	Mon, Dec 19, 2011	28.77	28.78	27.90	27.95
4931	NASDAQ	TXN	Fri, Dec 16, 2011	28.94	29.10	28.51	28.69
4930	NASDAQ	TXN	Thu, Dec 15, 2011	28.26	28.58	28.20	28.51
4929	NASDAQ	TXN	Wed, Dec 14, 2011	28.33	28.73	27.94	28.04
4928	NASDAQ	TXN	Tue, Dec 13, 2011	29.35	29.50	28.32	28.41
4927	NASDAQ	TXN	Mon, Dec 12, 2011	29.54	29.63	28.86	29.13
4926	NASDAQ	TXN	Fri, Dec 9, 2011	28.50	30.02	28.50	29.94
4925	NASDAQ	TXN	Thu, Dec 8, 2011	30.47	31.03	29.83	29.92
4924	NASDAQ	TXN	Wed, Dec 7, 2011	30.28	30.94	30.00	30.67
4923	NASDAQ	TXN	Tue, Dec 6, 2011	30.42	30.54	30.10	30.42
4922	NASDAQ	TXN	Mon, Dec 5, 2011	30.32	30.67	30.05	30.23
4921	NASDAQ	TXN	Fri, Dec 2, 2011	30.39	30.53	29.92	29.97
4920	NASDAQ	TXN	Thu, Dec 1, 2011	29.89	30.39	29.88	30.21
4919	NASDAQ	TXN	Wed, Nov 30, 2011	29.38	30.14	29.29	30.10
4918	NASDAQ	TXN	Tue, Nov 29, 2011	28.84	29.25	28.61	28.64
4917	NASDAQ	TXN	Mon, Nov 28, 2011	28.65	29.10	28.41	28.70
4916	NASDAQ	TXN	Fri, Nov 25, 2011	28.10	28.21	27.79	27.79
4915	NASDAQ	TXN	Wed, Nov 23, 2011	28.44	28.46	27.91	27.94
4914	NASDAQ	TXN	Tue, Nov 22, 2011	29.22	29.24	28.48	28.69
4913	NASDAQ	TXN	Mon, Nov 21, 2011	29.77	29.85	28.94	29.22
4912	NASDAQ	TXN	Fri, Nov 18, 2011	30.44	30.57	30.03	30.05
4911	NASDAQ	TXN	Thu, Nov 17, 2011	31.27	31.49	30.11	30.39
4910	NASDAQ	TXN	Wed, Nov 16, 2011	30.88	32.09	30.80	31.46
4909	NASDAQ	TXN	Tue, Nov 15, 2011	31.05	31.51	30.98	31.15
4908	NASDAQ	TXN	Mon, Nov 14, 2011	31.35	31.72	31.01	31.16
4907	NASDAQ	TXN	Fri, Nov 11, 2011	30.99	31.68	30.95	31.50
4906	NASDAQ	TXN	Thu, Nov 10, 2011	30.54	30.91	30.17	30.62
4905	NASDAQ	TXN	Wed, Nov 9, 2011	30.85	31.00	30.26	30.31
4904	NASDAQ	TXN	Tue, Nov 8, 2011	31.72	31.93	31.16	31.55
4903	NASDAQ	TXN	Mon, Nov 7, 2011	31.67	31.76	31.12	31.53
4902	NASDAQ	TXN	Fri, Nov 4, 2011	30.90	31.95	30.87	31.79
4901	NASDAQ	TXN	Thu, Nov 3, 2011	30.48	31.18	30.06	31.12
4900	NASDAQ	TXN	Wed, Nov 2, 2011	30.30	30.37	29.87	30.06
4899	NASDAQ	TXN	Tue, Nov 1, 2011	29.85	30.26	29.64	29.86
4898	NASDAQ	TXN	Mon, Oct 31, 2011	31.10	31.28	30.71	30.73
4897	NASDAQ	TXN	Fri, Oct 28, 2011	31.67	31.88	31.16	31.50
4896	NASDAQ	TXN	Thu, Oct 27, 2011	31.74	32.00	31.31	31.91
4895	NASDAQ	TXN	Wed, Oct 26, 2011	31.29	31.31	30.38	31.00
4894	NASDAQ	TXN	Tue, Oct 25, 2011	31.05	31.66	30.82	30.97
4893	NASDAQ	TXN	Mon, Oct 24, 2011	30.63	31.71	30.63	31.69
4892	NASDAQ	TXN	Fri, Oct 21, 2011	30.30	31.25	30.16	30.46
4891	NASDAQ	TXN	Thu, Oct 20, 2011	30.27	30.35	29.42	29.95
4890	NASDAQ	TXN	Wed, Oct 19, 2011	30.50	30.86	30.20	30.25
4889	NASDAQ	TXN	Tue, Oct 18, 2011	30.42	31.00	29.92	30.89
4888	NASDAQ	TXN	Mon, Oct 17, 2011	30.74	30.89	30.11	30.21
4887	NASDAQ	TXN	Fri, Oct 14, 2011	30.59	30.98	30.35	30.93
4886	NASDAQ	TXN	Thu, Oct 13, 2011	29.41	30.63	29.39	30.40
4885	NASDAQ	TXN	Wed, Oct 12, 2011	29.88	30.23	29.69	29.70
4884	NASDAQ	TXN	Tue, Oct 11, 2011	29.58	29.90	29.44	29.62
4883	NASDAQ	TXN	Mon, Oct 10, 2011	29.31	30.15	29.26	29.81
4882	NASDAQ	TXN	Fri, Oct 7, 2011	28.48	29.20	28.21	28.95
4881	NASDAQ	TXN	Thu, Oct 6, 2011	27.82	28.37	27.72	28.32
4880	NASDAQ	TXN	Wed, Oct 5, 2011	27.31	28.24	27.01	28.20
4879	NASDAQ	TXN	Tue, Oct 4, 2011	26.16	27.29	26.08	27.25
4878	NASDAQ	TXN	Mon, Oct 3, 2011	26.89	27.29	26.40	26.46
4877	NASDAQ	TXN	Fri, Sep 30, 2011	26.89	27.32	26.64	26.65
4876	NASDAQ	TXN	Thu, Sep 29, 2011	27.75	27.97	26.75	27.19
4875	NASDAQ	TXN	Wed, Sep 28, 2011	28.14	28.15	27.30	27.33
4874	NASDAQ	TXN	Tue, Sep 27, 2011	28.02	28.34	27.74	28.03
4873	NASDAQ	TXN	Mon, Sep 26, 2011	27.31	27.44	26.63	27.40
4872	NASDAQ	TXN	Fri, Sep 23, 2011	26.35	27.25	26.16	27.22
4871	NASDAQ	TXN	Thu, Sep 22, 2011	26.14	26.52	25.78	26.23
4870	NASDAQ	TXN	Wed, Sep 21, 2011	27.62	27.91	26.85	26.88
4869	NASDAQ	TXN	Tue, Sep 20, 2011	27.84	28.24	27.43	27.54
4868	NASDAQ	TXN	Mon, Sep 19, 2011	27.64	27.81	27.35	27.70
4867	NASDAQ	TXN	Fri, Sep 16, 2011	28.00	28.16	27.65	27.82
4866	NASDAQ	TXN	Thu, Sep 15, 2011	27.72	27.83	27.40	27.71
4865	NASDAQ	TXN	Wed, Sep 14, 2011	26.78	27.62	26.72	27.27
4864	NASDAQ	TXN	Tue, Sep 13, 2011	26.35	26.73	26.29	26.65
4863	NASDAQ	TXN	Mon, Sep 12, 2011	25.90	26.50	25.60	26.28
4862	NASDAQ	TXN	Fri, Sep 9, 2011	25.49	26.49	25.49	26.08
4861	NASDAQ	TXN	Thu, Sep 8, 2011	25.68	26.41	25.65	25.80
4860	NASDAQ	TXN	Wed, Sep 7, 2011	25.46	25.99	25.46	25.89
4859	NASDAQ	TXN	Tue, Sep 6, 2011	24.35	24.96	24.34	24.91
4858	NASDAQ	TXN	Fri, Sep 2, 2011	25.19	25.35	25.01	25.08
4857	NASDAQ	TXN	Thu, Sep 1, 2011	26.23	26.33	25.55	25.57
4856	NASDAQ	TXN	Wed, Aug 31, 2011	26.31	26.61	26.01	26.21
4855	NASDAQ	TXN	Tue, Aug 30, 2011	26.10	26.33	25.73	26.20
4854	NASDAQ	TXN	Mon, Aug 29, 2011	25.78	26.17	25.69	26.16
4853	NASDAQ	TXN	Fri, Aug 26, 2011	25.17	25.73	24.69	25.52
4852	NASDAQ	TXN	Thu, Aug 25, 2011	26.08	26.16	25.28	25.31
4851	NASDAQ	TXN	Wed, Aug 24, 2011	26.23	26.30	25.78	26.11
4850	NASDAQ	TXN	Tue, Aug 23, 2011	25.31	26.24	25.00	26.24
4849	NASDAQ	TXN	Mon, Aug 22, 2011	25.30	25.56	25.07	25.16
4848	NASDAQ	TXN	Fri, Aug 19, 2011	25.16	25.80	24.79	24.82
4847	NASDAQ	TXN	Thu, Aug 18, 2011	26.05	26.22	25.19	25.39
4846	NASDAQ	TXN	Wed, Aug 17, 2011	26.70	27.50	26.56	26.93
4845	NASDAQ	TXN	Tue, Aug 16, 2011	27.17	27.27	26.69	26.93
4844	NASDAQ	TXN	Mon, Aug 15, 2011	27.34	27.58	27.19	27.49
4843	NASDAQ	TXN	Fri, Aug 12, 2011	27.78	27.80	27.07	27.18
4842	NASDAQ	TXN	Thu, Aug 11, 2011	26.61	27.61	26.39	27.30
4841	NASDAQ	TXN	Wed, Aug 10, 2011	26.54	27.19	25.98	26.50
4840	NASDAQ	TXN	Tue, Aug 9, 2011	26.52	27.14	25.46	27.09
4839	NASDAQ	TXN	Mon, Aug 8, 2011	26.36	26.98	25.96	26.19
4838	NASDAQ	TXN	Fri, Aug 5, 2011	28.16	28.39	26.49	27.19
4837	NASDAQ	TXN	Thu, Aug 4, 2011	28.82	29.09	27.92	27.92
4836	NASDAQ	TXN	Wed, Aug 3, 2011	28.95	29.42	28.62	29.30
4835	NASDAQ	TXN	Tue, Aug 2, 2011	29.43	29.77	29.10	29.10
4834	NASDAQ	TXN	Mon, Aug 1, 2011	29.98	30.14	29.37	29.89
4833	NASDAQ	TXN	Fri, Jul 29, 2011	29.82	30.17	29.68	29.75
4832	NASDAQ	TXN	Thu, Jul 28, 2011	30.34	30.70	30.11	30.12
4831	NASDAQ	TXN	Wed, Jul 27, 2011	31.19	31.19	30.25	30.39
4830	NASDAQ	TXN	Tue, Jul 26, 2011	31.50	32.02	31.47	31.57
4829	NASDAQ	TXN	Mon, Jul 25, 2011	31.34	31.68	31.27	31.47
4828	NASDAQ	TXN	Fri, Jul 22, 2011	31.30	31.94	31.27	31.78
4827	NASDAQ	TXN	Thu, Jul 21, 2011	31.29	31.80	30.76	31.61
4826	NASDAQ	TXN	Wed, Jul 20, 2011	31.61	31.62	31.05	31.22
4825	NASDAQ	TXN	Tue, Jul 19, 2011	30.89	31.51	30.80	31.42
4824	NASDAQ	TXN	Mon, Jul 18, 2011	30.73	30.87	30.17	30.48
4823	NASDAQ	TXN	Fri, Jul 15, 2011	30.92	30.97	30.44	30.82
4822	NASDAQ	TXN	Thu, Jul 14, 2011	31.16	31.49	30.62	30.72
4821	NASDAQ	TXN	Wed, Jul 13, 2011	31.50	31.59	30.84	31.00
4820	NASDAQ	TXN	Tue, Jul 12, 2011	31.33	31.80	30.61	31.25
4819	NASDAQ	TXN	Mon, Jul 11, 2011	32.55	33.00	32.32	32.44
4818	NASDAQ	TXN	Fri, Jul 8, 2011	33.01	33.27	32.46	32.88
4817	NASDAQ	TXN	Thu, Jul 7, 2011	33.07	33.60	32.93	33.46
4816	NASDAQ	TXN	Wed, Jul 6, 2011	32.81	33.19	32.64	32.85
4815	NASDAQ	TXN	Tue, Jul 5, 2011	33.40	33.50	32.81	32.92
4814	NASDAQ	TXN	Fri, Jul 1, 2011	32.99	33.66	32.71	33.52
4813	NASDAQ	TXN	Thu, Jun 30, 2011	31.95	32.88	31.95	32.83
4812	NASDAQ	TXN	Wed, Jun 29, 2011	32.01	32.10	31.57	31.88
4811	NASDAQ	TXN	Tue, Jun 28, 2011	31.82	31.99	31.57	31.98
4810	NASDAQ	TXN	Mon, Jun 27, 2011	31.64	31.91	31.21	31.74
4809	NASDAQ	TXN	Fri, Jun 24, 2011	32.09	32.11	31.44	31.53
4808	NASDAQ	TXN	Thu, Jun 23, 2011	31.39	32.18	31.26	32.12
4807	NASDAQ	TXN	Wed, Jun 22, 2011	31.94	32.11	31.74	31.74
4806	NASDAQ	TXN	Tue, Jun 21, 2011	31.36	32.12	31.20	32.03
4805	NASDAQ	TXN	Mon, Jun 20, 2011	31.11	31.40	31.10	31.28
4804	NASDAQ	TXN	Fri, Jun 17, 2011	31.58	31.65	30.96	31.24
4803	NASDAQ	TXN	Thu, Jun 16, 2011	31.62	31.72	31.16	31.32
4802	NASDAQ	TXN	Wed, Jun 15, 2011	31.83	32.20	31.50	31.59
4801	NASDAQ	TXN	Tue, Jun 14, 2011	32.08	32.52	32.04	32.33
4800	NASDAQ	TXN	Mon, Jun 13, 2011	32.26	32.40	31.68	31.74
4799	NASDAQ	TXN	Fri, Jun 10, 2011	32.69	32.81	31.94	32.15
4798	NASDAQ	TXN	Thu, Jun 9, 2011	32.77	33.27	32.41	32.91
4797	NASDAQ	TXN	Wed, Jun 8, 2011	33.16	33.17	32.58	32.67
4796	NASDAQ	TXN	Tue, Jun 7, 2011	33.44	33.68	33.20	33.27
4795	NASDAQ	TXN	Mon, Jun 6, 2011	33.51	33.67	33.28	33.32
4794	NASDAQ	TXN	Fri, Jun 3, 2011	33.79	34.08	33.47	33.50
4793	NASDAQ	TXN	Thu, Jun 2, 2011	34.01	34.37	33.90	34.24
4792	NASDAQ	TXN	Wed, Jun 1, 2011	35.12	35.16	33.94	33.95
4791	NASDAQ	TXN	Tue, May 31, 2011	34.81	35.30	34.81	35.30
4790	NASDAQ	TXN	Fri, May 27, 2011	34.44	34.76	34.44	34.72
4789	NASDAQ	TXN	Thu, May 26, 2011	34.19	34.36	34.00	34.32
4788	NASDAQ	TXN	Wed, May 25, 2011	33.98	34.51	33.90	34.28
4787	NASDAQ	TXN	Tue, May 24, 2011	34.33	34.34	33.87	34.08
4786	NASDAQ	TXN	Mon, May 23, 2011	34.60	34.60	34.25	34.25
4785	NASDAQ	TXN	Fri, May 20, 2011	34.89	35.19	34.69	35.00
4784	NASDAQ	TXN	Thu, May 19, 2011	35.20	35.21	34.58	34.97
4783	NASDAQ	TXN	Wed, May 18, 2011	34.50	35.27	34.50	35.18
4782	NASDAQ	TXN	Tue, May 17, 2011	34.83	34.83	33.92	34.44
4781	NASDAQ	TXN	Mon, May 16, 2011	35.16	35.53	34.84	34.91
4780	NASDAQ	TXN	Fri, May 13, 2011	35.29	35.57	35.15	35.18
4779	NASDAQ	TXN	Thu, May 12, 2011	34.82	35.44	34.63	35.33
4778	NASDAQ	TXN	Wed, May 11, 2011	35.44	35.59	34.76	34.90
4777	NASDAQ	TXN	Tue, May 10, 2011	35.49	35.63	35.24	35.46
4776	NASDAQ	TXN	Mon, May 9, 2011	35.19	35.60	35.15	35.34
4775	NASDAQ	TXN	Fri, May 6, 2011	35.41	35.62	35.15	35.23
4774	NASDAQ	TXN	Thu, May 5, 2011	34.71	35.56	34.59	35.02
4773	NASDAQ	TXN	Wed, May 4, 2011	34.78	35.04	34.47	34.82
4772	NASDAQ	TXN	Tue, May 3, 2011	35.02	35.08	34.51	34.80
4771	NASDAQ	TXN	Mon, May 2, 2011	35.61	35.66	34.94	35.01
4770	NASDAQ	TXN	Fri, Apr 29, 2011	35.48	35.79	35.42	35.53
4769	NASDAQ	TXN	Thu, Apr 28, 2011	35.75	35.85	35.39	35.55
4768	NASDAQ	TXN	Wed, Apr 27, 2011	35.45	35.98	35.33	35.90
4767	NASDAQ	TXN	Tue, Apr 26, 2011	35.33	35.78	35.20	35.74
4766	NASDAQ	TXN	Mon, Apr 25, 2011	35.52	35.61	35.26	35.42
4765	NASDAQ	TXN	Thu, Apr 21, 2011	35.25	35.67	35.23	35.52
4764	NASDAQ	TXN	Wed, Apr 20, 2011	34.95	35.28	34.77	35.13
4763	NASDAQ	TXN	Tue, Apr 19, 2011	34.42	34.92	34.20	34.54
4762	NASDAQ	TXN	Mon, Apr 18, 2011	34.67	35.07	34.54	34.79
4761	NASDAQ	TXN	Fri, Apr 15, 2011	34.71	35.04	34.49	34.99
4760	NASDAQ	TXN	Thu, Apr 14, 2011	34.15	34.80	33.96	34.71
4759	NASDAQ	TXN	Wed, Apr 13, 2011	34.22	34.37	33.88	34.34
4758	NASDAQ	TXN	Tue, Apr 12, 2011	34.70	34.72	33.93	34.14
4757	NASDAQ	TXN	Mon, Apr 11, 2011	35.13	35.36	34.81	34.93
4756	NASDAQ	TXN	Fri, Apr 8, 2011	35.28	35.43	34.99	35.17
4755	NASDAQ	TXN	Thu, Apr 7, 2011	34.86	35.25	34.56	35.24
4754	NASDAQ	TXN	Wed, Apr 6, 2011	34.87	34.91	34.33	34.86
4753	NASDAQ	TXN	Tue, Apr 5, 2011	33.20	35.08	33.11	34.69
4752	NASDAQ	TXN	Mon, Apr 4, 2011	34.34	34.47	33.63	34.11
4751	NASDAQ	TXN	Fri, Apr 1, 2011	34.93	34.93	34.12	34.23
4750	NASDAQ	TXN	Thu, Mar 31, 2011	34.72	34.86	34.38	34.56
4749	NASDAQ	TXN	Wed, Mar 30, 2011	35.09	35.24	34.43	34.74
4748	NASDAQ	TXN	Tue, Mar 29, 2011	34.17	34.96	34.01	34.96
4747	NASDAQ	TXN	Mon, Mar 28, 2011	34.61	34.95	34.41	34.49
4746	NASDAQ	TXN	Fri, Mar 25, 2011	34.76	34.94	34.62	34.64
4745	NASDAQ	TXN	Thu, Mar 24, 2011	34.45	34.94	34.23	34.86
4744	NASDAQ	TXN	Wed, Mar 23, 2011	33.70	34.27	33.48	34.21
4743	NASDAQ	TXN	Tue, Mar 22, 2011	33.78	33.94	33.45	33.64
4742	NASDAQ	TXN	Mon, Mar 21, 2011	33.62	34.12	33.41	33.68
4741	NASDAQ	TXN	Fri, Mar 18, 2011	33.44	33.59	33.10	33.36
4740	NASDAQ	TXN	Thu, Mar 17, 2011	33.13	33.49	32.86	33.07
4739	NASDAQ	TXN	Wed, Mar 16, 2011	33.79	33.80	32.33	32.79
4738	NASDAQ	TXN	Tue, Mar 15, 2011	33.40	34.12	32.75	33.90
4737	NASDAQ	TXN	Mon, Mar 14, 2011	34.40	34.74	34.28	34.56
4736	NASDAQ	TXN	Fri, Mar 11, 2011	34.07	34.94	34.02	34.39
4735	NASDAQ	TXN	Thu, Mar 10, 2011	34.35	34.69	34.03	34.25
4734	NASDAQ	TXN	Wed, Mar 9, 2011	35.30	35.44	34.43	34.74
4733	NASDAQ	TXN	Tue, Mar 8, 2011	35.65	35.99	35.25	35.86
4732	NASDAQ	TXN	Mon, Mar 7, 2011	36.40	36.59	35.16	35.48
4731	NASDAQ	TXN	Fri, Mar 4, 2011	36.53	36.54	36.02	36.27
4730	NASDAQ	TXN	Thu, Mar 3, 2011	36.27	36.71	36.12	36.56
4729	NASDAQ	TXN	Wed, Mar 2, 2011	35.36	36.55	35.31	36.14
4728	NASDAQ	TXN	Tue, Mar 1, 2011	35.81	35.88	34.94	35.00
4727	NASDAQ	TXN	Mon, Feb 28, 2011	35.80	35.92	35.08	35.61
4726	NASDAQ	TXN	Fri, Feb 25, 2011	35.57	35.80	35.40	35.62
4725	NASDAQ	TXN	Thu, Feb 24, 2011	35.49	35.81	34.93	35.43
4724	NASDAQ	TXN	Wed, Feb 23, 2011	35.81	35.81	34.89	35.40
4723	NASDAQ	TXN	Tue, Feb 22, 2011	35.79	36.23	35.50	35.75
4722	NASDAQ	TXN	Fri, Feb 18, 2011	36.41	36.55	36.15	36.23
4721	NASDAQ	TXN	Thu, Feb 17, 2011	35.99	36.48	35.90	36.48
4720	NASDAQ	TXN	Wed, Feb 16, 2011	36.05	36.30	35.85	36.05
4719	NASDAQ	TXN	Tue, Feb 15, 2011	35.71	36.07	35.43	35.97
4718	NASDAQ	TXN	Mon, Feb 14, 2011	35.57	35.96	35.47	35.83
4717	NASDAQ	TXN	Fri, Feb 11, 2011	35.17	35.80	35.04	35.62
4716	NASDAQ	TXN	Thu, Feb 10, 2011	34.90	35.24	34.75	35.19
4715	NASDAQ	TXN	Wed, Feb 9, 2011	35.08	35.27	34.96	35.10
4714	NASDAQ	TXN	Tue, Feb 8, 2011	35.33	35.43	35.05	35.28
4713	NASDAQ	TXN	Mon, Feb 7, 2011	35.51	35.84	35.13	35.26
4712	NASDAQ	TXN	Fri, Feb 4, 2011	35.15	35.54	35.10	35.44
4711	NASDAQ	TXN	Thu, Feb 3, 2011	35.08	35.21	34.70	34.99
4710	NASDAQ	TXN	Wed, Feb 2, 2011	34.80	35.29	34.80	35.12
4709	NASDAQ	TXN	Tue, Feb 1, 2011	34.19	35.00	34.13	35.00
4708	NASDAQ	TXN	Mon, Jan 31, 2011	34.02	34.27	33.79	33.91
4707	NASDAQ	TXN	Fri, Jan 28, 2011	34.58	34.87	34.02	34.27
4706	NASDAQ	TXN	Thu, Jan 27, 2011	34.10	34.84	34.05	34.63
4705	NASDAQ	TXN	Wed, Jan 26, 2011	34.09	34.41	33.67	34.32
4704	NASDAQ	TXN	Tue, Jan 25, 2011	34.30	34.80	33.69	33.98
4703	NASDAQ	TXN	Mon, Jan 24, 2011	34.08	34.65	33.87	34.65
4702	NASDAQ	TXN	Fri, Jan 21, 2011	34.40	34.49	33.91	33.91
4701	NASDAQ	TXN	Thu, Jan 20, 2011	34.03	34.19	33.55	33.91
4700	NASDAQ	TXN	Wed, Jan 19, 2011	34.28	34.70	34.07	34.16
4699	NASDAQ	TXN	Tue, Jan 18, 2011	33.96	34.86	33.96	34.85
4698	NASDAQ	TXN	Fri, Jan 14, 2011	33.57	34.05	33.43	34.04
4697	NASDAQ	TXN	Thu, Jan 13, 2011	33.36	33.52	33.05	33.48
4696	NASDAQ	TXN	Wed, Jan 12, 2011	33.70	33.79	33.35	33.66
4695	NASDAQ	TXN	Tue, Jan 11, 2011	33.45	33.68	33.30	33.50
4694	NASDAQ	TXN	Mon, Jan 10, 2011	32.99	33.50	32.94	33.38
4693	NASDAQ	TXN	Fri, Jan 7, 2011	33.32	33.47	32.87	33.22
4692	NASDAQ	TXN	Thu, Jan 6, 2011	32.82	33.34	32.73	33.25
4691	NASDAQ	TXN	Wed, Jan 5, 2011	32.57	32.86	32.25	32.80
4690	NASDAQ	TXN	Tue, Jan 4, 2011	32.66	32.83	32.25	32.67
4689	NASDAQ	TXN	Mon, Jan 3, 2011	32.69	32.99	32.32	32.73
4688	NASDAQ	TXN	Fri, Dec 31, 2010	32.50	32.63	32.33	32.50
4687	NASDAQ	TXN	Thu, Dec 30, 2010	32.46	32.61	32.25	32.50
4686	NASDAQ	TXN	Wed, Dec 29, 2010	32.36	32.60	32.14	32.51
4685	NASDAQ	TXN	Tue, Dec 28, 2010	32.51	32.51	32.07	32.24
4684	NASDAQ	TXN	Mon, Dec 27, 2010	32.22	32.44	32.00	32.38
4683	NASDAQ	TXN	Thu, Dec 23, 2010	32.45	32.50	32.13	32.36
4682	NASDAQ	TXN	Wed, Dec 22, 2010	32.31	32.54	32.13	32.47
4681	NASDAQ	TXN	Tue, Dec 21, 2010	32.52	32.68	32.38	32.44
4680	NASDAQ	TXN	Mon, Dec 20, 2010	32.65	32.69	32.21	32.33
4679	NASDAQ	TXN	Fri, Dec 17, 2010	32.56	32.99	32.48	32.53
4678	NASDAQ	TXN	Thu, Dec 16, 2010	32.67	32.77	32.15	32.62
4677	NASDAQ	TXN	Wed, Dec 15, 2010	32.79	32.94	32.51	32.64
4676	NASDAQ	TXN	Tue, Dec 14, 2010	32.72	32.86	32.55	32.80
4675	NASDAQ	TXN	Mon, Dec 13, 2010	32.91	33.00	32.59	32.60
4674	NASDAQ	TXN	Fri, Dec 10, 2010	33.65	33.74	32.71	32.80
4673	NASDAQ	TXN	Thu, Dec 9, 2010	33.88	33.93	33.57	33.74
4672	NASDAQ	TXN	Wed, Dec 8, 2010	33.05	33.75	33.01	33.75
4671	NASDAQ	TXN	Tue, Dec 7, 2010	33.24	33.64	33.14	33.41
4670	NASDAQ	TXN	Mon, Dec 6, 2010	32.93	33.01	32.62	32.95
4669	NASDAQ	TXN	Fri, Dec 3, 2010	32.70	32.98	32.51	32.82
4668	NASDAQ	TXN	Thu, Dec 2, 2010	32.58	32.86	32.54	32.85
4667	NASDAQ	TXN	Wed, Dec 1, 2010	32.42	32.94	32.35	32.58
4666	NASDAQ	TXN	Tue, Nov 30, 2010	31.92	32.01	31.64	31.80
4665	NASDAQ	TXN	Mon, Nov 29, 2010	31.83	32.33	31.83	32.20
4664	NASDAQ	TXN	Fri, Nov 26, 2010	32.26	32.51	32.20	32.20
4663	NASDAQ	TXN	Wed, Nov 24, 2010	32.10	32.56	32.04	32.55
4662	NASDAQ	TXN	Tue, Nov 23, 2010	31.91	32.22	31.85	31.98
4661	NASDAQ	TXN	Mon, Nov 22, 2010	31.85	32.26	31.72	32.24
4660	NASDAQ	TXN	Fri, Nov 19, 2010	31.51	31.95	31.46	31.94
4659	NASDAQ	TXN	Thu, Nov 18, 2010	31.19	31.51	31.09	31.48
4658	NASDAQ	TXN	Wed, Nov 17, 2010	30.40	31.05	30.34	30.91
4657	NASDAQ	TXN	Tue, Nov 16, 2010	30.45	30.86	30.37	30.57
4656	NASDAQ	TXN	Mon, Nov 15, 2010	30.97	31.21	30.83	30.85
4655	NASDAQ	TXN	Fri, Nov 12, 2010	30.77	31.38	30.57	30.95
4654	NASDAQ	TXN	Thu, Nov 11, 2010	30.15	30.93	29.90	30.80
4653	NASDAQ	TXN	Wed, Nov 10, 2010	31.33	31.43	30.76	31.34
4652	NASDAQ	TXN	Tue, Nov 9, 2010	31.50	31.59	31.19	31.34
4651	NASDAQ	TXN	Mon, Nov 8, 2010	31.26	31.47	31.16	31.38
4650	NASDAQ	TXN	Fri, Nov 5, 2010	30.78	31.47	30.70	31.47
4649	NASDAQ	TXN	Thu, Nov 4, 2010	30.07	30.79	29.95	30.75
4648	NASDAQ	TXN	Wed, Nov 3, 2010	29.68	30.00	29.52	30.00
4647	NASDAQ	TXN	Tue, Nov 2, 2010	29.74	29.90	29.56	29.60
4646	NASDAQ	TXN	Mon, Nov 1, 2010	29.77	29.84	29.16	29.44
4645	NASDAQ	TXN	Fri, Oct 29, 2010	29.17	29.75	29.05	29.57
4644	NASDAQ	TXN	Thu, Oct 28, 2010	29.26	29.43	28.99	29.24
4643	NASDAQ	TXN	Wed, Oct 27, 2010	28.64	29.48	28.52	29.44
4642	NASDAQ	TXN	Tue, Oct 26, 2010	28.71	28.91	28.30	28.88
4641	NASDAQ	TXN	Mon, Oct 25, 2010	28.90	29.19	28.82	28.98
4640	NASDAQ	TXN	Fri, Oct 22, 2010	28.21	28.71	28.17	28.66
4639	NASDAQ	TXN	Thu, Oct 21, 2010	28.25	28.31	27.92	28.22
4638	NASDAQ	TXN	Wed, Oct 20, 2010	28.23	28.24	27.77	28.09
4637	NASDAQ	TXN	Tue, Oct 19, 2010	27.95	28.52	27.53	28.03
4636	NASDAQ	TXN	Mon, Oct 18, 2010	28.64	28.71	28.04	28.36
4635	NASDAQ	TXN	Fri, Oct 15, 2010	28.49	28.81	28.23	28.72
4634	NASDAQ	TXN	Thu, Oct 14, 2010	28.17	28.54	27.93	28.31
4633	NASDAQ	TXN	Wed, Oct 13, 2010	28.35	28.45	28.03	28.12
4632	NASDAQ	TXN	Tue, Oct 12, 2010	28.62	28.85	28.33	28.68
4631	NASDAQ	TXN	Mon, Oct 11, 2010	28.76	28.98	28.60	28.77
4630	NASDAQ	TXN	Fri, Oct 8, 2010	28.12	28.86	27.80	28.73
4629	NASDAQ	TXN	Thu, Oct 7, 2010	28.38	28.40	27.86	28.14
4628	NASDAQ	TXN	Wed, Oct 6, 2010	28.23	28.56	27.86	28.31
4627	NASDAQ	TXN	Tue, Oct 5, 2010	27.44	28.50	27.41	28.33
4626	NASDAQ	TXN	Mon, Oct 4, 2010	27.20	27.58	27.01	27.21
4625	NASDAQ	TXN	Fri, Oct 1, 2010	27.31	27.61	26.92	27.25
4624	NASDAQ	TXN	Thu, Sep 30, 2010	26.89	27.40	26.74	27.14
4623	NASDAQ	TXN	Wed, Sep 29, 2010	26.91	27.08	26.72	26.84
4622	NASDAQ	TXN	Tue, Sep 28, 2010	26.64	27.17	26.44	27.06
4621	NASDAQ	TXN	Mon, Sep 27, 2010	26.85	27.00	26.66	26.68
4620	NASDAQ	TXN	Fri, Sep 24, 2010	26.08	26.94	26.08	26.93
4619	NASDAQ	TXN	Thu, Sep 23, 2010	25.36	26.25	25.12	25.77
4618	NASDAQ	TXN	Wed, Sep 22, 2010	25.61	25.97	25.32	25.44
4617	NASDAQ	TXN	Tue, Sep 21, 2010	25.88	26.08	25.61	25.80
4616	NASDAQ	TXN	Mon, Sep 20, 2010	25.70	25.93	25.22	25.86
4615	NASDAQ	TXN	Fri, Sep 17, 2010	25.59	25.85	25.24	25.72
4614	NASDAQ	TXN	Thu, Sep 16, 2010	24.70	24.99	24.45	24.98
4613	NASDAQ	TXN	Wed, Sep 15, 2010	24.50	24.71	24.26	24.67
4612	NASDAQ	TXN	Tue, Sep 14, 2010	24.37	24.93	24.11	24.69
4611	NASDAQ	TXN	Mon, Sep 13, 2010	24.01	24.49	23.98	24.46
4610	NASDAQ	TXN	Fri, Sep 10, 2010	23.57	23.89	23.26	23.70
4609	NASDAQ	TXN	Thu, Sep 9, 2010	23.93	24.16	23.71	23.84
4608	NASDAQ	TXN	Wed, Sep 8, 2010	23.61	23.77	23.35	23.68
4607	NASDAQ	TXN	Tue, Sep 7, 2010	24.07	24.12	23.55	23.62
4606	NASDAQ	TXN	Fri, Sep 3, 2010	24.27	24.49	23.94	24.33
4605	NASDAQ	TXN	Thu, Sep 2, 2010	23.76	24.12	23.71	24.04
4604	NASDAQ	TXN	Wed, Sep 1, 2010	23.36	23.86	23.16	23.75
4603	NASDAQ	TXN	Tue, Aug 31, 2010	23.21	23.59	22.95	23.02
4602	NASDAQ	TXN	Mon, Aug 30, 2010	23.77	23.90	23.25	23.25
4601	NASDAQ	TXN	Fri, Aug 27, 2010	23.94	24.22	23.34	24.15
4600	NASDAQ	TXN	Thu, Aug 26, 2010	24.31	24.34	23.75	23.83
4599	NASDAQ	TXN	Wed, Aug 25, 2010	24.07	24.41	23.86	24.31
4598	NASDAQ	TXN	Tue, Aug 24, 2010	24.12	24.58	24.03	24.27
4597	NASDAQ	TXN	Mon, Aug 23, 2010	24.76	24.86	24.36	24.37
4596	NASDAQ	TXN	Fri, Aug 20, 2010	24.44	24.87	24.44	24.70
4595	NASDAQ	TXN	Thu, Aug 19, 2010	24.85	25.05	24.45	24.53
4594	NASDAQ	TXN	Wed, Aug 18, 2010	24.75	25.14	24.54	24.91
4593	NASDAQ	TXN	Tue, Aug 17, 2010	24.79	24.87	24.65	24.70
4592	NASDAQ	TXN	Mon, Aug 16, 2010	24.18	24.59	24.03	24.53
4591	NASDAQ	TXN	Fri, Aug 13, 2010	24.36	24.69	24.24	24.28
4590	NASDAQ	TXN	Thu, Aug 12, 2010	24.30	24.97	24.22	24.41
4589	NASDAQ	TXN	Wed, Aug 11, 2010	25.01	25.14	24.86	24.97
4588	NASDAQ	TXN	Tue, Aug 10, 2010	25.38	25.54	24.97	25.35
4587	NASDAQ	TXN	Mon, Aug 9, 2010	25.55	25.85	25.35	25.70
4586	NASDAQ	TXN	Fri, Aug 6, 2010	25.20	25.60	25.06	25.46
4585	NASDAQ	TXN	Thu, Aug 5, 2010	25.07	25.53	24.90	25.40
4584	NASDAQ	TXN	Wed, Aug 4, 2010	24.82	25.25	24.62	25.18
4583	NASDAQ	TXN	Tue, Aug 3, 2010	25.07	25.10	24.70	24.81
4582	NASDAQ	TXN	Mon, Aug 2, 2010	24.65	25.23	24.41	25.11
4581	NASDAQ	TXN	Fri, Jul 30, 2010	24.59	24.88	24.25	24.69
4580	NASDAQ	TXN	Thu, Jul 29, 2010	25.35	25.40	24.64	24.88
4579	NASDAQ	TXN	Wed, Jul 28, 2010	25.42	25.62	25.10	25.22
4578	NASDAQ	TXN	Tue, Jul 27, 2010	25.79	25.92	25.47	25.58
4577	NASDAQ	TXN	Mon, Jul 26, 2010	25.28	25.66	25.09	25.66
4576	NASDAQ	TXN	Fri, Jul 23, 2010	25.25	25.46	25.00	25.38
4575	NASDAQ	TXN	Thu, Jul 22, 2010	24.67	25.42	24.65	25.29
4574	NASDAQ	TXN	Wed, Jul 21, 2010	24.77	24.92	24.40	24.50
4573	NASDAQ	TXN	Tue, Jul 20, 2010	24.16	24.89	24.01	24.77
4572	NASDAQ	TXN	Mon, Jul 19, 2010	24.87	25.58	24.87	25.55
4571	NASDAQ	TXN	Fri, Jul 16, 2010	25.20	25.43	24.73	24.77
4570	NASDAQ	TXN	Thu, Jul 15, 2010	25.07	25.45	24.75	25.40
4569	NASDAQ	TXN	Wed, Jul 14, 2010	25.58	25.80	24.96	25.09
4568	NASDAQ	TXN	Tue, Jul 13, 2010	25.08	25.54	24.95	25.39
4567	NASDAQ	TXN	Mon, Jul 12, 2010	24.36	24.80	24.36	24.75
4566	NASDAQ	TXN	Fri, Jul 9, 2010	24.38	24.51	24.17	24.48
4565	NASDAQ	TXN	Thu, Jul 8, 2010	24.42	24.47	23.86	24.22
4564	NASDAQ	TXN	Wed, Jul 7, 2010	23.20	24.27	23.15	24.25
4563	NASDAQ	TXN	Tue, Jul 6, 2010	23.37	23.54	22.94	23.12
4562	NASDAQ	TXN	Fri, Jul 2, 2010	23.30	23.39	22.71	23.11
4561	NASDAQ	TXN	Thu, Jul 1, 2010	23.21	23.47	22.65	23.17
4560	NASDAQ	TXN	Wed, Jun 30, 2010	24.01	24.07	23.16	23.28
4559	NASDAQ	TXN	Tue, Jun 29, 2010	24.05	24.09	23.68	23.89
4558	NASDAQ	TXN	Mon, Jun 28, 2010	24.16	24.50	24.02	24.36
4557	NASDAQ	TXN	Fri, Jun 25, 2010	24.22	24.43	23.86	24.04
4556	NASDAQ	TXN	Thu, Jun 24, 2010	24.60	24.75	24.17	24.28
4555	NASDAQ	TXN	Wed, Jun 23, 2010	24.88	25.10	24.47	24.78
4554	NASDAQ	TXN	Tue, Jun 22, 2010	25.34	25.58	24.69	24.75
4553	NASDAQ	TXN	Mon, Jun 21, 2010	25.76	25.85	25.11	25.25
4552	NASDAQ	TXN	Fri, Jun 18, 2010	25.51	25.69	25.27	25.45
4551	NASDAQ	TXN	Thu, Jun 17, 2010	25.69	25.69	25.21	25.53
4550	NASDAQ	TXN	Wed, Jun 16, 2010	25.33	25.60	25.10	25.42
4549	NASDAQ	TXN	Tue, Jun 15, 2010	24.75	25.76	24.53	25.70
4548	NASDAQ	TXN	Mon, Jun 14, 2010	24.74	24.89	24.51	24.57
4547	NASDAQ	TXN	Fri, Jun 11, 2010	24.27	24.59	24.15	24.45
4546	NASDAQ	TXN	Thu, Jun 10, 2010	24.20	24.57	24.04	24.53
4545	NASDAQ	TXN	Wed, Jun 9, 2010	24.30	24.54	23.64	23.74
4544	NASDAQ	TXN	Tue, Jun 8, 2010	23.99	24.00	23.09	23.88
4543	NASDAQ	TXN	Mon, Jun 7, 2010	24.32	24.56	23.61	23.67
4542	NASDAQ	TXN	Fri, Jun 4, 2010	24.66	24.95	24.07	24.18
4541	NASDAQ	TXN	Thu, Jun 3, 2010	24.81	25.18	24.65	25.04
4540	NASDAQ	TXN	Wed, Jun 2, 2010	24.52	24.78	24.24	24.76
4539	NASDAQ	TXN	Tue, Jun 1, 2010	24.28	24.86	24.27	24.35
4538	NASDAQ	TXN	Fri, May 28, 2010	24.77	24.90	24.20	24.42
4537	NASDAQ	TXN	Thu, May 27, 2010	24.51	24.87	24.46	24.85
4536	NASDAQ	TXN	Wed, May 26, 2010	24.54	24.82	24.04	24.14
4535	NASDAQ	TXN	Tue, May 25, 2010	23.62	24.44	23.45	24.40
4534	NASDAQ	TXN	Mon, May 24, 2010	24.45	24.60	24.15	24.24
4533	NASDAQ	TXN	Fri, May 21, 2010	23.89	24.84	23.60	24.57
4532	NASDAQ	TXN	Thu, May 20, 2010	24.14	24.70	23.90	24.26
4531	NASDAQ	TXN	Wed, May 19, 2010	24.43	24.87	24.10	24.65
4530	NASDAQ	TXN	Tue, May 18, 2010	25.60	25.66	24.39	24.54
4529	NASDAQ	TXN	Mon, May 17, 2010	24.95	25.50	24.66	25.42
4528	NASDAQ	TXN	Fri, May 14, 2010	25.27	25.36	24.50	24.88
4527	NASDAQ	TXN	Thu, May 13, 2010	25.98	26.09	25.41	25.49
4526	NASDAQ	TXN	Wed, May 12, 2010	25.81	26.15	25.67	26.10
4525	NASDAQ	TXN	Tue, May 11, 2010	25.50	26.15	25.25	25.65
4524	NASDAQ	TXN	Mon, May 10, 2010	25.68	26.00	25.45	25.82
4523	NASDAQ	TXN	Fri, May 7, 2010	24.91	25.27	23.96	24.74
4522	NASDAQ	TXN	Thu, May 6, 2010	25.78	26.12	23.49	25.07
4521	NASDAQ	TXN	Wed, May 5, 2010	25.53	26.18	25.19	25.87
4520	NASDAQ	TXN	Tue, May 4, 2010	26.18	26.22	25.44	25.74
4519	NASDAQ	TXN	Mon, May 3, 2010	26.23	26.72	26.10	26.45
4518	NASDAQ	TXN	Fri, Apr 30, 2010	26.91	26.95	26.01	26.01
4517	NASDAQ	TXN	Thu, Apr 29, 2010	26.64	27.05	26.36	27.01
4516	NASDAQ	TXN	Wed, Apr 28, 2010	26.75	26.76	26.09	26.40
4515	NASDAQ	TXN	Tue, Apr 27, 2010	26.80	27.44	26.41	26.54
4514	NASDAQ	TXN	Mon, Apr 26, 2010	26.86	27.35	26.79	27.16
4513	NASDAQ	TXN	Fri, Apr 23, 2010	26.47	26.75	26.03	26.67
4512	NASDAQ	TXN	Thu, Apr 22, 2010	25.95	26.60	25.40	26.50
4511	NASDAQ	TXN	Wed, Apr 21, 2010	26.74	26.90	26.06	26.42
4510	NASDAQ	TXN	Tue, Apr 20, 2010	26.60	26.84	26.40	26.65
4509	NASDAQ	TXN	Mon, Apr 19, 2010	26.47	26.68	25.91	26.43
4508	NASDAQ	TXN	Fri, Apr 16, 2010	26.73	26.81	26.35	26.58
4507	NASDAQ	TXN	Thu, Apr 15, 2010	26.87	27.00	26.60	26.99
4506	NASDAQ	TXN	Wed, Apr 14, 2010	26.41	26.91	26.38	26.90
4505	NASDAQ	TXN	Tue, Apr 13, 2010	25.63	26.00	25.58	25.87
4504	NASDAQ	TXN	Mon, Apr 12, 2010	25.26	25.98	25.24	25.69
4503	NASDAQ	TXN	Fri, Apr 9, 2010	24.87	24.97	24.62	24.94
4502	NASDAQ	TXN	Thu, Apr 8, 2010	25.12	25.32	24.72	24.72
4501	NASDAQ	TXN	Wed, Apr 7, 2010	25.11	25.40	24.89	25.32
4500	NASDAQ	TXN	Tue, Apr 6, 2010	25.24	25.30	24.93	25.05
4499	NASDAQ	TXN	Mon, Apr 5, 2010	24.73	25.50	24.66	25.39
4498	NASDAQ	TXN	Thu, Apr 1, 2010	24.64	25.00	24.44	24.63
4497	NASDAQ	TXN	Wed, Mar 31, 2010	24.58	24.77	24.38	24.47
4496	NASDAQ	TXN	Tue, Mar 30, 2010	24.73	24.89	24.50	24.61
4495	NASDAQ	TXN	Mon, Mar 29, 2010	24.86	25.07	24.62	24.73
4494	NASDAQ	TXN	Fri, Mar 26, 2010	24.91	25.03	24.51	24.75
4493	NASDAQ	TXN	Thu, Mar 25, 2010	25.16	25.22	24.78	24.79
4492	NASDAQ	TXN	Wed, Mar 24, 2010	25.31	25.33	24.72	24.79
4491	NASDAQ	TXN	Tue, Mar 23, 2010	24.80	25.48	24.73	25.45
4490	NASDAQ	TXN	Mon, Mar 22, 2010	24.22	24.75	24.17	24.73
4489	NASDAQ	TXN	Fri, Mar 19, 2010	24.72	24.73	24.13	24.36
4488	NASDAQ	TXN	Thu, Mar 18, 2010	24.89	25.00	24.55	24.72
4487	NASDAQ	TXN	Wed, Mar 17, 2010	24.56	25.00	24.56	24.91
4486	NASDAQ	TXN	Tue, Mar 16, 2010	24.01	24.75	23.96	24.68
4485	NASDAQ	TXN	Mon, Mar 15, 2010	23.91	23.99	23.70	23.94
4484	NASDAQ	TXN	Fri, Mar 12, 2010	24.10	24.24	23.90	24.00
4483	NASDAQ	TXN	Thu, Mar 11, 2010	24.38	24.40	23.80	24.07
4482	NASDAQ	TXN	Wed, Mar 10, 2010	24.19	24.68	24.17	24.59
4481	NASDAQ	TXN	Tue, Mar 9, 2010	24.29	24.49	23.87	24.19
4480	NASDAQ	TXN	Mon, Mar 8, 2010	25.09	25.09	24.55	24.69
4479	NASDAQ	TXN	Fri, Mar 5, 2010	24.80	25.09	24.61	24.97
4478	NASDAQ	TXN	Thu, Mar 4, 2010	24.46	24.75	24.16	24.67
4477	NASDAQ	TXN	Wed, Mar 3, 2010	24.57	24.79	24.35	24.40
4476	NASDAQ	TXN	Tue, Mar 2, 2010	24.54	24.92	24.25	24.48
4475	NASDAQ	TXN	Mon, Mar 1, 2010	24.53	24.93	24.47	24.63
4474	NASDAQ	TXN	Fri, Feb 26, 2010	24.45	24.61	24.23	24.38
4473	NASDAQ	TXN	Thu, Feb 25, 2010	24.21	24.55	24.01	24.52
4472	NASDAQ	TXN	Wed, Feb 24, 2010	24.53	25.00	24.48	24.75
4471	NASDAQ	TXN	Tue, Feb 23, 2010	24.67	24.72	24.06	24.30
4470	NASDAQ	TXN	Mon, Feb 22, 2010	25.02	25.15	24.62	24.73
4469	NASDAQ	TXN	Fri, Feb 19, 2010	24.80	25.06	24.59	25.01
4468	NASDAQ	TXN	Thu, Feb 18, 2010	24.65	24.86	24.39	24.83
4467	NASDAQ	TXN	Wed, Feb 17, 2010	24.86	24.97	24.30	24.71
4466	NASDAQ	TXN	Tue, Feb 16, 2010	24.13	24.88	24.13	24.79
4465	NASDAQ	TXN	Fri, Feb 12, 2010	23.54	24.27	23.40	24.03
4464	NASDAQ	TXN	Thu, Feb 11, 2010	23.43	24.00	23.30	23.77
4463	NASDAQ	TXN	Wed, Feb 10, 2010	23.39	23.58	23.14	23.44
4462	NASDAQ	TXN	Tue, Feb 9, 2010	23.33	23.66	23.27	23.38
4461	NASDAQ	TXN	Mon, Feb 8, 2010	23.00	23.37	22.70	23.10
4460	NASDAQ	TXN	Fri, Feb 5, 2010	22.55	23.13	22.50	22.97
4459	NASDAQ	TXN	Thu, Feb 4, 2010	23.01	23.01	22.40	22.59
4458	NASDAQ	TXN	Wed, Feb 3, 2010	23.26	23.32	22.93	23.20
4457	NASDAQ	TXN	Tue, Feb 2, 2010	22.97	23.37	22.94	23.31
4456	NASDAQ	TXN	Mon, Feb 1, 2010	22.56	23.08	22.56	23.05
4455	NASDAQ	TXN	Fri, Jan 29, 2010	23.11	23.37	22.28	22.50
4454	NASDAQ	TXN	Thu, Jan 28, 2010	23.46	23.51	22.69	23.05
4453	NASDAQ	TXN	Wed, Jan 27, 2010	23.37	23.66	23.08	23.53
4452	NASDAQ	TXN	Tue, Jan 26, 2010	23.39	23.90	23.29	23.35
4451	NASDAQ	TXN	Mon, Jan 25, 2010	23.41	23.82	23.20	23.69
4450	NASDAQ	TXN	Fri, Jan 22, 2010	24.10	24.17	23.00	23.11
4449	NASDAQ	TXN	Thu, Jan 21, 2010	24.55	24.88	24.01	24.18
4448	NASDAQ	TXN	Wed, Jan 20, 2010	24.52	24.61	24.20	24.55
4447	NASDAQ	TXN	Tue, Jan 19, 2010	24.45	24.78	24.35	24.72
4446	NASDAQ	TXN	Fri, Jan 15, 2010	24.68	24.77	24.20	24.50
4445	NASDAQ	TXN	Thu, Jan 14, 2010	24.89	25.00	24.48	24.71
4444	NASDAQ	TXN	Wed, Jan 13, 2010	25.01	25.16	24.67	25.02
4443	NASDAQ	TXN	Tue, Jan 12, 2010	26.02	26.03	24.67	24.91
4442	NASDAQ	TXN	Mon, Jan 11, 2010	26.34	26.49	25.72	26.00
4441	NASDAQ	TXN	Fri, Jan 8, 2010	25.60	26.34	25.52	26.34
4440	NASDAQ	TXN	Thu, Jan 7, 2010	25.60	25.84	25.36	25.75
4439	NASDAQ	TXN	Wed, Jan 6, 2010	25.90	26.03	25.56	25.67
4438	NASDAQ	TXN	Tue, Jan 5, 2010	25.95	26.30	25.70	25.86
4437	NASDAQ	TXN	Mon, Jan 4, 2010	26.20	26.61	25.89	26.01
4436	NASDAQ	TXN	Thu, Dec 31, 2009	25.95	26.27	25.94	26.06
4435	NASDAQ	TXN	Wed, Dec 30, 2009	25.42	25.98	25.31	25.98
4434	NASDAQ	TXN	Tue, Dec 29, 2009	25.51	25.59	25.28	25.37
4433	NASDAQ	TXN	Mon, Dec 28, 2009	25.78	25.84	25.34	25.49
4432	NASDAQ	TXN	Thu, Dec 24, 2009	25.36	25.85	25.32	25.83
4431	NASDAQ	TXN	Wed, Dec 23, 2009	25.44	25.62	25.27	25.32
4430	NASDAQ	TXN	Tue, Dec 22, 2009	25.87	26.01	25.56	25.64
4429	NASDAQ	TXN	Mon, Dec 21, 2009	25.71	25.99	25.52	25.84
4428	NASDAQ	TXN	Fri, Dec 18, 2009	25.36	25.54	25.06	25.46
4427	NASDAQ	TXN	Thu, Dec 17, 2009	25.33	25.60	25.06	25.08
4426	NASDAQ	TXN	Wed, Dec 16, 2009	25.57	26.08	25.44	25.58
4425	NASDAQ	TXN	Tue, Dec 15, 2009	25.88	25.89	25.40	25.44
4424	NASDAQ	TXN	Mon, Dec 14, 2009	25.76	26.07	25.70	25.98
4423	NASDAQ	TXN	Fri, Dec 11, 2009	25.90	26.06	25.50	25.64
4422	NASDAQ	TXN	Thu, Dec 10, 2009	26.08	26.19	25.54	25.94
4421	NASDAQ	TXN	Wed, Dec 9, 2009	25.76	25.99	25.51	25.99
4420	NASDAQ	TXN	Tue, Dec 8, 2009	26.72	26.90	25.12	26.33
4419	NASDAQ	TXN	Mon, Dec 7, 2009	26.71	27.00	26.43	26.62
4418	NASDAQ	TXN	Fri, Dec 4, 2009	26.74	27.00	26.34	26.85
4417	NASDAQ	TXN	Thu, Dec 3, 2009	26.06	26.68	26.00	26.44
4416	NASDAQ	TXN	Wed, Dec 2, 2009	26.01	26.33	25.72	25.96
4415	NASDAQ	TXN	Tue, Dec 1, 2009	25.55	26.03	25.29	25.94
4414	NASDAQ	TXN	Mon, Nov 30, 2009	25.35	25.39	25.03	25.29
4413	NASDAQ	TXN	Fri, Nov 27, 2009	24.80	25.40	24.56	25.25
4412	NASDAQ	TXN	Wed, Nov 25, 2009	25.34	25.45	25.18	25.42
4411	NASDAQ	TXN	Tue, Nov 24, 2009	25.18	25.54	25.14	25.28
4410	NASDAQ	TXN	Mon, Nov 23, 2009	24.93	25.39	24.89	25.14
4409	NASDAQ	TXN	Fri, Nov 20, 2009	24.75	25.00	24.65	24.74
4408	NASDAQ	TXN	Thu, Nov 19, 2009	24.80	24.96	24.45	24.88
4407	NASDAQ	TXN	Wed, Nov 18, 2009	25.83	25.94	25.48	25.75
4406	NASDAQ	TXN	Tue, Nov 17, 2009	25.82	25.97	25.57	25.87
4405	NASDAQ	TXN	Mon, Nov 16, 2009	25.57	26.08	25.52	25.95
4404	NASDAQ	TXN	Fri, Nov 13, 2009	25.44	25.68	25.24	25.44
4403	NASDAQ	TXN	Thu, Nov 12, 2009	25.26	25.85	25.19	25.37
4402	NASDAQ	TXN	Wed, Nov 11, 2009	25.15	25.69	25.13	25.33
4401	NASDAQ	TXN	Tue, Nov 10, 2009	24.60	25.27	24.58	25.05
4400	NASDAQ	TXN	Mon, Nov 9, 2009	24.15	24.71	24.03	24.63
4399	NASDAQ	TXN	Fri, Nov 6, 2009	24.06	24.48	23.93	24.04
4398	NASDAQ	TXN	Thu, Nov 5, 2009	23.80	24.31	23.65	24.18
4397	NASDAQ	TXN	Wed, Nov 4, 2009	23.79	24.00	23.53	23.57
4396	NASDAQ	TXN	Tue, Nov 3, 2009	23.22	23.64	23.01	23.47
4395	NASDAQ	TXN	Mon, Nov 2, 2009	23.38	23.61	23.04	23.45
4394	NASDAQ	TXN	Fri, Oct 30, 2009	24.09	24.18	23.38	23.45
4393	NASDAQ	TXN	Thu, Oct 29, 2009	23.60	23.93	23.41	23.92
4392	NASDAQ	TXN	Wed, Oct 28, 2009	23.93	24.56	23.41	23.44
4391	NASDAQ	TXN	Tue, Oct 27, 2009	24.03	24.35	23.69	23.80
4390	NASDAQ	TXN	Mon, Oct 26, 2009	23.38	23.96	23.31	23.70
4389	NASDAQ	TXN	Fri, Oct 23, 2009	24.00	24.00	23.38	23.50
4388	NASDAQ	TXN	Thu, Oct 22, 2009	22.87	23.92	22.87	23.88
4387	NASDAQ	TXN	Wed, Oct 21, 2009	23.64	23.78	22.85	23.00
4386	NASDAQ	TXN	Tue, Oct 20, 2009	24.11	24.11	23.51	23.66
4385	NASDAQ	TXN	Mon, Oct 19, 2009	23.00	23.55	22.89	23.52
4384	NASDAQ	TXN	Fri, Oct 16, 2009	23.12	23.12	22.54	22.75
4383	NASDAQ	TXN	Thu, Oct 15, 2009	23.39	23.46	23.13	23.25
4382	NASDAQ	TXN	Wed, Oct 14, 2009	24.02	24.07	23.35	23.62
4381	NASDAQ	TXN	Tue, Oct 13, 2009	23.91	24.02	23.46	23.62
4380	NASDAQ	TXN	Mon, Oct 12, 2009	23.71	24.31	23.59	23.80
4379	NASDAQ	TXN	Fri, Oct 9, 2009	22.48	23.65	22.48	23.64
4378	NASDAQ	TXN	Thu, Oct 8, 2009	22.93	22.93	22.26	22.53
4377	NASDAQ	TXN	Wed, Oct 7, 2009	22.99	23.11	22.67	22.82
4376	NASDAQ	TXN	Tue, Oct 6, 2009	22.85	23.24	22.79	23.10
4375	NASDAQ	TXN	Mon, Oct 5, 2009	22.59	22.93	22.49	22.60
4374	NASDAQ	TXN	Fri, Oct 2, 2009	22.45	22.77	22.26	22.49
4373	NASDAQ	TXN	Thu, Oct 1, 2009	23.52	23.74	22.60	22.65
4372	NASDAQ	TXN	Wed, Sep 30, 2009	23.67	24.12	23.47	23.69
4371	NASDAQ	TXN	Tue, Sep 29, 2009	23.96	24.37	23.52	23.55
4370	NASDAQ	TXN	Mon, Sep 28, 2009	23.50	24.18	23.42	23.91
4369	NASDAQ	TXN	Fri, Sep 25, 2009	23.42	23.76	23.15	23.35
4368	NASDAQ	TXN	Thu, Sep 24, 2009	24.08	24.15	23.46	23.57
4367	NASDAQ	TXN	Wed, Sep 23, 2009	23.89	24.55	23.86	24.05
4366	NASDAQ	TXN	Tue, Sep 22, 2009	24.20	24.20	23.57	23.76
4365	NASDAQ	TXN	Mon, Sep 21, 2009	23.96	24.23	23.81	23.97
4364	NASDAQ	TXN	Fri, Sep 18, 2009	23.79	24.21	23.62	24.06
4363	NASDAQ	TXN	Thu, Sep 17, 2009	24.10	24.20	23.60	23.60
4362	NASDAQ	TXN	Wed, Sep 16, 2009	24.88	24.88	24.00	24.13
4361	NASDAQ	TXN	Tue, Sep 15, 2009	24.89	25.00	24.64	24.83
4360	NASDAQ	TXN	Mon, Sep 14, 2009	24.24	24.87	24.24	24.76
4359	NASDAQ	TXN	Fri, Sep 11, 2009	24.95	24.98	24.30	24.39
4358	NASDAQ	TXN	Thu, Sep 10, 2009	25.15	25.35	24.85	25.00
4357	NASDAQ	TXN	Wed, Sep 9, 2009	25.03	25.28	24.76	25.14
4356	NASDAQ	TXN	Tue, Sep 8, 2009	24.87	25.11	24.62	25.06
4355	NASDAQ	TXN	Fri, Sep 4, 2009	24.32	24.89	24.32	24.86
4354	NASDAQ	TXN	Thu, Sep 3, 2009	24.19	24.36	24.01	24.32
4353	NASDAQ	TXN	Wed, Sep 2, 2009	24.21	24.42	24.05	24.09
4352	NASDAQ	TXN	Tue, Sep 1, 2009	24.56	25.15	24.21	24.31
4351	NASDAQ	TXN	Mon, Aug 31, 2009	24.82	24.90	24.36	24.59
4350	NASDAQ	TXN	Fri, Aug 28, 2009	24.85	25.33	24.79	24.97
4349	NASDAQ	TXN	Thu, Aug 27, 2009	24.49	24.56	24.06	24.52
4348	NASDAQ	TXN	Wed, Aug 26, 2009	24.44	24.60	24.26	24.46
4347	NASDAQ	TXN	Tue, Aug 25, 2009	24.25	24.51	24.09	24.38
4346	NASDAQ	TXN	Mon, Aug 24, 2009	24.63	24.88	24.15	24.20
4345	NASDAQ	TXN	Fri, Aug 21, 2009	24.17	24.59	23.90	24.54
4344	NASDAQ	TXN	Thu, Aug 20, 2009	23.97	24.17	23.84	24.11
4343	NASDAQ	TXN	Wed, Aug 19, 2009	23.51	24.06	23.42	23.98
4342	NASDAQ	TXN	Tue, Aug 18, 2009	23.42	23.93	23.35	23.84
4341	NASDAQ	TXN	Mon, Aug 17, 2009	23.50	23.67	23.27	23.34
4340	NASDAQ	TXN	Fri, Aug 14, 2009	24.32	24.45	23.68	23.96
4339	NASDAQ	TXN	Thu, Aug 13, 2009	24.18	24.56	23.95	24.54
4338	NASDAQ	TXN	Wed, Aug 12, 2009	23.59	24.07	23.52	23.88
4337	NASDAQ	TXN	Tue, Aug 11, 2009	23.61	23.89	23.44	23.64
4336	NASDAQ	TXN	Mon, Aug 10, 2009	23.97	24.15	23.49	23.65
4335	NASDAQ	TXN	Fri, Aug 7, 2009	24.56	24.75	24.09	24.10
4334	NASDAQ	TXN	Thu, Aug 6, 2009	24.45	24.74	24.14	24.30
4333	NASDAQ	TXN	Wed, Aug 5, 2009	24.59	24.75	24.19	24.38
4332	NASDAQ	TXN	Tue, Aug 4, 2009	24.18	24.74	24.14	24.60
4331	NASDAQ	TXN	Mon, Aug 3, 2009	24.32	24.39	23.99	24.37
4330	NASDAQ	TXN	Fri, Jul 31, 2009	24.12	24.46	23.94	24.05
4329	NASDAQ	TXN	Thu, Jul 30, 2009	24.38	24.82	24.10	24.15
4328	NASDAQ	TXN	Wed, Jul 29, 2009	23.95	24.23	23.62	24.14
4327	NASDAQ	TXN	Tue, Jul 28, 2009	23.87	24.24	23.66	24.19
4326	NASDAQ	TXN	Mon, Jul 27, 2009	24.08	24.17	23.67	24.01
4325	NASDAQ	TXN	Fri, Jul 24, 2009	23.53	24.13	23.38	24.09
4324	NASDAQ	TXN	Thu, Jul 23, 2009	23.30	23.93	22.99	23.82
4323	NASDAQ	TXN	Wed, Jul 22, 2009	23.09	23.50	22.88	23.31
4322	NASDAQ	TXN	Tue, Jul 21, 2009	23.16	23.28	22.51	23.07
4321	NASDAQ	TXN	Mon, Jul 20, 2009	23.19	23.63	22.97	23.61
4320	NASDAQ	TXN	Fri, Jul 17, 2009	22.43	23.06	22.10	23.01
4319	NASDAQ	TXN	Thu, Jul 16, 2009	21.65	22.45	21.65	22.34
4318	NASDAQ	TXN	Wed, Jul 15, 2009	21.62	21.94	21.51	21.89
4317	NASDAQ	TXN	Tue, Jul 14, 2009	20.96	21.17	20.77	21.10
4316	NASDAQ	TXN	Mon, Jul 13, 2009	20.57	20.90	20.18	20.85
4315	NASDAQ	TXN	Fri, Jul 10, 2009	20.39	20.80	20.34	20.45
4314	NASDAQ	TXN	Thu, Jul 9, 2009	20.49	20.86	20.39	20.44
4313	NASDAQ	TXN	Wed, Jul 8, 2009	20.76	20.83	20.11	20.42
4312	NASDAQ	TXN	Tue, Jul 7, 2009	21.29	21.73	20.66	20.77
4311	NASDAQ	TXN	Mon, Jul 6, 2009	21.24	21.56	20.99	21.40
4310	NASDAQ	TXN	Thu, Jul 2, 2009	21.33	21.52	21.22	21.30
4309	NASDAQ	TXN	Wed, Jul 1, 2009	21.37	21.90	21.37	21.60
4308	NASDAQ	TXN	Tue, Jun 30, 2009	21.33	21.73	20.20	21.30
4307	NASDAQ	TXN	Mon, Jun 29, 2009	21.37	21.65	21.21	21.30
4306	NASDAQ	TXN	Fri, Jun 26, 2009	21.15	21.76	21.14	21.45
4305	NASDAQ	TXN	Thu, Jun 25, 2009	20.96	21.44	20.89	21.35
4304	NASDAQ	TXN	Wed, Jun 24, 2009	20.77	21.29	20.70	20.98
4303	NASDAQ	TXN	Tue, Jun 23, 2009	20.80	21.05	20.51	20.61
4302	NASDAQ	TXN	Mon, Jun 22, 2009	21.43	21.85	20.85	20.97
4301	NASDAQ	TXN	Fri, Jun 19, 2009	21.55	21.74	21.17	21.66
4300	NASDAQ	TXN	Thu, Jun 18, 2009	21.40	21.52	21.08	21.33
4299	NASDAQ	TXN	Wed, Jun 17, 2009	21.14	21.72	20.83	21.41
4298	NASDAQ	TXN	Tue, Jun 16, 2009	21.27	21.27	20.67	20.73
4297	NASDAQ	TXN	Mon, Jun 15, 2009	20.70	21.23	20.55	21.13
4296	NASDAQ	TXN	Fri, Jun 12, 2009	20.77	20.81	20.20	20.79
4295	NASDAQ	TXN	Thu, Jun 11, 2009	20.91	21.30	20.70	20.84
4294	NASDAQ	TXN	Wed, Jun 10, 2009	21.13	21.20	20.50	20.96
4293	NASDAQ	TXN	Tue, Jun 9, 2009	21.16	21.27	20.58	21.02
4292	NASDAQ	TXN	Mon, Jun 8, 2009	19.72	19.99	19.43	19.77
4291	NASDAQ	TXN	Fri, Jun 5, 2009	20.21	20.43	19.55	19.68
4290	NASDAQ	TXN	Thu, Jun 4, 2009	20.11	20.40	19.75	20.08
4289	NASDAQ	TXN	Wed, Jun 3, 2009	19.65	20.07	19.57	20.05
4288	NASDAQ	TXN	Tue, Jun 2, 2009	20.16	20.51	19.87	20.09
4287	NASDAQ	TXN	Mon, Jun 1, 2009	19.51	20.55	19.50	20.36
4286	NASDAQ	TXN	Fri, May 29, 2009	19.30	19.48	18.87	19.40
4285	NASDAQ	TXN	Thu, May 28, 2009	19.04	19.30	18.59	19.27
4284	NASDAQ	TXN	Wed, May 27, 2009	18.30	19.50	18.30	18.98
4283	NASDAQ	TXN	Tue, May 26, 2009	18.35	19.00	18.22	19.00
4282	NASDAQ	TXN	Fri, May 22, 2009	18.00	18.76	17.96	18.50
4281	NASDAQ	TXN	Thu, May 21, 2009	18.20	18.34	17.53	17.96
4280	NASDAQ	TXN	Wed, May 20, 2009	18.54	18.90	18.32	18.40
4279	NASDAQ	TXN	Tue, May 19, 2009	17.79	18.31	17.62	18.08
4278	NASDAQ	TXN	Mon, May 18, 2009	17.78	17.93	17.52	17.90
4277	NASDAQ	TXN	Fri, May 15, 2009	17.53	17.80	17.30	17.63
4276	NASDAQ	TXN	Thu, May 14, 2009	17.15	17.64	17.05	17.54
4275	NASDAQ	TXN	Wed, May 13, 2009	16.75	17.23	16.73	17.07
4274	NASDAQ	TXN	Tue, May 12, 2009	16.77	17.39	16.57	16.83
4273	NASDAQ	TXN	Mon, May 11, 2009	17.18	17.52	16.83	17.26
4272	NASDAQ	TXN	Fri, May 8, 2009	17.65	17.78	16.83	17.30
4271	NASDAQ	TXN	Thu, May 7, 2009	18.59	18.59	17.30	17.58
4270	NASDAQ	TXN	Wed, May 6, 2009	17.95	18.63	17.65	18.31
4269	NASDAQ	TXN	Tue, May 5, 2009	18.33	18.33	17.74	17.86
4268	NASDAQ	TXN	Mon, May 4, 2009	18.06	18.66	17.97	18.36
4267	NASDAQ	TXN	Fri, May 1, 2009	18.08	18.12	17.55	17.95
4266	NASDAQ	TXN	Thu, Apr 30, 2009	17.56	18.57	17.50	18.06
4265	NASDAQ	TXN	Wed, Apr 29, 2009	17.15	17.68	17.01	17.38
4264	NASDAQ	TXN	Tue, Apr 28, 2009	17.16	17.45	16.96	17.00
4263	NASDAQ	TXN	Mon, Apr 27, 2009	17.63	18.02	17.21	17.47
4262	NASDAQ	TXN	Fri, Apr 24, 2009	17.49	18.00	17.19	17.88
4261	NASDAQ	TXN	Thu, Apr 23, 2009	17.79	17.79	16.80	17.34
4260	NASDAQ	TXN	Wed, Apr 22, 2009	16.93	18.27	16.73	17.65
4259	NASDAQ	TXN	Tue, Apr 21, 2009	17.65	17.85	16.61	17.11
4258	NASDAQ	TXN	Mon, Apr 20, 2009	17.74	17.79	17.08	17.32
4257	NASDAQ	TXN	Fri, Apr 17, 2009	17.80	18.12	17.46	17.97
4256	NASDAQ	TXN	Thu, Apr 16, 2009	17.40	17.87	17.25	17.80
4255	NASDAQ	TXN	Wed, Apr 15, 2009	16.77	17.19	16.57	17.01
4254	NASDAQ	TXN	Tue, Apr 14, 2009	16.97	17.60	16.94	17.33
4253	NASDAQ	TXN	Mon, Apr 13, 2009	17.14	17.28	16.75	17.17
4252	NASDAQ	TXN	Thu, Apr 9, 2009	17.10	17.38	16.95	17.24
4251	NASDAQ	TXN	Wed, Apr 8, 2009	16.69	16.99	16.25	16.79
4250	NASDAQ	TXN	Tue, Apr 7, 2009	16.31	16.78	16.10	16.36
4249	NASDAQ	TXN	Mon, Apr 6, 2009	16.77	16.78	16.23	16.51
4248	NASDAQ	TXN	Fri, Apr 3, 2009	16.52	16.98	16.25	16.96
4247	NASDAQ	TXN	Thu, Apr 2, 2009	16.11	16.89	16.06	16.47
4246	NASDAQ	TXN	Wed, Apr 1, 2009	16.23	16.54	16.00	16.25
4245	NASDAQ	TXN	Tue, Mar 31, 2009	16.64	16.81	16.36	16.51
4244	NASDAQ	TXN	Mon, Mar 30, 2009	16.75	16.92	16.27	16.42
4243	NASDAQ	TXN	Fri, Mar 27, 2009	17.18	17.63	16.99	17.12
4242	NASDAQ	TXN	Thu, Mar 26, 2009	16.67	17.41	16.51	17.36
4241	NASDAQ	TXN	Wed, Mar 25, 2009	16.73	17.15	16.12	16.43
4240	NASDAQ	TXN	Tue, Mar 24, 2009	16.89	17.09	16.50	16.65
4239	NASDAQ	TXN	Mon, Mar 23, 2009	16.30	17.01	15.90	17.01
4238	NASDAQ	TXN	Fri, Mar 20, 2009	16.60	16.67	15.64	15.78
4237	NASDAQ	TXN	Thu, Mar 19, 2009	17.01	17.17	16.42	16.60
4236	NASDAQ	TXN	Wed, Mar 18, 2009	16.38	17.10	16.28	16.88
4235	NASDAQ	TXN	Tue, Mar 17, 2009	15.76	16.46	15.57	16.45
4234	NASDAQ	TXN	Mon, Mar 16, 2009	16.30	16.48	15.64	15.71
4233	NASDAQ	TXN	Fri, Mar 13, 2009	16.02	16.30	15.82	16.21
4232	NASDAQ	TXN	Thu, Mar 12, 2009	15.68	15.98	15.34	15.94
4231	NASDAQ	TXN	Wed, Mar 11, 2009	15.73	15.90	15.36	15.71
4230	NASDAQ	TXN	Tue, Mar 10, 2009	15.00	15.79	14.82	15.66
4229	NASDAQ	TXN	Mon, Mar 9, 2009	14.56	15.18	14.54	14.69
4228	NASDAQ	TXN	Fri, Mar 6, 2009	15.04	15.32	14.16	14.71
4227	NASDAQ	TXN	Thu, Mar 5, 2009	14.54	15.32	14.41	14.90
4226	NASDAQ	TXN	Wed, Mar 4, 2009	14.40	15.12	14.30	14.85
4225	NASDAQ	TXN	Tue, Mar 3, 2009	13.91	14.58	13.75	14.20
4224	NASDAQ	TXN	Mon, Mar 2, 2009	14.10	14.54	13.70	13.77
4223	NASDAQ	TXN	Fri, Feb 27, 2009	14.49	14.74	14.17	14.35
4222	NASDAQ	TXN	Thu, Feb 26, 2009	15.47	15.90	14.53	14.64
4221	NASDAQ	TXN	Wed, Feb 25, 2009	15.19	15.72	14.86	15.36
4220	NASDAQ	TXN	Tue, Feb 24, 2009	14.76	15.44	14.74	15.29
4219	NASDAQ	TXN	Mon, Feb 23, 2009	15.21	15.28	14.60	14.69
4218	NASDAQ	TXN	Fri, Feb 20, 2009	14.72	15.34	14.50	15.04
4217	NASDAQ	TXN	Thu, Feb 19, 2009	15.95	15.99	14.80	14.96
4216	NASDAQ	TXN	Wed, Feb 18, 2009	15.90	16.15	15.47	15.85
4215	NASDAQ	TXN	Tue, Feb 17, 2009	16.40	16.50	15.72	15.77
4214	NASDAQ	TXN	Fri, Feb 13, 2009	16.50	17.32	16.49	16.95
4213	NASDAQ	TXN	Thu, Feb 12, 2009	15.96	16.56	15.74	16.39
4212	NASDAQ	TXN	Wed, Feb 11, 2009	16.56	16.79	15.87	16.23
4211	NASDAQ	TXN	Tue, Feb 10, 2009	17.10	17.49	16.37	16.52
4210	NASDAQ	TXN	Mon, Feb 9, 2009	17.35	17.51	17.04	17.30
4209	NASDAQ	TXN	Fri, Feb 6, 2009	16.84	17.54	16.73	17.38
4208	NASDAQ	TXN	Thu, Feb 5, 2009	16.20	17.13	16.11	16.84
4207	NASDAQ	TXN	Wed, Feb 4, 2009	15.92	17.12	15.92	16.45
4206	NASDAQ	TXN	Tue, Feb 3, 2009	15.85	16.25	15.46	16.02
4205	NASDAQ	TXN	Mon, Feb 2, 2009	14.82	15.90	14.66	15.69
4204	NASDAQ	TXN	Fri, Jan 30, 2009	15.21	15.25	14.51	14.95
4203	NASDAQ	TXN	Thu, Jan 29, 2009	15.51	15.51	14.81	14.95
4202	NASDAQ	TXN	Wed, Jan 28, 2009	15.46	15.73	15.16	15.56
4201	NASDAQ	TXN	Tue, Jan 27, 2009	15.70	15.88	15.14	15.31
4200	NASDAQ	TXN	Mon, Jan 26, 2009	14.76	15.41	14.45	14.77
4199	NASDAQ	TXN	Fri, Jan 23, 2009	14.15	15.32	13.92	14.99
4198	NASDAQ	TXN	Thu, Jan 22, 2009	14.08	14.60	13.92	14.36
4197	NASDAQ	TXN	Wed, Jan 21, 2009	14.57	14.72	13.92	14.56
4196	NASDAQ	TXN	Tue, Jan 20, 2009	14.88	15.09	14.34	14.41
4195	NASDAQ	TXN	Fri, Jan 16, 2009	14.80	15.06	14.33	15.02
4194	NASDAQ	TXN	Thu, Jan 15, 2009	14.03	14.71	13.90	14.54
4193	NASDAQ	TXN	Wed, Jan 14, 2009	14.65	14.68	13.96	14.10
4192	NASDAQ	TXN	Tue, Jan 13, 2009	14.57	15.19	14.52	14.84
4191	NASDAQ	TXN	Mon, Jan 12, 2009	14.82	15.09	14.56	14.73
4190	NASDAQ	TXN	Fri, Jan 9, 2009	15.27	15.39	14.63	14.96
4189	NASDAQ	TXN	Thu, Jan 8, 2009	15.52	15.60	14.91	15.28
4188	NASDAQ	TXN	Wed, Jan 7, 2009	16.00	16.01	15.39	15.58
4187	NASDAQ	TXN	Tue, Jan 6, 2009	15.96	16.70	15.87	16.45
4186	NASDAQ	TXN	Mon, Jan 5, 2009	15.90	16.05	15.58	15.86
4185	NASDAQ	TXN	Fri, Jan 2, 2009	15.50	16.17	15.40	16.04
4184	NASDAQ	TXN	Wed, Dec 31, 2008	15.14	15.72	15.04	15.52
4183	NASDAQ	TXN	Tue, Dec 30, 2008	14.71	15.22	14.58	15.16
4182	NASDAQ	TXN	Mon, Dec 29, 2008	14.31	14.70	14.25	14.67
4181	NASDAQ	TXN	Fri, Dec 26, 2008	14.46	14.46	14.21	14.35
4180	NASDAQ	TXN	Wed, Dec 24, 2008	14.50	14.50	14.23	14.45
4179	NASDAQ	TXN	Tue, Dec 23, 2008	14.92	14.94	14.15	14.26
4178	NASDAQ	TXN	Mon, Dec 22, 2008	14.96	15.06	14.37	14.41
4177	NASDAQ	TXN	Fri, Dec 19, 2008	15.11	15.40	14.95	15.08
4176	NASDAQ	TXN	Thu, Dec 18, 2008	15.91	16.00	14.89	15.06
4175	NASDAQ	TXN	Wed, Dec 17, 2008	15.95	16.50	15.64	16.25
4174	NASDAQ	TXN	Tue, Dec 16, 2008	15.63	16.38	15.36	16.29
4173	NASDAQ	TXN	Mon, Dec 15, 2008	15.59	15.91	15.06	15.47
4172	NASDAQ	TXN	Fri, Dec 12, 2008	14.81	15.68	14.56	15.59
4171	NASDAQ	TXN	Thu, Dec 11, 2008	15.65	15.82	14.91	15.14
4170	NASDAQ	TXN	Wed, Dec 10, 2008	15.38	16.37	15.20	15.73
4169	NASDAQ	TXN	Tue, Dec 9, 2008	14.38	16.14	14.30	15.55
4168	NASDAQ	TXN	Mon, Dec 8, 2008	14.89	15.24	14.60	14.82
4167	NASDAQ	TXN	Fri, Dec 5, 2008	14.01	14.65	13.38	14.56
4166	NASDAQ	TXN	Thu, Dec 4, 2008	15.01	15.23	14.33	14.47
4165	NASDAQ	TXN	Wed, Dec 3, 2008	14.20	15.29	14.20	15.26
4164	NASDAQ	TXN	Tue, Dec 2, 2008	14.23	14.69	13.84	14.64
4163	NASDAQ	TXN	Mon, Dec 1, 2008	15.25	15.28	14.01	14.01
4162	NASDAQ	TXN	Fri, Nov 28, 2008	15.39	15.89	15.35	15.57
4161	NASDAQ	TXN	Wed, Nov 26, 2008	14.31	15.58	14.14	15.52
4160	NASDAQ	TXN	Tue, Nov 25, 2008	15.38	15.60	14.38	14.58
4159	NASDAQ	TXN	Mon, Nov 24, 2008	14.67	15.51	14.48	15.26
4158	NASDAQ	TXN	Fri, Nov 21, 2008	14.31	14.68	13.63	14.67
4157	NASDAQ	TXN	Thu, Nov 20, 2008	14.47	15.29	13.97	14.02
4156	NASDAQ	TXN	Wed, Nov 19, 2008	15.99	16.08	14.63	14.63
4155	NASDAQ	TXN	Tue, Nov 18, 2008	16.14	16.27	15.32	15.83
4154	NASDAQ	TXN	Mon, Nov 17, 2008	15.96	16.39	15.82	15.91
4153	NASDAQ	TXN	Fri, Nov 14, 2008	17.11	17.14	16.07	16.11
4152	NASDAQ	TXN	Thu, Nov 13, 2008	16.33	17.45	15.79	17.39
4151	NASDAQ	TXN	Wed, Nov 12, 2008	16.69	16.95	16.33	16.36
4150	NASDAQ	TXN	Tue, Nov 11, 2008	16.75	17.38	16.62	16.89
4149	NASDAQ	TXN	Mon, Nov 10, 2008	17.49	17.56	16.75	16.92
4148	NASDAQ	TXN	Fri, Nov 7, 2008	17.29	17.55	16.86	17.22
4147	NASDAQ	TXN	Thu, Nov 6, 2008	18.17	18.70	17.01	17.14
4146	NASDAQ	TXN	Wed, Nov 5, 2008	18.83	18.97	18.24	18.28
4145	NASDAQ	TXN	Tue, Nov 4, 2008	19.38	19.41	18.84	19.09
4144	NASDAQ	TXN	Mon, Nov 3, 2008	19.63	19.78	18.75	18.91
4143	NASDAQ	TXN	Fri, Oct 31, 2008	18.87	19.86	18.75	19.56
4142	NASDAQ	TXN	Thu, Oct 30, 2008	18.72	19.29	18.40	19.13
4141	NASDAQ	TXN	Wed, Oct 29, 2008	19.14	19.20	18.08	18.13
4140	NASDAQ	TXN	Tue, Oct 28, 2008	18.07	19.48	17.39	19.48
4139	NASDAQ	TXN	Mon, Oct 27, 2008	16.70	18.03	16.58	17.66
4138	NASDAQ	TXN	Fri, Oct 24, 2008	15.87	17.53	15.60	16.95
4137	NASDAQ	TXN	Thu, Oct 23, 2008	16.27	17.27	16.16	17.08
4136	NASDAQ	TXN	Wed, Oct 22, 2008	16.71	17.28	16.00	16.28
4135	NASDAQ	TXN	Tue, Oct 21, 2008	16.05	17.26	15.85	16.85
4134	NASDAQ	TXN	Mon, Oct 20, 2008	17.70	18.03	17.56	17.98
4133	NASDAQ	TXN	Fri, Oct 17, 2008	17.43	18.30	17.06	17.65
4132	NASDAQ	TXN	Thu, Oct 16, 2008	17.36	17.72	16.25	17.63
4131	NASDAQ	TXN	Wed, Oct 15, 2008	18.42	18.86	17.23	17.35
4130	NASDAQ	TXN	Tue, Oct 14, 2008	20.86	20.86	18.32	18.85
4129	NASDAQ	TXN	Mon, Oct 13, 2008	20.04	20.40	19.05	20.20
4128	NASDAQ	TXN	Fri, Oct 10, 2008	17.68	20.15	17.23	19.16
4127	NASDAQ	TXN	Thu, Oct 9, 2008	19.65	20.04	18.52	18.52
4126	NASDAQ	TXN	Wed, Oct 8, 2008	19.12	20.33	18.92	19.34
4125	NASDAQ	TXN	Tue, Oct 7, 2008	20.91	21.13	19.47	19.50
4124	NASDAQ	TXN	Mon, Oct 6, 2008	20.61	21.09	19.66	20.64
4123	NASDAQ	TXN	Fri, Oct 3, 2008	20.94	21.61	20.64	21.06
4122	NASDAQ	TXN	Thu, Oct 2, 2008	21.45	21.45	20.58	20.66
4121	NASDAQ	TXN	Wed, Oct 1, 2008	21.34	21.76	21.09	21.64
4120	NASDAQ	TXN	Tue, Sep 30, 2008	22.00	22.00	21.37	21.50
4119	NASDAQ	TXN	Mon, Sep 29, 2008	22.95	22.99	21.30	21.51
4118	NASDAQ	TXN	Fri, Sep 26, 2008	22.16	23.29	22.16	23.26
4117	NASDAQ	TXN	Thu, Sep 25, 2008	22.01	22.97	22.01	22.69
4116	NASDAQ	TXN	Wed, Sep 24, 2008	22.10	22.38	21.94	22.11
4115	NASDAQ	TXN	Tue, Sep 23, 2008	22.71	22.97	21.93	22.03
4114	NASDAQ	TXN	Mon, Sep 22, 2008	23.51	23.60	22.38	22.71
4113	NASDAQ	TXN	Fri, Sep 19, 2008	23.74	25.30	22.98	23.60
4112	NASDAQ	TXN	Thu, Sep 18, 2008	22.46	23.20	21.40	22.75
4111	NASDAQ	TXN	Wed, Sep 17, 2008	22.49	22.75	22.05	22.09
4110	NASDAQ	TXN	Tue, Sep 16, 2008	21.69	22.82	21.57	22.59
4109	NASDAQ	TXN	Mon, Sep 15, 2008	21.64	22.35	21.62	21.91
4108	NASDAQ	TXN	Fri, Sep 12, 2008	22.07	22.28	21.65	22.15
4107	NASDAQ	TXN	Thu, Sep 11, 2008	21.66	22.22	21.55	22.19
4106	NASDAQ	TXN	Wed, Sep 10, 2008	22.70	22.74	21.76	21.85
4105	NASDAQ	TXN	Tue, Sep 9, 2008	21.88	22.23	21.49	21.71
4104	NASDAQ	TXN	Mon, Sep 8, 2008	22.98	23.20	21.97	22.38
4103	NASDAQ	TXN	Fri, Sep 5, 2008	21.86	22.84	21.81	22.64
4102	NASDAQ	TXN	Thu, Sep 4, 2008	23.22	23.57	22.34	22.40
4101	NASDAQ	TXN	Wed, Sep 3, 2008	24.33	24.54	23.25	23.49
4100	NASDAQ	TXN	Tue, Sep 2, 2008	25.16	25.16	23.87	24.43
4099	NASDAQ	TXN	Fri, Aug 29, 2008	24.60	24.69	24.33	24.51
4098	NASDAQ	TXN	Thu, Aug 28, 2008	24.48	24.75	24.28	24.69
4097	NASDAQ	TXN	Wed, Aug 27, 2008	24.23	24.49	24.06	24.35
4096	NASDAQ	TXN	Tue, Aug 26, 2008	24.20	24.39	24.03	24.25
4095	NASDAQ	TXN	Mon, Aug 25, 2008	24.50	24.72	24.27	24.32
4094	NASDAQ	TXN	Fri, Aug 22, 2008	24.46	24.69	24.41	24.65
4093	NASDAQ	TXN	Thu, Aug 21, 2008	24.19	24.61	24.15	24.39
4092	NASDAQ	TXN	Wed, Aug 20, 2008	24.83	24.88	24.23	24.40
4091	NASDAQ	TXN	Tue, Aug 19, 2008	25.12	25.19	24.71	24.81
4090	NASDAQ	TXN	Mon, Aug 18, 2008	25.53	25.77	25.05	25.24
4089	NASDAQ	TXN	Fri, Aug 15, 2008	25.85	25.85	24.81	25.52
4088	NASDAQ	TXN	Thu, Aug 14, 2008	25.96	26.36	25.54	25.77
4087	NASDAQ	TXN	Wed, Aug 13, 2008	26.45	26.90	25.90	26.15
4086	NASDAQ	TXN	Tue, Aug 12, 2008	26.06	26.70	26.06	26.40
4085	NASDAQ	TXN	Mon, Aug 11, 2008	25.66	26.42	25.65	26.14
4084	NASDAQ	TXN	Fri, Aug 8, 2008	25.19	25.94	25.00	25.74
4083	NASDAQ	TXN	Thu, Aug 7, 2008	24.80	25.86	24.60	25.10
4082	NASDAQ	TXN	Wed, Aug 6, 2008	24.91	25.12	24.27	25.01
4081	NASDAQ	TXN	Tue, Aug 5, 2008	24.26	25.00	24.26	24.94
4080	NASDAQ	TXN	Mon, Aug 4, 2008	24.14	24.42	24.03	24.15
4079	NASDAQ	TXN	Fri, Aug 1, 2008	24.28	24.82	23.97	24.14
4078	NASDAQ	TXN	Thu, Jul 31, 2008	24.42	24.88	24.15	24.38
4077	NASDAQ	TXN	Wed, Jul 30, 2008	24.44	24.80	24.18	24.50
4076	NASDAQ	TXN	Tue, Jul 29, 2008	24.09	24.48	23.86	24.29
4075	NASDAQ	TXN	Mon, Jul 28, 2008	23.99	24.16	23.81	23.97
4074	NASDAQ	TXN	Fri, Jul 25, 2008	24.03	24.22	23.92	24.00
4073	NASDAQ	TXN	Thu, Jul 24, 2008	24.62	24.93	23.84	23.88
4072	NASDAQ	TXN	Wed, Jul 23, 2008	24.51	25.05	24.35	25.02
4071	NASDAQ	TXN	Tue, Jul 22, 2008	24.89	25.68	23.28	24.35
4070	NASDAQ	TXN	Mon, Jul 21, 2008	28.85	28.90	28.23	28.52
4069	NASDAQ	TXN	Fri, Jul 18, 2008	28.94	29.14	27.97	28.82
4068	NASDAQ	TXN	Thu, Jul 17, 2008	28.72	29.30	28.03	29.13
4067	NASDAQ	TXN	Wed, Jul 16, 2008	27.29	28.37	27.06	28.06
4066	NASDAQ	TXN	Tue, Jul 15, 2008	26.90	27.55	26.48	27.08
4065	NASDAQ	TXN	Mon, Jul 14, 2008	27.89	27.97	26.95	27.12
4064	NASDAQ	TXN	Fri, Jul 11, 2008	26.94	27.97	26.88	27.50
4063	NASDAQ	TXN	Thu, Jul 10, 2008	26.73	27.45	26.70	27.30
4062	NASDAQ	TXN	Wed, Jul 9, 2008	27.67	27.74	26.69	26.74
4061	NASDAQ	TXN	Tue, Jul 8, 2008	27.22	27.71	27.00	27.62
4060	NASDAQ	TXN	Mon, Jul 7, 2008	27.51	28.18	27.08	27.43
4059	NASDAQ	TXN	Thu, Jul 3, 2008	27.46	27.62	26.73	27.44
4058	NASDAQ	TXN	Wed, Jul 2, 2008	27.80	27.95	27.12	27.20
4057	NASDAQ	TXN	Tue, Jul 1, 2008	27.90	27.91	26.90	27.64
4056	NASDAQ	TXN	Mon, Jun 30, 2008	28.49	28.50	28.01	28.16
4055	NASDAQ	TXN	Fri, Jun 27, 2008	28.34	28.70	28.06	28.51
4054	NASDAQ	TXN	Thu, Jun 26, 2008	29.17	29.30	28.46	28.71
4053	NASDAQ	TXN	Wed, Jun 25, 2008	29.26	30.16	29.26	29.69
4052	NASDAQ	TXN	Tue, Jun 24, 2008	28.93	29.70	28.93	29.03
4051	NASDAQ	TXN	Mon, Jun 23, 2008	29.47	29.75	28.81	29.02
4050	NASDAQ	TXN	Fri, Jun 20, 2008	29.82	29.99	29.11	29.40
4049	NASDAQ	TXN	Thu, Jun 19, 2008	29.32	30.66	29.09	29.99
4048	NASDAQ	TXN	Wed, Jun 18, 2008	29.85	29.89	29.16	29.38
4047	NASDAQ	TXN	Tue, Jun 17, 2008	30.28	30.34	29.87	29.94
4046	NASDAQ	TXN	Mon, Jun 16, 2008	30.03	30.60	29.82	30.18
4045	NASDAQ	TXN	Fri, Jun 13, 2008	29.69	30.38	29.55	30.17
4044	NASDAQ	TXN	Thu, Jun 12, 2008	29.86	30.07	28.97	29.55
4043	NASDAQ	TXN	Wed, Jun 11, 2008	30.39	30.45	29.74	29.76
4042	NASDAQ	TXN	Tue, Jun 10, 2008	30.75	30.95	30.39	30.42
4041	NASDAQ	TXN	Mon, Jun 9, 2008	31.40	31.59	30.66	31.33
4040	NASDAQ	TXN	Fri, Jun 6, 2008	31.88	32.47	31.22	31.24
4039	NASDAQ	TXN	Thu, Jun 5, 2008	32.03	32.19	31.57	32.03
4038	NASDAQ	TXN	Wed, Jun 4, 2008	31.54	32.20	31.41	31.97
4037	NASDAQ	TXN	Tue, Jun 3, 2008	32.11	32.24	31.37	31.57
4036	NASDAQ	TXN	Mon, Jun 2, 2008	32.37	32.60	31.76	32.12
4035	NASDAQ	TXN	Fri, May 30, 2008	32.75	32.96	32.43	32.48
4034	NASDAQ	TXN	Thu, May 29, 2008	32.36	33.00	32.32	32.70
4033	NASDAQ	TXN	Wed, May 28, 2008	32.52	32.65	32.19	32.49
4032	NASDAQ	TXN	Tue, May 27, 2008	31.62	32.44	31.61	32.34
4031	NASDAQ	TXN	Fri, May 23, 2008	31.74	31.98	31.38	31.75
4030	NASDAQ	TXN	Thu, May 22, 2008	32.13	32.45	31.71	31.83
4029	NASDAQ	TXN	Wed, May 21, 2008	32.17	32.66	32.00	32.13
4028	NASDAQ	TXN	Tue, May 20, 2008	32.40	32.44	31.71	32.17
4027	NASDAQ	TXN	Mon, May 19, 2008	32.23	32.92	32.19	32.53
4026	NASDAQ	TXN	Fri, May 16, 2008	31.35	31.85	31.00	31.79
4025	NASDAQ	TXN	Thu, May 15, 2008	30.41	31.47	30.40	31.36
4024	NASDAQ	TXN	Wed, May 14, 2008	29.96	30.99	29.81	30.45
4023	NASDAQ	TXN	Tue, May 13, 2008	29.95	30.15	29.78	29.88
4022	NASDAQ	TXN	Mon, May 12, 2008	29.85	30.05	29.60	29.93
4021	NASDAQ	TXN	Fri, May 9, 2008	29.40	30.00	29.25	29.81
4020	NASDAQ	TXN	Thu, May 8, 2008	29.57	29.99	29.31	29.77
4019	NASDAQ	TXN	Wed, May 7, 2008	29.65	30.10	29.41	29.52
4018	NASDAQ	TXN	Tue, May 6, 2008	29.11	29.86	28.88	29.64
4017	NASDAQ	TXN	Mon, May 5, 2008	29.49	29.83	28.97	29.27
4016	NASDAQ	TXN	Fri, May 2, 2008	29.96	29.96	29.22	29.70
4015	NASDAQ	TXN	Thu, May 1, 2008	29.24	29.99	29.16	29.60
4014	NASDAQ	TXN	Wed, Apr 30, 2008	29.68	29.76	28.87	29.16
4013	NASDAQ	TXN	Tue, Apr 29, 2008	29.26	29.93	29.26	29.66
4012	NASDAQ	TXN	Mon, Apr 28, 2008	29.47	29.67	29.25	29.36
4011	NASDAQ	TXN	Fri, Apr 25, 2008	29.66	29.81	29.12	29.56
4010	NASDAQ	TXN	Thu, Apr 24, 2008	29.09	29.74	28.81	29.60
4009	NASDAQ	TXN	Wed, Apr 23, 2008	28.97	29.80	28.75	29.06
4008	NASDAQ	TXN	Tue, Apr 22, 2008	29.43	29.64	28.38	28.82
4007	NASDAQ	TXN	Mon, Apr 21, 2008	29.90	30.66	29.57	30.59
4006	NASDAQ	TXN	Fri, Apr 18, 2008	29.58	30.07	29.20	29.60
4005	NASDAQ	TXN	Thu, Apr 17, 2008	28.94	30.50	28.29	28.79
4004	NASDAQ	TXN	Wed, Apr 16, 2008	29.29	29.70	29.03	29.61
4003	NASDAQ	TXN	Tue, Apr 15, 2008	28.92	28.92	28.11	28.72
4002	NASDAQ	TXN	Mon, Apr 14, 2008	29.35	29.45	28.63	28.72
4001	NASDAQ	TXN	Fri, Apr 11, 2008	29.95	29.99	29.36	29.42
4000	NASDAQ	TXN	Thu, Apr 10, 2008	29.50	30.44	29.37	30.07
3999	NASDAQ	TXN	Wed, Apr 9, 2008	29.17	29.59	29.17	29.52
3998	NASDAQ	TXN	Tue, Apr 8, 2008	29.73	29.79	29.12	29.21
3997	NASDAQ	TXN	Mon, Apr 7, 2008	29.98	30.27	29.72	30.06
3996	NASDAQ	TXN	Fri, Apr 4, 2008	30.19	30.20	29.45	29.89
3995	NASDAQ	TXN	Thu, Apr 3, 2008	29.42	30.41	29.30	30.13
3994	NASDAQ	TXN	Wed, Apr 2, 2008	29.30	30.01	29.30	29.54
3993	NASDAQ	TXN	Tue, Apr 1, 2008	28.48	29.40	28.46	29.32
3992	NASDAQ	TXN	Mon, Mar 31, 2008	28.30	28.46	28.05	28.27
3991	NASDAQ	TXN	Fri, Mar 28, 2008	28.75	29.40	28.26	28.34
3990	NASDAQ	TXN	Thu, Mar 27, 2008	29.07	29.07	28.52	28.59
3989	NASDAQ	TXN	Wed, Mar 26, 2008	29.19	29.64	28.75	28.95
3988	NASDAQ	TXN	Tue, Mar 25, 2008	29.13	29.53	28.88	29.29
3987	NASDAQ	TXN	Mon, Mar 24, 2008	28.37	29.45	28.20	29.07
3986	NASDAQ	TXN	Thu, Mar 20, 2008	28.14	29.11	27.73	28.28
3985	NASDAQ	TXN	Wed, Mar 19, 2008	29.16	29.30	28.09	28.11
3984	NASDAQ	TXN	Tue, Mar 18, 2008	29.17	29.50	28.64	29.48
3983	NASDAQ	TXN	Mon, Mar 17, 2008	27.59	29.03	27.51	28.68
3982	NASDAQ	TXN	Fri, Mar 14, 2008	29.18	29.25	27.87	28.21
3981	NASDAQ	TXN	Thu, Mar 13, 2008	28.14	29.22	28.03	29.02
3980	NASDAQ	TXN	Wed, Mar 12, 2008	28.50	28.98	28.27	28.38
3979	NASDAQ	TXN	Tue, Mar 11, 2008	28.90	29.78	27.67	28.76
3978	NASDAQ	TXN	Mon, Mar 10, 2008	29.38	30.11	29.38	29.65
3977	NASDAQ	TXN	Fri, Mar 7, 2008	29.03	30.17	29.01	29.30
3976	NASDAQ	TXN	Thu, Mar 6, 2008	29.66	29.75	29.04	29.20
3975	NASDAQ	TXN	Wed, Mar 5, 2008	29.21	30.05	29.21	29.75
3974	NASDAQ	TXN	Tue, Mar 4, 2008	29.71	29.80	28.53	29.27
3973	NASDAQ	TXN	Mon, Mar 3, 2008	29.97	30.21	29.65	29.93
3972	NASDAQ	TXN	Fri, Feb 29, 2008	30.75	30.94	29.87	29.96
3971	NASDAQ	TXN	Thu, Feb 28, 2008	31.14	32.06	30.64	31.02
3970	NASDAQ	TXN	Wed, Feb 27, 2008	30.95	31.67	30.95	31.42
3969	NASDAQ	TXN	Tue, Feb 26, 2008	30.29	31.53	30.29	31.15
3968	NASDAQ	TXN	Mon, Feb 25, 2008	30.13	30.58	29.75	30.38
3967	NASDAQ	TXN	Fri, Feb 22, 2008	30.16	30.58	29.60	30.17
3966	NASDAQ	TXN	Thu, Feb 21, 2008	30.45	30.98	29.83	29.96
3965	NASDAQ	TXN	Wed, Feb 20, 2008	29.58	30.48	29.50	30.31
3964	NASDAQ	TXN	Tue, Feb 19, 2008	30.24	30.43	29.66	29.80
3963	NASDAQ	TXN	Fri, Feb 15, 2008	30.11	30.28	29.89	30.13
3962	NASDAQ	TXN	Thu, Feb 14, 2008	30.92	31.02	30.10	30.22
3961	NASDAQ	TXN	Wed, Feb 13, 2008	30.65	31.00	30.41	30.85
3960	NASDAQ	TXN	Tue, Feb 12, 2008	30.28	30.98	30.18	30.31
3959	NASDAQ	TXN	Mon, Feb 11, 2008	29.65	30.49	29.50	30.16
3958	NASDAQ	TXN	Fri, Feb 8, 2008	29.00	29.85	29.00	29.60
3957	NASDAQ	TXN	Thu, Feb 7, 2008	29.05	29.68	28.43	29.21
3956	NASDAQ	TXN	Wed, Feb 6, 2008	29.94	30.36	29.37	29.49
3955	NASDAQ	TXN	Tue, Feb 5, 2008	30.02	30.58	29.74	29.74
3954	NASDAQ	TXN	Mon, Feb 4, 2008	31.50	31.53	30.95	31.16
3953	NASDAQ	TXN	Fri, Feb 1, 2008	30.89	31.59	30.50	31.52
3952	NASDAQ	TXN	Thu, Jan 31, 2008	30.50	31.29	30.39	30.95
3951	NASDAQ	TXN	Wed, Jan 30, 2008	30.19	31.24	30.17	30.80
3950	NASDAQ	TXN	Tue, Jan 29, 2008	30.44	30.71	30.07	30.37
3949	NASDAQ	TXN	Mon, Jan 28, 2008	29.77	30.32	29.41	30.32
3948	NASDAQ	TXN	Fri, Jan 25, 2008	30.76	30.97	29.68	29.79
3947	NASDAQ	TXN	Thu, Jan 24, 2008	30.54	30.73	29.83	30.42
3946	NASDAQ	TXN	Wed, Jan 23, 2008	28.51	30.30	28.40	30.30
3945	NASDAQ	TXN	Tue, Jan 22, 2008	28.06	29.39	28.00	29.06
3944	NASDAQ	TXN	Fri, Jan 18, 2008	29.50	30.06	28.96	29.46
3943	NASDAQ	TXN	Thu, Jan 17, 2008	29.58	30.13	29.18	29.29
3942	NASDAQ	TXN	Wed, Jan 16, 2008	29.01	30.31	28.50	29.50
3941	NASDAQ	TXN	Tue, Jan 15, 2008	30.01	30.46	29.53	29.72
3940	NASDAQ	TXN	Mon, Jan 14, 2008	30.20	30.60	30.11	30.40
3939	NASDAQ	TXN	Fri, Jan 11, 2008	30.21	30.28	29.72	29.90
3938	NASDAQ	TXN	Thu, Jan 10, 2008	30.30	30.60	29.90	30.43
3937	NASDAQ	TXN	Wed, Jan 9, 2008	30.36	30.61	29.79	30.48
3936	NASDAQ	TXN	Tue, Jan 8, 2008	30.59	31.61	30.25	30.50
3935	NASDAQ	TXN	Mon, Jan 7, 2008	30.66	30.83	30.02	30.49
3934	NASDAQ	TXN	Fri, Jan 4, 2008	31.31	31.40	30.27	30.53
3933	NASDAQ	TXN	Thu, Jan 3, 2008	32.26	32.35	31.50	31.64
3932	NASDAQ	TXN	Wed, Jan 2, 2008	33.00	33.24	31.92	32.35
3931	NASDAQ	TXN	Mon, Dec 31, 2007	33.37	33.82	33.18	33.40
3930	NASDAQ	TXN	Fri, Dec 28, 2007	33.42	33.75	33.21	33.49
3929	NASDAQ	TXN	Thu, Dec 27, 2007	34.10	34.16	33.54	33.64
3928	NASDAQ	TXN	Wed, Dec 26, 2007	33.96	34.41	33.89	34.10
3927	NASDAQ	TXN	Mon, Dec 24, 2007	33.78	34.25	33.78	34.12
3926	NASDAQ	TXN	Fri, Dec 21, 2007	33.84	33.97	33.60	33.80
3925	NASDAQ	TXN	Thu, Dec 20, 2007	33.21	33.52	33.00	33.45
3924	NASDAQ	TXN	Wed, Dec 19, 2007	33.00	33.99	32.91	33.04
3923	NASDAQ	TXN	Tue, Dec 18, 2007	33.50	33.67	32.82	33.21
3922	NASDAQ	TXN	Mon, Dec 17, 2007	33.25	33.45	32.98	33.21
3921	NASDAQ	TXN	Fri, Dec 14, 2007	33.20	33.75	33.20	33.29
3920	NASDAQ	TXN	Thu, Dec 13, 2007	33.14	33.89	33.08	33.49
3919	NASDAQ	TXN	Wed, Dec 12, 2007	33.30	33.99	33.06	33.37
3918	NASDAQ	TXN	Tue, Dec 11, 2007	34.07	34.60	32.85	32.93
3917	NASDAQ	TXN	Mon, Dec 10, 2007	32.51	32.79	32.15	32.67
3916	NASDAQ	TXN	Fri, Dec 7, 2007	32.39	33.01	32.28	32.48
3915	NASDAQ	TXN	Thu, Dec 6, 2007	32.37	32.49	32.03	32.27
3914	NASDAQ	TXN	Wed, Dec 5, 2007	31.93	32.62	31.83	32.38
3913	NASDAQ	TXN	Tue, Dec 4, 2007	31.35	32.04	31.18	31.70
3912	NASDAQ	TXN	Mon, Dec 3, 2007	31.58	32.16	31.38	31.57
3911	NASDAQ	TXN	Fri, Nov 30, 2007	32.18	32.28	31.35	31.57
3910	NASDAQ	TXN	Thu, Nov 29, 2007	31.72	32.14	31.67	31.86
3909	NASDAQ	TXN	Wed, Nov 28, 2007	31.08	32.26	31.05	31.89
3908	NASDAQ	TXN	Tue, Nov 27, 2007	30.51	30.95	30.26	30.71
3907	NASDAQ	TXN	Mon, Nov 26, 2007	30.97	31.31	30.38	30.41
3906	NASDAQ	TXN	Fri, Nov 23, 2007	30.64	31.00	30.55	30.91
3905	NASDAQ	TXN	Wed, Nov 21, 2007	30.75	31.14	30.09	30.64
3904	NASDAQ	TXN	Tue, Nov 20, 2007	31.02	31.69	30.43	30.96
3903	NASDAQ	TXN	Mon, Nov 19, 2007	31.60	31.73	30.72	30.91
3902	NASDAQ	TXN	Fri, Nov 16, 2007	31.05	31.74	30.90	31.74
3901	NASDAQ	TXN	Thu, Nov 15, 2007	31.01	31.34	30.66	30.89
3900	NASDAQ	TXN	Wed, Nov 14, 2007	32.00	32.02	30.95	31.07
3899	NASDAQ	TXN	Tue, Nov 13, 2007	31.59	31.96	31.38	31.85
3898	NASDAQ	TXN	Mon, Nov 12, 2007	31.46	32.28	31.33	31.39
3897	NASDAQ	TXN	Fri, Nov 9, 2007	31.25	32.47	31.25	31.77
3896	NASDAQ	TXN	Thu, Nov 8, 2007	32.33	32.51	31.51	31.98
3895	NASDAQ	TXN	Wed, Nov 7, 2007	32.64	32.97	32.18	32.27
3894	NASDAQ	TXN	Tue, Nov 6, 2007	32.20	33.32	32.18	33.22
3893	NASDAQ	TXN	Mon, Nov 5, 2007	32.07	32.60	31.65	32.18
3892	NASDAQ	TXN	Fri, Nov 2, 2007	32.20	32.36	31.74	32.11
3891	NASDAQ	TXN	Thu, Nov 1, 2007	32.23	32.41	31.96	32.10
3890	NASDAQ	TXN	Wed, Oct 31, 2007	32.29	34.25	32.21	32.60
3889	NASDAQ	TXN	Tue, Oct 30, 2007	32.03	32.65	32.01	32.16
3888	NASDAQ	TXN	Mon, Oct 29, 2007	31.85	32.30	31.72	32.19
3887	NASDAQ	TXN	Fri, Oct 26, 2007	31.70	32.05	31.45	31.72
3886	NASDAQ	TXN	Thu, Oct 25, 2007	31.65	31.80	30.90	31.33
3885	NASDAQ	TXN	Wed, Oct 24, 2007	31.29	31.58	30.71	31.53
3884	NASDAQ	TXN	Tue, Oct 23, 2007	31.82	31.90	30.74	31.43
3883	NASDAQ	TXN	Mon, Oct 22, 2007	33.62	34.54	33.60	34.27
3882	NASDAQ	TXN	Fri, Oct 19, 2007	34.34	34.35	33.68	33.92
3881	NASDAQ	TXN	Thu, Oct 18, 2007	34.93	34.99	34.02	34.40
3880	NASDAQ	TXN	Wed, Oct 17, 2007	35.07	35.30	34.66	35.03
3879	NASDAQ	TXN	Tue, Oct 16, 2007	34.28	34.79	34.13	34.41
3878	NASDAQ	TXN	Mon, Oct 15, 2007	35.38	35.38	34.36	34.42
3877	NASDAQ	TXN	Fri, Oct 12, 2007	35.43	35.75	35.22	35.39
3876	NASDAQ	TXN	Thu, Oct 11, 2007	36.35	36.63	35.04	35.23
3875	NASDAQ	TXN	Wed, Oct 10, 2007	36.57	36.72	36.09	36.39
3874	NASDAQ	TXN	Tue, Oct 9, 2007	36.56	36.75	36.00	36.59
3873	NASDAQ	TXN	Mon, Oct 8, 2007	36.50	36.80	36.33	36.41
3872	NASDAQ	TXN	Fri, Oct 5, 2007	36.55	36.75	36.24	36.54
3871	NASDAQ	TXN	Thu, Oct 4, 2007	36.10	36.45	35.84	36.20
3870	NASDAQ	TXN	Wed, Oct 3, 2007	36.42	36.60	35.84	36.11
3869	NASDAQ	TXN	Tue, Oct 2, 2007	37.05	37.14	36.47	36.63
3868	NASDAQ	TXN	Mon, Oct 1, 2007	36.73	37.17	36.55	36.81
3867	NASDAQ	TXN	Fri, Sep 28, 2007	36.84	37.17	36.44	36.59
3866	NASDAQ	TXN	Thu, Sep 27, 2007	36.45	37.09	36.43	36.79
3865	NASDAQ	TXN	Wed, Sep 26, 2007	36.49	36.88	36.28	36.30
3864	NASDAQ	TXN	Tue, Sep 25, 2007	36.37	36.61	36.11	36.24
3863	NASDAQ	TXN	Mon, Sep 24, 2007	36.85	37.01	36.32	36.46
3862	NASDAQ	TXN	Fri, Sep 21, 2007	36.59	37.10	35.77	36.62
3861	NASDAQ	TXN	Thu, Sep 20, 2007	35.24	35.94	35.20	35.77
3860	NASDAQ	TXN	Wed, Sep 19, 2007	34.94	35.44	34.81	35.22
3859	NASDAQ	TXN	Tue, Sep 18, 2007	34.56	35.05	34.44	34.74
3858	NASDAQ	TXN	Mon, Sep 17, 2007	34.50	34.73	34.46	34.58
3857	NASDAQ	TXN	Fri, Sep 14, 2007	34.64	34.96	34.39	34.68
3856	NASDAQ	TXN	Thu, Sep 13, 2007	35.17	35.20	34.64	34.90
3855	NASDAQ	TXN	Wed, Sep 12, 2007	34.93	35.49	34.75	35.12
3854	NASDAQ	TXN	Tue, Sep 11, 2007	35.58	36.16	35.35	35.72
3853	NASDAQ	TXN	Mon, Sep 10, 2007	35.71	36.00	34.76	35.22
3852	NASDAQ	TXN	Fri, Sep 7, 2007	35.53	35.60	34.64	35.30
3851	NASDAQ	TXN	Thu, Sep 6, 2007	35.45	36.08	35.10	36.05
3850	NASDAQ	TXN	Wed, Sep 5, 2007	35.05	35.49	34.82	35.40
3849	NASDAQ	TXN	Tue, Sep 4, 2007	34.37	35.84	34.34	35.23
3848	NASDAQ	TXN	Fri, Aug 31, 2007	34.49	34.64	33.63	34.24
3847	NASDAQ	TXN	Thu, Aug 30, 2007	34.00	34.60	33.69	34.08
3846	NASDAQ	TXN	Wed, Aug 29, 2007	33.70	34.49	33.60	34.29
3845	NASDAQ	TXN	Tue, Aug 28, 2007	34.44	34.54	33.26	33.42
3844	NASDAQ	TXN	Mon, Aug 27, 2007	34.95	34.98	34.30	34.46
3843	NASDAQ	TXN	Fri, Aug 24, 2007	34.27	35.10	33.92	35.05
3842	NASDAQ	TXN	Thu, Aug 23, 2007	34.40	34.42	33.79	34.15
3841	NASDAQ	TXN	Wed, Aug 22, 2007	33.91	34.26	33.88	34.13
3840	NASDAQ	TXN	Tue, Aug 21, 2007	33.69	33.95	33.60	33.68
3839	NASDAQ	TXN	Mon, Aug 20, 2007	33.20	33.89	33.05	33.47
3838	NASDAQ	TXN	Fri, Aug 17, 2007	33.25	33.45	32.70	33.09
3837	NASDAQ	TXN	Thu, Aug 16, 2007	32.14	32.88	31.80	32.53
3836	NASDAQ	TXN	Wed, Aug 15, 2007	32.90	33.09	32.17	32.32
3835	NASDAQ	TXN	Tue, Aug 14, 2007	33.32	33.55	32.95	32.99
3834	NASDAQ	TXN	Mon, Aug 13, 2007	33.53	33.70	33.12	33.17
3833	NASDAQ	TXN	Fri, Aug 10, 2007	32.80	33.81	32.71	33.09
3832	NASDAQ	TXN	Thu, Aug 9, 2007	33.25	33.72	32.63	33.13
3831	NASDAQ	TXN	Wed, Aug 8, 2007	33.50	34.32	33.22	33.73
3830	NASDAQ	TXN	Tue, Aug 7, 2007	33.79	34.50	33.35	34.01
3829	NASDAQ	TXN	Mon, Aug 6, 2007	33.77	34.40	33.75	34.01
3828	NASDAQ	TXN	Fri, Aug 3, 2007	34.61	34.75	33.74	33.74
3827	NASDAQ	TXN	Thu, Aug 2, 2007	34.95	34.95	34.22	34.82
3826	NASDAQ	TXN	Wed, Aug 1, 2007	35.25	35.65	34.38	35.11
3825	NASDAQ	TXN	Tue, Jul 31, 2007	36.20	36.99	35.06	35.19
3824	NASDAQ	TXN	Mon, Jul 30, 2007	35.25	36.30	35.17	35.95
3823	NASDAQ	TXN	Fri, Jul 27, 2007	35.92	36.03	35.10	35.13
3822	NASDAQ	TXN	Thu, Jul 26, 2007	36.50	37.25	35.41	35.97
3821	NASDAQ	TXN	Wed, Jul 25, 2007	37.10	37.19	36.58	36.79
3820	NASDAQ	TXN	Tue, Jul 24, 2007	36.49	37.10	36.14	36.46
3819	NASDAQ	TXN	Mon, Jul 23, 2007	38.27	38.79	37.94	38.18
3818	NASDAQ	TXN	Fri, Jul 20, 2007	38.34	38.99	37.96	38.01
3817	NASDAQ	TXN	Thu, Jul 19, 2007	38.88	38.89	38.15	38.40
3816	NASDAQ	TXN	Wed, Jul 18, 2007	38.70	38.89	37.97	38.52
3815	NASDAQ	TXN	Tue, Jul 17, 2007	39.06	39.63	38.80	39.18
3814	NASDAQ	TXN	Mon, Jul 16, 2007	38.78	39.16	38.70	39.07
3813	NASDAQ	TXN	Fri, Jul 13, 2007	38.90	39.27	38.69	38.70
3812	NASDAQ	TXN	Thu, Jul 12, 2007	38.29	38.78	37.88	38.75
3811	NASDAQ	TXN	Wed, Jul 11, 2007	38.01	38.20	37.61	38.11
3810	NASDAQ	TXN	Tue, Jul 10, 2007	38.09	38.59	37.87	38.11
3809	NASDAQ	TXN	Mon, Jul 9, 2007	38.26	38.73	38.10	38.25
3808	NASDAQ	TXN	Fri, Jul 6, 2007	38.22	38.49	37.99	38.34
3807	NASDAQ	TXN	Thu, Jul 5, 2007	38.10	38.17	37.76	38.12
3806	NASDAQ	TXN	Tue, Jul 3, 2007	38.10	38.20	37.98	38.20
3805	NASDAQ	TXN	Mon, Jul 2, 2007	37.71	38.16	37.71	38.06
3804	NASDAQ	TXN	Fri, Jun 29, 2007	37.93	38.10	37.50	37.63
3803	NASDAQ	TXN	Thu, Jun 28, 2007	37.76	37.96	37.61	37.74
3802	NASDAQ	TXN	Wed, Jun 27, 2007	36.92	37.96	36.70	37.78
3801	NASDAQ	TXN	Tue, Jun 26, 2007	37.14	37.20	36.68	37.04
3800	NASDAQ	TXN	Mon, Jun 25, 2007	37.06	37.47	36.72	37.07
3799	NASDAQ	TXN	Fri, Jun 22, 2007	37.47	37.62	36.95	37.11
3798	NASDAQ	TXN	Thu, Jun 21, 2007	36.65	37.52	36.35	37.48
3797	NASDAQ	TXN	Wed, Jun 20, 2007	37.21	37.25	36.64	36.75
3796	NASDAQ	TXN	Tue, Jun 19, 2007	37.23	37.23	36.50	36.97
3795	NASDAQ	TXN	Mon, Jun 18, 2007	36.98	37.53	36.80	37.50
3794	NASDAQ	TXN	Fri, Jun 15, 2007	36.93	37.10	36.55	36.86
3793	NASDAQ	TXN	Thu, Jun 14, 2007	35.89	36.79	35.89	36.63
3792	NASDAQ	TXN	Wed, Jun 13, 2007	35.29	38.41	35.12	35.84
3791	NASDAQ	TXN	Tue, Jun 12, 2007	34.86	35.66	34.72	35.04
3790	NASDAQ	TXN	Mon, Jun 11, 2007	35.93	36.25	35.74	35.79
3789	NASDAQ	TXN	Fri, Jun 8, 2007	35.02	36.16	35.00	35.97
3788	NASDAQ	TXN	Thu, Jun 7, 2007	34.85	35.18	34.38	34.39
3787	NASDAQ	TXN	Wed, Jun 6, 2007	35.09	35.57	34.95	35.04
3786	NASDAQ	TXN	Tue, Jun 5, 2007	35.64	35.75	34.95	35.21
3785	NASDAQ	TXN	Mon, Jun 4, 2007	35.77	36.24	35.64	35.70
3784	NASDAQ	TXN	Fri, Jun 1, 2007	35.55	35.98	35.40	35.92
3783	NASDAQ	TXN	Thu, May 31, 2007	35.15	35.58	34.92	35.36
3782	NASDAQ	TXN	Wed, May 30, 2007	34.77	35.31	34.59	35.01
3781	NASDAQ	TXN	Tue, May 29, 2007	35.01	35.42	34.78	34.95
3780	NASDAQ	TXN	Fri, May 25, 2007	34.75	35.18	34.61	34.89
3779	NASDAQ	TXN	Thu, May 24, 2007	35.14	35.24	34.48	34.61
3778	NASDAQ	TXN	Wed, May 23, 2007	35.13	35.52	34.80	35.01
3777	NASDAQ	TXN	Tue, May 22, 2007	35.60	35.71	35.08	35.49
3776	NASDAQ	TXN	Mon, May 21, 2007	35.65	36.09	35.43	35.55
3775	NASDAQ	TXN	Fri, May 18, 2007	35.99	36.18	35.48	35.87
3774	NASDAQ	TXN	Thu, May 17, 2007	36.16	36.34	35.44	35.94
3773	NASDAQ	TXN	Wed, May 16, 2007	36.52	36.69	36.21	36.41
3772	NASDAQ	TXN	Tue, May 15, 2007	36.99	37.23	36.55	36.67
3771	NASDAQ	TXN	Mon, May 14, 2007	37.15	37.21	36.60	36.93
3770	NASDAQ	TXN	Fri, May 11, 2007	36.62	36.90	36.27	36.70
3769	NASDAQ	TXN	Thu, May 10, 2007	36.51	37.12	36.22	36.62
3768	NASDAQ	TXN	Wed, May 9, 2007	35.57	37.03	35.42	36.83
3767	NASDAQ	TXN	Tue, May 8, 2007	35.11	35.29	35.01	35.17
3766	NASDAQ	TXN	Mon, May 7, 2007	35.01	35.23	34.86	35.20
3765	NASDAQ	TXN	Fri, May 4, 2007	35.16	35.24	34.80	35.16
3764	NASDAQ	TXN	Thu, May 3, 2007	35.09	35.27	34.92	35.09
3763	NASDAQ	TXN	Wed, May 2, 2007	34.84	35.25	34.67	35.11
3762	NASDAQ	TXN	Tue, May 1, 2007	34.36	34.95	34.12	34.84
3761	NASDAQ	TXN	Mon, Apr 30, 2007	34.54	34.80	34.33	34.37
3760	NASDAQ	TXN	Fri, Apr 27, 2007	34.75	35.11	34.59	34.83
3759	NASDAQ	TXN	Thu, Apr 26, 2007	35.45	35.45	34.80	35.16
3758	NASDAQ	TXN	Wed, Apr 25, 2007	35.15	35.46	35.02	35.34
3757	NASDAQ	TXN	Tue, Apr 24, 2007	35.47	35.50	34.67	34.92
3756	NASDAQ	TXN	Mon, Apr 23, 2007	32.50	32.75	32.03	32.41
3755	NASDAQ	TXN	Fri, Apr 20, 2007	32.82	32.90	32.15	32.50
3754	NASDAQ	TXN	Thu, Apr 19, 2007	31.70	32.64	31.65	32.49
3753	NASDAQ	TXN	Wed, Apr 18, 2007	31.70	32.24	31.68	31.95
3752	NASDAQ	TXN	Tue, Apr 17, 2007	31.45	31.59	31.08	31.31
3751	NASDAQ	TXN	Mon, Apr 16, 2007	30.95	31.53	30.90	31.51
3750	NASDAQ	TXN	Fri, Apr 13, 2007	31.13	31.13	30.57	30.83
3749	NASDAQ	TXN	Thu, Apr 12, 2007	30.70	31.10	30.66	31.00
3748	NASDAQ	TXN	Wed, Apr 11, 2007	31.32	31.37	30.76	30.78
3747	NASDAQ	TXN	Tue, Apr 10, 2007	30.75	31.28	30.70	31.26
3746	NASDAQ	TXN	Mon, Apr 9, 2007	30.90	31.13	30.61	30.82
3745	NASDAQ	TXN	Thu, Apr 5, 2007	30.50	31.20	30.49	30.82
3744	NASDAQ	TXN	Wed, Apr 4, 2007	30.14	30.70	30.07	30.60
3743	NASDAQ	TXN	Tue, Apr 3, 2007	30.11	30.34	29.95	30.07
3742	NASDAQ	TXN	Mon, Apr 2, 2007	30.12	30.21	29.65	29.90
3741	NASDAQ	TXN	Fri, Mar 30, 2007	30.23	30.62	30.06	30.10
3740	NASDAQ	TXN	Thu, Mar 29, 2007	30.93	30.98	29.90	30.39
3739	NASDAQ	TXN	Wed, Mar 28, 2007	31.17	31.17	30.49	30.70
3738	NASDAQ	TXN	Tue, Mar 27, 2007	31.00	31.35	30.97	31.22
3737	NASDAQ	TXN	Mon, Mar 26, 2007	31.31	31.47	30.76	31.15
3736	NASDAQ	TXN	Fri, Mar 23, 2007	31.25	31.59	31.08	31.36
3735	NASDAQ	TXN	Thu, Mar 22, 2007	31.70	31.70	31.13	31.25
3734	NASDAQ	TXN	Wed, Mar 21, 2007	31.42	31.99	31.26	31.70
3733	NASDAQ	TXN	Tue, Mar 20, 2007	31.37	31.69	31.15	31.35
3732	NASDAQ	TXN	Mon, Mar 19, 2007	31.74	31.74	31.05	31.22
3731	NASDAQ	TXN	Fri, Mar 16, 2007	31.68	31.68	31.10	31.28
3730	NASDAQ	TXN	Thu, Mar 15, 2007	31.58	31.76	31.46	31.57
3729	NASDAQ	TXN	Wed, Mar 14, 2007	31.79	31.87	31.33	31.67
3728	NASDAQ	TXN	Tue, Mar 13, 2007	32.10	32.19	31.51	31.74
3727	NASDAQ	TXN	Mon, Mar 12, 2007	32.46	32.93	32.44	32.59
3726	NASDAQ	TXN	Fri, Mar 9, 2007	32.50	32.73	32.18	32.46
3725	NASDAQ	TXN	Thu, Mar 8, 2007	31.39	31.92	31.25	31.70
3724	NASDAQ	TXN	Wed, Mar 7, 2007	31.35	31.59	31.05	31.14
3723	NASDAQ	TXN	Tue, Mar 6, 2007	31.60	31.74	31.19	31.35
3722	NASDAQ	TXN	Mon, Mar 5, 2007	30.48	31.29	30.40	30.90
3721	NASDAQ	TXN	Fri, Mar 2, 2007	30.60	30.98	30.45	30.76
3720	NASDAQ	TXN	Thu, Mar 1, 2007	30.55	31.01	29.90	30.79
3719	NASDAQ	TXN	Wed, Feb 28, 2007	30.85	31.27	30.60	30.96
3718	NASDAQ	TXN	Tue, Feb 27, 2007	31.11	31.75	30.28	30.67
3717	NASDAQ	TXN	Mon, Feb 26, 2007	32.31	32.35	31.62	31.77
3716	NASDAQ	TXN	Fri, Feb 23, 2007	32.03	32.57	32.01	32.21
3715	NASDAQ	TXN	Thu, Feb 22, 2007	31.60	32.13	31.46	32.09
3714	NASDAQ	TXN	Wed, Feb 21, 2007	30.88	31.00	30.68	30.98
3713	NASDAQ	TXN	Tue, Feb 20, 2007	30.70	31.11	30.36	31.05
3712	NASDAQ	TXN	Fri, Feb 16, 2007	31.00	31.20	30.63	30.78
3711	NASDAQ	TXN	Thu, Feb 15, 2007	30.75	31.21	30.65	31.16
3710	NASDAQ	TXN	Wed, Feb 14, 2007	30.45	31.18	30.45	30.95
3709	NASDAQ	TXN	Tue, Feb 13, 2007	30.56	30.81	29.91	30.27
3708	NASDAQ	TXN	Mon, Feb 12, 2007	30.99	31.08	30.20	30.51
3707	NASDAQ	TXN	Fri, Feb 9, 2007	31.49	31.98	30.76	30.92
3706	NASDAQ	TXN	Thu, Feb 8, 2007	30.90	31.25	30.80	31.08
3705	NASDAQ	TXN	Wed, Feb 7, 2007	31.00	31.18	30.60	31.04
3704	NASDAQ	TXN	Tue, Feb 6, 2007	31.54	31.66	31.02	31.22
3703	NASDAQ	TXN	Mon, Feb 5, 2007	31.51	31.94	31.38	31.59
3702	NASDAQ	TXN	Fri, Feb 2, 2007	31.54	31.69	31.33	31.39
3701	NASDAQ	TXN	Thu, Feb 1, 2007	31.33	31.70	31.21	31.37
3700	NASDAQ	TXN	Wed, Jan 31, 2007	30.83	31.32	30.60	31.19
3699	NASDAQ	TXN	Tue, Jan 30, 2007	31.04	31.20	30.69	30.84
3698	NASDAQ	TXN	Mon, Jan 29, 2007	31.02	31.34	30.84	30.94
3697	NASDAQ	TXN	Fri, Jan 26, 2007	30.65	31.21	30.44	31.02
3696	NASDAQ	TXN	Thu, Jan 25, 2007	30.40	31.17	30.37	30.50
3695	NASDAQ	TXN	Wed, Jan 24, 2007	29.87	30.30	29.60	30.07
3694	NASDAQ	TXN	Tue, Jan 23, 2007	29.79	30.00	29.44	29.68
3693	NASDAQ	TXN	Mon, Jan 22, 2007	28.51	28.85	28.30	28.59
3692	NASDAQ	TXN	Fri, Jan 19, 2007	28.64	28.80	28.25	28.39
3691	NASDAQ	TXN	Thu, Jan 18, 2007	28.82	28.90	28.24	28.32
3690	NASDAQ	TXN	Wed, Jan 17, 2007	28.73	29.21	28.72	29.13
3689	NASDAQ	TXN	Tue, Jan 16, 2007	28.97	29.08	28.73	28.88
3688	NASDAQ	TXN	Fri, Jan 12, 2007	28.93	29.21	28.82	29.06
3687	NASDAQ	TXN	Thu, Jan 11, 2007	29.02	29.78	28.95	29.03
3686	NASDAQ	TXN	Wed, Jan 10, 2007	28.82	29.48	28.73	29.33
3685	NASDAQ	TXN	Tue, Jan 9, 2007	28.90	29.00	28.42	28.84
3684	NASDAQ	TXN	Mon, Jan 8, 2007	28.71	29.10	28.54	28.90
3683	NASDAQ	TXN	Fri, Jan 5, 2007	28.58	28.94	28.58	28.76
3682	NASDAQ	TXN	Thu, Jan 4, 2007	28.50	29.11	28.41	29.10
3681	NASDAQ	TXN	Wed, Jan 3, 2007	29.12	29.22	28.35	28.56
3680	NASDAQ	TXN	Fri, Dec 29, 2006	29.00	29.14	28.77	28.80
3679	NASDAQ	TXN	Thu, Dec 28, 2006	28.80	29.08	28.80	29.01
3678	NASDAQ	TXN	Wed, Dec 27, 2006	28.65	29.05	28.65	28.96
3677	NASDAQ	TXN	Tue, Dec 26, 2006	28.50	28.94	28.43	28.61
3676	NASDAQ	TXN	Fri, Dec 22, 2006	28.79	28.92	28.50	28.55
3675	NASDAQ	TXN	Thu, Dec 21, 2006	29.04	29.27	28.71	28.76
3674	NASDAQ	TXN	Wed, Dec 20, 2006	28.99	29.21	28.85	29.10
3673	NASDAQ	TXN	Tue, Dec 19, 2006	29.31	29.45	28.60	28.87
3672	NASDAQ	TXN	Mon, Dec 18, 2006	29.71	30.03	29.12	29.63
3671	NASDAQ	TXN	Fri, Dec 15, 2006	30.93	30.93	29.49	29.67
3670	NASDAQ	TXN	Thu, Dec 14, 2006	29.32	29.96	29.27	29.93
3669	NASDAQ	TXN	Wed, Dec 13, 2006	29.89	29.95	29.27	29.43
3668	NASDAQ	TXN	Tue, Dec 12, 2006	29.55	29.83	29.12	29.77
3667	NASDAQ	TXN	Mon, Dec 11, 2006	29.40	29.87	29.18	29.30
3666	NASDAQ	TXN	Fri, Dec 8, 2006	29.58	29.73	29.26	29.40
3665	NASDAQ	TXN	Thu, Dec 7, 2006	30.20	30.31	29.70	29.75
3664	NASDAQ	TXN	Wed, Dec 6, 2006	29.82	30.11	29.54	30.07
3663	NASDAQ	TXN	Tue, Dec 5, 2006	29.84	30.08	29.58	29.70
3662	NASDAQ	TXN	Mon, Dec 4, 2006	29.29	29.88	29.00	29.64
3661	NASDAQ	TXN	Fri, Dec 1, 2006	29.45	29.61	28.57	29.13
3660	NASDAQ	TXN	Thu, Nov 30, 2006	29.28	29.82	28.88	29.55
3659	NASDAQ	TXN	Wed, Nov 29, 2006	29.70	29.80	29.00	29.18
3658	NASDAQ	TXN	Tue, Nov 28, 2006	29.20	29.55	28.99	29.52
3657	NASDAQ	TXN	Mon, Nov 27, 2006	30.00	30.17	29.30	29.38
3656	NASDAQ	TXN	Fri, Nov 24, 2006	30.00	30.32	29.95	30.02
3655	NASDAQ	TXN	Wed, Nov 22, 2006	29.84	30.20	29.76	30.19
3654	NASDAQ	TXN	Tue, Nov 21, 2006	30.20	30.24	29.63	29.67
3653	NASDAQ	TXN	Mon, Nov 20, 2006	29.99	30.40	29.82	30.17
3652	NASDAQ	TXN	Fri, Nov 17, 2006	30.08	30.16	29.89	30.04
3651	NASDAQ	TXN	Thu, Nov 16, 2006	30.37	30.43	29.90	30.26
3650	NASDAQ	TXN	Wed, Nov 15, 2006	29.90	30.47	29.84	30.17
3649	NASDAQ	TXN	Tue, Nov 14, 2006	29.17	29.76	28.85	29.66
3648	NASDAQ	TXN	Mon, Nov 13, 2006	28.78	29.22	28.62	28.96
3647	NASDAQ	TXN	Fri, Nov 10, 2006	28.61	28.81	28.34	28.74
3646	NASDAQ	TXN	Thu, Nov 9, 2006	29.60	29.67	28.50	28.66
3645	NASDAQ	TXN	Wed, Nov 8, 2006	29.49	29.77	29.18	29.35
3644	NASDAQ	TXN	Tue, Nov 7, 2006	29.74	30.19	29.62	29.74
3643	NASDAQ	TXN	Mon, Nov 6, 2006	29.52	29.91	29.23	29.74
3642	NASDAQ	TXN	Fri, Nov 3, 2006	29.97	29.98	29.53	29.57
3641	NASDAQ	TXN	Thu, Nov 2, 2006	29.85	30.01	29.61	29.74
3640	NASDAQ	TXN	Wed, Nov 1, 2006	30.23	30.52	29.87	29.97
3639	NASDAQ	TXN	Tue, Oct 31, 2006	30.10	30.34	29.94	30.18
3638	NASDAQ	TXN	Mon, Oct 30, 2006	29.85	30.52	29.72	30.16
3637	NASDAQ	TXN	Fri, Oct 27, 2006	30.50	30.57	29.74	29.90
3636	NASDAQ	TXN	Thu, Oct 26, 2006	30.83	30.92	30.36	30.70
3635	NASDAQ	TXN	Wed, Oct 25, 2006	30.20	31.03	30.01	30.73
3634	NASDAQ	TXN	Tue, Oct 24, 2006	31.70	31.79	30.49	30.52
3633	NASDAQ	TXN	Mon, Oct 23, 2006	31.02	31.98	31.00	31.88
3632	NASDAQ	TXN	Fri, Oct 20, 2006	31.64	31.67	31.30	31.37
3631	NASDAQ	TXN	Thu, Oct 19, 2006	32.10	32.10	31.22	31.62
3630	NASDAQ	TXN	Wed, Oct 18, 2006	32.10	32.24	31.04	31.57
3629	NASDAQ	TXN	Tue, Oct 17, 2006	32.57	32.69	32.09	32.36
3628	NASDAQ	TXN	Mon, Oct 16, 2006	32.87	33.25	32.59	33.06
3627	NASDAQ	TXN	Fri, Oct 13, 2006	32.57	32.98	32.48	32.81
3626	NASDAQ	TXN	Thu, Oct 12, 2006	32.22	32.59	31.80	32.49
3625	NASDAQ	TXN	Wed, Oct 11, 2006	31.23	32.10	31.12	31.98
3624	NASDAQ	TXN	Tue, Oct 10, 2006	31.47	31.58	31.03	31.23
3623	NASDAQ	TXN	Mon, Oct 9, 2006	31.12	31.74	31.02	31.43
3622	NASDAQ	TXN	Fri, Oct 6, 2006	31.05	31.32	30.93	31.31
3621	NASDAQ	TXN	Thu, Oct 5, 2006	32.08	32.14	31.46	31.60
3620	NASDAQ	TXN	Wed, Oct 4, 2006	31.98	32.57	31.67	32.16
3619	NASDAQ	TXN	Tue, Oct 3, 2006	32.62	32.68	32.10	32.25
3618	NASDAQ	TXN	Mon, Oct 2, 2006	33.12	33.58	32.89	32.96
3617	NASDAQ	TXN	Fri, Sep 29, 2006	33.55	33.66	33.15	33.25
3616	NASDAQ	TXN	Thu, Sep 28, 2006	33.38	34.00	33.33	33.89
3615	NASDAQ	TXN	Wed, Sep 27, 2006	33.08	33.83	33.08	33.27
3614	NASDAQ	TXN	Tue, Sep 26, 2006	32.74	33.26	32.32	33.22
3613	NASDAQ	TXN	Mon, Sep 25, 2006	32.24	32.75	31.62	32.74
3612	NASDAQ	TXN	Fri, Sep 22, 2006	31.85	32.38	31.63	32.01
3611	NASDAQ	TXN	Thu, Sep 21, 2006	32.31	32.61	31.45	31.47
3610	NASDAQ	TXN	Wed, Sep 20, 2006	32.10	32.54	31.86	32.34
3609	NASDAQ	TXN	Tue, Sep 19, 2006	32.10	32.29	31.25	31.80
3608	NASDAQ	TXN	Mon, Sep 18, 2006	31.69	32.75	31.69	32.35
3607	NASDAQ	TXN	Fri, Sep 15, 2006	31.95	32.34	31.71	31.93
3606	NASDAQ	TXN	Thu, Sep 14, 2006	31.76	31.85	31.46	31.63
3605	NASDAQ	TXN	Wed, Sep 13, 2006	32.13	32.30	31.55	32.05
3604	NASDAQ	TXN	Tue, Sep 12, 2006	31.44	32.65	31.02	32.50
3603	NASDAQ	TXN	Mon, Sep 11, 2006	30.62	32.09	30.62	31.78
3602	NASDAQ	TXN	Fri, Sep 8, 2006	30.70	31.20	30.50	31.00
3601	NASDAQ	TXN	Thu, Sep 7, 2006	30.56	31.18	30.49	30.50
3600	NASDAQ	TXN	Wed, Sep 6, 2006	31.59	31.69	31.12	31.15
3599	NASDAQ	TXN	Tue, Sep 5, 2006	31.70	32.18	31.39	32.03
3598	NASDAQ	TXN	Fri, Sep 1, 2006	32.45	32.49	31.20	31.93
3597	NASDAQ	TXN	Thu, Aug 31, 2006	32.85	32.85	32.36	32.59
3596	NASDAQ	TXN	Wed, Aug 30, 2006	32.34	32.82	32.09	32.68
3595	NASDAQ	TXN	Tue, Aug 29, 2006	31.90	32.36	31.60	32.30
3594	NASDAQ	TXN	Mon, Aug 28, 2006	31.48	31.99	31.48	31.76
3593	NASDAQ	TXN	Fri, Aug 25, 2006	31.27	31.84	31.17	31.44
3592	NASDAQ	TXN	Thu, Aug 24, 2006	31.53	31.66	31.07	31.52
3591	NASDAQ	TXN	Wed, Aug 23, 2006	32.40	32.79	31.30	31.48
3590	NASDAQ	TXN	Tue, Aug 22, 2006	32.40	32.99	32.24	32.49
3589	NASDAQ	TXN	Mon, Aug 21, 2006	32.77	32.86	32.36	32.71
3588	NASDAQ	TXN	Fri, Aug 18, 2006	32.90	33.19	32.27	33.09
3587	NASDAQ	TXN	Thu, Aug 17, 2006	32.82	33.34	32.81	32.95
3586	NASDAQ	TXN	Wed, Aug 16, 2006	32.13	32.98	32.01	32.82
3585	NASDAQ	TXN	Tue, Aug 15, 2006	31.44	32.11	31.37	32.04
3584	NASDAQ	TXN	Mon, Aug 14, 2006	30.89	31.28	30.65	30.90
3583	NASDAQ	TXN	Fri, Aug 11, 2006	30.83	30.88	30.32	30.52
3582	NASDAQ	TXN	Thu, Aug 10, 2006	30.12	31.38	30.12	31.23
3581	NASDAQ	TXN	Wed, Aug 9, 2006	30.69	31.11	30.38	30.49
3580	NASDAQ	TXN	Tue, Aug 8, 2006	29.98	30.41	29.75	30.20
3579	NASDAQ	TXN	Mon, Aug 7, 2006	29.82	30.35	29.76	29.98
3578	NASDAQ	TXN	Fri, Aug 4, 2006	30.50	30.72	29.75	30.03
3577	NASDAQ	TXN	Thu, Aug 3, 2006	29.13	30.49	29.01	30.26
3576	NASDAQ	TXN	Wed, Aug 2, 2006	29.36	29.76	29.03	29.44
3575	NASDAQ	TXN	Tue, Aug 1, 2006	29.47	29.55	28.64	29.15
3574	NASDAQ	TXN	Mon, Jul 31, 2006	29.20	29.99	29.14	29.78
3573	NASDAQ	TXN	Fri, Jul 28, 2006	29.56	29.90	29.22	29.35
3572	NASDAQ	TXN	Thu, Jul 27, 2006	29.40	30.20	29.40	29.48
3571	NASDAQ	TXN	Wed, Jul 26, 2006	28.95	29.82	28.70	29.46
3570	NASDAQ	TXN	Tue, Jul 25, 2006	28.63	29.40	28.47	28.95
3569	NASDAQ	TXN	Mon, Jul 24, 2006	27.43	28.05	27.26	27.84
3568	NASDAQ	TXN	Fri, Jul 21, 2006	27.99	28.00	26.77	27.00
3567	NASDAQ	TXN	Thu, Jul 20, 2006	28.54	28.91	27.95	28.05
3566	NASDAQ	TXN	Wed, Jul 19, 2006	28.12	28.73	28.06	28.20
3565	NASDAQ	TXN	Tue, Jul 18, 2006	28.00	28.45	27.47	28.10
3564	NASDAQ	TXN	Mon, Jul 17, 2006	28.63	29.11	28.33	28.37
3563	NASDAQ	TXN	Fri, Jul 14, 2006	28.30	28.90	28.05	28.75
3562	NASDAQ	TXN	Thu, Jul 13, 2006	29.69	29.69	28.15	28.29
3561	NASDAQ	TXN	Wed, Jul 12, 2006	29.58	29.86	29.00	29.21
3560	NASDAQ	TXN	Tue, Jul 11, 2006	28.79	29.73	28.75	29.63
3559	NASDAQ	TXN	Mon, Jul 10, 2006	29.39	29.69	28.65	28.92
3558	NASDAQ	TXN	Fri, Jul 7, 2006	29.30	29.56	28.67	29.17
3557	NASDAQ	TXN	Thu, Jul 6, 2006	30.00	30.16	29.40	29.50
3556	NASDAQ	TXN	Wed, Jul 5, 2006	30.32	30.40	29.76	29.92
3555	NASDAQ	TXN	Mon, Jul 3, 2006	30.54	30.90	30.49	30.71
3554	NASDAQ	TXN	Fri, Jun 30, 2006	30.06	30.57	29.81	30.29
3553	NASDAQ	TXN	Thu, Jun 29, 2006	29.20	30.26	28.97	30.00
3552	NASDAQ	TXN	Wed, Jun 28, 2006	29.24	29.25	28.60	28.96
3551	NASDAQ	TXN	Tue, Jun 27, 2006	29.61	30.09	29.30	29.65
3550	NASDAQ	TXN	Mon, Jun 26, 2006	29.50	30.04	29.31	30.00
3549	NASDAQ	TXN	Fri, Jun 23, 2006	29.56	29.84	29.15	29.39
3548	NASDAQ	TXN	Thu, Jun 22, 2006	30.30	30.35	29.50	29.67
3547	NASDAQ	TXN	Wed, Jun 21, 2006	29.82	30.77	29.82	30.35
3546	NASDAQ	TXN	Tue, Jun 20, 2006	29.89	30.30	29.52	29.90
3545	NASDAQ	TXN	Mon, Jun 19, 2006	29.71	30.42	29.63	30.00
3544	NASDAQ	TXN	Fri, Jun 16, 2006	29.87	30.33	29.40	29.56
3543	NASDAQ	TXN	Thu, Jun 15, 2006	29.03	30.25	29.03	30.03
3542	NASDAQ	TXN	Wed, Jun 14, 2006	29.00	29.39	28.52	28.90
3541	NASDAQ	TXN	Tue, Jun 13, 2006	28.81	29.51	28.73	28.99
3540	NASDAQ	TXN	Mon, Jun 12, 2006	29.72	29.84	28.94	28.96
3539	NASDAQ	TXN	Fri, Jun 9, 2006	31.56	31.56	29.56	29.68
3538	NASDAQ	TXN	Thu, Jun 8, 2006	30.63	31.01	30.00	30.72
3537	NASDAQ	TXN	Wed, Jun 7, 2006	31.53	31.70	30.71	30.72
3536	NASDAQ	TXN	Tue, Jun 6, 2006	31.25	31.60	30.99	31.43
3535	NASDAQ	TXN	Mon, Jun 5, 2006	32.50	32.50	31.12	31.23
3534	NASDAQ	TXN	Fri, Jun 2, 2006	32.21	32.25	31.63	32.13
3533	NASDAQ	TXN	Thu, Jun 1, 2006	31.23	31.98	31.23	31.93
3532	NASDAQ	TXN	Wed, May 31, 2006	31.09	31.69	30.92	31.23
3531	NASDAQ	TXN	Tue, May 30, 2006	31.34	31.53	31.06	31.07
3530	NASDAQ	TXN	Fri, May 26, 2006	31.81	32.26	31.39	31.64
3529	NASDAQ	TXN	Thu, May 25, 2006	32.25	32.28	31.51	31.71
3528	NASDAQ	TXN	Wed, May 24, 2006	31.12	32.00	30.91	31.83
3527	NASDAQ	TXN	Tue, May 23, 2006	31.94	32.35	30.88	30.95
3526	NASDAQ	TXN	Mon, May 22, 2006	31.73	31.99	31.08	31.62
3525	NASDAQ	TXN	Fri, May 19, 2006	31.55	32.25	31.34	31.97
3524	NASDAQ	TXN	Thu, May 18, 2006	32.26	32.43	31.79	31.80
3523	NASDAQ	TXN	Wed, May 17, 2006	32.75	33.14	32.02	32.14
3522	NASDAQ	TXN	Tue, May 16, 2006	32.85	33.36	32.57	32.96
3521	NASDAQ	TXN	Mon, May 15, 2006	32.77	33.41	32.34	32.91
3520	NASDAQ	TXN	Fri, May 12, 2006	33.06	33.70	33.02	33.21
3519	NASDAQ	TXN	Thu, May 11, 2006	33.75	34.03	33.15	33.36
3518	NASDAQ	TXN	Wed, May 10, 2006	34.23	34.34	33.41	33.70
3517	NASDAQ	TXN	Tue, May 9, 2006	34.45	34.53	34.07	34.34
3516	NASDAQ	TXN	Mon, May 8, 2006	35.12	35.13	34.52	34.53
3515	NASDAQ	TXN	Fri, May 5, 2006	34.90	35.15	34.70	34.95
3514	NASDAQ	TXN	Thu, May 4, 2006	34.98	35.12	34.43	34.60
3513	NASDAQ	TXN	Wed, May 3, 2006	34.12	34.88	33.82	34.81
3512	NASDAQ	TXN	Tue, May 2, 2006	34.44	34.68	34.12	34.39
3511	NASDAQ	TXN	Mon, May 1, 2006	34.71	34.80	34.16	34.38
3510	NASDAQ	TXN	Fri, Apr 28, 2006	35.07	35.39	34.54	34.71
3509	NASDAQ	TXN	Thu, Apr 27, 2006	34.53	35.63	34.24	35.14
3508	NASDAQ	TXN	Wed, Apr 26, 2006	35.32	35.48	34.58	34.83
3507	NASDAQ	TXN	Tue, Apr 25, 2006	35.00	35.63	34.97	35.51
3506	NASDAQ	TXN	Mon, Apr 24, 2006	35.01	35.18	34.48	35.03
3505	NASDAQ	TXN	Fri, Apr 21, 2006	35.80	35.89	34.96	35.34
3504	NASDAQ	TXN	Thu, Apr 20, 2006	34.55	36.40	34.40	35.56
3503	NASDAQ	TXN	Wed, Apr 19, 2006	34.59	34.96	34.11	34.45
3502	NASDAQ	TXN	Tue, Apr 18, 2006	32.70	34.01	32.70	34.00
3501	NASDAQ	TXN	Mon, Apr 17, 2006	32.67	33.27	32.26	32.68
3500	NASDAQ	TXN	Thu, Apr 13, 2006	32.59	32.96	32.59	32.68
3499	NASDAQ	TXN	Wed, Apr 12, 2006	32.70	33.07	32.64	32.87
3498	NASDAQ	TXN	Tue, Apr 11, 2006	33.10	33.50	32.45	32.89
3497	NASDAQ	TXN	Mon, Apr 10, 2006	33.01	33.16	32.33	32.76
3496	NASDAQ	TXN	Fri, Apr 7, 2006	33.82	33.96	32.95	33.07
3495	NASDAQ	TXN	Thu, Apr 6, 2006	33.21	33.84	33.21	33.63
3494	NASDAQ	TXN	Wed, Apr 5, 2006	32.48	33.50	32.43	33.22
3493	NASDAQ	TXN	Tue, Apr 4, 2006	32.29	32.56	31.87	32.34
3492	NASDAQ	TXN	Mon, Apr 3, 2006	32.40	33.08	32.15	32.29
3491	NASDAQ	TXN	Fri, Mar 31, 2006	32.78	33.02	32.07	32.47
3490	NASDAQ	TXN	Thu, Mar 30, 2006	32.87	33.32	32.61	33.08
3489	NASDAQ	TXN	Wed, Mar 29, 2006	31.04	32.22	30.95	31.99
3488	NASDAQ	TXN	Tue, Mar 28, 2006	31.38	31.83	30.81	30.95
3487	NASDAQ	TXN	Mon, Mar 27, 2006	30.89	31.55	30.85	31.27
3486	NASDAQ	TXN	Fri, Mar 24, 2006	30.45	31.11	30.15	30.89
3485	NASDAQ	TXN	Thu, Mar 23, 2006	30.07	30.63	30.04	30.45
3484	NASDAQ	TXN	Wed, Mar 22, 2006	29.96	30.73	29.96	30.01
3483	NASDAQ	TXN	Tue, Mar 21, 2006	30.13	30.90	30.07	30.15
3482	NASDAQ	TXN	Mon, Mar 20, 2006	30.19	30.54	30.01	30.12
3481	NASDAQ	TXN	Fri, Mar 17, 2006	30.19	30.48	29.80	30.19
3480	NASDAQ	TXN	Thu, Mar 16, 2006	31.10	31.10	30.15	30.15
3479	NASDAQ	TXN	Wed, Mar 15, 2006	31.22	31.80	30.93	31.28
3478	NASDAQ	TXN	Tue, Mar 14, 2006	30.65	31.24	30.63	31.22
3477	NASDAQ	TXN	Mon, Mar 13, 2006	30.87	31.38	30.77	30.89
3476	NASDAQ	TXN	Fri, Mar 10, 2006	30.97	31.37	30.61	30.77
3475	NASDAQ	TXN	Thu, Mar 9, 2006	31.36	31.63	30.80	30.82
3474	NASDAQ	TXN	Wed, Mar 8, 2006	31.25	31.56	30.96	31.34
3473	NASDAQ	TXN	Tue, Mar 7, 2006	31.15	31.49	30.73	31.26
3472	NASDAQ	TXN	Mon, Mar 6, 2006	32.52	32.90	31.91	32.33
3471	NASDAQ	TXN	Fri, Mar 3, 2006	32.20	32.91	32.03	32.29
3470	NASDAQ	TXN	Thu, Mar 2, 2006	32.00	32.84	31.86	32.35
3469	NASDAQ	TXN	Wed, Mar 1, 2006	30.29	32.54	30.29	32.18
3468	NASDAQ	TXN	Tue, Feb 28, 2006	29.35	29.87	29.30	29.85
3467	NASDAQ	TXN	Mon, Feb 27, 2006	29.80	30.05	29.61	29.64
3466	NASDAQ	TXN	Fri, Feb 24, 2006	30.00	30.19	29.66	29.68
3465	NASDAQ	TXN	Thu, Feb 23, 2006	30.62	30.76	29.81	29.86
3464	NASDAQ	TXN	Wed, Feb 22, 2006	30.58	31.09	30.16	31.02
3463	NASDAQ	TXN	Tue, Feb 21, 2006	31.35	31.46	30.35	30.65
3462	NASDAQ	TXN	Fri, Feb 17, 2006	31.63	31.85	31.30	31.48
3461	NASDAQ	TXN	Thu, Feb 16, 2006	30.85	31.78	30.76	31.75
3460	NASDAQ	TXN	Wed, Feb 15, 2006	30.31	30.64	30.23	30.62
3459	NASDAQ	TXN	Tue, Feb 14, 2006	30.59	30.73	30.12	30.56
3458	NASDAQ	TXN	Mon, Feb 13, 2006	30.67	30.74	30.25	30.48
3457	NASDAQ	TXN	Fri, Feb 10, 2006	31.00	31.13	30.50	30.91
3456	NASDAQ	TXN	Thu, Feb 9, 2006	30.95	31.09	30.77	31.05
3455	NASDAQ	TXN	Wed, Feb 8, 2006	30.81	30.90	30.36	30.72
3454	NASDAQ	TXN	Tue, Feb 7, 2006	30.68	30.68	30.20	30.62
3453	NASDAQ	TXN	Mon, Feb 6, 2006	30.05	30.75	30.05	30.54
3452	NASDAQ	TXN	Fri, Feb 3, 2006	29.91	30.36	29.70	30.00
3451	NASDAQ	TXN	Thu, Feb 2, 2006	29.99	30.34	29.70	29.76
3450	NASDAQ	TXN	Wed, Feb 1, 2006	29.08	29.85	28.72	29.77
3449	NASDAQ	TXN	Tue, Jan 31, 2006	30.06	30.15	29.22	29.23
3448	NASDAQ	TXN	Mon, Jan 30, 2006	30.55	30.75	29.62	30.05
3447	NASDAQ	TXN	Fri, Jan 27, 2006	30.20	31.00	30.10	30.23
3446	NASDAQ	TXN	Thu, Jan 26, 2006	30.10	30.30	29.52	30.16
3445	NASDAQ	TXN	Wed, Jan 25, 2006	30.69	30.82	29.50	29.89
3444	NASDAQ	TXN	Tue, Jan 24, 2006	31.51	32.46	30.61	30.69
3443	NASDAQ	TXN	Mon, Jan 23, 2006	31.99	31.99	31.11	31.70
3442	NASDAQ	TXN	Fri, Jan 20, 2006	32.25	32.26	31.31	31.66
3441	NASDAQ	TXN	Thu, Jan 19, 2006	32.60	32.80	32.29	32.50
3440	NASDAQ	TXN	Wed, Jan 18, 2006	31.60	32.27	31.51	32.10
3439	NASDAQ	TXN	Tue, Jan 17, 2006	32.65	32.67	32.13	32.24
3438	NASDAQ	TXN	Fri, Jan 13, 2006	33.29	33.30	32.61	33.03
3437	NASDAQ	TXN	Thu, Jan 12, 2006	33.80	34.26	33.30	33.37
3436	NASDAQ	TXN	Wed, Jan 11, 2006	33.82	33.98	33.43	33.80
3435	NASDAQ	TXN	Tue, Jan 10, 2006	33.93	33.95	33.50	33.84
3434	NASDAQ	TXN	Mon, Jan 9, 2006	34.50	34.74	33.92	34.18
3433	NASDAQ	TXN	Fri, Jan 6, 2006	34.50	34.66	33.85	34.45
3432	NASDAQ	TXN	Thu, Jan 5, 2006	33.71	34.46	33.67	34.14
3431	NASDAQ	TXN	Wed, Jan 4, 2006	33.37	33.88	33.37	33.54
3430	NASDAQ	TXN	Tue, Jan 3, 2006	32.16	33.44	32.00	33.24
3429	NASDAQ	TXN	Fri, Dec 30, 2005	32.25	32.36	31.93	32.07
3428	NASDAQ	TXN	Thu, Dec 29, 2005	32.67	32.86	32.38	32.41
3427	NASDAQ	TXN	Wed, Dec 28, 2005	32.38	32.76	32.26	32.71
3426	NASDAQ	TXN	Tue, Dec 27, 2005	33.10	33.25	32.18	32.32
3425	NASDAQ	TXN	Fri, Dec 23, 2005	32.80	33.30	32.76	32.93
3424	NASDAQ	TXN	Thu, Dec 22, 2005	31.92	32.85	31.92	32.72
3423	NASDAQ	TXN	Wed, Dec 21, 2005	32.03	32.40	31.86	32.07
3422	NASDAQ	TXN	Tue, Dec 20, 2005	32.10	32.65	31.79	31.84
3421	NASDAQ	TXN	Mon, Dec 19, 2005	32.82	33.00	31.95	32.03
3420	NASDAQ	TXN	Fri, Dec 16, 2005	33.54	33.58	33.06	33.07
3419	NASDAQ	TXN	Thu, Dec 15, 2005	33.82	33.96	33.11	33.29
3418	NASDAQ	TXN	Wed, Dec 14, 2005	33.48	34.00	33.44	33.71
3417	NASDAQ	TXN	Tue, Dec 13, 2005	33.43	33.84	33.26	33.51
3416	NASDAQ	TXN	Mon, Dec 12, 2005	33.55	33.75	33.37	33.57
3415	NASDAQ	TXN	Fri, Dec 9, 2005	32.99	33.66	32.64	33.37
3414	NASDAQ	TXN	Thu, Dec 8, 2005	33.90	34.09	32.25	32.63
3413	NASDAQ	TXN	Wed, Dec 7, 2005	33.40	33.89	33.08	33.56
3412	NASDAQ	TXN	Tue, Dec 6, 2005	33.60	33.98	33.20	33.29
3411	NASDAQ	TXN	Mon, Dec 5, 2005	33.80	33.97	33.14	33.21
3410	NASDAQ	TXN	Fri, Dec 2, 2005	33.85	34.29	33.59	34.11
3409	NASDAQ	TXN	Thu, Dec 1, 2005	32.70	33.95	32.70	33.85
3408	NASDAQ	TXN	Wed, Nov 30, 2005	32.00	32.51	31.68	32.48
3407	NASDAQ	TXN	Tue, Nov 29, 2005	32.25	32.85	31.85	31.86
3406	NASDAQ	TXN	Mon, Nov 28, 2005	32.25	32.30	31.78	32.00
3405	NASDAQ	TXN	Fri, Nov 25, 2005	32.08	32.53	32.06	32.16
3404	NASDAQ	TXN	Wed, Nov 23, 2005	32.63	32.75	32.12	32.20
3403	NASDAQ	TXN	Tue, Nov 22, 2005	31.73	33.04	31.55	32.55
3402	NASDAQ	TXN	Mon, Nov 21, 2005	31.60	31.85	31.30	31.80
3401	NASDAQ	TXN	Fri, Nov 18, 2005	32.15	32.47	31.59	31.88
3400	NASDAQ	TXN	Thu, Nov 17, 2005	31.55	31.95	31.32	31.88
3399	NASDAQ	TXN	Wed, Nov 16, 2005	31.66	31.88	31.39	31.55
3398	NASDAQ	TXN	Tue, Nov 15, 2005	31.70	32.04	31.32	31.47
3397	NASDAQ	TXN	Mon, Nov 14, 2005	31.28	31.92	31.02	31.88
3396	NASDAQ	TXN	Fri, Nov 11, 2005	31.62	31.88	31.07	31.12
3395	NASDAQ	TXN	Thu, Nov 10, 2005	31.15	31.78	31.06	31.62
3394	NASDAQ	TXN	Wed, Nov 9, 2005	30.65	31.34	30.25	31.25
3393	NASDAQ	TXN	Tue, Nov 8, 2005	31.13	31.53	30.75	31.13
3392	NASDAQ	TXN	Mon, Nov 7, 2005	31.24	31.42	30.62	31.05
3391	NASDAQ	TXN	Fri, Nov 4, 2005	30.81	31.00	30.50	30.95
3390	NASDAQ	TXN	Thu, Nov 3, 2005	30.00	30.86	29.96	30.81
3389	NASDAQ	TXN	Wed, Nov 2, 2005	28.80	30.00	28.52	29.64
3388	NASDAQ	TXN	Tue, Nov 1, 2005	28.30	28.56	28.10	28.55
3387	NASDAQ	TXN	Mon, Oct 31, 2005	28.17	28.70	28.16	28.55
3386	NASDAQ	TXN	Fri, Oct 28, 2005	27.56	28.02	27.36	28.00
3385	NASDAQ	TXN	Thu, Oct 27, 2005	28.20	28.24	27.15	27.47
3384	NASDAQ	TXN	Wed, Oct 26, 2005	28.50	28.75	28.15	28.23
3383	NASDAQ	TXN	Tue, Oct 25, 2005	28.98	29.53	28.26	28.55
3382	NASDAQ	TXN	Mon, Oct 24, 2005	30.64	31.00	30.14	30.92
3381	NASDAQ	TXN	Fri, Oct 21, 2005	29.55	30.55	29.54	30.52
3380	NASDAQ	TXN	Thu, Oct 20, 2005	30.20	30.55	29.66	29.77
3379	NASDAQ	TXN	Wed, Oct 19, 2005	29.50	30.12	28.87	30.07
3378	NASDAQ	TXN	Tue, Oct 18, 2005	29.61	29.92	29.37	29.80
3377	NASDAQ	TXN	Mon, Oct 17, 2005	30.05	30.20	29.63	29.77
3376	NASDAQ	TXN	Fri, Oct 14, 2005	30.50	30.87	29.53	29.93
3375	NASDAQ	TXN	Thu, Oct 13, 2005	30.20	31.03	29.41	30.89
3374	NASDAQ	TXN	Wed, Oct 12, 2005	29.24	30.24	29.21	30.10
3373	NASDAQ	TXN	Tue, Oct 11, 2005	30.08	30.50	29.20	29.37
3372	NASDAQ	TXN	Mon, Oct 10, 2005	30.60	30.72	30.04	30.06
3371	NASDAQ	TXN	Fri, Oct 7, 2005	31.00	31.09	30.45	30.63
3370	NASDAQ	TXN	Thu, Oct 6, 2005	31.39	31.50	30.10	30.53
3369	NASDAQ	TXN	Wed, Oct 5, 2005	32.00	32.26	31.08	31.39
3368	NASDAQ	TXN	Tue, Oct 4, 2005	33.25	33.25	31.97	32.01
3367	NASDAQ	TXN	Mon, Oct 3, 2005	34.00	34.68	33.83	33.88
3366	NASDAQ	TXN	Fri, Sep 30, 2005	33.18	34.05	33.18	33.90
3365	NASDAQ	TXN	Thu, Sep 29, 2005	32.77	33.63	32.43	33.18
3364	NASDAQ	TXN	Wed, Sep 28, 2005	32.92	33.30	32.44	32.84
3363	NASDAQ	TXN	Tue, Sep 27, 2005	33.62	33.65	32.64	32.92
3362	NASDAQ	TXN	Mon, Sep 26, 2005	33.96	34.11	33.49	33.77
3361	NASDAQ	TXN	Fri, Sep 23, 2005	32.65	33.98	32.46	33.90
3360	NASDAQ	TXN	Thu, Sep 22, 2005	32.19	33.09	31.96	32.73
3359	NASDAQ	TXN	Wed, Sep 21, 2005	32.56	32.56	31.90	32.19
3358	NASDAQ	TXN	Tue, Sep 20, 2005	32.83	33.25	32.63	32.70
3357	NASDAQ	TXN	Mon, Sep 19, 2005	32.72	32.98	32.63	32.77
3356	NASDAQ	TXN	Fri, Sep 16, 2005	33.31	33.37	32.67	32.80
3355	NASDAQ	TXN	Thu, Sep 15, 2005	34.00	34.22	33.02	33.06
3354	NASDAQ	TXN	Wed, Sep 14, 2005	34.25	34.44	33.80	33.95
3353	NASDAQ	TXN	Tue, Sep 13, 2005	33.54	34.08	33.35	33.96
3352	NASDAQ	TXN	Mon, Sep 12, 2005	33.84	33.94	33.05	33.11
3351	NASDAQ	TXN	Fri, Sep 9, 2005	34.25	34.50	33.74	33.74
3350	NASDAQ	TXN	Thu, Sep 8, 2005	33.38	34.02	33.32	33.75
3349	NASDAQ	TXN	Wed, Sep 7, 2005	33.06	33.56	32.88	33.30
3348	NASDAQ	TXN	Tue, Sep 6, 2005	32.60	33.18	32.60	33.17
3347	NASDAQ	TXN	Fri, Sep 2, 2005	32.95	33.00	32.42	32.50
3346	NASDAQ	TXN	Thu, Sep 1, 2005	32.60	33.16	32.56	32.76
3345	NASDAQ	TXN	Wed, Aug 31, 2005	32.24	32.76	32.04	32.68
3344	NASDAQ	TXN	Tue, Aug 30, 2005	32.27	32.39	31.89	32.17
3343	NASDAQ	TXN	Mon, Aug 29, 2005	31.90	32.60	31.87	32.51
3342	NASDAQ	TXN	Fri, Aug 26, 2005	32.17	32.30	31.82	32.06
3341	NASDAQ	TXN	Thu, Aug 25, 2005	32.25	32.66	32.18	32.32
3340	NASDAQ	TXN	Wed, Aug 24, 2005	32.07	32.77	31.79	32.18
3339	NASDAQ	TXN	Tue, Aug 23, 2005	31.90	32.33	31.69	32.00
3338	NASDAQ	TXN	Mon, Aug 22, 2005	31.27	32.00	31.27	31.95
3337	NASDAQ	TXN	Fri, Aug 19, 2005	31.69	31.70	31.11	31.16
3336	NASDAQ	TXN	Thu, Aug 18, 2005	32.04	32.06	31.52	31.53
3335	NASDAQ	TXN	Wed, Aug 17, 2005	31.89	32.42	31.89	32.19
3334	NASDAQ	TXN	Tue, Aug 16, 2005	32.00	32.09	31.79	31.89
3333	NASDAQ	TXN	Mon, Aug 15, 2005	31.67	32.39	31.57	32.20
3332	NASDAQ	TXN	Fri, Aug 12, 2005	32.50	32.50	31.70	31.79
3331	NASDAQ	TXN	Thu, Aug 11, 2005	32.32	32.75	32.15	32.72
3330	NASDAQ	TXN	Wed, Aug 10, 2005	32.41	33.00	32.36	32.53
3329	NASDAQ	TXN	Tue, Aug 9, 2005	31.56	32.64	31.54	32.51
3328	NASDAQ	TXN	Mon, Aug 8, 2005	31.40	31.80	31.27	31.53
3327	NASDAQ	TXN	Fri, Aug 5, 2005	31.90	31.94	31.18	31.31
3326	NASDAQ	TXN	Thu, Aug 4, 2005	32.23	32.33	31.80	31.90
3325	NASDAQ	TXN	Wed, Aug 3, 2005	32.35	32.86	32.35	32.50
3324	NASDAQ	TXN	Tue, Aug 2, 2005	32.10	32.74	32.00	32.66
3323	NASDAQ	TXN	Mon, Aug 1, 2005	31.98	32.12	31.77	31.89
3322	NASDAQ	TXN	Fri, Jul 29, 2005	31.61	32.05	31.35	31.76
3321	NASDAQ	TXN	Thu, Jul 28, 2005	31.55	31.85	31.20	31.71
3320	NASDAQ	TXN	Wed, Jul 27, 2005	32.30	32.39	31.53	31.80
3319	NASDAQ	TXN	Tue, Jul 26, 2005	31.94	32.52	31.61	32.30
3318	NASDAQ	TXN	Mon, Jul 25, 2005	31.00	31.07	30.56	30.60
3317	NASDAQ	TXN	Fri, Jul 22, 2005	30.92	31.18	30.43	30.76
3316	NASDAQ	TXN	Thu, Jul 21, 2005	31.30	31.34	30.60	30.88
3315	NASDAQ	TXN	Wed, Jul 20, 2005	30.70	31.51	30.51	31.50
3314	NASDAQ	TXN	Tue, Jul 19, 2005	31.00	31.25	30.88	31.18
3313	NASDAQ	TXN	Mon, Jul 18, 2005	30.63	31.02	30.50	30.99
3312	NASDAQ	TXN	Fri, Jul 15, 2005	30.60	30.83	30.34	30.76
3311	NASDAQ	TXN	Thu, Jul 14, 2005	30.85	31.06	30.61	30.77
3310	NASDAQ	TXN	Wed, Jul 13, 2005	30.50	30.65	30.14	30.63
3309	NASDAQ	TXN	Tue, Jul 12, 2005	30.50	30.71	30.11	30.59
3308	NASDAQ	TXN	Mon, Jul 11, 2005	29.90	30.69	29.67	30.65
3307	NASDAQ	TXN	Fri, Jul 8, 2005	29.40	29.78	29.26	29.75
3306	NASDAQ	TXN	Thu, Jul 7, 2005	28.85	29.40	28.69	29.40
3305	NASDAQ	TXN	Wed, Jul 6, 2005	28.98	29.46	28.92	29.20
3304	NASDAQ	TXN	Tue, Jul 5, 2005	28.20	28.97	27.25	28.94
3303	NASDAQ	TXN	Fri, Jul 1, 2005	28.05	28.30	27.89	28.03
3302	NASDAQ	TXN	Thu, Jun 30, 2005	28.15	28.40	28.00	28.07
3301	NASDAQ	TXN	Wed, Jun 29, 2005	28.24	28.52	28.02	28.22
3300	NASDAQ	TXN	Tue, Jun 28, 2005	27.73	28.60	27.70	28.26
3299	NASDAQ	TXN	Mon, Jun 27, 2005	27.99	28.05	27.44	27.53
3298	NASDAQ	TXN	Fri, Jun 24, 2005	28.30	28.34	27.85	28.01
3297	NASDAQ	TXN	Thu, Jun 23, 2005	28.42	29.18	28.19	28.22
3296	NASDAQ	TXN	Wed, Jun 22, 2005	28.00	28.37	27.98	28.34
3295	NASDAQ	TXN	Tue, Jun 21, 2005	27.60	28.03	27.59	28.00
3294	NASDAQ	TXN	Mon, Jun 20, 2005	27.14	27.85	27.10	27.64
3293	NASDAQ	TXN	Fri, Jun 17, 2005	27.43	27.50	27.19	27.32
3292	NASDAQ	TXN	Thu, Jun 16, 2005	26.96	27.40	26.96	27.22
3291	NASDAQ	TXN	Wed, Jun 15, 2005	27.02	27.21	26.70	27.14
3290	NASDAQ	TXN	Tue, Jun 14, 2005	27.30	27.48	26.98	27.02
3289	NASDAQ	TXN	Mon, Jun 13, 2005	27.23	27.80	27.17	27.35
3288	NASDAQ	TXN	Fri, Jun 10, 2005	27.97	27.97	27.10	27.38
3287	NASDAQ	TXN	Thu, Jun 9, 2005	28.05	28.14	27.52	28.03
3286	NASDAQ	TXN	Wed, Jun 8, 2005	27.88	28.20	27.57	27.90
3285	NASDAQ	TXN	Tue, Jun 7, 2005	28.00	28.26	27.13	27.28
3284	NASDAQ	TXN	Mon, Jun 6, 2005	27.89	27.94	27.54	27.75
3283	NASDAQ	TXN	Fri, Jun 3, 2005	27.92	28.19	27.72	27.98
3282	NASDAQ	TXN	Thu, Jun 2, 2005	27.75	28.06	27.63	28.04
3281	NASDAQ	TXN	Wed, Jun 1, 2005	27.56	28.07	27.36	27.79
3280	NASDAQ	TXN	Tue, May 31, 2005	27.60	27.88	27.54	27.64
3279	NASDAQ	TXN	Fri, May 27, 2005	27.88	27.90	27.42	27.75
3278	NASDAQ	TXN	Thu, May 26, 2005	27.60	28.07	27.60	27.95
3277	NASDAQ	TXN	Wed, May 25, 2005	27.45	27.55	27.09	27.49
3276	NASDAQ	TXN	Tue, May 24, 2005	27.11	27.61	27.07	27.53
3275	NASDAQ	TXN	Mon, May 23, 2005	27.52	27.70	27.27	27.38
3274	NASDAQ	TXN	Fri, May 20, 2005	27.48	27.81	27.23	27.70
3273	NASDAQ	TXN	Thu, May 19, 2005	27.54	27.86	27.17	27.38
3272	NASDAQ	TXN	Wed, May 18, 2005	27.50	27.75	27.17	27.56
3271	NASDAQ	TXN	Tue, May 17, 2005	27.00	27.44	26.89	27.41
3270	NASDAQ	TXN	Mon, May 16, 2005	26.50	27.22	26.35	26.96
3269	NASDAQ	TXN	Fri, May 13, 2005	26.48	26.74	26.35	26.50
3268	NASDAQ	TXN	Thu, May 12, 2005	26.00	26.66	26.00	26.32
3267	NASDAQ	TXN	Wed, May 11, 2005	25.91	26.13	25.36	26.10
3266	NASDAQ	TXN	Tue, May 10, 2005	26.00	26.31	25.68	25.88
3265	NASDAQ	TXN	Mon, May 9, 2005	26.23	26.41	26.01	26.39
3264	NASDAQ	TXN	Fri, May 6, 2005	26.19	26.54	26.08	26.41
3263	NASDAQ	TXN	Thu, May 5, 2005	25.70	26.17	25.69	26.04
3262	NASDAQ	TXN	Wed, May 4, 2005	25.39	25.94	25.27	25.78
3261	NASDAQ	TXN	Tue, May 3, 2005	25.05	25.38	25.02	25.20
3260	NASDAQ	TXN	Mon, May 2, 2005	25.00	25.25	24.93	25.13
3259	NASDAQ	TXN	Fri, Apr 29, 2005	24.80	24.99	24.45	24.96
3258	NASDAQ	TXN	Thu, Apr 28, 2005	24.48	25.03	24.41	24.61
3257	NASDAQ	TXN	Wed, Apr 27, 2005	24.35	24.75	24.25	24.71
3256	NASDAQ	TXN	Tue, Apr 26, 2005	24.52	25.20	24.35	24.54
3255	NASDAQ	TXN	Mon, Apr 25, 2005	24.48	24.75	24.39	24.62
3254	NASDAQ	TXN	Fri, Apr 22, 2005	24.68	24.71	24.13	24.42
3253	NASDAQ	TXN	Thu, Apr 21, 2005	24.44	24.89	24.19	24.68
3252	NASDAQ	TXN	Wed, Apr 20, 2005	24.30	24.40	23.76	24.02
3251	NASDAQ	TXN	Tue, Apr 19, 2005	24.95	24.95	24.02	24.17
3250	NASDAQ	TXN	Mon, Apr 18, 2005	22.51	23.31	22.51	22.92
3249	NASDAQ	TXN	Fri, Apr 15, 2005	23.16	23.18	22.55	22.76
3248	NASDAQ	TXN	Thu, Apr 14, 2005	23.56	23.77	23.31	23.39
3247	NASDAQ	TXN	Wed, Apr 13, 2005	24.02	24.05	23.63	23.64
3246	NASDAQ	TXN	Tue, Apr 12, 2005	24.68	24.74	23.50	24.22
3245	NASDAQ	TXN	Mon, Apr 11, 2005	24.98	25.07	24.65	24.70
3244	NASDAQ	TXN	Fri, Apr 8, 2005	25.17	25.29	24.90	24.91
3243	NASDAQ	TXN	Thu, Apr 7, 2005	24.85	25.21	24.56	25.07
3242	NASDAQ	TXN	Wed, Apr 6, 2005	24.99	25.22	24.69	24.73
3241	NASDAQ	TXN	Tue, Apr 5, 2005	24.82	25.19	24.73	24.87
3240	NASDAQ	TXN	Mon, Apr 4, 2005	24.65	25.50	24.48	24.85
3239	NASDAQ	TXN	Fri, Apr 1, 2005	25.78	25.79	24.89	24.96
3238	NASDAQ	TXN	Thu, Mar 31, 2005	25.75	25.75	25.30	25.49
3237	NASDAQ	TXN	Wed, Mar 30, 2005	25.18	25.83	24.50	25.75
3236	NASDAQ	TXN	Tue, Mar 29, 2005	25.35	25.64	25.05	25.18
3235	NASDAQ	TXN	Mon, Mar 28, 2005	25.52	25.95	25.46	25.49
3234	NASDAQ	TXN	Thu, Mar 24, 2005	25.43	25.77	25.36	25.51
3233	NASDAQ	TXN	Wed, Mar 23, 2005	24.92	25.57	24.88	25.34
3232	NASDAQ	TXN	Tue, Mar 22, 2005	25.54	25.74	25.00	25.00
3231	NASDAQ	TXN	Mon, Mar 21, 2005	25.43	25.61	25.09	25.22
3230	NASDAQ	TXN	Fri, Mar 18, 2005	25.64	25.70	24.98	25.44
3229	NASDAQ	TXN	Thu, Mar 17, 2005	25.55	25.87	25.40	25.64
3228	NASDAQ	TXN	Wed, Mar 16, 2005	25.57	26.13	25.29	25.45
3227	NASDAQ	TXN	Tue, Mar 15, 2005	26.18	26.34	25.62	25.72
3226	NASDAQ	TXN	Mon, Mar 14, 2005	26.18	26.34	25.88	26.26
3225	NASDAQ	TXN	Fri, Mar 11, 2005	27.09	27.15	26.08	26.20
3224	NASDAQ	TXN	Thu, Mar 10, 2005	26.83	27.29	26.62	27.08
3223	NASDAQ	TXN	Wed, Mar 9, 2005	26.37	26.88	26.34	26.64
3222	NASDAQ	TXN	Tue, Mar 8, 2005	26.55	27.14	26.25	26.34
3221	NASDAQ	TXN	Mon, Mar 7, 2005	26.89	27.79	26.82	27.37
3220	NASDAQ	TXN	Fri, Mar 4, 2005	26.88	27.10	26.49	26.89
3219	NASDAQ	TXN	Thu, Mar 3, 2005	27.00	27.15	26.35	26.58
3218	NASDAQ	TXN	Wed, Mar 2, 2005	26.90	27.37	26.74	26.97
3217	NASDAQ	TXN	Tue, Mar 1, 2005	26.90	27.31	26.86	27.15
3216	NASDAQ	TXN	Mon, Feb 28, 2005	26.65	27.41	26.41	26.47
3215	NASDAQ	TXN	Fri, Feb 25, 2005	26.00	26.88	25.95	26.70
3214	NASDAQ	TXN	Thu, Feb 24, 2005	25.37	26.10	25.27	25.96
3213	NASDAQ	TXN	Wed, Feb 23, 2005	25.65	25.90	25.05	25.47
3212	NASDAQ	TXN	Tue, Feb 22, 2005	25.02	26.08	25.02	25.57
3211	NASDAQ	TXN	Fri, Feb 18, 2005	25.35	25.61	25.11	25.32
3210	NASDAQ	TXN	Thu, Feb 17, 2005	26.19	26.21	25.44	25.48
3209	NASDAQ	TXN	Wed, Feb 16, 2005	26.00	26.44	25.51	26.09
3208	NASDAQ	TXN	Tue, Feb 15, 2005	25.95	26.38	25.73	26.04
3207	NASDAQ	TXN	Mon, Feb 14, 2005	25.77	26.03	25.58	25.95
3206	NASDAQ	TXN	Fri, Feb 11, 2005	24.98	25.98	24.79	25.86
3205	NASDAQ	TXN	Thu, Feb 10, 2005	24.80	25.28	24.35	24.91
3204	NASDAQ	TXN	Wed, Feb 9, 2005	25.35	25.36	24.52	24.63
3203	NASDAQ	TXN	Tue, Feb 8, 2005	24.70	25.56	24.62	25.35
3202	NASDAQ	TXN	Mon, Feb 7, 2005	24.60	24.98	24.55	24.70
3201	NASDAQ	TXN	Fri, Feb 4, 2005	23.81	24.80	23.37	24.80
3200	NASDAQ	TXN	Thu, Feb 3, 2005	23.25	23.42	22.88	23.13
3199	NASDAQ	TXN	Wed, Feb 2, 2005	23.58	23.61	23.20	23.49
3198	NASDAQ	TXN	Tue, Feb 1, 2005	23.12	23.69	23.12	23.58
3197	NASDAQ	TXN	Mon, Jan 31, 2005	23.32	23.45	22.99	23.21
3196	NASDAQ	TXN	Fri, Jan 28, 2005	23.10	23.26	22.77	23.11
3195	NASDAQ	TXN	Thu, Jan 27, 2005	22.64	22.96	22.52	22.88
3194	NASDAQ	TXN	Wed, Jan 26, 2005	21.94	22.95	21.80	22.66
3193	NASDAQ	TXN	Tue, Jan 25, 2005	21.00	21.29	21.00	21.12
3192	NASDAQ	TXN	Mon, Jan 24, 2005	21.14	21.31	20.70	20.77
3191	NASDAQ	TXN	Fri, Jan 21, 2005	21.38	21.65	20.96	21.03
3190	NASDAQ	TXN	Thu, Jan 20, 2005	21.67	21.85	21.24	21.38
3189	NASDAQ	TXN	Wed, Jan 19, 2005	22.72	22.73	21.89	21.92
3188	NASDAQ	TXN	Tue, Jan 18, 2005	22.26	22.58	22.23	22.50
3187	NASDAQ	TXN	Fri, Jan 14, 2005	22.25	22.71	22.25	22.47
3186	NASDAQ	TXN	Thu, Jan 13, 2005	22.38	22.40	21.90	22.20
3185	NASDAQ	TXN	Wed, Jan 12, 2005	22.52	22.70	22.06	22.39
3184	NASDAQ	TXN	Tue, Jan 11, 2005	22.38	22.61	22.10	22.37
3183	NASDAQ	TXN	Mon, Jan 10, 2005	22.79	23.09	22.50	22.61
3182	NASDAQ	TXN	Fri, Jan 7, 2005	23.00	23.26	22.64	22.92
3181	NASDAQ	TXN	Thu, Jan 6, 2005	22.98	23.10	22.65	22.80
3180	NASDAQ	TXN	Wed, Jan 5, 2005	23.50	23.59	22.75	22.89
3179	NASDAQ	TXN	Tue, Jan 4, 2005	24.19	24.31	23.14	23.60
3178	NASDAQ	TXN	Mon, Jan 3, 2005	24.93	24.97	24.09	24.18
3177	NASDAQ	TXN	Fri, Dec 31, 2004	24.52	24.74	24.47	24.62
3176	NASDAQ	TXN	Thu, Dec 30, 2004	24.41	24.63	24.35	24.45
3175	NASDAQ	TXN	Wed, Dec 29, 2004	24.02	24.48	24.02	24.33
3174	NASDAQ	TXN	Tue, Dec 28, 2004	23.75	24.03	23.64	23.90
3173	NASDAQ	TXN	Mon, Dec 27, 2004	23.97	24.09	23.72	23.80
3172	NASDAQ	TXN	Thu, Dec 23, 2004	23.81	24.08	23.81	23.86
3171	NASDAQ	TXN	Wed, Dec 22, 2004	23.75	23.99	23.65	23.89
3170	NASDAQ	TXN	Tue, Dec 21, 2004	23.50	23.78	23.36	23.63
3169	NASDAQ	TXN	Mon, Dec 20, 2004	23.55	23.85	23.19	23.40
3168	NASDAQ	TXN	Fri, Dec 17, 2004	23.12	24.00	23.12	23.44
3167	NASDAQ	TXN	Thu, Dec 16, 2004	24.43	24.62	23.94	24.03
3166	NASDAQ	TXN	Wed, Dec 15, 2004	24.15	24.58	24.12	24.42
3165	NASDAQ	TXN	Tue, Dec 14, 2004	23.80	24.48	23.71	24.34
3164	NASDAQ	TXN	Mon, Dec 13, 2004	23.88	23.88	23.37	23.69
3163	NASDAQ	TXN	Fri, Dec 10, 2004	23.55	23.93	23.40	23.63
3162	NASDAQ	TXN	Thu, Dec 9, 2004	23.80	24.03	23.29	23.70
3161	NASDAQ	TXN	Wed, Dec 8, 2004	24.55	24.60	24.03	24.05
3160	NASDAQ	TXN	Tue, Dec 7, 2004	25.50	25.75	25.00	25.02
3159	NASDAQ	TXN	Mon, Dec 6, 2004	25.30	25.64	24.80	25.29
3158	NASDAQ	TXN	Fri, Dec 3, 2004	25.60	25.88	25.03	25.10
3157	NASDAQ	TXN	Thu, Dec 2, 2004	24.93	25.61	24.71	24.91
3156	NASDAQ	TXN	Wed, Dec 1, 2004	24.31	25.24	24.30	25.18
3155	NASDAQ	TXN	Tue, Nov 30, 2004	24.72	24.75	24.17	24.18
3154	NASDAQ	TXN	Mon, Nov 29, 2004	24.95	25.09	24.38	24.57
3153	NASDAQ	TXN	Fri, Nov 26, 2004	24.63	24.90	24.59	24.59
3152	NASDAQ	TXN	Wed, Nov 24, 2004	24.54	24.74	24.43	24.63
3151	NASDAQ	TXN	Tue, Nov 23, 2004	24.57	24.69	24.10	24.33
3150	NASDAQ	TXN	Mon, Nov 22, 2004	24.69	24.69	24.15	24.55
3149	NASDAQ	TXN	Fri, Nov 19, 2004	25.35	25.36	24.72	24.75
3148	NASDAQ	TXN	Thu, Nov 18, 2004	25.00	25.44	24.84	25.36
3147	NASDAQ	TXN	Wed, Nov 17, 2004	24.75	25.35	24.67	25.21
3146	NASDAQ	TXN	Tue, Nov 16, 2004	24.61	24.71	24.24	24.43
3145	NASDAQ	TXN	Mon, Nov 15, 2004	24.57	24.94	24.30	24.82
3144	NASDAQ	TXN	Fri, Nov 12, 2004	24.39	24.70	24.02	24.69
3143	NASDAQ	TXN	Thu, Nov 11, 2004	24.27	24.49	24.02	24.27
3142	NASDAQ	TXN	Wed, Nov 10, 2004	24.63	24.66	23.78	23.97
3141	NASDAQ	TXN	Tue, Nov 9, 2004	24.72	25.00	24.34	24.75
3140	NASDAQ	TXN	Mon, Nov 8, 2004	24.68	24.89	24.60	24.74
3139	NASDAQ	TXN	Fri, Nov 5, 2004	24.60	24.95	24.36	24.70
3138	NASDAQ	TXN	Thu, Nov 4, 2004	23.48	24.60	23.48	24.26
3137	NASDAQ	TXN	Wed, Nov 3, 2004	24.76	24.99	23.74	23.92
3136	NASDAQ	TXN	Tue, Nov 2, 2004	24.70	24.80	24.03	24.30
3135	NASDAQ	TXN	Mon, Nov 1, 2004	24.37	24.97	24.35	24.82
3134	NASDAQ	TXN	Fri, Oct 29, 2004	24.30	24.56	24.13	24.45
3133	NASDAQ	TXN	Thu, Oct 28, 2004	23.93	24.94	23.79	24.34
3132	NASDAQ	TXN	Wed, Oct 27, 2004	22.89	23.94	22.79	23.77
3131	NASDAQ	TXN	Tue, Oct 26, 2004	22.75	22.95	22.26	22.89
3130	NASDAQ	TXN	Mon, Oct 25, 2004	22.80	22.89	22.46	22.47
3129	NASDAQ	TXN	Fri, Oct 22, 2004	23.05	23.17	22.06	22.31
3128	NASDAQ	TXN	Thu, Oct 21, 2004	23.09	23.40	22.53	23.05
3127	NASDAQ	TXN	Wed, Oct 20, 2004	22.09	22.95	22.08	22.87
3126	NASDAQ	TXN	Tue, Oct 19, 2004	22.30	22.94	22.22	22.55
3125	NASDAQ	TXN	Mon, Oct 18, 2004	21.05	21.11	20.56	21.09
3124	NASDAQ	TXN	Fri, Oct 15, 2004	21.59	21.75	21.13	21.22
3123	NASDAQ	TXN	Thu, Oct 14, 2004	21.99	21.99	21.27	21.38
3122	NASDAQ	TXN	Wed, Oct 13, 2004	21.90	22.18	21.71	21.73
3121	NASDAQ	TXN	Tue, Oct 12, 2004	21.43	21.58	21.06	21.30
3120	NASDAQ	TXN	Mon, Oct 11, 2004	21.60	22.01	21.30	21.89
3119	NASDAQ	TXN	Fri, Oct 8, 2004	22.50	22.54	21.75	22.05
3118	NASDAQ	TXN	Thu, Oct 7, 2004	23.12	23.20	22.70	22.79
3117	NASDAQ	TXN	Wed, Oct 6, 2004	22.72	23.12	22.51	23.10
3116	NASDAQ	TXN	Tue, Oct 5, 2004	22.95	23.47	22.58	22.83
3115	NASDAQ	TXN	Mon, Oct 4, 2004	22.89	23.49	22.89	23.04
3114	NASDAQ	TXN	Fri, Oct 1, 2004	21.73	22.75	21.73	22.66
3113	NASDAQ	TXN	Thu, Sep 30, 2004	21.40	21.85	21.18	21.28
3112	NASDAQ	TXN	Wed, Sep 29, 2004	20.84	21.44	20.78	21.40
3111	NASDAQ	TXN	Tue, Sep 28, 2004	21.15	21.28	20.52	20.78
3110	NASDAQ	TXN	Mon, Sep 27, 2004	21.35	21.54	21.06	21.14
3109	NASDAQ	TXN	Fri, Sep 24, 2004	22.37	22.97	21.61	21.69
3108	NASDAQ	TXN	Thu, Sep 23, 2004	22.26	22.72	22.04	22.45
3107	NASDAQ	TXN	Wed, Sep 22, 2004	22.75	22.76	22.25	22.38
3106	NASDAQ	TXN	Tue, Sep 21, 2004	22.89	23.24	22.84	22.89
3105	NASDAQ	TXN	Mon, Sep 20, 2004	21.87	22.90	21.82	22.73
3104	NASDAQ	TXN	Fri, Sep 17, 2004	21.95	22.15	21.61	22.08
3103	NASDAQ	TXN	Thu, Sep 16, 2004	21.85	22.00	21.47	21.59
3102	NASDAQ	TXN	Wed, Sep 15, 2004	22.02	22.20	21.61	21.85
3101	NASDAQ	TXN	Tue, Sep 14, 2004	22.19	22.59	22.05	22.39
3100	NASDAQ	TXN	Mon, Sep 13, 2004	22.13	22.60	21.71	22.17
3099	NASDAQ	TXN	Fri, Sep 10, 2004	20.80	22.08	20.60	21.94
3098	NASDAQ	TXN	Thu, Sep 9, 2004	19.75	20.92	19.52	20.77
3097	NASDAQ	TXN	Wed, Sep 8, 2004	18.62	19.05	18.62	18.83
3096	NASDAQ	TXN	Tue, Sep 7, 2004	19.25	19.38	18.55	18.71
3095	NASDAQ	TXN	Fri, Sep 3, 2004	19.75	19.76	18.95	19.17
3094	NASDAQ	TXN	Thu, Sep 2, 2004	19.73	20.22	19.58	20.13
3093	NASDAQ	TXN	Wed, Sep 1, 2004	19.45	20.14	19.39	19.77
3092	NASDAQ	TXN	Tue, Aug 31, 2004	19.50	19.54	18.72	19.54
3091	NASDAQ	TXN	Mon, Aug 30, 2004	20.30	20.30	19.61	19.71
3090	NASDAQ	TXN	Fri, Aug 27, 2004	20.03	20.42	20.02	20.34
3089	NASDAQ	TXN	Thu, Aug 26, 2004	20.03	20.13	19.82	20.02
3088	NASDAQ	TXN	Wed, Aug 25, 2004	19.67	20.26	19.32	20.03
3087	NASDAQ	TXN	Tue, Aug 24, 2004	20.50	20.52	19.55	19.69
3086	NASDAQ	TXN	Mon, Aug 23, 2004	19.99	20.55	19.90	20.26
3085	NASDAQ	TXN	Fri, Aug 20, 2004	19.95	20.02	19.75	19.90
3084	NASDAQ	TXN	Thu, Aug 19, 2004	19.75	20.45	19.71	19.85
3083	NASDAQ	TXN	Wed, Aug 18, 2004	19.00	19.82	18.93	19.81
3082	NASDAQ	TXN	Tue, Aug 17, 2004	19.00	19.30	18.87	19.00
3081	NASDAQ	TXN	Mon, Aug 16, 2004	18.62	18.85	18.55	18.77
3080	NASDAQ	TXN	Fri, Aug 13, 2004	18.25	18.53	18.06	18.44
3079	NASDAQ	TXN	Thu, Aug 12, 2004	18.40	18.74	18.25	18.40
3078	NASDAQ	TXN	Wed, Aug 11, 2004	19.26	19.26	18.47	18.54
3077	NASDAQ	TXN	Tue, Aug 10, 2004	19.71	19.98	19.55	19.91
3076	NASDAQ	TXN	Mon, Aug 9, 2004	19.82	19.90	19.41	19.60
3075	NASDAQ	TXN	Fri, Aug 6, 2004	19.79	20.00	19.50	19.67
3074	NASDAQ	TXN	Thu, Aug 5, 2004	20.50	20.70	20.00	20.02
3073	NASDAQ	TXN	Wed, Aug 4, 2004	20.37	20.56	19.90	20.33
3072	NASDAQ	TXN	Tue, Aug 3, 2004	21.02	21.14	20.31	20.37
3071	NASDAQ	TXN	Mon, Aug 2, 2004	21.12	21.32	20.82	21.20
3070	NASDAQ	TXN	Fri, Jul 30, 2004	21.16	21.55	21.09	21.33
3069	NASDAQ	TXN	Thu, Jul 29, 2004	21.00	21.50	20.79	21.34
3068	NASDAQ	TXN	Wed, Jul 28, 2004	20.50	21.00	20.06	20.76
3067	NASDAQ	TXN	Tue, Jul 27, 2004	20.60	20.77	20.10	20.59
3066	NASDAQ	TXN	Mon, Jul 26, 2004	20.65	20.96	20.23	20.63
3065	NASDAQ	TXN	Fri, Jul 23, 2004	21.00	21.20	20.69	20.79
3064	NASDAQ	TXN	Thu, Jul 22, 2004	20.50	21.37	20.42	21.25
3063	NASDAQ	TXN	Wed, Jul 21, 2004	22.25	22.30	20.57	20.63
3062	NASDAQ	TXN	Tue, Jul 20, 2004	21.00	21.80	20.99	21.76
3061	NASDAQ	TXN	Mon, Jul 19, 2004	20.80	21.09	20.40	20.93
3060	NASDAQ	TXN	Fri, Jul 16, 2004	22.05	22.20	21.10	21.14
3059	NASDAQ	TXN	Thu, Jul 15, 2004	22.37	22.58	21.75	21.86
3058	NASDAQ	TXN	Wed, Jul 14, 2004	22.00	22.60	21.76	22.39
3057	NASDAQ	TXN	Tue, Jul 13, 2004	22.33	22.61	22.15	22.42
3056	NASDAQ	TXN	Mon, Jul 12, 2004	22.22	22.39	22.02	22.34
3055	NASDAQ	TXN	Fri, Jul 9, 2004	22.42	22.90	22.42	22.72
3054	NASDAQ	TXN	Thu, Jul 8, 2004	22.15	22.63	22.15	22.29
3053	NASDAQ	TXN	Wed, Jul 7, 2004	22.21	22.75	22.20	22.61
3052	NASDAQ	TXN	Tue, Jul 6, 2004	22.78	22.78	22.05	22.30
3051	NASDAQ	TXN	Fri, Jul 2, 2004	23.44	23.50	22.87	23.02
3050	NASDAQ	TXN	Thu, Jul 1, 2004	24.07	24.08	23.28	23.54
3049	NASDAQ	TXN	Wed, Jun 30, 2004	24.29	24.39	23.98	24.18
3048	NASDAQ	TXN	Tue, Jun 29, 2004	23.70	24.15	23.70	24.05
3047	NASDAQ	TXN	Mon, Jun 28, 2004	24.41	24.45	23.65	23.78
3046	NASDAQ	TXN	Fri, Jun 25, 2004	24.02	24.53	23.97	24.03
3045	NASDAQ	TXN	Thu, Jun 24, 2004	24.27	24.48	23.95	24.11
3044	NASDAQ	TXN	Wed, Jun 23, 2004	23.87	24.42	23.74	24.32
3043	NASDAQ	TXN	Tue, Jun 22, 2004	23.04	23.93	22.95	23.85
3042	NASDAQ	TXN	Mon, Jun 21, 2004	23.31	23.55	22.94	23.00
3041	NASDAQ	TXN	Fri, Jun 18, 2004	23.19	23.65	23.06	23.18
3040	NASDAQ	TXN	Thu, Jun 17, 2004	24.11	24.11	23.04	23.25
3039	NASDAQ	TXN	Wed, Jun 16, 2004	24.63	24.63	24.12	24.16
3038	NASDAQ	TXN	Tue, Jun 15, 2004	24.83	24.96	24.45	24.63
3037	NASDAQ	TXN	Mon, Jun 14, 2004	24.85	24.86	24.30	24.46
3036	NASDAQ	TXN	Thu, Jun 10, 2004	25.50	25.50	24.58	25.13
3035	NASDAQ	TXN	Wed, Jun 9, 2004	25.80	25.84	25.10	25.22
3034	NASDAQ	TXN	Tue, Jun 8, 2004	25.67	26.13	25.67	26.04
3033	NASDAQ	TXN	Mon, Jun 7, 2004	25.60	26.30	25.53	26.23
3032	NASDAQ	TXN	Fri, Jun 4, 2004	24.65	25.40	24.34	25.21
3031	NASDAQ	TXN	Thu, Jun 3, 2004	24.95	24.97	24.19	24.34
3030	NASDAQ	TXN	Wed, Jun 2, 2004	25.95	25.95	25.10	25.18
3029	NASDAQ	TXN	Tue, Jun 1, 2004	25.91	26.33	25.66	25.86
3028	NASDAQ	TXN	Fri, May 28, 2004	25.96	26.33	25.86	26.11
3027	NASDAQ	TXN	Thu, May 27, 2004	25.15	26.00	25.15	25.84
3026	NASDAQ	TXN	Wed, May 26, 2004	25.33	25.44	24.81	25.04
3025	NASDAQ	TXN	Tue, May 25, 2004	24.74	25.47	24.32	25.33
3024	NASDAQ	TXN	Mon, May 24, 2004	25.15	25.25	24.84	24.85
3023	NASDAQ	TXN	Fri, May 21, 2004	25.25	25.40	24.75	24.94
3022	NASDAQ	TXN	Thu, May 20, 2004	25.45	25.50	24.92	25.17
3021	NASDAQ	TXN	Wed, May 19, 2004	25.75	26.11	25.44	25.44
3020	NASDAQ	TXN	Tue, May 18, 2004	25.50	25.51	25.21	25.23
3019	NASDAQ	TXN	Mon, May 17, 2004	24.92	25.40	24.60	25.15
3018	NASDAQ	TXN	Fri, May 14, 2004	25.88	25.88	25.26	25.36
3017	NASDAQ	TXN	Thu, May 13, 2004	25.85	26.10	25.46	25.70
3016	NASDAQ	TXN	Wed, May 12, 2004	26.15	26.16	25.03	25.98
3015	NASDAQ	TXN	Tue, May 11, 2004	26.05	26.45	25.81	26.34
3014	NASDAQ	TXN	Mon, May 10, 2004	25.22	25.98	25.22	25.63
3013	NASDAQ	TXN	Fri, May 7, 2004	24.90	25.79	24.90	25.42
3012	NASDAQ	TXN	Thu, May 6, 2004	24.57	25.20	24.55	25.08
3011	NASDAQ	TXN	Wed, May 5, 2004	24.99	25.23	24.70	24.91
3010	NASDAQ	TXN	Tue, May 4, 2004	24.56	25.10	24.45	24.70
3009	NASDAQ	TXN	Mon, May 3, 2004	25.20	25.74	24.01	24.45
3008	NASDAQ	TXN	Fri, Apr 30, 2004	25.58	25.79	24.99	25.10
3007	NASDAQ	TXN	Thu, Apr 29, 2004	26.70	26.90	24.65	25.43
3006	NASDAQ	TXN	Wed, Apr 28, 2004	26.96	27.50	26.70	26.72
3005	NASDAQ	TXN	Tue, Apr 27, 2004	27.40	27.80	26.93	27.10
3004	NASDAQ	TXN	Mon, Apr 26, 2004	28.39	28.39	27.25	27.46
3003	NASDAQ	TXN	Fri, Apr 23, 2004	27.95	28.31	27.71	27.94
3002	NASDAQ	TXN	Thu, Apr 22, 2004	26.92	28.08	26.92	27.64
3001	NASDAQ	TXN	Wed, Apr 21, 2004	27.40	28.05	26.95	27.36
3000	NASDAQ	TXN	Tue, Apr 20, 2004	28.48	28.80	27.26	27.35
2999	NASDAQ	TXN	Mon, Apr 19, 2004	27.65	28.48	27.57	28.40
2998	NASDAQ	TXN	Fri, Apr 16, 2004	27.99	28.02	27.20	27.66
2997	NASDAQ	TXN	Thu, Apr 15, 2004	29.17	29.18	27.66	28.02
2996	NASDAQ	TXN	Wed, Apr 14, 2004	28.95	29.30	28.67	28.68
2995	NASDAQ	TXN	Tue, Apr 13, 2004	29.48	29.50	28.76	28.98
2994	NASDAQ	TXN	Mon, Apr 12, 2004	29.35	29.58	28.97	29.47
2993	NASDAQ	TXN	Thu, Apr 8, 2004	29.70	29.72	28.77	29.18
2992	NASDAQ	TXN	Wed, Apr 7, 2004	29.28	29.60	28.83	29.30
2991	NASDAQ	TXN	Tue, Apr 6, 2004	29.76	29.80	28.86	29.16
2990	NASDAQ	TXN	Mon, Apr 5, 2004	30.41	31.01	30.12	30.94
2989	NASDAQ	TXN	Fri, Apr 2, 2004	30.50	30.60	30.14	30.41
2988	NASDAQ	TXN	Thu, Apr 1, 2004	29.36	29.98	29.35	29.90
2987	NASDAQ	TXN	Wed, Mar 31, 2004	29.16	29.54	28.74	29.22
2986	NASDAQ	TXN	Tue, Mar 30, 2004	29.09	29.23	28.51	29.05
2985	NASDAQ	TXN	Mon, Mar 29, 2004	28.79	29.40	28.75	29.09
2984	NASDAQ	TXN	Fri, Mar 26, 2004	28.75	29.15	28.57	28.59
2983	NASDAQ	TXN	Thu, Mar 25, 2004	28.05	28.97	27.90	28.81
2982	NASDAQ	TXN	Wed, Mar 24, 2004	27.17	27.91	27.07	27.58
2981	NASDAQ	TXN	Tue, Mar 23, 2004	27.60	27.80	26.80	27.15
2980	NASDAQ	TXN	Mon, Mar 22, 2004	27.50	27.52	26.80	27.31
2979	NASDAQ	TXN	Fri, Mar 19, 2004	29.20	29.20	27.75	27.79
2978	NASDAQ	TXN	Thu, Mar 18, 2004	29.60	29.99	29.17	29.29
2977	NASDAQ	TXN	Wed, Mar 17, 2004	29.70	29.92	29.66	29.75
2976	NASDAQ	TXN	Tue, Mar 16, 2004	29.46	29.65	29.12	29.57
2975	NASDAQ	TXN	Mon, Mar 15, 2004	29.37	29.59	29.05	29.12
2974	NASDAQ	TXN	Fri, Mar 12, 2004	29.45	29.85	29.29	29.81
2973	NASDAQ	TXN	Thu, Mar 11, 2004	29.35	30.15	29.05	29.20
2972	NASDAQ	TXN	Wed, Mar 10, 2004	30.44	30.75	29.41	29.68
2971	NASDAQ	TXN	Tue, Mar 9, 2004	30.75	30.75	29.20	30.26
2970	NASDAQ	TXN	Mon, Mar 8, 2004	31.65	31.83	30.59	30.60
2969	NASDAQ	TXN	Fri, Mar 5, 2004	30.95	31.71	30.84	31.47
2968	NASDAQ	TXN	Thu, Mar 4, 2004	30.72	31.31	30.70	31.12
2967	NASDAQ	TXN	Wed, Mar 3, 2004	31.29	31.48	30.62	30.74
2966	NASDAQ	TXN	Tue, Mar 2, 2004	31.40	31.85	31.22	31.28
2965	NASDAQ	TXN	Mon, Mar 1, 2004	30.65	31.10	30.26	31.02
2964	NASDAQ	TXN	Fri, Feb 27, 2004	31.20	31.40	30.49	30.65
2963	NASDAQ	TXN	Thu, Feb 26, 2004	30.66	31.39	30.40	31.25
2962	NASDAQ	TXN	Wed, Feb 25, 2004	30.18	30.76	30.16	30.66
2961	NASDAQ	TXN	Tue, Feb 24, 2004	29.60	30.20	29.29	29.91
2960	NASDAQ	TXN	Mon, Feb 23, 2004	30.62	30.89	29.50	29.74
2959	NASDAQ	TXN	Fri, Feb 20, 2004	30.90	31.06	30.25	30.62
2958	NASDAQ	TXN	Thu, Feb 19, 2004	31.95	32.02	30.76	30.90
2957	NASDAQ	TXN	Wed, Feb 18, 2004	31.48	31.72	31.00	31.44
2956	NASDAQ	TXN	Tue, Feb 17, 2004	30.98	31.25	30.75	31.17
2955	NASDAQ	TXN	Fri, Feb 13, 2004	31.43	31.80	30.31	30.77
2954	NASDAQ	TXN	Thu, Feb 12, 2004	31.32	31.94	31.28	31.30
2953	NASDAQ	TXN	Wed, Feb 11, 2004	31.30	31.70	31.10	31.62
2952	NASDAQ	TXN	Tue, Feb 10, 2004	31.26	31.70	31.00	31.35
2951	NASDAQ	TXN	Mon, Feb 9, 2004	31.47	31.74	31.10	31.22
2950	NASDAQ	TXN	Fri, Feb 6, 2004	30.20	31.40	30.20	31.31
2949	NASDAQ	TXN	Thu, Feb 5, 2004	30.45	30.60	29.69	30.03
2948	NASDAQ	TXN	Wed, Feb 4, 2004	30.75	30.75	30.02	30.07
2947	NASDAQ	TXN	Tue, Feb 3, 2004	30.41	31.05	30.16	30.76
2946	NASDAQ	TXN	Mon, Feb 2, 2004	31.42	31.60	30.71	30.91
2945	NASDAQ	TXN	Fri, Jan 30, 2004	30.34	31.55	30.28	31.35
2944	NASDAQ	TXN	Thu, Jan 29, 2004	30.99	30.99	30.16	30.59
2943	NASDAQ	TXN	Wed, Jan 28, 2004	30.80	31.38	30.36	30.70
2942	NASDAQ	TXN	Tue, Jan 27, 2004	31.85	31.85	30.50	30.50
2941	NASDAQ	TXN	Mon, Jan 26, 2004	31.20	32.13	31.00	31.99
2940	NASDAQ	TXN	Fri, Jan 23, 2004	31.95	31.95	30.70	30.97
2939	NASDAQ	TXN	Thu, Jan 22, 2004	32.41	32.78	31.67	31.73
2938	NASDAQ	TXN	Wed, Jan 21, 2004	32.90	33.05	31.89	32.31
2937	NASDAQ	TXN	Tue, Jan 20, 2004	33.74	33.75	33.28	33.43
2936	NASDAQ	TXN	Fri, Jan 16, 2004	33.87	33.98	33.41	33.53
2935	NASDAQ	TXN	Thu, Jan 15, 2004	32.48	33.92	32.48	33.65
2934	NASDAQ	TXN	Wed, Jan 14, 2004	32.46	32.65	32.12	32.48
2933	NASDAQ	TXN	Tue, Jan 13, 2004	32.57	32.92	31.89	32.19
2932	NASDAQ	TXN	Mon, Jan 12, 2004	31.78	32.90	31.78	32.80
2931	NASDAQ	TXN	Fri, Jan 9, 2004	31.11	32.10	31.11	31.78
2930	NASDAQ	TXN	Thu, Jan 8, 2004	30.49	31.98	30.49	31.85
2929	NASDAQ	TXN	Wed, Jan 7, 2004	30.07	30.07	29.55	29.95
2928	NASDAQ	TXN	Tue, Jan 6, 2004	29.95	30.30	29.62	29.99
2927	NASDAQ	TXN	Mon, Jan 5, 2004	29.56	29.98	29.56	29.93
2926	NASDAQ	TXN	Fri, Jan 2, 2004	29.63	29.80	29.10	29.31
2925	NASDAQ	TXN	Wed, Dec 31, 2003	29.33	29.60	29.11	29.38
2924	NASDAQ	TXN	Tue, Dec 30, 2003	29.35	29.54	29.11	29.47
2923	NASDAQ	TXN	Mon, Dec 29, 2003	28.88	29.43	28.85	29.42
2922	NASDAQ	TXN	Fri, Dec 26, 2003	28.89	29.20	28.76	28.83
2921	NASDAQ	TXN	Wed, Dec 24, 2003	29.10	29.17	28.83	28.98
2920	NASDAQ	TXN	Tue, Dec 23, 2003	28.40	29.30	28.40	29.17
2919	NASDAQ	TXN	Mon, Dec 22, 2003	28.10	28.97	28.10	28.72
2918	NASDAQ	TXN	Fri, Dec 19, 2003	28.89	28.89	28.32	28.34
2917	NASDAQ	TXN	Thu, Dec 18, 2003	27.65	29.09	27.65	28.88
2916	NASDAQ	TXN	Wed, Dec 17, 2003	27.76	28.07	27.28	27.68
2915	NASDAQ	TXN	Tue, Dec 16, 2003	28.37	28.50	27.33	27.92
2914	NASDAQ	TXN	Mon, Dec 15, 2003	29.69	29.69	28.34	28.34
2913	NASDAQ	TXN	Fri, Dec 12, 2003	28.65	28.95	28.17	28.72
2912	NASDAQ	TXN	Thu, Dec 11, 2003	27.95	28.77	27.85	28.60
2911	NASDAQ	TXN	Wed, Dec 10, 2003	27.63	28.24	27.50	27.92
2910	NASDAQ	TXN	Tue, Dec 9, 2003	28.87	28.90	27.36	27.49
2909	NASDAQ	TXN	Mon, Dec 8, 2003	28.70	28.87	27.97	28.24
2908	NASDAQ	TXN	Fri, Dec 5, 2003	28.80	29.04	28.18	28.36
2907	NASDAQ	TXN	Thu, Dec 4, 2003	29.85	30.53	28.64	29.14
2906	NASDAQ	TXN	Wed, Dec 3, 2003	30.40	30.50	29.41	29.50
2905	NASDAQ	TXN	Tue, Dec 2, 2003	30.18	30.41	29.82	30.11
2904	NASDAQ	TXN	Mon, Dec 1, 2003	30.25	30.40	29.80	30.18
2903	NASDAQ	TXN	Fri, Nov 28, 2003	29.35	29.94	29.35	29.76
2902	NASDAQ	TXN	Wed, Nov 26, 2003	29.70	29.90	29.11	29.65
2901	NASDAQ	TXN	Tue, Nov 25, 2003	29.55	29.76	29.38	29.45
2900	NASDAQ	TXN	Mon, Nov 24, 2003	28.76	29.45	28.70	29.44
2899	NASDAQ	TXN	Fri, Nov 21, 2003	28.18	28.75	27.67	28.35
2898	NASDAQ	TXN	Thu, Nov 20, 2003	28.10	28.76	27.81	27.86
2897	NASDAQ	TXN	Wed, Nov 19, 2003	28.02	28.25	25.02	28.23
2896	NASDAQ	TXN	Tue, Nov 18, 2003	28.93	28.98	27.79	27.86
2895	NASDAQ	TXN	Mon, Nov 17, 2003	28.25	28.59	27.91	28.34
2894	NASDAQ	TXN	Fri, Nov 14, 2003	30.18	30.37	28.61	28.83
2893	NASDAQ	TXN	Thu, Nov 13, 2003	30.50	30.60	29.60	30.19
2892	NASDAQ	TXN	Wed, Nov 12, 2003	29.50	30.79	29.50	30.70
2891	NASDAQ	TXN	Tue, Nov 11, 2003	29.50	29.99	29.32	29.66
2890	NASDAQ	TXN	Mon, Nov 10, 2003	30.23	31.67	29.98	30.09
2889	NASDAQ	TXN	Fri, Nov 7, 2003	31.15	31.30	30.67	30.92
2888	NASDAQ	TXN	Thu, Nov 6, 2003	30.60	31.52	30.00	30.79
2887	NASDAQ	TXN	Wed, Nov 5, 2003	29.00	30.49	29.00	30.43
2886	NASDAQ	TXN	Tue, Nov 4, 2003	29.76	30.08	29.70	29.84
2885	NASDAQ	TXN	Mon, Nov 3, 2003	29.20	30.00	29.20	29.93
2884	NASDAQ	TXN	Fri, Oct 31, 2003	29.51	29.60	28.55	28.92
2883	NASDAQ	TXN	Thu, Oct 30, 2003	29.45	30.49	29.17	29.52
2882	NASDAQ	TXN	Wed, Oct 29, 2003	28.81	29.40	28.81	29.18
2881	NASDAQ	TXN	Tue, Oct 28, 2003	28.30	29.73	28.30	29.35
2880	NASDAQ	TXN	Mon, Oct 27, 2003	27.55	28.15	27.55	28.10
2879	NASDAQ	TXN	Fri, Oct 24, 2003	27.32	27.66	25.70	27.45
2878	NASDAQ	TXN	Thu, Oct 23, 2003	26.40	27.40	26.33	27.31
2877	NASDAQ	TXN	Wed, Oct 22, 2003	26.65	27.19	26.63	27.01
2876	NASDAQ	TXN	Tue, Oct 21, 2003	27.15	27.90	27.05	27.28
2875	NASDAQ	TXN	Mon, Oct 20, 2003	25.28	25.68	24.42	25.67
2874	NASDAQ	TXN	Fri, Oct 17, 2003	26.15	26.15	24.82	24.96
2873	NASDAQ	TXN	Thu, Oct 16, 2003	25.45	25.87	25.35	25.60
2872	NASDAQ	TXN	Wed, Oct 15, 2003	26.40	26.45	25.25	25.55
2871	NASDAQ	TXN	Tue, Oct 14, 2003	25.26	25.90	25.06	25.84
2870	NASDAQ	TXN	Mon, Oct 13, 2003	25.05	25.80	25.05	25.58
2869	NASDAQ	TXN	Fri, Oct 10, 2003	25.35	25.75	25.16	25.48
2868	NASDAQ	TXN	Thu, Oct 9, 2003	24.45	25.43	24.45	24.99
2867	NASDAQ	TXN	Wed, Oct 8, 2003	23.90	24.89	23.90	24.68
2866	NASDAQ	TXN	Tue, Oct 7, 2003	24.45	24.78	24.04	24.72
2865	NASDAQ	TXN	Mon, Oct 6, 2003	24.65	24.90	24.29	24.45
2864	NASDAQ	TXN	Fri, Oct 3, 2003	24.10	25.15	24.00	24.65
2863	NASDAQ	TXN	Thu, Oct 2, 2003	23.25	23.78	23.01	23.50
2862	NASDAQ	TXN	Wed, Oct 1, 2003	22.98	23.74	22.87	23.25
2861	NASDAQ	TXN	Tue, Sep 30, 2003	23.16	23.20	22.65	22.80
2860	NASDAQ	TXN	Mon, Sep 29, 2003	22.82	23.18	22.69	23.15
2859	NASDAQ	TXN	Fri, Sep 26, 2003	23.03	23.45	22.57	22.58
2858	NASDAQ	TXN	Thu, Sep 25, 2003	23.06	23.65	22.74	23.06
2857	NASDAQ	TXN	Wed, Sep 24, 2003	23.98	24.29	23.05	23.08
2856	NASDAQ	TXN	Tue, Sep 23, 2003	23.45	24.27	23.45	24.11
2855	NASDAQ	TXN	Mon, Sep 22, 2003	23.50	23.82	23.25	23.45
2854	NASDAQ	TXN	Fri, Sep 19, 2003	24.39	24.51	23.90	24.17
2853	NASDAQ	TXN	Thu, Sep 18, 2003	24.03	24.65	23.80	24.39
2852	NASDAQ	TXN	Wed, Sep 17, 2003	24.64	25.04	24.22	24.24
2851	NASDAQ	TXN	Tue, Sep 16, 2003	23.73	24.80	23.73	24.75
2850	NASDAQ	TXN	Mon, Sep 15, 2003	23.74	24.11	23.53	23.63
2849	NASDAQ	TXN	Fri, Sep 12, 2003	23.68	24.11	23.30	23.88
2848	NASDAQ	TXN	Thu, Sep 11, 2003	23.42	24.18	22.70	23.69
2847	NASDAQ	TXN	Wed, Sep 10, 2003	24.37	24.50	23.21	23.42
2846	NASDAQ	TXN	Tue, Sep 9, 2003	25.50	25.85	25.17	25.32
2845	NASDAQ	TXN	Mon, Sep 8, 2003	25.13	26.12	25.13	26.03
2844	NASDAQ	TXN	Fri, Sep 5, 2003	23.90	25.60	23.90	25.13
2843	NASDAQ	TXN	Thu, Sep 4, 2003	23.65	24.40	23.60	24.16
2842	NASDAQ	TXN	Wed, Sep 3, 2003	24.28	24.36	23.45	23.65
2841	NASDAQ	TXN	Tue, Sep 2, 2003	23.76	24.20	23.63	24.04
2840	NASDAQ	TXN	Fri, Aug 29, 2003	23.80	24.00	23.60	23.85
2839	NASDAQ	TXN	Thu, Aug 28, 2003	23.46	23.99	23.08	23.76
2838	NASDAQ	TXN	Wed, Aug 27, 2003	22.57	23.75	22.57	23.49
2837	NASDAQ	TXN	Tue, Aug 26, 2003	22.10	22.71	22.10	22.68
2836	NASDAQ	TXN	Mon, Aug 25, 2003	22.81	23.15	22.00	22.61
2835	NASDAQ	TXN	Fri, Aug 22, 2003	23.35	23.76	22.75	22.81
2834	NASDAQ	TXN	Thu, Aug 21, 2003	20.80	22.21	20.80	22.15
2833	NASDAQ	TXN	Wed, Aug 20, 2003	20.65	21.14	20.65	20.80
2832	NASDAQ	TXN	Tue, Aug 19, 2003	20.42	21.39	20.42	21.09
2831	NASDAQ	TXN	Mon, Aug 18, 2003	19.31	21.17	19.31	20.91
2830	NASDAQ	TXN	Fri, Aug 15, 2003	20.00	20.25	19.69	20.18
2829	NASDAQ	TXN	Thu, Aug 14, 2003	19.72	20.07	19.56	20.05
2828	NASDAQ	TXN	Wed, Aug 13, 2003	18.89	19.65	18.87	19.32
2827	NASDAQ	TXN	Tue, Aug 12, 2003	18.60	18.90	18.42	18.89
2826	NASDAQ	TXN	Mon, Aug 11, 2003	17.90	18.52	17.90	18.48
2825	NASDAQ	TXN	Fri, Aug 8, 2003	18.25	18.44	17.86	18.05
2824	NASDAQ	TXN	Thu, Aug 7, 2003	18.20	18.34	18.06	18.21
2823	NASDAQ	TXN	Wed, Aug 6, 2003	18.43	18.62	18.00	18.25
2822	NASDAQ	TXN	Tue, Aug 5, 2003	18.90	18.90	18.26	18.29
2821	NASDAQ	TXN	Mon, Aug 4, 2003	18.72	18.85	18.42	18.80
2820	NASDAQ	TXN	Fri, Aug 1, 2003	18.65	18.95	18.57	18.87
2819	NASDAQ	TXN	Thu, Jul 31, 2003	19.00	19.31	18.75	18.87
2818	NASDAQ	TXN	Wed, Jul 30, 2003	18.75	19.03	18.69	18.70
2817	NASDAQ	TXN	Tue, Jul 29, 2003	19.06	19.40	18.60	18.72
2816	NASDAQ	TXN	Mon, Jul 28, 2003	18.50	19.86	18.50	19.17
2815	NASDAQ	TXN	Fri, Jul 25, 2003	18.67	19.98	18.35	19.05
2814	NASDAQ	TXN	Thu, Jul 24, 2003	19.40	19.54	18.75	18.77
2813	NASDAQ	TXN	Wed, Jul 23, 2003	19.25	19.40	18.73	19.29
2812	NASDAQ	TXN	Tue, Jul 22, 2003	19.25	19.39	18.72	19.25
2811	NASDAQ	TXN	Mon, Jul 21, 2003	18.35	18.65	17.79	17.88
2810	NASDAQ	TXN	Fri, Jul 18, 2003	18.25	18.75	18.03	18.69
2809	NASDAQ	TXN	Thu, Jul 17, 2003	18.65	18.65	18.22	18.25
2808	NASDAQ	TXN	Wed, Jul 16, 2003	19.52	19.73	18.90	19.23
2807	NASDAQ	TXN	Tue, Jul 15, 2003	19.13	19.48	19.02	19.44
2806	NASDAQ	TXN	Mon, Jul 14, 2003	19.14	19.39	19.08	19.12
2805	NASDAQ	TXN	Fri, Jul 11, 2003	19.00	19.05	18.51	18.76
2804	NASDAQ	TXN	Thu, Jul 10, 2003	19.15	19.19	18.76	18.81
2803	NASDAQ	TXN	Wed, Jul 9, 2003	19.18	19.80	19.00	19.49
2802	NASDAQ	TXN	Tue, Jul 8, 2003	18.89	19.15	18.55	19.07
2801	NASDAQ	TXN	Mon, Jul 7, 2003	18.25	18.93	18.25	18.89
2800	NASDAQ	TXN	Thu, Jul 3, 2003	18.05	18.11	17.75	17.75
2799	NASDAQ	TXN	Wed, Jul 2, 2003	17.75	18.25	17.75	18.22
2798	NASDAQ	TXN	Tue, Jul 1, 2003	17.60	17.70	17.21	17.62
2797	NASDAQ	TXN	Mon, Jun 30, 2003	18.01	18.30	17.55	17.60
2796	NASDAQ	TXN	Fri, Jun 27, 2003	18.10	18.35	17.86	18.01
2795	NASDAQ	TXN	Thu, Jun 26, 2003	17.50	18.00	17.43	17.99
2794	NASDAQ	TXN	Wed, Jun 25, 2003	17.78	17.90	17.35	17.35
2793	NASDAQ	TXN	Tue, Jun 24, 2003	17.77	17.97	17.46	17.77
2792	NASDAQ	TXN	Mon, Jun 23, 2003	18.50	18.50	17.92	18.09
2791	NASDAQ	TXN	Fri, Jun 20, 2003	18.98	18.99	18.39	18.50
2790	NASDAQ	TXN	Thu, Jun 19, 2003	18.60	19.10	18.60	18.79
2789	NASDAQ	TXN	Wed, Jun 18, 2003	18.11	18.74	18.04	18.60
2788	NASDAQ	TXN	Tue, Jun 17, 2003	18.50	18.68	18.29	18.43
2787	NASDAQ	TXN	Mon, Jun 16, 2003	18.18	18.85	17.82	18.44
2786	NASDAQ	TXN	Fri, Jun 13, 2003	18.55	18.57	17.74	18.00
2785	NASDAQ	TXN	Thu, Jun 12, 2003	18.96	19.04	18.25	18.49
2784	NASDAQ	TXN	Wed, Jun 11, 2003	18.96	19.00	18.00	18.86
2783	NASDAQ	TXN	Tue, Jun 10, 2003	20.22	20.76	19.82	20.39
2782	NASDAQ	TXN	Mon, Jun 9, 2003	20.69	20.74	20.00	20.22
2781	NASDAQ	TXN	Fri, Jun 6, 2003	21.28	21.98	20.86	20.95
2780	NASDAQ	TXN	Thu, Jun 5, 2003	20.50	20.98	20.19	20.84
2779	NASDAQ	TXN	Wed, Jun 4, 2003	20.49	21.15	20.45	21.10
2778	NASDAQ	TXN	Tue, Jun 3, 2003	19.95	20.62	19.91	20.62
2777	NASDAQ	TXN	Mon, Jun 2, 2003	20.74	20.81	19.76	20.10
2776	NASDAQ	TXN	Fri, May 30, 2003	20.37	20.85	20.37	20.50
2775	NASDAQ	TXN	Thu, May 29, 2003	20.14	21.02	20.10	20.24
2774	NASDAQ	TXN	Wed, May 28, 2003	19.00	20.32	19.00	20.17
2773	NASDAQ	TXN	Tue, May 27, 2003	18.70	19.35	18.56	19.28
2772	NASDAQ	TXN	Fri, May 23, 2003	18.78	18.78	18.58	18.71
2771	NASDAQ	TXN	Thu, May 22, 2003	18.80	18.85	18.55	18.63
2770	NASDAQ	TXN	Wed, May 21, 2003	18.81	18.87	18.33	18.77
2769	NASDAQ	TXN	Tue, May 20, 2003	18.81	19.00	18.47	18.73
2768	NASDAQ	TXN	Mon, May 19, 2003	19.28	19.43	18.70	18.77
2767	NASDAQ	TXN	Fri, May 16, 2003	19.40	19.72	19.24	19.59
2766	NASDAQ	TXN	Thu, May 15, 2003	19.72	19.88	19.23	19.60
2765	NASDAQ	TXN	Wed, May 14, 2003	20.00	20.03	19.21	19.42
2764	NASDAQ	TXN	Tue, May 13, 2003	19.50	20.00	19.45	19.70
2763	NASDAQ	TXN	Mon, May 12, 2003	19.82	20.15	19.55	19.67
2762	NASDAQ	TXN	Fri, May 9, 2003	19.30	20.14	19.24	20.00
2761	NASDAQ	TXN	Thu, May 8, 2003	19.31	19.31	18.54	18.87
2760	NASDAQ	TXN	Wed, May 7, 2003	19.82	19.96	19.10	19.30
2759	NASDAQ	TXN	Tue, May 6, 2003	19.56	20.41	19.50	20.20
2758	NASDAQ	TXN	Mon, May 5, 2003	19.01	20.05	19.01	19.49
2757	NASDAQ	TXN	Fri, May 2, 2003	18.25	19.37	18.25	19.29
2756	NASDAQ	TXN	Thu, May 1, 2003	18.45	18.75	18.15	18.55
2755	NASDAQ	TXN	Wed, Apr 30, 2003	18.75	19.00	18.45	18.49
2754	NASDAQ	TXN	Tue, Apr 29, 2003	18.87	19.35	18.75	19.06
2753	NASDAQ	TXN	Mon, Apr 28, 2003	18.38	19.00	18.21	18.78
2752	NASDAQ	TXN	Fri, Apr 25, 2003	19.19	19.19	18.34	18.39
2751	NASDAQ	TXN	Thu, Apr 24, 2003	19.25	19.50	19.03	19.35
2750	NASDAQ	TXN	Wed, Apr 23, 2003	19.50	19.80	19.35	19.69
2749	NASDAQ	TXN	Tue, Apr 22, 2003	19.30	19.93	19.06	19.91
2748	NASDAQ	TXN	Mon, Apr 21, 2003	19.05	19.84	18.99	19.37
2747	NASDAQ	TXN	Thu, Apr 17, 2003	18.64	19.50	18.62	19.40
2746	NASDAQ	TXN	Wed, Apr 16, 2003	18.10	19.26	18.10	19.00
2745	NASDAQ	TXN	Tue, Apr 15, 2003	16.15	17.33	16.00	17.22
2744	NASDAQ	TXN	Mon, Apr 14, 2003	16.23	16.94	16.14	16.94
2743	NASDAQ	TXN	Fri, Apr 11, 2003	16.77	16.88	16.12	16.23
2742	NASDAQ	TXN	Thu, Apr 10, 2003	16.48	16.63	16.11	16.53
2741	NASDAQ	TXN	Wed, Apr 9, 2003	15.96	16.67	15.96	16.24
2740	NASDAQ	TXN	Tue, Apr 8, 2003	17.07	17.07	16.02	16.39
2739	NASDAQ	TXN	Mon, Apr 7, 2003	17.75	17.80	17.07	17.20
2738	NASDAQ	TXN	Fri, Apr 4, 2003	17.50	17.50	16.70	16.90
2737	NASDAQ	TXN	Thu, Apr 3, 2003	17.17	18.00	17.17	17.75
2736	NASDAQ	TXN	Wed, Apr 2, 2003	16.91	17.69	16.91	17.58
2735	NASDAQ	TXN	Tue, Apr 1, 2003	16.42	16.80	16.37	16.44
2734	NASDAQ	TXN	Mon, Mar 31, 2003	16.85	17.24	16.26	16.37
2733	NASDAQ	TXN	Fri, Mar 28, 2003	17.52	17.75	17.31	17.38
2732	NASDAQ	TXN	Thu, Mar 27, 2003	17.52	17.91	17.33	17.75
2731	NASDAQ	TXN	Wed, Mar 26, 2003	17.90	18.00	17.60	17.75
2730	NASDAQ	TXN	Tue, Mar 25, 2003	17.73	18.08	17.53	17.90
2729	NASDAQ	TXN	Mon, Mar 24, 2003	17.91	18.05	17.58	17.73
2728	NASDAQ	TXN	Fri, Mar 21, 2003	18.64	18.75	18.19	18.67
2727	NASDAQ	TXN	Thu, Mar 20, 2003	18.12	18.48	17.81	18.28
2726	NASDAQ	TXN	Wed, Mar 19, 2003	18.25	18.50	17.77	18.26
2725	NASDAQ	TXN	Tue, Mar 18, 2003	18.35	18.48	17.85	18.46
2724	NASDAQ	TXN	Mon, Mar 17, 2003	17.10	18.42	17.09	18.26
2723	NASDAQ	TXN	Fri, Mar 14, 2003	17.65	18.14	17.15	17.41
2722	NASDAQ	TXN	Thu, Mar 13, 2003	17.04	18.10	17.00	17.91
2721	NASDAQ	TXN	Wed, Mar 12, 2003	16.37	16.70	16.29	16.69
2720	NASDAQ	TXN	Tue, Mar 11, 2003	16.10	16.65	16.01	16.37
2719	NASDAQ	TXN	Mon, Mar 10, 2003	16.03	16.26	15.96	16.02
2718	NASDAQ	TXN	Fri, Mar 7, 2003	15.71	16.50	15.71	16.30
2717	NASDAQ	TXN	Thu, Mar 6, 2003	16.20	16.45	15.35	16.45
2716	NASDAQ	TXN	Wed, Mar 5, 2003	16.08	16.49	16.00	16.20
2715	NASDAQ	TXN	Tue, Mar 4, 2003	16.30	16.38	15.95	16.00
2714	NASDAQ	TXN	Mon, Mar 3, 2003	16.90	16.99	16.04	16.20
2713	NASDAQ	TXN	Fri, Feb 28, 2003	16.56	16.79	16.32	16.75
2712	NASDAQ	TXN	Thu, Feb 27, 2003	15.85	16.37	15.75	16.30
2711	NASDAQ	TXN	Wed, Feb 26, 2003	16.03	16.25	15.70	15.75
2710	NASDAQ	TXN	Tue, Feb 25, 2003	15.94	16.09	15.35	16.03
2709	NASDAQ	TXN	Mon, Feb 24, 2003	15.73	16.13	15.70	15.93
2708	NASDAQ	TXN	Fri, Feb 21, 2003	16.10	16.24	15.60	15.89
2707	NASDAQ	TXN	Thu, Feb 20, 2003	16.40	16.54	15.95	15.99
2706	NASDAQ	TXN	Wed, Feb 19, 2003	16.85	16.85	16.06	16.41
2705	NASDAQ	TXN	Tue, Feb 18, 2003	15.75	16.40	15.68	16.24
2704	NASDAQ	TXN	Fri, Feb 14, 2003	14.80	15.48	14.70	15.48
2703	NASDAQ	TXN	Thu, Feb 13, 2003	14.78	15.10	14.35	14.91
2702	NASDAQ	TXN	Wed, Feb 12, 2003	15.36	15.64	15.13	15.25
2701	NASDAQ	TXN	Tue, Feb 11, 2003	15.19	15.69	15.15	15.44
2700	NASDAQ	TXN	Mon, Feb 10, 2003	14.95	15.19	14.60	15.05
2699	NASDAQ	TXN	Fri, Feb 7, 2003	15.25	15.38	14.83	14.99
2698	NASDAQ	TXN	Thu, Feb 6, 2003	15.25	15.60	14.94	15.06
2697	NASDAQ	TXN	Wed, Feb 5, 2003	15.59	16.05	15.45	15.49
2696	NASDAQ	TXN	Tue, Feb 4, 2003	15.70	15.86	15.35	15.49
2695	NASDAQ	TXN	Mon, Feb 3, 2003	15.90	16.16	15.51	15.85
2694	NASDAQ	TXN	Fri, Jan 31, 2003	15.06	16.10	15.05	15.90
2693	NASDAQ	TXN	Thu, Jan 30, 2003	16.20	16.60	15.59	15.66
2692	NASDAQ	TXN	Wed, Jan 29, 2003	15.90	16.45	15.56	16.35
2691	NASDAQ	TXN	Tue, Jan 28, 2003	15.81	16.37	15.52	16.00
2690	NASDAQ	TXN	Mon, Jan 27, 2003	15.34	15.97	15.30	15.42
2689	NASDAQ	TXN	Fri, Jan 24, 2003	16.13	16.13	15.64	15.86
2688	NASDAQ	TXN	Thu, Jan 23, 2003	15.80	16.90	15.51	16.12
2687	NASDAQ	TXN	Wed, Jan 22, 2003	14.10	14.35	13.91	14.25
2686	NASDAQ	TXN	Tue, Jan 21, 2003	14.55	14.72	13.90	14.15
2685	NASDAQ	TXN	Fri, Jan 17, 2003	14.82	14.83	14.30	14.55
2684	NASDAQ	TXN	Thu, Jan 16, 2003	15.67	15.95	14.91	15.07
2683	NASDAQ	TXN	Wed, Jan 15, 2003	16.25	16.40	15.80	15.91
2682	NASDAQ	TXN	Tue, Jan 14, 2003	16.25	16.43	15.85	16.12
2681	NASDAQ	TXN	Mon, Jan 13, 2003	16.51	16.75	16.01	16.10
2680	NASDAQ	TXN	Fri, Jan 10, 2003	15.86	16.57	15.69	16.05
2679	NASDAQ	TXN	Thu, Jan 9, 2003	16.28	16.37	15.76	15.86
2678	NASDAQ	TXN	Wed, Jan 8, 2003	16.50	16.50	15.65	16.00
2677	NASDAQ	TXN	Tue, Jan 7, 2003	17.38	17.49	16.42	16.50
2676	NASDAQ	TXN	Mon, Jan 6, 2003	16.28	17.10	16.18	17.04
2675	NASDAQ	TXN	Fri, Jan 3, 2003	15.75	16.51	15.68	16.13
2674	NASDAQ	TXN	Thu, Jan 2, 2003	15.30	16.11	15.02	16.04
2673	NASDAQ	TXN	Tue, Dec 31, 2002	15.11	15.42	14.95	15.01
2672	NASDAQ	TXN	Mon, Dec 30, 2002	15.47	15.50	14.80	15.11
2671	NASDAQ	TXN	Fri, Dec 27, 2002	15.60	15.83	15.15	15.29
2670	NASDAQ	TXN	Thu, Dec 26, 2002	15.90	16.25	15.51	15.60
2669	NASDAQ	TXN	Tue, Dec 24, 2002	15.60	15.94	15.60	15.78
2668	NASDAQ	TXN	Mon, Dec 23, 2002	15.50	16.03	15.50	15.83
2667	NASDAQ	TXN	Fri, Dec 20, 2002	16.10	16.10	15.54	15.74
2666	NASDAQ	TXN	Thu, Dec 19, 2002	16.00	16.49	15.46	15.68
2665	NASDAQ	TXN	Wed, Dec 18, 2002	16.95	17.01	16.04	16.28
2664	NASDAQ	TXN	Tue, Dec 17, 2002	17.25	17.88	16.99	17.34
2663	NASDAQ	TXN	Mon, Dec 16, 2002	16.77	17.29	16.53	17.25
2662	NASDAQ	TXN	Fri, Dec 13, 2002	16.85	17.25	16.65	16.70
2661	NASDAQ	TXN	Thu, Dec 12, 2002	17.58	17.74	17.08	17.44
2660	NASDAQ	TXN	Wed, Dec 11, 2002	17.11	17.89	16.69	17.22
2659	NASDAQ	TXN	Tue, Dec 10, 2002	16.90	17.44	16.59	17.11
2658	NASDAQ	TXN	Mon, Dec 9, 2002	17.85	18.01	16.91	16.94
2657	NASDAQ	TXN	Fri, Dec 6, 2002	18.30	18.48	17.81	18.23
2656	NASDAQ	TXN	Thu, Dec 5, 2002	18.59	18.79	17.85	18.30
2655	NASDAQ	TXN	Wed, Dec 4, 2002	18.43	18.70	17.75	18.23
2654	NASDAQ	TXN	Tue, Dec 3, 2002	18.87	19.67	18.87	18.95
2653	NASDAQ	TXN	Mon, Dec 2, 2002	20.02	21.45	19.67	19.77
2652	NASDAQ	TXN	Fri, Nov 29, 2002	20.62	20.62	20.00	20.01
2651	NASDAQ	TXN	Wed, Nov 27, 2002	19.00	20.61	18.85	20.27
2650	NASDAQ	TXN	Tue, Nov 26, 2002	19.42	19.44	18.39	18.45
2649	NASDAQ	TXN	Mon, Nov 25, 2002	19.23	20.09	19.01	19.52
2648	NASDAQ	TXN	Fri, Nov 22, 2002	19.60	19.83	19.03	19.22
2647	NASDAQ	TXN	Thu, Nov 21, 2002	18.83	19.68	18.70	19.68
2646	NASDAQ	TXN	Wed, Nov 20, 2002	17.12	18.42	17.12	18.42
2645	NASDAQ	TXN	Tue, Nov 19, 2002	17.01	17.45	16.51	17.18
2644	NASDAQ	TXN	Mon, Nov 18, 2002	18.00	18.00	16.25	17.00
2643	NASDAQ	TXN	Fri, Nov 15, 2002	15.60	16.46	15.55	16.39
2642	NASDAQ	TXN	Thu, Nov 14, 2002	15.45	16.25	15.32	16.25
2641	NASDAQ	TXN	Wed, Nov 13, 2002	14.82	15.45	14.33	15.10
2640	NASDAQ	TXN	Tue, Nov 12, 2002	14.50	15.10	14.33	14.81
2639	NASDAQ	TXN	Mon, Nov 11, 2002	14.65	14.71	14.10	14.24
2638	NASDAQ	TXN	Fri, Nov 8, 2002	15.12	15.22	14.40	15.00
2637	NASDAQ	TXN	Thu, Nov 7, 2002	15.90	15.95	14.79	14.96
2636	NASDAQ	TXN	Wed, Nov 6, 2002	16.48	16.55	15.64	16.40
2635	NASDAQ	TXN	Tue, Nov 5, 2002	16.80	16.95	15.75	16.22
2634	NASDAQ	TXN	Mon, Nov 4, 2002	17.33	18.00	16.99	17.04
2633	NASDAQ	TXN	Fri, Nov 1, 2002	15.86	16.79	15.54	16.79
2632	NASDAQ	TXN	Thu, Oct 31, 2002	15.85	16.10	15.50	15.86
2631	NASDAQ	TXN	Wed, Oct 30, 2002	15.16	15.99	14.99	15.88
2630	NASDAQ	TXN	Tue, Oct 29, 2002	15.55	15.85	14.59	15.05
2629	NASDAQ	TXN	Mon, Oct 28, 2002	16.18	16.25	15.51	15.70
2628	NASDAQ	TXN	Fri, Oct 25, 2002	14.59	15.50	14.56	15.50
2627	NASDAQ	TXN	Thu, Oct 24, 2002	15.40	16.30	14.55	14.59
2626	NASDAQ	TXN	Wed, Oct 23, 2002	14.14	14.94	13.99	14.88
2625	NASDAQ	TXN	Tue, Oct 22, 2002	13.40	14.92	13.30	14.00
2624	NASDAQ	TXN	Mon, Oct 21, 2002	17.03	17.35	16.06	17.12
2623	NASDAQ	TXN	Fri, Oct 18, 2002	17.00	17.24	16.34	17.10
2622	NASDAQ	TXN	Thu, Oct 17, 2002	15.91	17.50	15.91	17.19
2621	NASDAQ	TXN	Wed, Oct 16, 2002	16.74	16.75	16.00	16.16
2620	NASDAQ	TXN	Tue, Oct 15, 2002	17.48	17.63	16.95	17.63
2619	NASDAQ	TXN	Mon, Oct 14, 2002	15.50	16.11	14.65	15.99
2618	NASDAQ	TXN	Fri, Oct 11, 2002	15.18	16.45	15.00	16.11
2617	NASDAQ	TXN	Thu, Oct 10, 2002	13.37	14.48	13.10	14.20
2616	NASDAQ	TXN	Wed, Oct 9, 2002	13.41	14.24	13.10	13.23
2615	NASDAQ	TXN	Tue, Oct 8, 2002	14.45	14.50	13.27	14.00
2614	NASDAQ	TXN	Mon, Oct 7, 2002	14.85	14.88	14.11	14.25
2613	NASDAQ	TXN	Fri, Oct 4, 2002	15.55	15.59	14.55	14.68
2612	NASDAQ	TXN	Thu, Oct 3, 2002	16.00	16.16	15.12	15.24
2611	NASDAQ	TXN	Wed, Oct 2, 2002	15.90	16.79	15.70	15.89
2610	NASDAQ	TXN	Tue, Oct 1, 2002	15.00	16.50	14.40	16.12
2609	NASDAQ	TXN	Mon, Sep 30, 2002	15.05	15.09	14.21	14.77
2608	NASDAQ	TXN	Fri, Sep 27, 2002	16.05	16.69	15.50	15.58
2607	NASDAQ	TXN	Thu, Sep 26, 2002	16.70	17.01	16.00	16.49
2606	NASDAQ	TXN	Wed, Sep 25, 2002	15.45	16.65	15.31	16.35
2605	NASDAQ	TXN	Tue, Sep 24, 2002	14.70	15.75	14.57	15.10
2604	NASDAQ	TXN	Mon, Sep 23, 2002	15.60	15.62	14.75	14.95
2603	NASDAQ	TXN	Fri, Sep 20, 2002	16.80	16.94	15.50	15.78
2602	NASDAQ	TXN	Thu, Sep 19, 2002	17.24	17.63	16.89	17.03
2601	NASDAQ	TXN	Wed, Sep 18, 2002	17.55	17.98	17.25	17.61
2600	NASDAQ	TXN	Tue, Sep 17, 2002	18.50	18.90	17.56	18.00
2599	NASDAQ	TXN	Mon, Sep 16, 2002	18.62	19.00	18.21	18.27
2598	NASDAQ	TXN	Fri, Sep 13, 2002	19.05	19.60	18.90	19.00
2597	NASDAQ	TXN	Thu, Sep 12, 2002	20.07	20.15	19.15	19.21
2596	NASDAQ	TXN	Wed, Sep 11, 2002	21.39	21.85	20.55	20.65
2595	NASDAQ	TXN	Tue, Sep 10, 2002	19.80	20.69	19.79	20.48
2594	NASDAQ	TXN	Mon, Sep 9, 2002	19.71	20.08	19.20	19.91
2593	NASDAQ	TXN	Fri, Sep 6, 2002	19.50	20.35	19.49	20.04
2592	NASDAQ	TXN	Thu, Sep 5, 2002	18.61	18.90	18.41	18.62
2591	NASDAQ	TXN	Wed, Sep 4, 2002	18.90	19.32	18.40	19.18
2590	NASDAQ	TXN	Tue, Sep 3, 2002	19.20	19.34	18.43	18.52
2589	NASDAQ	TXN	Fri, Aug 30, 2002	19.55	20.40	19.50	19.70
2588	NASDAQ	TXN	Thu, Aug 29, 2002	19.65	20.75	19.50	19.95
2587	NASDAQ	TXN	Wed, Aug 28, 2002	20.30	20.65	19.92	20.24
2586	NASDAQ	TXN	Tue, Aug 27, 2002	21.92	22.17	20.53	20.63
2585	NASDAQ	TXN	Mon, Aug 26, 2002	21.95	22.23	21.18	22.10
2584	NASDAQ	TXN	Fri, Aug 23, 2002	22.71	23.23	21.66	21.80
2583	NASDAQ	TXN	Thu, Aug 22, 2002	22.70	23.41	21.81	22.98
2582	NASDAQ	TXN	Wed, Aug 21, 2002	22.25	22.95	21.86	22.72
2581	NASDAQ	TXN	Tue, Aug 20, 2002	22.70	22.71	21.75	21.81
2580	NASDAQ	TXN	Mon, Aug 19, 2002	22.24	23.08	21.74	22.60
2579	NASDAQ	TXN	Fri, Aug 16, 2002	20.20	22.70	20.05	21.99
2578	NASDAQ	TXN	Thu, Aug 15, 2002	20.00	20.70	19.58	20.30
2577	NASDAQ	TXN	Wed, Aug 14, 2002	19.05	19.90	18.53	19.88
2576	NASDAQ	TXN	Tue, Aug 13, 2002	20.00	20.69	19.17	19.20
2575	NASDAQ	TXN	Mon, Aug 12, 2002	20.05	20.36	19.92	20.15
2574	NASDAQ	TXN	Fri, Aug 9, 2002	19.90	21.15	19.61	20.92
2573	NASDAQ	TXN	Thu, Aug 8, 2002	19.51	20.73	19.00	20.49
2572	NASDAQ	TXN	Wed, Aug 7, 2002	19.70	20.25	18.68	19.50
2571	NASDAQ	TXN	Tue, Aug 6, 2002	18.75	19.85	18.67	18.89
2570	NASDAQ	TXN	Mon, Aug 5, 2002	19.96	20.05	18.16	18.20
2569	NASDAQ	TXN	Fri, Aug 2, 2002	20.45	20.45	19.10	19.97
2568	NASDAQ	TXN	Thu, Aug 1, 2002	23.00	23.20	21.09	21.11
2567	NASDAQ	TXN	Wed, Jul 31, 2002	23.55	23.55	22.50	23.15
2566	NASDAQ	TXN	Tue, Jul 30, 2002	23.20	23.92	22.97	23.65
2565	NASDAQ	TXN	Mon, Jul 29, 2002	23.35	23.75	22.48	23.50
2564	NASDAQ	TXN	Fri, Jul 26, 2002	22.22	23.32	21.50	22.34
2563	NASDAQ	TXN	Thu, Jul 25, 2002	22.95	23.40	21.11	22.14
2562	NASDAQ	TXN	Wed, Jul 24, 2002	23.00	24.23	22.39	24.00
2561	NASDAQ	TXN	Tue, Jul 23, 2002	24.50	24.50	23.25	23.48
2560	NASDAQ	TXN	Mon, Jul 22, 2002	24.85	25.02	23.15	23.39
2559	NASDAQ	TXN	Fri, Jul 19, 2002	24.90	26.25	24.56	24.85
2558	NASDAQ	TXN	Thu, Jul 18, 2002	25.77	26.45	25.20	25.20
2557	NASDAQ	TXN	Wed, Jul 17, 2002	26.50	27.25	21.36	25.78
2556	NASDAQ	TXN	Tue, Jul 16, 2002	24.60	26.45	24.59	25.12
2555	NASDAQ	TXN	Mon, Jul 15, 2002	23.32	25.10	23.10	24.60
2554	NASDAQ	TXN	Fri, Jul 12, 2002	23.17	24.40	22.50	23.74
2553	NASDAQ	TXN	Thu, Jul 11, 2002	22.05	24.09	21.25	23.17
2552	NASDAQ	TXN	Wed, Jul 10, 2002	23.45	23.50	22.12	22.18
2551	NASDAQ	TXN	Tue, Jul 9, 2002	23.85	23.93	22.99	23.30
2550	NASDAQ	TXN	Mon, Jul 8, 2002	24.99	25.39	23.69	24.15
2549	NASDAQ	TXN	Fri, Jul 5, 2002	23.80	25.19	23.80	24.98
2548	NASDAQ	TXN	Wed, Jul 3, 2002	22.06	23.16	21.80	23.14
2547	NASDAQ	TXN	Tue, Jul 2, 2002	22.80	23.10	22.00	22.19
2546	NASDAQ	TXN	Mon, Jul 1, 2002	24.40	25.42	23.10	23.45
2545	NASDAQ	TXN	Fri, Jun 28, 2002	24.50	25.31	23.70	23.70
2544	NASDAQ	TXN	Thu, Jun 27, 2002	24.75	25.30	23.74	24.67
2543	NASDAQ	TXN	Wed, Jun 26, 2002	22.25	25.00	22.15	24.23
2542	NASDAQ	TXN	Tue, Jun 25, 2002	24.85	25.01	23.37	23.43
2541	NASDAQ	TXN	Mon, Jun 24, 2002	22.50	24.50	22.50	24.14
2540	NASDAQ	TXN	Fri, Jun 21, 2002	24.03	24.58	22.50	22.93
2539	NASDAQ	TXN	Thu, Jun 20, 2002	24.95	25.38	24.04	24.47
2538	NASDAQ	TXN	Wed, Jun 19, 2002	25.15	26.12	24.77	24.85
2537	NASDAQ	TXN	Tue, Jun 18, 2002	26.50	27.60	26.07	26.09
2536	NASDAQ	TXN	Mon, Jun 17, 2002	25.55	26.81	25.54	26.64
2535	NASDAQ	TXN	Fri, Jun 14, 2002	24.50	25.60	23.49	25.40
2534	NASDAQ	TXN	Thu, Jun 13, 2002	25.50	26.30	25.00	25.55
2533	NASDAQ	TXN	Wed, Jun 12, 2002	25.00	26.25	24.75	25.64
2532	NASDAQ	TXN	Tue, Jun 11, 2002	26.25	26.50	24.94	24.95
2531	NASDAQ	TXN	Mon, Jun 10, 2002	26.30	26.65	25.74	25.77
2530	NASDAQ	TXN	Fri, Jun 7, 2002	25.50	26.73	25.40	26.40
2529	NASDAQ	TXN	Thu, Jun 6, 2002	28.25	28.32	27.20	27.69
2528	NASDAQ	TXN	Wed, Jun 5, 2002	28.05	28.55	27.37	28.44
2527	NASDAQ	TXN	Tue, Jun 4, 2002	27.51	28.38	27.05	28.10
2526	NASDAQ	TXN	Mon, Jun 3, 2002	28.70	28.70	27.50	27.74
2525	NASDAQ	TXN	Fri, May 31, 2002	29.24	29.74	28.23	28.67
2524	NASDAQ	TXN	Thu, May 30, 2002	28.40	29.24	27.88	28.80
2523	NASDAQ	TXN	Wed, May 29, 2002	29.26	29.38	28.72	28.73
2522	NASDAQ	TXN	Tue, May 28, 2002	29.98	30.30	29.10	29.89
2521	NASDAQ	TXN	Fri, May 24, 2002	30.42	30.42	29.78	29.98
2520	NASDAQ	TXN	Thu, May 23, 2002	30.67	30.81	29.80	30.62
2519	NASDAQ	TXN	Wed, May 22, 2002	30.25	31.05	29.88	30.66
2518	NASDAQ	TXN	Tue, May 21, 2002	31.90	31.96	30.34	30.61
2517	NASDAQ	TXN	Mon, May 20, 2002	32.34	32.48	31.50	31.70
2516	NASDAQ	TXN	Fri, May 17, 2002	32.57	32.74	31.69	32.34
2515	NASDAQ	TXN	Thu, May 16, 2002	31.69	32.24	31.05	32.11
2514	NASDAQ	TXN	Wed, May 15, 2002	31.38	32.46	30.70	31.70
2513	NASDAQ	TXN	Tue, May 14, 2002	32.00	32.22	31.10	31.30
2512	NASDAQ	TXN	Mon, May 13, 2002	29.01	30.27	28.55	30.27
2511	NASDAQ	TXN	Fri, May 10, 2002	29.90	30.04	28.53	28.70
2510	NASDAQ	TXN	Thu, May 9, 2002	30.65	30.68	29.42	29.79
2509	NASDAQ	TXN	Wed, May 8, 2002	29.00	31.14	28.96	30.60
2508	NASDAQ	TXN	Tue, May 7, 2002	28.00	28.21	27.00	27.51
2507	NASDAQ	TXN	Mon, May 6, 2002	28.10	28.69	27.22	27.55
2506	NASDAQ	TXN	Fri, May 3, 2002	29.33	29.60	27.84	28.30
2505	NASDAQ	TXN	Thu, May 2, 2002	30.96	31.50	29.50	29.79
2504	NASDAQ	TXN	Wed, May 1, 2002	31.00	31.35	29.77	31.20
2503	NASDAQ	TXN	Tue, Apr 30, 2002	30.20	31.69	30.20	30.93
2502	NASDAQ	TXN	Mon, Apr 29, 2002	30.45	31.51	30.12	30.65
2501	NASDAQ	TXN	Fri, Apr 26, 2002	31.50	31.75	30.13	30.41
2500	NASDAQ	TXN	Thu, Apr 25, 2002	31.00	31.57	30.25	31.50
2499	NASDAQ	TXN	Wed, Apr 24, 2002	32.55	33.13	31.55	31.75
2498	NASDAQ	TXN	Tue, Apr 23, 2002	32.95	33.48	32.25	32.43
2497	NASDAQ	TXN	Mon, Apr 22, 2002	32.80	33.00	32.52	32.60
2496	NASDAQ	TXN	Fri, Apr 19, 2002	34.14	34.30	33.14	33.30
2495	NASDAQ	TXN	Thu, Apr 18, 2002	33.50	34.20	33.14	33.62
2494	NASDAQ	TXN	Wed, Apr 17, 2002	34.00	34.86	33.92	34.05
2493	NASDAQ	TXN	Tue, Apr 16, 2002	33.60	34.51	33.54	33.79
2492	NASDAQ	TXN	Mon, Apr 15, 2002	32.25	32.43	31.33	32.13
2491	NASDAQ	TXN	Fri, Apr 12, 2002	31.40	32.10	31.19	31.80
2490	NASDAQ	TXN	Thu, Apr 11, 2002	31.98	32.09	30.81	30.95
2489	NASDAQ	TXN	Wed, Apr 10, 2002	32.00	32.21	31.01	32.15
2488	NASDAQ	TXN	Tue, Apr 9, 2002	33.25	33.70	31.70	32.32
2487	NASDAQ	TXN	Mon, Apr 8, 2002	32.51	33.25	32.05	33.00
2486	NASDAQ	TXN	Fri, Apr 5, 2002	33.55	33.81	33.20	33.42
2485	NASDAQ	TXN	Thu, Apr 4, 2002	33.10	33.65	32.75	33.32
2484	NASDAQ	TXN	Wed, Apr 3, 2002	34.00	34.40	32.60	32.99
2483	NASDAQ	TXN	Tue, Apr 2, 2002	33.40	34.02	33.30	33.75
2482	NASDAQ	TXN	Mon, Apr 1, 2002	33.00	34.24	32.57	34.09
2481	NASDAQ	TXN	Thu, Mar 28, 2002	33.35	33.95	32.78	33.10
2480	NASDAQ	TXN	Wed, Mar 27, 2002	33.00	33.50	32.52	33.10
2479	NASDAQ	TXN	Tue, Mar 26, 2002	32.11	33.80	32.07	33.52
2478	NASDAQ	TXN	Mon, Mar 25, 2002	33.16	33.60	31.98	32.05
2477	NASDAQ	TXN	Fri, Mar 22, 2002	34.02	34.14	33.00	33.16
2476	NASDAQ	TXN	Thu, Mar 21, 2002	33.60	34.44	33.50	34.16
2475	NASDAQ	TXN	Wed, Mar 20, 2002	33.90	34.18	33.43	33.50
2474	NASDAQ	TXN	Tue, Mar 19, 2002	34.25	34.92	33.55	34.57
2473	NASDAQ	TXN	Mon, Mar 18, 2002	34.31	35.10	33.56	34.00
2472	NASDAQ	TXN	Fri, Mar 15, 2002	33.13	34.26	32.80	34.09
2471	NASDAQ	TXN	Thu, Mar 14, 2002	32.40	33.45	32.40	32.89
2470	NASDAQ	TXN	Wed, Mar 13, 2002	32.75	32.88	31.76	32.40
2469	NASDAQ	TXN	Tue, Mar 12, 2002	33.00	33.54	32.14	32.75
2468	NASDAQ	TXN	Mon, Mar 11, 2002	34.80	34.93	33.80	34.11
2467	NASDAQ	TXN	Fri, Mar 8, 2002	35.30	35.94	34.85	35.71
2466	NASDAQ	TXN	Thu, Mar 7, 2002	34.50	35.20	33.85	34.75
2465	NASDAQ	TXN	Wed, Mar 6, 2002	34.20	34.29	32.75	34.20
2464	NASDAQ	TXN	Tue, Mar 5, 2002	33.60	34.50	33.19	33.99
2463	NASDAQ	TXN	Mon, Mar 4, 2002	31.50	34.00	31.43	33.99
2462	NASDAQ	TXN	Fri, Mar 1, 2002	29.73	31.50	29.65	31.50
2461	NASDAQ	TXN	Thu, Feb 28, 2002	30.42	30.48	29.10	29.35
2460	NASDAQ	TXN	Wed, Feb 27, 2002	31.41	31.60	29.86	30.36
2459	NASDAQ	TXN	Tue, Feb 26, 2002	31.10	31.25	30.04	30.99
2458	NASDAQ	TXN	Mon, Feb 25, 2002	30.00	31.18	29.87	30.85
2457	NASDAQ	TXN	Fri, Feb 22, 2002	29.00	30.00	28.40	29.51
2456	NASDAQ	TXN	Thu, Feb 21, 2002	29.45	29.78	28.60	28.86
2455	NASDAQ	TXN	Wed, Feb 20, 2002	30.00	30.30	28.10	29.99
2454	NASDAQ	TXN	Tue, Feb 19, 2002	30.76	31.00	29.61	29.94
2453	NASDAQ	TXN	Fri, Feb 15, 2002	32.51	32.92	31.13	31.50
2452	NASDAQ	TXN	Thu, Feb 14, 2002	32.91	33.69	32.39	32.51
2451	NASDAQ	TXN	Wed, Feb 13, 2002	31.90	32.91	31.80	32.91
2450	NASDAQ	TXN	Tue, Feb 12, 2002	31.70	32.40	31.13	31.82
2449	NASDAQ	TXN	Mon, Feb 11, 2002	30.54	31.95	30.50	31.95
2448	NASDAQ	TXN	Fri, Feb 8, 2002	29.90	30.50	29.26	30.29
2447	NASDAQ	TXN	Thu, Feb 7, 2002	29.50	30.52	29.12	29.54
2446	NASDAQ	TXN	Wed, Feb 6, 2002	29.70	29.95	29.00	29.50
2445	NASDAQ	TXN	Tue, Feb 5, 2002	29.28	30.16	28.50	29.75
2444	NASDAQ	TXN	Mon, Feb 4, 2002	30.05	30.70	29.50	29.75
2443	NASDAQ	TXN	Fri, Feb 1, 2002	31.21	31.60	30.49	30.50
2442	NASDAQ	TXN	Thu, Jan 31, 2002	30.72	31.50	30.12	31.21
2441	NASDAQ	TXN	Wed, Jan 30, 2002	30.00	30.74	29.25	30.72
2440	NASDAQ	TXN	Tue, Jan 29, 2002	30.00	30.50	29.75	29.96
2439	NASDAQ	TXN	Mon, Jan 28, 2002	28.15	28.42	27.53	28.40
2438	NASDAQ	TXN	Fri, Jan 25, 2002	26.87	27.49	26.80	27.45
2437	NASDAQ	TXN	Thu, Jan 24, 2002	26.31	28.00	26.31	27.45
2436	NASDAQ	TXN	Wed, Jan 23, 2002	25.75	26.45	25.28	26.00
2435	NASDAQ	TXN	Tue, Jan 22, 2002	27.21	27.44	25.60	25.75
2434	NASDAQ	TXN	Fri, Jan 18, 2002	26.63	27.85	26.52	27.54
2433	NASDAQ	TXN	Thu, Jan 17, 2002	27.00	27.45	26.20	27.45
2432	NASDAQ	TXN	Wed, Jan 16, 2002	26.10	27.15	25.85	26.31
2431	NASDAQ	TXN	Tue, Jan 15, 2002	27.21	27.50	26.12	26.41
2430	NASDAQ	TXN	Mon, Jan 14, 2002	27.16	27.62	26.55	27.09
2429	NASDAQ	TXN	Fri, Jan 11, 2002	27.70	28.35	27.00	27.24
2428	NASDAQ	TXN	Thu, Jan 10, 2002	28.05	28.25	27.25	27.55
2427	NASDAQ	TXN	Wed, Jan 9, 2002	29.75	29.84	28.00	28.21
2426	NASDAQ	TXN	Tue, Jan 8, 2002	29.25	29.94	28.85	29.00
2425	NASDAQ	TXN	Mon, Jan 7, 2002	30.40	30.80	28.75	29.41
2424	NASDAQ	TXN	Fri, Jan 4, 2002	31.09	31.40	29.22	30.40
2423	NASDAQ	TXN	Thu, Jan 3, 2002	29.00	31.00	29.00	30.70
2422	NASDAQ	TXN	Wed, Jan 2, 2002	28.65	28.95	27.81	28.82
2421	NASDAQ	TXN	Mon, Dec 31, 2001	28.65	28.65	27.75	28.00
2420	NASDAQ	TXN	Fri, Dec 28, 2001	28.91	29.18	28.10	28.66
2419	NASDAQ	TXN	Thu, Dec 27, 2001	29.25	29.25	28.21	28.75
2418	NASDAQ	TXN	Wed, Dec 26, 2001	27.53	28.97	27.53	28.05
2417	NASDAQ	TXN	Mon, Dec 24, 2001	27.65	27.98	27.27	27.83
2416	NASDAQ	TXN	Fri, Dec 21, 2001	27.15	28.17	27.11	28.00
2415	NASDAQ	TXN	Thu, Dec 20, 2001	27.00	27.70	25.50	26.50
2414	NASDAQ	TXN	Wed, Dec 19, 2001	29.00	29.00	27.64	27.90
2413	NASDAQ	TXN	Tue, Dec 18, 2001	30.07	30.79	29.52	29.81
2412	NASDAQ	TXN	Mon, Dec 17, 2001	30.20	30.85	29.72	30.17
2411	NASDAQ	TXN	Fri, Dec 14, 2001	30.20	30.70	29.70	30.35
2410	NASDAQ	TXN	Thu, Dec 13, 2001	31.25	31.26	29.88	29.92
2409	NASDAQ	TXN	Wed, Dec 12, 2001	31.85	32.22	31.41	32.20
2408	NASDAQ	TXN	Tue, Dec 11, 2001	31.70	32.20	30.50	31.05
2407	NASDAQ	TXN	Mon, Dec 10, 2001	31.55	32.25	30.74	31.11
2406	NASDAQ	TXN	Fri, Dec 7, 2001	32.90	33.67	32.20	32.70
2405	NASDAQ	TXN	Thu, Dec 6, 2001	32.81	33.99	32.70	33.50
2404	NASDAQ	TXN	Wed, Dec 5, 2001	31.63	33.75	31.45	33.50
2403	NASDAQ	TXN	Tue, Dec 4, 2001	31.00	31.49	30.81	31.00
2402	NASDAQ	TXN	Mon, Dec 3, 2001	31.51	32.10	30.75	30.98
2401	NASDAQ	TXN	Fri, Nov 30, 2001	31.85	32.63	31.49	32.05
2400	NASDAQ	TXN	Thu, Nov 29, 2001	31.45	32.10	30.50	32.07
2399	NASDAQ	TXN	Wed, Nov 28, 2001	32.00	32.49	30.75	31.03
2398	NASDAQ	TXN	Tue, Nov 27, 2001	32.20	33.41	31.23	32.58
2397	NASDAQ	TXN	Mon, Nov 26, 2001	31.99	32.80	31.65	32.45
2396	NASDAQ	TXN	Fri, Nov 23, 2001	31.00	31.85	30.25	31.74
2395	NASDAQ	TXN	Wed, Nov 21, 2001	31.00	31.40	30.05	31.10
2394	NASDAQ	TXN	Tue, Nov 20, 2001	32.55	33.10	31.20	31.25
2393	NASDAQ	TXN	Mon, Nov 19, 2001	33.15	33.16	32.36	32.96
2392	NASDAQ	TXN	Fri, Nov 16, 2001	33.58	33.58	32.22	32.63
2391	NASDAQ	TXN	Thu, Nov 15, 2001	33.52	34.19	32.38	33.27
2390	NASDAQ	TXN	Wed, Nov 14, 2001	34.00	34.50	32.67	33.88
2389	NASDAQ	TXN	Tue, Nov 13, 2001	33.75	34.00	32.55	33.82
2388	NASDAQ	TXN	Mon, Nov 12, 2001	31.00	32.30	30.03	31.90
2387	NASDAQ	TXN	Fri, Nov 9, 2001	31.36	31.90	30.80	31.00
2386	NASDAQ	TXN	Thu, Nov 8, 2001	32.60	33.90	31.69	31.91
2385	NASDAQ	TXN	Wed, Nov 7, 2001	31.00	32.67	30.75	31.85
2384	NASDAQ	TXN	Tue, Nov 6, 2001	30.00	31.62	29.80	31.49
2383	NASDAQ	TXN	Mon, Nov 5, 2001	30.70	30.89	29.73	29.90
2382	NASDAQ	TXN	Fri, Nov 2, 2001	29.43	30.18	29.00	29.93
2381	NASDAQ	TXN	Thu, Nov 1, 2001	28.00	29.75	27.99	29.30
2380	NASDAQ	TXN	Wed, Oct 31, 2001	27.76	29.19	27.54	27.99
2379	NASDAQ	TXN	Tue, Oct 30, 2001	27.55	28.50	27.04	27.27
2378	NASDAQ	TXN	Mon, Oct 29, 2001	30.25	30.50	28.50	28.50
2377	NASDAQ	TXN	Fri, Oct 26, 2001	30.80	31.35	30.34	30.45
2376	NASDAQ	TXN	Thu, Oct 25, 2001	29.30	31.49	28.61	31.26
2375	NASDAQ	TXN	Wed, Oct 24, 2001	29.19	30.35	29.00	29.85
2374	NASDAQ	TXN	Tue, Oct 23, 2001	29.45	30.00	28.39	28.60
2373	NASDAQ	TXN	Mon, Oct 22, 2001	27.52	28.91	27.25	28.91
2372	NASDAQ	TXN	Fri, Oct 19, 2001	27.60	28.10	26.57	27.74
2371	NASDAQ	TXN	Thu, Oct 18, 2001	27.80	28.45	26.60	28.00
2370	NASDAQ	TXN	Wed, Oct 17, 2001	31.75	32.50	28.00	29.91
2369	NASDAQ	TXN	Tue, Oct 16, 2001	30.55	31.58	29.92	31.49
2368	NASDAQ	TXN	Mon, Oct 15, 2001	30.00	30.40	29.42	30.34
2367	NASDAQ	TXN	Fri, Oct 12, 2001	30.60	31.51	29.34	31.40
2366	NASDAQ	TXN	Thu, Oct 11, 2001	30.00	31.70	29.00	30.85
2365	NASDAQ	TXN	Wed, Oct 10, 2001	27.00	28.73	26.81	28.55
2364	NASDAQ	TXN	Tue, Oct 9, 2001	28.70	28.71	26.70	26.81
2363	NASDAQ	TXN	Mon, Oct 8, 2001	26.50	28.75	26.21	28.75
2362	NASDAQ	TXN	Fri, Oct 5, 2001	26.75	27.75	25.40	27.11
2361	NASDAQ	TXN	Thu, Oct 4, 2001	25.90	28.07	25.32	27.05
2360	NASDAQ	TXN	Wed, Oct 3, 2001	23.15	26.00	22.75	25.26
2359	NASDAQ	TXN	Tue, Oct 2, 2001	24.30	24.99	22.75	23.14
2358	NASDAQ	TXN	Mon, Oct 1, 2001	25.25	25.60	24.25	24.99
2357	NASDAQ	TXN	Fri, Sep 28, 2001	23.76	25.24	23.75	24.98
2356	NASDAQ	TXN	Thu, Sep 27, 2001	23.65	23.75	21.40	23.75
2355	NASDAQ	TXN	Wed, Sep 26, 2001	25.15	25.15	23.40	23.75
2354	NASDAQ	TXN	Tue, Sep 25, 2001	24.25	25.50	23.41	24.40
2353	NASDAQ	TXN	Mon, Sep 24, 2001	23.90	25.75	23.70	24.45
2352	NASDAQ	TXN	Fri, Sep 21, 2001	20.15	23.00	20.10	23.00
2351	NASDAQ	TXN	Thu, Sep 20, 2001	23.65	24.56	21.73	21.73
2350	NASDAQ	TXN	Wed, Sep 19, 2001	24.50	24.95	21.70	23.90
2349	NASDAQ	TXN	Tue, Sep 18, 2001	26.50	27.50	24.15	24.30
2348	NASDAQ	TXN	Mon, Sep 17, 2001	25.80	27.70	25.79	27.00
2347	NASDAQ	TXN	Mon, Sep 10, 2001	28.52	29.88	28.30	28.61
2346	NASDAQ	TXN	Fri, Sep 7, 2001	29.05	30.58	28.25	28.62
2345	NASDAQ	TXN	Thu, Sep 6, 2001	30.00	30.55	29.16	29.50
2344	NASDAQ	TXN	Wed, Sep 5, 2001	32.00	32.48	29.55	30.84
2343	NASDAQ	TXN	Tue, Sep 4, 2001	33.10	33.70	31.91	32.10
2342	NASDAQ	TXN	Fri, Aug 31, 2001	32.00	33.80	32.00	33.10
2341	NASDAQ	TXN	Thu, Aug 30, 2001	33.75	34.05	32.60	32.99
2340	NASDAQ	TXN	Wed, Aug 29, 2001	35.99	36.10	33.50	34.05
2339	NASDAQ	TXN	Tue, Aug 28, 2001	36.30	37.00	35.70	35.71
2338	NASDAQ	TXN	Mon, Aug 27, 2001	35.70	36.50	35.50	36.00
2337	NASDAQ	TXN	Fri, Aug 24, 2001	34.75	35.70	34.39	35.50
2336	NASDAQ	TXN	Thu, Aug 23, 2001	33.65	34.45	33.41	33.96
2335	NASDAQ	TXN	Wed, Aug 22, 2001	33.30	34.00	32.75	33.65
2334	NASDAQ	TXN	Tue, Aug 21, 2001	33.49	33.99	32.50	32.51
2333	NASDAQ	TXN	Mon, Aug 20, 2001	33.14	33.86	32.65	33.36
2332	NASDAQ	TXN	Fri, Aug 17, 2001	33.30	33.95	32.52	33.14
2331	NASDAQ	TXN	Thu, Aug 16, 2001	33.30	34.81	32.35	34.72
2330	NASDAQ	TXN	Wed, Aug 15, 2001	34.80	35.00	33.42	33.42
2329	NASDAQ	TXN	Tue, Aug 14, 2001	35.00	35.67	34.63	34.86
2328	NASDAQ	TXN	Mon, Aug 13, 2001	35.49	35.49	34.12	34.78
2327	NASDAQ	TXN	Fri, Aug 10, 2001	34.74	35.43	32.90	34.65
2326	NASDAQ	TXN	Thu, Aug 9, 2001	33.66	34.39	33.40	34.20
2325	NASDAQ	TXN	Wed, Aug 8, 2001	35.05	35.89	33.51	33.66
2324	NASDAQ	TXN	Tue, Aug 7, 2001	36.00	36.10	34.70	35.45
2323	NASDAQ	TXN	Mon, Aug 6, 2001	36.25	37.25	36.15	36.74
2322	NASDAQ	TXN	Fri, Aug 3, 2001	38.00	38.15	37.15	37.50
2321	NASDAQ	TXN	Thu, Aug 2, 2001	37.60	38.50	37.40	38.15
2320	NASDAQ	TXN	Wed, Aug 1, 2001	36.39	37.40	36.10	36.63
2319	NASDAQ	TXN	Tue, Jul 31, 2001	35.20	35.95	34.30	34.50
2318	NASDAQ	TXN	Mon, Jul 30, 2001	35.70	35.87	34.71	34.95
2317	NASDAQ	TXN	Fri, Jul 27, 2001	33.50	35.70	33.50	34.85
2316	NASDAQ	TXN	Thu, Jul 26, 2001	31.15	34.25	31.10	33.82
2315	NASDAQ	TXN	Wed, Jul 25, 2001	30.10	31.73	29.48	31.61
2314	NASDAQ	TXN	Tue, Jul 24, 2001	30.05	32.24	29.90	30.20
2313	NASDAQ	TXN	Mon, Jul 23, 2001	31.62	32.14	30.35	30.80
2312	NASDAQ	TXN	Fri, Jul 20, 2001	31.05	32.50	30.98	31.51
2311	NASDAQ	TXN	Thu, Jul 19, 2001	31.90	33.10	31.63	32.76
2310	NASDAQ	TXN	Wed, Jul 18, 2001	31.60	31.95	29.98	30.10
2309	NASDAQ	TXN	Tue, Jul 17, 2001	30.60	32.00	30.15	31.72
2308	NASDAQ	TXN	Mon, Jul 16, 2001	33.05	33.35	31.25	31.54
2307	NASDAQ	TXN	Fri, Jul 13, 2001	33.00	34.30	32.22	33.20
2306	NASDAQ	TXN	Thu, Jul 12, 2001	31.50	33.49	31.40	33.14
2305	NASDAQ	TXN	Wed, Jul 11, 2001	29.50	30.89	29.45	30.05
2304	NASDAQ	TXN	Tue, Jul 10, 2001	29.35	30.76	29.25	29.65
2303	NASDAQ	TXN	Mon, Jul 9, 2001	29.21	29.79	28.89	29.40
2302	NASDAQ	TXN	Fri, Jul 6, 2001	30.25	30.50	29.04	29.25
2301	NASDAQ	TXN	Thu, Jul 5, 2001	32.32	32.51	31.02	31.36
2300	NASDAQ	TXN	Tue, Jul 3, 2001	32.79	32.79	32.13	32.32
2299	NASDAQ	TXN	Mon, Jul 2, 2001	32.00	33.79	31.99	32.83
2298	NASDAQ	TXN	Fri, Jun 29, 2001	32.41	34.01	31.50	31.90
2297	NASDAQ	TXN	Thu, Jun 28, 2001	31.50	32.44	31.50	31.72
2296	NASDAQ	TXN	Wed, Jun 27, 2001	30.70	31.40	30.06	30.91
2295	NASDAQ	TXN	Tue, Jun 26, 2001	30.00	31.72	29.00	30.91
2294	NASDAQ	TXN	Mon, Jun 25, 2001	30.80	30.90	29.77	30.85
2293	NASDAQ	TXN	Fri, Jun 22, 2001	30.40	31.24	30.00	30.30
2292	NASDAQ	TXN	Thu, Jun 21, 2001	29.90	30.69	29.26	30.40
2291	NASDAQ	TXN	Wed, Jun 20, 2001	28.65	30.19	28.25	29.95
2290	NASDAQ	TXN	Tue, Jun 19, 2001	32.74	32.95	29.10	29.60
2289	NASDAQ	TXN	Mon, Jun 18, 2001	32.25	32.98	31.00	31.13
2288	NASDAQ	TXN	Fri, Jun 15, 2001	30.65	32.95	30.48	32.14
2287	NASDAQ	TXN	Thu, Jun 14, 2001	33.50	33.75	31.50	31.51
2286	NASDAQ	TXN	Wed, Jun 13, 2001	35.50	35.79	34.01	34.02
2285	NASDAQ	TXN	Tue, Jun 12, 2001	34.67	35.25	33.10	34.90
2284	NASDAQ	TXN	Mon, Jun 11, 2001	37.95	37.95	36.40	36.81
2283	NASDAQ	TXN	Fri, Jun 8, 2001	39.00	39.30	37.58	38.07
2282	NASDAQ	TXN	Thu, Jun 7, 2001	35.10	39.39	35.10	39.39
2281	NASDAQ	TXN	Wed, Jun 6, 2001	35.96	36.30	34.75	35.51
2280	NASDAQ	TXN	Tue, Jun 5, 2001	34.51	36.50	34.51	35.99
2279	NASDAQ	TXN	Mon, Jun 4, 2001	34.30	34.80	33.50	34.25
2278	NASDAQ	TXN	Fri, Jun 1, 2001	34.67	35.04	33.50	34.25
2277	NASDAQ	TXN	Thu, May 31, 2001	33.11	34.69	33.11	34.12
2276	NASDAQ	TXN	Wed, May 30, 2001	36.00	36.00	32.70	33.09
2275	NASDAQ	TXN	Tue, May 29, 2001	37.80	37.90	36.25	36.55
2274	NASDAQ	TXN	Fri, May 25, 2001	38.75	38.88	37.62	37.85
2273	NASDAQ	TXN	Thu, May 24, 2001	39.59	40.00	37.52	38.41
2272	NASDAQ	TXN	Wed, May 23, 2001	41.00	41.21	39.58	39.58
2271	NASDAQ	TXN	Tue, May 22, 2001	42.40	42.91	41.02	41.31
2270	NASDAQ	TXN	Mon, May 21, 2001	39.96	42.10	39.80	41.86
2269	NASDAQ	TXN	Fri, May 18, 2001	39.80	40.00	38.40	39.71
2268	NASDAQ	TXN	Thu, May 17, 2001	39.10	40.11	38.80	39.80
2267	NASDAQ	TXN	Wed, May 16, 2001	36.55	38.91	36.50	38.50
2266	NASDAQ	TXN	Tue, May 15, 2001	36.78	37.82	36.37	37.03
2265	NASDAQ	TXN	Mon, May 14, 2001	37.00	37.15	36.08	36.79
2264	NASDAQ	TXN	Fri, May 11, 2001	37.78	38.22	37.12	37.47
2263	NASDAQ	TXN	Thu, May 10, 2001	39.00	39.00	37.75	37.78
2262	NASDAQ	TXN	Wed, May 9, 2001	38.30	38.39	37.00	37.55
2261	NASDAQ	TXN	Tue, May 8, 2001	39.70	39.92	38.50	39.10
2260	NASDAQ	TXN	Mon, May 7, 2001	38.25	39.50	37.80	38.43
2259	NASDAQ	TXN	Fri, May 4, 2001	37.97	37.97	36.49	37.85
2258	NASDAQ	TXN	Thu, May 3, 2001	38.25	38.64	37.71	37.97
2257	NASDAQ	TXN	Wed, May 2, 2001	40.00	41.00	39.50	39.95
2256	NASDAQ	TXN	Tue, May 1, 2001	38.70	39.64	38.06	39.57
2255	NASDAQ	TXN	Mon, Apr 30, 2001	37.95	39.98	37.55	38.70
2254	NASDAQ	TXN	Fri, Apr 27, 2001	35.95	37.24	35.50	36.98
2253	NASDAQ	TXN	Thu, Apr 26, 2001	35.04	36.10	34.10	34.50
2252	NASDAQ	TXN	Wed, Apr 25, 2001	35.00	36.20	34.50	35.05
2251	NASDAQ	TXN	Tue, Apr 24, 2001	35.90	37.20	34.45	34.45
2250	NASDAQ	TXN	Mon, Apr 23, 2001	37.00	37.00	34.90	35.68
2249	NASDAQ	TXN	Fri, Apr 20, 2001	38.00	39.18	36.70	37.50
2248	NASDAQ	TXN	Thu, Apr 19, 2001	37.00	38.91	35.95	38.81
2247	NASDAQ	TXN	Wed, Apr 18, 2001	34.99	38.50	34.95	36.14
2246	NASDAQ	TXN	Tue, Apr 17, 2001	32.00	36.25	32.00	34.00
2245	NASDAQ	TXN	Mon, Apr 16, 2001	34.20	34.40	32.15	33.01
2244	NASDAQ	TXN	Thu, Apr 12, 2001	33.05	36.00	32.36	35.45
2243	NASDAQ	TXN	Wed, Apr 11, 2001	34.00	35.75	32.51	34.00
2242	NASDAQ	TXN	Tue, Apr 10, 2001	27.40	30.20	27.39	29.60
2241	NASDAQ	TXN	Mon, Apr 9, 2001	28.50	28.51	26.26	27.51
2240	NASDAQ	TXN	Fri, Apr 6, 2001	30.05	30.19	27.50	28.26
2239	NASDAQ	TXN	Thu, Apr 5, 2001	30.00	31.69	29.36	31.15
2238	NASDAQ	TXN	Wed, Apr 4, 2001	27.50	29.49	27.00	27.69
2237	NASDAQ	TXN	Tue, Apr 3, 2001	28.25	28.40	26.40	27.50
2236	NASDAQ	TXN	Mon, Apr 2, 2001	31.60	31.85	27.98	28.35
2235	NASDAQ	TXN	Fri, Mar 30, 2001	31.50	33.00	30.14	30.98
2234	NASDAQ	TXN	Thu, Mar 29, 2001	31.90	33.49	30.50	31.42
2233	NASDAQ	TXN	Wed, Mar 28, 2001	35.89	36.00	32.00	32.48
2232	NASDAQ	TXN	Tue, Mar 27, 2001	36.17	36.95	35.00	36.25
2231	NASDAQ	TXN	Mon, Mar 26, 2001	38.50	38.50	34.97	36.50
2230	NASDAQ	TXN	Fri, Mar 23, 2001	39.54	39.58	36.01	38.81
2229	NASDAQ	TXN	Thu, Mar 22, 2001	35.15	38.51	34.41	37.87
2228	NASDAQ	TXN	Wed, Mar 21, 2001	32.50	34.78	30.70	34.02
2227	NASDAQ	TXN	Tue, Mar 20, 2001	32.70	34.96	31.72	32.25
2226	NASDAQ	TXN	Mon, Mar 19, 2001	31.35	33.31	30.46	32.51
2225	NASDAQ	TXN	Fri, Mar 16, 2001	30.89	33.00	30.80	31.35
2224	NASDAQ	TXN	Thu, Mar 15, 2001	33.90	33.90	31.11	31.48
2223	NASDAQ	TXN	Wed, Mar 14, 2001	30.90	33.50	30.50	31.51
2222	NASDAQ	TXN	Tue, Mar 13, 2001	31.30	33.31	31.02	32.81
2221	NASDAQ	TXN	Mon, Mar 12, 2001	31.00	32.95	30.17	31.10
2220	NASDAQ	TXN	Fri, Mar 9, 2001	33.75	33.76	32.25	32.75
2219	NASDAQ	TXN	Thu, Mar 8, 2001	34.60	35.25	34.50	34.80
2218	NASDAQ	TXN	Wed, Mar 7, 2001	36.10	36.32	34.06	34.76
2217	NASDAQ	TXN	Tue, Mar 6, 2001	36.80	37.40	36.00	36.10
2216	NASDAQ	TXN	Mon, Mar 5, 2001	35.00	36.03	34.00	34.70
2215	NASDAQ	TXN	Fri, Mar 2, 2001	31.70	36.60	31.40	35.06
2214	NASDAQ	TXN	Thu, Mar 1, 2001	29.00	32.80	28.60	32.40
2213	NASDAQ	TXN	Wed, Feb 28, 2001	30.40	31.40	29.00	29.55
2212	NASDAQ	TXN	Tue, Feb 27, 2001	29.40	32.00	29.28	30.00
2211	NASDAQ	TXN	Mon, Feb 26, 2001	30.40	30.70	29.00	29.15
2210	NASDAQ	TXN	Fri, Feb 23, 2001	32.00	32.00	28.25	30.15
2209	NASDAQ	TXN	Thu, Feb 22, 2001	34.45	34.47	31.50	32.70
2208	NASDAQ	TXN	Wed, Feb 21, 2001	33.50	35.20	33.44	34.25
2207	NASDAQ	TXN	Tue, Feb 20, 2001	37.00	37.02	34.10	34.50
2206	NASDAQ	TXN	Fri, Feb 16, 2001	37.80	38.50	36.26	36.60
2205	NASDAQ	TXN	Thu, Feb 15, 2001	40.15	41.75	39.76	40.66
2204	NASDAQ	TXN	Wed, Feb 14, 2001	37.41	39.75	36.90	38.75
2203	NASDAQ	TXN	Tue, Feb 13, 2001	37.71	38.50	37.33	37.41
2202	NASDAQ	TXN	Mon, Feb 12, 2001	37.20	38.61	36.00	37.70
2201	NASDAQ	TXN	Fri, Feb 9, 2001	38.75	38.76	37.00	37.33
2200	NASDAQ	TXN	Thu, Feb 8, 2001	39.80	40.85	38.75	38.75
2199	NASDAQ	TXN	Wed, Feb 7, 2001	40.75	41.97	38.60	39.00
2198	NASDAQ	TXN	Tue, Feb 6, 2001	41.49	42.35	41.00	41.01
2197	NASDAQ	TXN	Mon, Feb 5, 2001	42.02	42.88	40.05	41.01
2196	NASDAQ	TXN	Fri, Feb 2, 2001	44.45	44.99	43.06	43.08
2195	NASDAQ	TXN	Thu, Feb 1, 2001	44.00	44.95	42.63	43.71
2194	NASDAQ	TXN	Wed, Jan 31, 2001	44.20	45.97	43.80	43.80
2193	NASDAQ	TXN	Tue, Jan 30, 2001	43.20	45.30	43.20	44.73
2192	NASDAQ	TXN	Mon, Jan 29, 2001	41.50	44.05	40.02	43.95
2191	NASDAQ	TXN	Fri, Jan 26, 2001	41.25	41.75	40.63	41.50
2190	NASDAQ	TXN	Thu, Jan 25, 2001	43.13	43.50	42.06	42.06
2189	NASDAQ	TXN	Wed, Jan 24, 2001	45.31	45.75	43.00	43.50
2188	NASDAQ	TXN	Tue, Jan 23, 2001	45.38	46.00	44.00	45.00
2187	NASDAQ	TXN	Mon, Jan 22, 2001	49.38	49.81	47.00	48.56
2186	NASDAQ	TXN	Fri, Jan 19, 2001	51.94	52.50	49.75	50.31
2185	NASDAQ	TXN	Thu, Jan 18, 2001	49.75	51.69	48.38	51.25
2184	NASDAQ	TXN	Wed, Jan 17, 2001	49.75	51.88	48.88	50.56
2183	NASDAQ	TXN	Tue, Jan 16, 2001	48.00	48.00	46.13	47.69
2182	NASDAQ	TXN	Fri, Jan 12, 2001	49.00	49.13	47.06	47.88
2181	NASDAQ	TXN	Thu, Jan 11, 2001	45.38	49.63	45.13	49.63
2180	NASDAQ	TXN	Wed, Jan 10, 2001	44.06	46.75	43.63	46.44
2179	NASDAQ	TXN	Tue, Jan 9, 2001	45.00	45.38	43.69	44.75
2178	NASDAQ	TXN	Mon, Jan 8, 2001	47.31	47.31	44.94	47.00
2177	NASDAQ	TXN	Fri, Jan 5, 2001	52.06	52.06	46.69	47.31
2176	NASDAQ	TXN	Thu, Jan 4, 2001	50.19	54.69	48.94	52.06
2175	NASDAQ	TXN	Wed, Jan 3, 2001	44.50	50.56	42.56	50.25
2174	NASDAQ	TXN	Tue, Jan 2, 2001	46.63	48.81	46.00	46.31
2173	NASDAQ	TXN	Fri, Dec 29, 2000	49.06	50.00	46.75	47.38
2172	NASDAQ	TXN	Thu, Dec 28, 2000	49.63	50.38	48.63	49.75
2171	NASDAQ	TXN	Wed, Dec 27, 2000	46.00	50.00	46.00	50.00
2170	NASDAQ	TXN	Tue, Dec 26, 2000	48.13	48.50	46.13	46.75
2169	NASDAQ	TXN	Fri, Dec 22, 2000	45.00	48.50	44.94	47.63
2168	NASDAQ	TXN	Thu, Dec 21, 2000	42.94	46.63	41.75	43.88
2167	NASDAQ	TXN	Wed, Dec 20, 2000	46.50	46.63	42.38	43.00
2166	NASDAQ	TXN	Tue, Dec 19, 2000	48.00	52.25	47.25	48.00
2165	NASDAQ	TXN	Mon, Dec 18, 2000	48.50	49.00	47.19	47.75
2164	NASDAQ	TXN	Fri, Dec 15, 2000	47.00	48.38	45.88	47.00
2163	NASDAQ	TXN	Thu, Dec 14, 2000	48.88	50.88	48.50	49.25
2162	NASDAQ	TXN	Wed, Dec 13, 2000	51.38	52.25	48.00	48.00
2161	NASDAQ	TXN	Tue, Dec 12, 2000	51.25	53.25	50.38	52.81
2160	NASDAQ	TXN	Mon, Dec 11, 2000	49.56	53.00	48.94	51.88
2159	NASDAQ	TXN	Fri, Dec 8, 2000	47.25	50.00	46.00	49.50
2158	NASDAQ	TXN	Thu, Dec 7, 2000	44.50	44.81	39.81	42.88
2157	NASDAQ	TXN	Wed, Dec 6, 2000	45.69	47.50	45.00	46.31
2156	NASDAQ	TXN	Tue, Dec 5, 2000	40.25	46.44	40.25	45.69
2155	NASDAQ	TXN	Mon, Dec 4, 2000	38.00	41.06	37.94	39.63
2154	NASDAQ	TXN	Fri, Dec 1, 2000	37.94	39.88	36.75	37.81
2153	NASDAQ	TXN	Thu, Nov 30, 2000	37.00	38.06	36.69	37.31
2152	NASDAQ	TXN	Wed, Nov 29, 2000	40.56	40.56	38.56	39.06
2151	NASDAQ	TXN	Tue, Nov 28, 2000	44.94	45.19	39.81	40.50
2150	NASDAQ	TXN	Mon, Nov 27, 2000	46.50	46.56	44.06	44.25
2149	NASDAQ	TXN	Fri, Nov 24, 2000	42.75	44.50	42.50	44.00
2148	NASDAQ	TXN	Wed, Nov 22, 2000	41.94	43.50	41.50	41.69
2147	NASDAQ	TXN	Tue, Nov 21, 2000	42.81	43.31	41.56	41.94
2146	NASDAQ	TXN	Mon, Nov 20, 2000	43.25	44.00	41.00	42.31
2145	NASDAQ	TXN	Fri, Nov 17, 2000	46.56	46.56	42.25	43.75
2144	NASDAQ	TXN	Thu, Nov 16, 2000	46.88	47.50	46.06	46.50
2143	NASDAQ	TXN	Wed, Nov 15, 2000	47.00	48.88	46.25	48.00
2142	NASDAQ	TXN	Tue, Nov 14, 2000	44.50	47.44	43.50	45.69
2141	NASDAQ	TXN	Mon, Nov 13, 2000	38.50	43.19	38.38	42.31
2140	NASDAQ	TXN	Fri, Nov 10, 2000	40.13	40.19	38.75	38.75
2139	NASDAQ	TXN	Thu, Nov 9, 2000	41.06	42.00	39.44	41.88
2138	NASDAQ	TXN	Wed, Nov 8, 2000	44.94	45.63	42.06	42.31
2137	NASDAQ	TXN	Tue, Nov 7, 2000	46.69	46.69	44.66	44.94
2136	NASDAQ	TXN	Mon, Nov 6, 2000	47.00	47.75	46.25	46.38
2135	NASDAQ	TXN	Fri, Nov 3, 2000	48.13	48.13	46.31	46.63
2134	NASDAQ	TXN	Thu, Nov 2, 2000	48.19	48.38	46.00	47.50
2133	NASDAQ	TXN	Wed, Nov 1, 2000	47.75	48.06	45.50	46.75
2132	NASDAQ	TXN	Tue, Oct 31, 2000	47.50	50.06	47.44	49.06
2131	NASDAQ	TXN	Mon, Oct 30, 2000	44.88	47.25	44.81	46.69
2130	NASDAQ	TXN	Fri, Oct 27, 2000	46.00	46.00	43.63	44.69
2129	NASDAQ	TXN	Thu, Oct 26, 2000	42.63	44.81	40.94	44.25
2128	NASDAQ	TXN	Wed, Oct 25, 2000	44.50	44.81	42.13	42.63
2127	NASDAQ	TXN	Tue, Oct 24, 2000	48.31	48.44	45.13	45.88
2126	NASDAQ	TXN	Mon, Oct 23, 2000	49.25	51.50	48.13	48.88
2125	NASDAQ	TXN	Fri, Oct 20, 2000	44.75	49.88	44.19	47.50
2124	NASDAQ	TXN	Thu, Oct 19, 2000	44.75	46.38	43.25	45.75
2123	NASDAQ	TXN	Wed, Oct 18, 2000	37.00	39.88	35.00	36.88
2122	NASDAQ	TXN	Tue, Oct 17, 2000	43.56	43.56	38.88	40.19
2121	NASDAQ	TXN	Mon, Oct 16, 2000	45.75	46.00	43.06	43.56
2120	NASDAQ	TXN	Fri, Oct 13, 2000	39.56	46.25	39.50	44.50
2119	NASDAQ	TXN	Thu, Oct 12, 2000	43.06	43.13	39.13	39.56
2118	NASDAQ	TXN	Wed, Oct 11, 2000	40.38	42.50	38.44	41.81
2117	NASDAQ	TXN	Tue, Oct 10, 2000	44.25	44.75	41.94	43.25
2116	NASDAQ	TXN	Mon, Oct 9, 2000	47.00	47.13	43.06	45.38
2115	NASDAQ	TXN	Fri, Oct 6, 2000	48.25	49.88	45.75	46.88
2114	NASDAQ	TXN	Thu, Oct 5, 2000	50.00	50.13	47.75	48.81
2113	NASDAQ	TXN	Wed, Oct 4, 2000	48.81	50.75	48.75	50.75
2112	NASDAQ	TXN	Tue, Oct 3, 2000	51.50	51.50	48.25	48.75
2111	NASDAQ	TXN	Mon, Oct 2, 2000	49.19	51.56	48.38	50.00
2110	NASDAQ	TXN	Fri, Sep 29, 2000	47.50	48.56	46.81	47.50
2109	NASDAQ	TXN	Thu, Sep 28, 2000	48.44	49.25	47.00	47.00
2108	NASDAQ	TXN	Wed, Sep 27, 2000	50.50	50.88	46.50	48.38
2107	NASDAQ	TXN	Tue, Sep 26, 2000	51.31	52.50	47.88	49.06
2106	NASDAQ	TXN	Mon, Sep 25, 2000	57.31	57.81	51.00	52.00
2105	NASDAQ	TXN	Fri, Sep 22, 2000	54.00	57.00	53.81	57.00
2104	NASDAQ	TXN	Thu, Sep 21, 2000	58.88	59.31	52.50	53.88
2103	NASDAQ	TXN	Wed, Sep 20, 2000	62.50	63.63	58.81	60.00
2102	NASDAQ	TXN	Tue, Sep 19, 2000	59.13	64.13	58.13	63.69
2101	NASDAQ	TXN	Mon, Sep 18, 2000	60.00	62.06	58.06	59.19
2100	NASDAQ	TXN	Fri, Sep 15, 2000	59.88	59.88	58.22	59.00
2099	NASDAQ	TXN	Thu, Sep 14, 2000	58.50	60.50	58.25	60.13
2098	NASDAQ	TXN	Wed, Sep 13, 2000	56.31	58.13	55.56	57.00
2097	NASDAQ	TXN	Tue, Sep 12, 2000	58.56	59.44	56.69	57.25
2096	NASDAQ	TXN	Mon, Sep 11, 2000	57.94	59.75	56.44	58.00
2095	NASDAQ	TXN	Fri, Sep 8, 2000	61.88	61.88	57.31	58.63
2094	NASDAQ	TXN	Thu, Sep 7, 2000	62.63	64.25	60.50	61.50
2093	NASDAQ	TXN	Wed, Sep 6, 2000	65.06	66.00	62.00	62.88
2092	NASDAQ	TXN	Tue, Sep 5, 2000	67.06	67.06	65.63	66.00
2091	NASDAQ	TXN	Fri, Sep 1, 2000	68.44	68.63	66.56	67.00
2090	NASDAQ	TXN	Thu, Aug 31, 2000	66.06	68.00	66.06	66.75
2089	NASDAQ	TXN	Wed, Aug 30, 2000	66.88	67.19	65.44	66.94
2088	NASDAQ	TXN	Tue, Aug 29, 2000	67.88	68.31	66.81	67.06
2087	NASDAQ	TXN	Mon, Aug 28, 2000	67.38	69.38	66.88	69.38
2086	NASDAQ	TXN	Fri, Aug 25, 2000	69.44	69.69	66.94	67.13
2085	NASDAQ	TXN	Thu, Aug 24, 2000	68.50	70.63	68.13	69.63
2084	NASDAQ	TXN	Wed, Aug 23, 2000	65.13	67.88	65.13	67.88
2083	NASDAQ	TXN	Tue, Aug 22, 2000	67.50	67.50	65.00	65.38
2082	NASDAQ	TXN	Mon, Aug 21, 2000	70.63	70.75	66.19	67.75
2081	NASDAQ	TXN	Fri, Aug 18, 2000	69.13	71.00	69.00	70.63
2080	NASDAQ	TXN	Thu, Aug 17, 2000	66.56	68.56	65.50	67.50
2079	NASDAQ	TXN	Wed, Aug 16, 2000	66.94	68.88	66.00	66.50
2078	NASDAQ	TXN	Tue, Aug 15, 2000	65.50	67.50	65.25	66.50
2077	NASDAQ	TXN	Mon, Aug 14, 2000	59.88	64.00	58.81	63.50
2076	NASDAQ	TXN	Fri, Aug 11, 2000	59.00	59.55	56.00	57.25
2075	NASDAQ	TXN	Thu, Aug 10, 2000	61.00	61.25	58.38	60.50
2074	NASDAQ	TXN	Wed, Aug 9, 2000	61.00	62.25	60.00	60.00
2073	NASDAQ	TXN	Tue, Aug 8, 2000	57.69	61.25	57.31	59.88
2072	NASDAQ	TXN	Mon, Aug 7, 2000	55.38	59.00	54.88	58.50
2071	NASDAQ	TXN	Fri, Aug 4, 2000	59.00	59.00	53.81	55.25
2070	NASDAQ	TXN	Thu, Aug 3, 2000	58.00	58.00	53.00	55.75
2069	NASDAQ	TXN	Wed, Aug 2, 2000	57.88	59.75	56.19	57.00
2068	NASDAQ	TXN	Tue, Aug 1, 2000	59.81	59.81	57.25	58.00
2067	NASDAQ	TXN	Mon, Jul 31, 2000	59.38	60.44	58.31	59.50
2066	NASDAQ	TXN	Fri, Jul 28, 2000	58.50	58.94	55.88	57.50
2065	NASDAQ	TXN	Thu, Jul 27, 2000	57.50	60.00	56.50	57.06
2064	NASDAQ	TXN	Wed, Jul 26, 2000	66.56	66.63	62.25	64.06
2063	NASDAQ	TXN	Tue, Jul 25, 2000	68.75	70.38	66.38	67.06
2062	NASDAQ	TXN	Mon, Jul 24, 2000	62.75	68.88	62.06	68.00
2061	NASDAQ	TXN	Fri, Jul 21, 2000	65.50	65.88	61.50	63.50
2060	NASDAQ	TXN	Thu, Jul 20, 2000	67.50	69.38	65.56	67.75
2059	NASDAQ	TXN	Wed, Jul 19, 2000	70.50	70.50	67.00	67.25
2058	NASDAQ	TXN	Tue, Jul 18, 2000	73.00	73.00	69.94	70.56
2057	NASDAQ	TXN	Mon, Jul 17, 2000	72.94	74.50	70.75	73.50
2056	NASDAQ	TXN	Fri, Jul 14, 2000	71.00	73.00	69.75	72.50
2055	NASDAQ	TXN	Thu, Jul 13, 2000	68.50	72.44	67.88	70.88
2054	NASDAQ	TXN	Wed, Jul 12, 2000	67.50	68.00	66.06	68.00
2053	NASDAQ	TXN	Tue, Jul 11, 2000	67.75	69.50	64.94	68.00
2052	NASDAQ	TXN	Mon, Jul 10, 2000	68.50	69.94	67.56	68.00
2051	NASDAQ	TXN	Fri, Jul 7, 2000	68.25	70.44	67.88	69.00
2050	NASDAQ	TXN	Thu, Jul 6, 2000	65.88	67.31	64.56	67.00
2049	NASDAQ	TXN	Wed, Jul 5, 2000	64.25	66.00	63.75	65.75
2048	NASDAQ	TXN	Mon, Jul 3, 2000	69.00	69.75	68.56	69.00
2047	NASDAQ	TXN	Fri, Jun 30, 2000	69.44	71.50	68.19	68.69
2046	NASDAQ	TXN	Thu, Jun 29, 2000	71.00	73.63	67.94	69.00
2045	NASDAQ	TXN	Wed, Jun 28, 2000	73.75	74.44	71.25	71.63
2044	NASDAQ	TXN	Tue, Jun 27, 2000	74.75	74.75	71.75	71.75
2043	NASDAQ	TXN	Mon, Jun 26, 2000	75.00	76.13	73.00	74.75
2042	NASDAQ	TXN	Fri, Jun 23, 2000	79.50	79.50	74.00	75.75
2041	NASDAQ	TXN	Thu, Jun 22, 2000	82.25	85.38	79.25	81.63
2040	NASDAQ	TXN	Wed, Jun 21, 2000	86.00	88.00	80.00	82.00
2039	NASDAQ	TXN	Tue, Jun 20, 2000	87.31	90.00	86.00	86.88
2038	NASDAQ	TXN	Mon, Jun 19, 2000	80.88	88.88	80.88	87.75
2037	NASDAQ	TXN	Fri, Jun 16, 2000	78.50	82.00	78.50	82.00
2036	NASDAQ	TXN	Thu, Jun 15, 2000	81.63	83.00	78.50	80.50
2035	NASDAQ	TXN	Wed, Jun 14, 2000	83.50	85.00	81.56	81.88
2034	NASDAQ	TXN	Tue, Jun 13, 2000	80.50	83.25	78.56	83.25
2033	NASDAQ	TXN	Mon, Jun 12, 2000	83.00	83.63	78.13	79.13
2032	NASDAQ	TXN	Fri, Jun 9, 2000	83.63	85.00	81.94	83.75
2031	NASDAQ	TXN	Thu, Jun 8, 2000	84.00	84.75	80.88	81.75
2030	NASDAQ	TXN	Wed, Jun 7, 2000	82.00	84.25	78.94	82.88
2029	NASDAQ	TXN	Tue, Jun 6, 2000	84.06	85.25	80.00	80.50
2028	NASDAQ	TXN	Mon, Jun 5, 2000	83.75	85.50	80.50	84.00
2027	NASDAQ	TXN	Fri, Jun 2, 2000	83.00	89.00	82.50	85.69
2026	NASDAQ	TXN	Thu, Jun 1, 2000	74.38	78.63	73.88	78.13
2025	NASDAQ	TXN	Wed, May 31, 2000	72.50	73.38	70.25	72.25
2024	NASDAQ	TXN	Tue, May 30, 2000	70.00	72.63	68.75	72.25
2023	NASDAQ	TXN	Fri, May 26, 2000	68.00	69.19	65.06	67.00
2022	NASDAQ	TXN	Thu, May 25, 2000	71.75	73.56	69.38	70.00
2021	NASDAQ	TXN	Wed, May 24, 2000	64.13	69.44	60.13	68.38
2020	NASDAQ	TXN	Tue, May 23, 2000	68.00	68.75	64.00	64.00
2019	NASDAQ	TXN	Mon, May 22, 2000	68.78	69.13	64.56	66.88
2018	NASDAQ	TXN	Fri, May 19, 2000	71.00	71.50	67.88	69.75
2017	NASDAQ	TXN	Thu, May 18, 2000	72.94	73.94	71.38	72.53
2016	NASDAQ	TXN	Wed, May 17, 2000	73.81	75.50	71.53	72.44
2015	NASDAQ	TXN	Tue, May 16, 2000	73.06	74.50	71.44	73.94
2014	NASDAQ	TXN	Mon, May 15, 2000	70.38	72.25	67.63	71.34
2013	NASDAQ	TXN	Fri, May 12, 2000	71.44	73.13	69.75	70.63
2012	NASDAQ	TXN	Thu, May 11, 2000	65.88	70.56	65.50	70.00
2011	NASDAQ	TXN	Wed, May 10, 2000	69.50	69.50	64.50	66.44
2010	NASDAQ	TXN	Tue, May 9, 2000	73.41	74.50	69.44	70.66
2009	NASDAQ	TXN	Mon, May 8, 2000	77.47	77.72	73.00	73.41
2008	NASDAQ	TXN	Fri, May 5, 2000	78.75	80.22	76.44	76.91
2007	NASDAQ	TXN	Thu, May 4, 2000	76.25	78.44	74.53	77.75
2006	NASDAQ	TXN	Wed, May 3, 2000	77.75	78.94	72.72	75.91
2005	NASDAQ	TXN	Tue, May 2, 2000	78.91	82.25	77.75	77.75
2004	NASDAQ	TXN	Mon, May 1, 2000	81.88	82.72	78.56	80.00
2003	NASDAQ	TXN	Fri, Apr 28, 2000	81.00	84.38	81.00	81.44
2002	NASDAQ	TXN	Thu, Apr 27, 2000	73.38	81.44	73.00	79.75
2001	NASDAQ	TXN	Wed, Apr 26, 2000	77.50	77.97	73.88	74.50
2000	NASDAQ	TXN	Tue, Apr 25, 2000	73.69	76.00	72.81	76.00
1999	NASDAQ	TXN	Mon, Apr 24, 2000	71.00	72.78	69.88	70.63
1998	NASDAQ	TXN	Thu, Apr 20, 2000	72.50	74.47	71.81	72.50
1997	NASDAQ	TXN	Wed, Apr 19, 2000	75.00	76.50	71.31	71.50
1996	NASDAQ	TXN	Tue, Apr 18, 2000	72.81	75.00	68.50	75.00
1995	NASDAQ	TXN	Mon, Apr 17, 2000	65.38	79.50	65.38	74.50
1994	NASDAQ	TXN	Fri, Apr 14, 2000	69.56	70.91	64.78	69.50
1993	NASDAQ	TXN	Thu, Apr 13, 2000	70.81	74.88	68.63	70.94
1992	NASDAQ	TXN	Wed, Apr 12, 2000	75.25	76.88	69.25	70.25
1991	NASDAQ	TXN	Tue, Apr 11, 2000	76.00	77.94	73.03	75.00
1990	NASDAQ	TXN	Mon, Apr 10, 2000	83.75	84.50	77.63	78.19
1989	NASDAQ	TXN	Fri, Apr 7, 2000	82.00	83.31	80.38	83.25
1988	NASDAQ	TXN	Thu, Apr 6, 2000	78.00	81.00	77.13	80.00
1987	NASDAQ	TXN	Wed, Apr 5, 2000	72.97	80.09	71.19	75.00
1986	NASDAQ	TXN	Tue, Apr 4, 2000	75.50	76.63	64.13	72.88
1985	NASDAQ	TXN	Mon, Apr 3, 2000	80.00	80.28	74.88	75.38
1984	NASDAQ	TXN	Fri, Mar 31, 2000	82.50	83.50	78.50	80.00
1983	NASDAQ	TXN	Thu, Mar 30, 2000	85.41	85.50	77.50	81.56
1982	NASDAQ	TXN	Wed, Mar 29, 2000	89.00	89.50	84.25	85.41
1981	NASDAQ	TXN	Tue, Mar 28, 2000	90.25	90.44	87.75	89.44
1980	NASDAQ	TXN	Mon, Mar 27, 2000	88.00	91.72	88.00	90.47
1979	NASDAQ	TXN	Fri, Mar 24, 2000	88.13	92.47	86.00	88.28
1978	NASDAQ	TXN	Thu, Mar 23, 2000	89.00	91.44	86.25	87.13
1977	NASDAQ	TXN	Wed, Mar 22, 2000	87.00	90.25	83.88	89.00
1976	NASDAQ	TXN	Tue, Mar 21, 2000	83.50	86.25	80.94	85.63
1975	NASDAQ	TXN	Mon, Mar 20, 2000	85.00	87.59	82.25	83.56
1974	NASDAQ	TXN	Fri, Mar 17, 2000	80.00	85.38	79.06	84.94
1973	NASDAQ	TXN	Thu, Mar 16, 2000	75.06	80.97	71.91	80.00
1972	NASDAQ	TXN	Wed, Mar 15, 2000	78.75	78.75	73.00	73.50
1971	NASDAQ	TXN	Tue, Mar 14, 2000	87.00	88.19	76.56	78.25
1970	NASDAQ	TXN	Mon, Mar 13, 2000	86.75	89.38	85.50	85.88
1969	NASDAQ	TXN	Fri, Mar 10, 2000	90.19	92.00	86.75	90.38
1968	NASDAQ	TXN	Thu, Mar 9, 2000	86.00	90.47	83.81	90.00
1967	NASDAQ	TXN	Wed, Mar 8, 2000	90.00	90.13	84.16	86.00
1966	NASDAQ	TXN	Tue, Mar 7, 2000	93.75	93.97	87.81	90.00
1965	NASDAQ	TXN	Mon, Mar 6, 2000	96.13	99.78	90.75	93.00
1964	NASDAQ	TXN	Fri, Mar 3, 2000	89.00	94.06	89.00	93.81
1963	NASDAQ	TXN	Thu, Mar 2, 2000	82.03	87.69	80.00	86.50
1962	NASDAQ	TXN	Wed, Mar 1, 2000	83.72	85.00	78.88	82.19
1961	NASDAQ	TXN	Tue, Feb 29, 2000	78.50	84.84	78.50	83.06
1960	NASDAQ	TXN	Mon, Feb 28, 2000	76.63	78.75	73.00	77.94
1959	NASDAQ	TXN	Fri, Feb 25, 2000	78.69	80.38	76.38	76.63
1958	NASDAQ	TXN	Thu, Feb 24, 2000	74.50	79.50	74.31	78.88
1957	NASDAQ	TXN	Wed, Feb 23, 2000	74.41	76.56	72.25	73.56
1956	NASDAQ	TXN	Tue, Feb 22, 2000	71.00	75.00	68.75	74.50
1955	NASDAQ	TXN	Fri, Feb 18, 2000	72.50	72.50	67.00	67.00
1954	NASDAQ	TXN	Thu, Feb 17, 2000	67.97	72.50	67.97	71.50
1953	NASDAQ	TXN	Wed, Feb 16, 2000	67.94	69.88	67.66	67.88
1952	NASDAQ	TXN	Tue, Feb 15, 2000	67.31	67.91	65.13	67.47
1951	NASDAQ	TXN	Mon, Feb 14, 2000	69.38	69.63	66.00	67.31
1950	NASDAQ	TXN	Fri, Feb 11, 2000	71.50	71.63	68.00	68.81
1949	NASDAQ	TXN	Thu, Feb 10, 2000	70.31	72.50	69.00	72.50
1948	NASDAQ	TXN	Wed, Feb 9, 2000	69.56	71.56	69.06	70.44
1947	NASDAQ	TXN	Tue, Feb 8, 2000	67.56	69.81	67.38	69.44
1946	NASDAQ	TXN	Mon, Feb 7, 2000	65.63	67.72	65.63	67.25
1945	NASDAQ	TXN	Fri, Feb 4, 2000	65.88	69.50	65.13	66.00
1944	NASDAQ	TXN	Thu, Feb 3, 2000	60.50	67.25	60.28	67.00
1943	NASDAQ	TXN	Wed, Feb 2, 2000	57.69	60.25	57.22	59.69
1942	NASDAQ	TXN	Tue, Feb 1, 2000	53.81	56.69	52.94	56.56
1941	NASDAQ	TXN	Mon, Jan 31, 2000	53.47	54.00	51.00	53.88
1940	NASDAQ	TXN	Fri, Jan 28, 2000	56.03	56.63	52.47	53.56
1939	NASDAQ	TXN	Thu, Jan 27, 2000	56.13	58.25	54.84	56.50
1938	NASDAQ	TXN	Wed, Jan 26, 2000	56.66	56.75	54.94	56.25
1937	NASDAQ	TXN	Tue, Jan 25, 2000	56.44	58.63	55.56	56.94
1936	NASDAQ	TXN	Mon, Jan 24, 2000	57.25	58.75	54.00	55.44
1935	NASDAQ	TXN	Fri, Jan 21, 2000	57.38	57.56	54.97	55.40
1934	NASDAQ	TXN	Thu, Jan 20, 2000	56.00	57.53	55.41	56.44
1933	NASDAQ	TXN	Wed, Jan 19, 2000	55.97	56.00	54.69	54.75
1932	NASDAQ	TXN	Tue, Jan 18, 2000	52.50	55.69	52.50	55.19
1931	NASDAQ	TXN	Fri, Jan 14, 2000	52.44	54.06	52.38	53.94
1930	NASDAQ	TXN	Thu, Jan 13, 2000	51.25	51.91	49.31	51.19
1929	NASDAQ	TXN	Wed, Jan 12, 2000	49.63	51.53	49.22	50.50
1928	NASDAQ	TXN	Tue, Jan 11, 2000	50.25	51.44	49.28	49.75
1927	NASDAQ	TXN	Mon, Jan 10, 2000	49.22	50.63	48.75	50.22
1926	NASDAQ	TXN	Fri, Jan 7, 2000	46.28	47.56	45.69	47.00
1925	NASDAQ	TXN	Thu, Jan 6, 2000	48.19	48.75	45.25	46.75
1924	NASDAQ	TXN	Wed, Jan 5, 2000	49.25	49.63	47.81	48.06
1923	NASDAQ	TXN	Tue, Jan 4, 2000	50.75	50.81	48.88	49.25
1922	NASDAQ	TXN	Mon, Jan 3, 2000	49.75	51.94	48.06	51.44
1921	NASDAQ	TXN	Fri, Dec 31, 1999	48.94	49.28	48.31	48.31
1920	NASDAQ	TXN	Thu, Dec 30, 1999	53.28	53.63	49.34	49.69
1919	NASDAQ	TXN	Wed, Dec 29, 1999	53.69	53.81	52.09	53.09
1918	NASDAQ	TXN	Tue, Dec 28, 1999	53.50	54.25	53.06	53.69
1917	NASDAQ	TXN	Mon, Dec 27, 1999	53.63	53.63	51.66	53.50
1916	NASDAQ	TXN	Thu, Dec 23, 1999	53.88	54.06	52.94	53.75
1915	NASDAQ	TXN	Wed, Dec 22, 1999	53.19	54.50	52.63	53.88
1914	NASDAQ	TXN	Tue, Dec 21, 1999	50.50	53.31	50.19	53.31
1913	NASDAQ	TXN	Mon, Dec 20, 1999	50.25	50.94	49.53	50.20
1912	NASDAQ	TXN	Fri, Dec 17, 1999	50.56	51.31	49.63	50.97
1911	NASDAQ	TXN	Thu, Dec 16, 1999	49.94	50.44	48.53	50.03
1910	NASDAQ	TXN	Wed, Dec 15, 1999	47.75	49.25	46.31	47.81
1909	NASDAQ	TXN	Tue, Dec 14, 1999	52.97	53.00	48.16	48.28
1908	NASDAQ	TXN	Mon, Dec 13, 1999	53.38	54.44	52.13	53.04
1907	NASDAQ	TXN	Fri, Dec 10, 1999	53.00	53.84	51.53	53.44
1906	NASDAQ	TXN	Thu, Dec 9, 1999	55.00	55.75	52.13	53.50
1905	NASDAQ	TXN	Wed, Dec 8, 1999	52.63	55.66	52.31	54.24
1904	NASDAQ	TXN	Tue, Dec 7, 1999	53.50	53.75	52.03	52.19
1903	NASDAQ	TXN	Mon, Dec 6, 1999	51.19	53.66	51.03	53.66
1902	NASDAQ	TXN	Fri, Dec 3, 1999	51.25	51.88	49.97	50.69
1901	NASDAQ	TXN	Thu, Dec 2, 1999	49.72	50.75	49.13	49.95
1900	NASDAQ	TXN	Wed, Dec 1, 1999	48.13	49.66	48.09	49.63
1899	NASDAQ	TXN	Tue, Nov 30, 1999	49.94	51.06	47.88	48.03
1898	NASDAQ	TXN	Mon, Nov 29, 1999	51.22	52.47	49.91	50.00
1897	NASDAQ	TXN	Fri, Nov 26, 1999	51.63	52.38	51.31	51.53
1896	NASDAQ	TXN	Wed, Nov 24, 1999	50.25	51.41	49.28	50.52
1895	NASDAQ	TXN	Tue, Nov 23, 1999	49.97	51.25	49.03	49.84
1894	NASDAQ	TXN	Mon, Nov 22, 1999	49.00	49.72	47.69	49.63
1893	NASDAQ	TXN	Fri, Nov 19, 1999	49.00	49.75	48.09	49.09
1892	NASDAQ	TXN	Thu, Nov 18, 1999	48.00	49.88	47.88	49.06
1891	NASDAQ	TXN	Wed, Nov 17, 1999	49.13	49.70	46.97	47.47
1890	NASDAQ	TXN	Tue, Nov 16, 1999	48.94	50.44	48.44	50.44
1889	NASDAQ	TXN	Mon, Nov 15, 1999	50.50	50.59	48.88	49.31
1888	NASDAQ	TXN	Fri, Nov 12, 1999	50.75	51.00	48.44	50.38
1887	NASDAQ	TXN	Thu, Nov 11, 1999	49.81	51.25	49.69	50.72
1886	NASDAQ	TXN	Wed, Nov 10, 1999	46.84	48.97	46.28	48.69
1885	NASDAQ	TXN	Tue, Nov 9, 1999	46.75	47.38	46.00	46.72
1884	NASDAQ	TXN	Mon, Nov 8, 1999	46.06	47.13	45.88	46.13
1883	NASDAQ	TXN	Fri, Nov 5, 1999	49.00	49.31	46.00	46.72
1882	NASDAQ	TXN	Thu, Nov 4, 1999	46.91	48.13	46.41	47.97
1881	NASDAQ	TXN	Wed, Nov 3, 1999	45.28	46.50	44.75	45.81
1880	NASDAQ	TXN	Tue, Nov 2, 1999	43.81	45.25	43.78	44.44
1879	NASDAQ	TXN	Mon, Nov 1, 1999	44.75	45.19	43.50	43.50
1878	NASDAQ	TXN	Fri, Oct 29, 1999	44.00	45.25	43.91	44.88
1877	NASDAQ	TXN	Thu, Oct 28, 1999	39.44	42.09	39.38	41.75
1876	NASDAQ	TXN	Wed, Oct 27, 1999	39.97	40.09	38.25	38.88
1875	NASDAQ	TXN	Tue, Oct 26, 1999	40.13	41.00	39.91	39.94
1874	NASDAQ	TXN	Mon, Oct 25, 1999	39.03	40.41	38.78	39.81
1873	NASDAQ	TXN	Fri, Oct 22, 1999	39.75	40.47	39.06	39.06
1872	NASDAQ	TXN	Thu, Oct 21, 1999	39.25	39.28	37.88	39.00
1871	NASDAQ	TXN	Wed, Oct 20, 1999	40.00	40.84	38.69	40.00
1870	NASDAQ	TXN	Tue, Oct 19, 1999	40.97	42.41	39.38	39.75
1869	NASDAQ	TXN	Mon, Oct 18, 1999	41.25	42.25	40.38	42.22
1868	NASDAQ	TXN	Fri, Oct 15, 1999	42.34	42.69	40.69	41.25
1867	NASDAQ	TXN	Thu, Oct 14, 1999	42.50	42.97	41.13	42.50
1866	NASDAQ	TXN	Wed, Oct 13, 1999	42.25	43.41	42.13	42.75
1865	NASDAQ	TXN	Tue, Oct 12, 1999	45.69	46.53	42.50	42.50
1864	NASDAQ	TXN	Mon, Oct 11, 1999	43.25	45.25	43.25	45.09
1863	NASDAQ	TXN	Fri, Oct 8, 1999	42.75	43.06	41.06	43.00
1862	NASDAQ	TXN	Thu, Oct 7, 1999	45.25	45.69	43.84	43.97
1861	NASDAQ	TXN	Wed, Oct 6, 1999	47.00	47.00	45.91	46.16
1860	NASDAQ	TXN	Tue, Oct 5, 1999	45.25	47.06	45.00	46.94
1859	NASDAQ	TXN	Mon, Oct 4, 1999	43.19	45.25	42.81	45.22
1858	NASDAQ	TXN	Fri, Oct 1, 1999	42.00	43.50	41.91	43.02
1857	NASDAQ	TXN	Thu, Sep 30, 1999	42.13	42.13	40.50	41.13
1856	NASDAQ	TXN	Wed, Sep 29, 1999	43.50	43.72	42.00	42.09
1855	NASDAQ	TXN	Tue, Sep 28, 1999	42.25	43.63	42.03	43.25
1854	NASDAQ	TXN	Mon, Sep 27, 1999	42.56	43.56	42.44	42.66
1853	NASDAQ	TXN	Fri, Sep 24, 1999	41.19	42.13	39.91	41.94
1852	NASDAQ	TXN	Thu, Sep 23, 1999	43.34	43.34	40.88	41.50
1851	NASDAQ	TXN	Wed, Sep 22, 1999	43.41	43.59	42.63	43.31
1850	NASDAQ	TXN	Tue, Sep 21, 1999	44.03	44.59	43.13	43.44
1849	NASDAQ	TXN	Mon, Sep 20, 1999	45.03	45.03	43.25	44.25
1848	NASDAQ	TXN	Fri, Sep 17, 1999	44.06	45.03	43.66	44.94
1847	NASDAQ	TXN	Thu, Sep 16, 1999	43.13	44.09	42.63	43.81
1846	NASDAQ	TXN	Wed, Sep 15, 1999	46.69	46.72	43.09	43.38
1845	NASDAQ	TXN	Tue, Sep 14, 1999	44.47	46.69	44.47	45.78
1844	NASDAQ	TXN	Mon, Sep 13, 1999	45.28	45.53	44.31	44.50
1843	NASDAQ	TXN	Fri, Sep 10, 1999	45.03	45.75	44.38	45.31
1842	NASDAQ	TXN	Thu, Sep 9, 1999	44.88	45.06	43.84	44.50
1841	NASDAQ	TXN	Wed, Sep 8, 1999	45.78	46.34	44.00	44.44
1840	NASDAQ	TXN	Tue, Sep 7, 1999	44.31	45.88	43.94	45.81
1839	NASDAQ	TXN	Fri, Sep 3, 1999	43.09	44.00	42.69	43.94
1838	NASDAQ	TXN	Thu, Sep 2, 1999	40.47	42.88	40.25	42.38
1837	NASDAQ	TXN	Wed, Sep 1, 1999	41.34	41.59	40.63	40.88
1836	NASDAQ	TXN	Tue, Aug 31, 1999	40.63	41.78	39.84	41.03
1835	NASDAQ	TXN	Mon, Aug 30, 1999	40.22	40.53	39.81	40.19
1834	NASDAQ	TXN	Fri, Aug 27, 1999	39.94	40.59	39.13	39.75
1833	NASDAQ	TXN	Thu, Aug 26, 1999	40.88	41.00	39.63	39.72
1832	NASDAQ	TXN	Wed, Aug 25, 1999	40.00	40.75	39.25	40.75
1831	NASDAQ	TXN	Tue, Aug 24, 1999	38.44	39.69	38.38	39.69
1830	NASDAQ	TXN	Mon, Aug 23, 1999	37.47	38.72	36.88	38.25
1829	NASDAQ	TXN	Fri, Aug 20, 1999	36.38	37.31	36.03	37.09
1828	NASDAQ	TXN	Thu, Aug 19, 1999	36.25	36.78	35.66	36.22
1827	NASDAQ	TXN	Wed, Aug 18, 1999	37.69	37.88	36.50	36.50
1826	NASDAQ	TXN	Tue, Aug 17, 1999	38.00	38.00	36.81	37.69
1825	NASDAQ	TXN	Mon, Aug 16, 1999	37.61	38.38	37.33	37.89
1824	NASDAQ	TXN	Fri, Aug 13, 1999	36.80	37.58	36.75	37.58
1823	NASDAQ	TXN	Thu, Aug 12, 1999	36.63	37.25	36.27	36.31
1822	NASDAQ	TXN	Wed, Aug 11, 1999	35.31	36.63	35.13	36.56
1821	NASDAQ	TXN	Tue, Aug 10, 1999	35.48	35.64	34.41	34.63
1820	NASDAQ	TXN	Mon, Aug 9, 1999	35.73	35.97	35.17	35.38
1819	NASDAQ	TXN	Fri, Aug 6, 1999	35.00	35.92	34.98	35.63
1818	NASDAQ	TXN	Thu, Aug 5, 1999	35.25	35.42	33.78	34.91
1817	NASDAQ	TXN	Wed, Aug 4, 1999	35.38	35.86	35.06	35.06
1816	NASDAQ	TXN	Tue, Aug 3, 1999	35.50	35.66	34.36	35.31
1815	NASDAQ	TXN	Mon, Aug 2, 1999	36.25	36.31	35.16	35.25
1814	NASDAQ	TXN	Fri, Jul 30, 1999	36.11	36.75	35.75	36.00
1813	NASDAQ	TXN	Thu, Jul 29, 1999	36.63	36.92	35.66	35.81
1812	NASDAQ	TXN	Wed, Jul 28, 1999	35.69	37.38	35.56	37.14
1811	NASDAQ	TXN	Tue, Jul 27, 1999	35.00	35.88	34.59	35.78
1810	NASDAQ	TXN	Mon, Jul 26, 1999	34.27	34.31	33.55	33.81
1809	NASDAQ	TXN	Fri, Jul 23, 1999	34.47	35.06	34.31	34.75
1808	NASDAQ	TXN	Thu, Jul 22, 1999	34.75	35.45	34.00	34.00
1807	NASDAQ	TXN	Wed, Jul 21, 1999	35.25	35.91	34.81	35.00
1806	NASDAQ	TXN	Tue, Jul 20, 1999	37.06	37.23	35.25	35.25
1805	NASDAQ	TXN	Mon, Jul 19, 1999	38.55	38.84	37.44	37.48
1804	NASDAQ	TXN	Fri, Jul 16, 1999	37.64	38.67	37.64	38.55
1803	NASDAQ	TXN	Thu, Jul 15, 1999	37.50	38.31	37.06	38.31
1802	NASDAQ	TXN	Wed, Jul 14, 1999	36.84	37.50	36.52	37.50
1801	NASDAQ	TXN	Tue, Jul 13, 1999	36.89	36.94	36.44	36.58
1800	NASDAQ	TXN	Mon, Jul 12, 1999	37.00	37.33	36.64	36.94
1799	NASDAQ	TXN	Fri, Jul 9, 1999	36.88	37.03	36.42	36.64
1798	NASDAQ	TXN	Thu, Jul 8, 1999	36.22	36.92	36.09	36.88
1797	NASDAQ	TXN	Wed, Jul 7, 1999	35.56	36.44	35.39	36.34
1796	NASDAQ	TXN	Tue, Jul 6, 1999	35.63	36.11	35.11	35.50
1795	NASDAQ	TXN	Fri, Jul 2, 1999	35.13	35.50	34.77	35.42
1794	NASDAQ	TXN	Thu, Jul 1, 1999	36.06	36.11	35.19	35.38
1793	NASDAQ	TXN	Wed, Jun 30, 1999	34.97	36.25	34.63	36.00
1792	NASDAQ	TXN	Tue, Jun 29, 1999	34.73	35.25	34.44	34.95
1791	NASDAQ	TXN	Mon, Jun 28, 1999	34.13	34.86	33.63	34.72
1790	NASDAQ	TXN	Fri, Jun 25, 1999	33.28	33.91	33.28	33.88
1789	NASDAQ	TXN	Thu, Jun 24, 1999	34.64	34.64	33.00	33.16
1788	NASDAQ	TXN	Wed, Jun 23, 1999	33.78	34.81	33.59	34.70
1787	NASDAQ	TXN	Tue, Jun 22, 1999	33.50	35.16	33.41	33.78
1786	NASDAQ	TXN	Mon, Jun 21, 1999	32.69	34.59	32.69	34.13
1785	NASDAQ	TXN	Fri, Jun 18, 1999	33.38	33.38	32.75	33.19
1784	NASDAQ	TXN	Thu, Jun 17, 1999	33.09	33.89	32.38	33.38
1783	NASDAQ	TXN	Wed, Jun 16, 1999	33.78	33.78	32.69	33.39
1782	NASDAQ	TXN	Tue, Jun 15, 1999	32.78	33.84	32.66	33.67
1781	NASDAQ	TXN	Mon, Jun 14, 1999	31.97	32.36	31.72	32.31
1780	NASDAQ	TXN	Fri, Jun 11, 1999	31.88	32.00	31.17	31.91
1779	NASDAQ	TXN	Thu, Jun 10, 1999	30.63	31.50	30.53	31.44
1778	NASDAQ	TXN	Wed, Jun 9, 1999	29.88	30.84	29.77	30.84
1777	NASDAQ	TXN	Tue, Jun 8, 1999	30.34	30.75	29.16	29.25
1776	NASDAQ	TXN	Mon, Jun 7, 1999	29.88	30.44	29.72	30.02
1775	NASDAQ	TXN	Fri, Jun 4, 1999	28.19	29.83	28.06	29.72
1774	NASDAQ	TXN	Thu, Jun 3, 1999	27.73	28.22	27.52	27.84
1773	NASDAQ	TXN	Wed, Jun 2, 1999	26.97	27.98	26.61	27.73
1772	NASDAQ	TXN	Tue, Jun 1, 1999	27.47	27.56	26.36	26.66
1771	NASDAQ	TXN	Fri, May 28, 1999	27.25	27.50	26.84	27.34
1770	NASDAQ	TXN	Thu, May 27, 1999	27.28	27.91	26.69	26.78
1769	NASDAQ	TXN	Wed, May 26, 1999	26.84	27.78	26.25	27.64
1768	NASDAQ	TXN	Tue, May 25, 1999	27.36	27.94	26.64	26.66
1767	NASDAQ	TXN	Mon, May 24, 1999	28.22	28.97	27.00	27.38
1766	NASDAQ	TXN	Fri, May 21, 1999	28.50	28.53	27.83	28.25
1765	NASDAQ	TXN	Thu, May 20, 1999	29.31	29.31	28.47	28.59
1764	NASDAQ	TXN	Wed, May 19, 1999	28.56	29.38	28.00	29.34
1763	NASDAQ	TXN	Tue, May 18, 1999	27.28	28.69	27.09	28.53
1762	NASDAQ	TXN	Mon, May 17, 1999	26.75	27.53	26.27	27.53
1761	NASDAQ	TXN	Fri, May 14, 1999	27.38	27.58	26.25	26.50
1760	NASDAQ	TXN	Thu, May 13, 1999	28.47	29.47	27.95	28.00
1759	NASDAQ	TXN	Wed, May 12, 1999	26.97	28.50	26.28	28.47
1758	NASDAQ	TXN	Tue, May 11, 1999	26.16	27.09	25.95	26.97
1757	NASDAQ	TXN	Mon, May 10, 1999	26.27	26.75	26.00	26.09
1756	NASDAQ	TXN	Fri, May 7, 1999	26.41	26.94	25.95	26.50
1755	NASDAQ	TXN	Thu, May 6, 1999	26.98	27.23	26.16	26.41
1754	NASDAQ	TXN	Wed, May 5, 1999	26.44	26.98	25.20	26.98
1753	NASDAQ	TXN	Tue, May 4, 1999	27.11	27.17	26.27	26.38
1752	NASDAQ	TXN	Mon, May 3, 1999	25.27	26.89	25.08	26.80
1751	NASDAQ	TXN	Fri, Apr 30, 1999	26.47	26.66	24.98	25.53
1750	NASDAQ	TXN	Thu, Apr 29, 1999	27.63	27.83	26.14	26.53
1749	NASDAQ	TXN	Wed, Apr 28, 1999	28.50	28.81	27.88	27.97
1748	NASDAQ	TXN	Tue, Apr 27, 1999	28.50	28.73	28.19	28.56
1747	NASDAQ	TXN	Mon, Apr 26, 1999	27.23	28.13	26.94	27.94
1746	NASDAQ	TXN	Fri, Apr 23, 1999	27.41	27.50	26.64	27.14
1745	NASDAQ	TXN	Thu, Apr 22, 1999	27.94	28.22	27.31	27.55
1744	NASDAQ	TXN	Wed, Apr 21, 1999	25.75	27.50	25.42	27.19
1743	NASDAQ	TXN	Tue, Apr 20, 1999	25.81	26.22	24.75	25.00
1742	NASDAQ	TXN	Mon, Apr 19, 1999	27.52	27.75	24.77	26.25
1741	NASDAQ	TXN	Fri, Apr 16, 1999	27.13	27.61	26.19	27.47
1740	NASDAQ	TXN	Thu, Apr 15, 1999	26.25	27.13	24.88	27.13
1739	NASDAQ	TXN	Wed, Apr 14, 1999	26.88	27.25	25.97	26.05
1738	NASDAQ	TXN	Tue, Apr 13, 1999	27.11	27.31	26.50	26.53
1737	NASDAQ	TXN	Mon, Apr 12, 1999	27.05	27.13	26.22	26.70
1736	NASDAQ	TXN	Fri, Apr 9, 1999	27.66	27.78	27.25	27.66
1735	NASDAQ	TXN	Thu, Apr 8, 1999	28.17	28.17	27.17	27.52
1734	NASDAQ	TXN	Wed, Apr 7, 1999	28.23	28.72	26.88	28.17
1733	NASDAQ	TXN	Tue, Apr 6, 1999	27.44	28.48	27.38	27.84
1732	NASDAQ	TXN	Mon, Apr 5, 1999	26.50	27.94	26.44	27.69
1731	NASDAQ	TXN	Thu, Apr 1, 1999	25.50	25.94	24.95	25.91
1730	NASDAQ	TXN	Wed, Mar 31, 1999	24.88	25.45	24.81	24.81
1729	NASDAQ	TXN	Tue, Mar 30, 1999	24.83	25.63	24.59	24.64
1728	NASDAQ	TXN	Mon, Mar 29, 1999	24.31	25.28	24.11	25.23
1727	NASDAQ	TXN	Fri, Mar 26, 1999	24.50	24.92	24.06	24.08
1726	NASDAQ	TXN	Thu, Mar 25, 1999	23.66	25.25	23.48	24.63
1725	NASDAQ	TXN	Wed, Mar 24, 1999	23.22	23.86	23.00	23.67
1724	NASDAQ	TXN	Tue, Mar 23, 1999	25.00	25.05	22.75	22.81
1723	NASDAQ	TXN	Mon, Mar 22, 1999	24.91	25.38	24.53	25.19
1722	NASDAQ	TXN	Fri, Mar 19, 1999	26.61	26.61	25.09	25.16
1721	NASDAQ	TXN	Thu, Mar 18, 1999	25.72	26.42	25.69	26.16
1720	NASDAQ	TXN	Wed, Mar 17, 1999	26.00	26.30	25.45	25.72
1719	NASDAQ	TXN	Tue, Mar 16, 1999	24.88	26.61	24.88	26.06
1718	NASDAQ	TXN	Mon, Mar 15, 1999	24.88	25.31	24.31	24.86
1717	NASDAQ	TXN	Fri, Mar 12, 1999	24.72	25.13	23.75	24.88
1716	NASDAQ	TXN	Thu, Mar 11, 1999	25.86	25.86	24.25	24.55
1715	NASDAQ	TXN	Wed, Mar 10, 1999	25.25	25.63	24.77	25.50
1714	NASDAQ	TXN	Tue, Mar 9, 1999	26.25	26.97	24.77	24.77
1713	NASDAQ	TXN	Mon, Mar 8, 1999	25.11	26.25	24.91	26.25
1712	NASDAQ	TXN	Fri, Mar 5, 1999	24.14	25.25	24.03	25.16
1711	NASDAQ	TXN	Thu, Mar 4, 1999	23.36	24.00	23.13	23.13
1710	NASDAQ	TXN	Wed, Mar 3, 1999	22.13	23.00	21.88	22.97
1709	NASDAQ	TXN	Tue, Mar 2, 1999	23.05	23.66	21.50	21.63
1708	NASDAQ	TXN	Mon, Mar 1, 1999	22.69	23.48	22.09	23.06
1707	NASDAQ	TXN	Fri, Feb 26, 1999	22.59	22.95	22.06	22.30
1706	NASDAQ	TXN	Thu, Feb 25, 1999	24.81	25.05	23.88	24.06
1705	NASDAQ	TXN	Wed, Feb 24, 1999	25.00	26.23	24.86	25.50
1704	NASDAQ	TXN	Tue, Feb 23, 1999	25.00	25.41	24.69	25.00
1703	NASDAQ	TXN	Mon, Feb 22, 1999	23.75	24.91	23.42	24.72
1702	NASDAQ	TXN	Fri, Feb 19, 1999	23.28	23.81	23.14	23.25
1701	NASDAQ	TXN	Thu, Feb 18, 1999	23.05	23.44	22.25	23.02
1700	NASDAQ	TXN	Wed, Feb 17, 1999	23.00	23.92	22.67	22.72
1699	NASDAQ	TXN	Tue, Feb 16, 1999	23.97	24.22	22.70	22.75
1698	NASDAQ	TXN	Fri, Feb 12, 1999	23.63	23.69	23.06	23.34
1697	NASDAQ	TXN	Thu, Feb 11, 1999	22.16	23.81	22.16	23.77
1696	NASDAQ	TXN	Wed, Feb 10, 1999	21.75	22.81	21.72	22.16
1695	NASDAQ	TXN	Tue, Feb 9, 1999	23.81	23.81	21.64	21.73
1694	NASDAQ	TXN	Mon, Feb 8, 1999	24.06	24.22	23.06	23.81
1693	NASDAQ	TXN	Fri, Feb 5, 1999	23.91	23.97	23.16	23.66
1692	NASDAQ	TXN	Thu, Feb 4, 1999	25.19	25.19	24.00	24.00
1691	NASDAQ	TXN	Wed, Feb 3, 1999	23.91	25.56	23.69	25.41
1690	NASDAQ	TXN	Tue, Feb 2, 1999	23.77	24.31	23.77	24.23
1689	NASDAQ	TXN	Mon, Feb 1, 1999	24.72	25.00	23.75	23.75
1688	NASDAQ	TXN	Fri, Jan 29, 1999	24.38	25.22	23.92	24.72
1687	NASDAQ	TXN	Thu, Jan 28, 1999	24.13	24.28	23.61	23.94
1686	NASDAQ	TXN	Wed, Jan 27, 1999	24.63	24.88	23.80	23.83
1685	NASDAQ	TXN	Tue, Jan 26, 1999	23.69	24.63	23.63	24.53
1684	NASDAQ	TXN	Mon, Jan 25, 1999	23.27	23.61	22.64	23.41
1683	NASDAQ	TXN	Fri, Jan 22, 1999	23.28	23.64	22.91	23.25
1682	NASDAQ	TXN	Thu, Jan 21, 1999	24.89	25.09	23.47	24.03
1681	NASDAQ	TXN	Wed, Jan 20, 1999	24.19	25.70	24.09	24.91
1680	NASDAQ	TXN	Tue, Jan 19, 1999	23.27	23.47	22.72	23.25
1679	NASDAQ	TXN	Fri, Jan 15, 1999	22.59	23.53	22.25	23.16
1678	NASDAQ	TXN	Thu, Jan 14, 1999	22.94	23.23	22.53	22.59
1677	NASDAQ	TXN	Wed, Jan 13, 1999	22.66	24.13	22.39	23.38
1676	NASDAQ	TXN	Tue, Jan 12, 1999	23.73	23.73	22.88	23.06
1675	NASDAQ	TXN	Mon, Jan 11, 1999	23.44	23.75	23.05	23.75
1674	NASDAQ	TXN	Fri, Jan 8, 1999	23.34	23.50	22.89	23.44
1673	NASDAQ	TXN	Thu, Jan 7, 1999	22.59	23.19	22.59	22.88
1672	NASDAQ	TXN	Wed, Jan 6, 1999	22.88	23.06	22.56	22.92
1671	NASDAQ	TXN	Tue, Jan 5, 1999	21.69	22.72	21.69	22.27
1670	NASDAQ	TXN	Mon, Jan 4, 1999	21.52	21.92	21.50	21.78
1669	NASDAQ	TXN	Thu, Dec 31, 1998	22.00	22.06	21.27	21.41
1668	NASDAQ	TXN	Wed, Dec 30, 1998	21.05	22.38	21.03	21.88
1667	NASDAQ	TXN	Tue, Dec 29, 1998	21.39	21.42	20.94	21.00
1666	NASDAQ	TXN	Mon, Dec 28, 1998	21.41	21.98	21.28	21.31
1665	NASDAQ	TXN	Thu, Dec 24, 1998	21.34	21.47	21.13	21.47
1664	NASDAQ	TXN	Wed, Dec 23, 1998	22.13	22.13	21.25	21.44
1663	NASDAQ	TXN	Tue, Dec 22, 1998	21.97	22.05	21.25	21.50
1662	NASDAQ	TXN	Mon, Dec 21, 1998	21.64	22.61	21.64	22.27
1661	NASDAQ	TXN	Fri, Dec 18, 1998	21.22	21.84	20.91	21.69
1660	NASDAQ	TXN	Thu, Dec 17, 1998	19.81	20.98	19.81	20.98
1659	NASDAQ	TXN	Wed, Dec 16, 1998	19.78	20.03	19.63	19.84
1658	NASDAQ	TXN	Tue, Dec 15, 1998	19.66	20.20	19.41	19.59
1657	NASDAQ	TXN	Mon, Dec 14, 1998	19.63	19.88	19.19	19.70
1656	NASDAQ	TXN	Fri, Dec 11, 1998	20.19	20.47	19.78	20.02
1655	NASDAQ	TXN	Thu, Dec 10, 1998	21.00	21.13	20.28	20.45
1654	NASDAQ	TXN	Wed, Dec 9, 1998	21.44	21.61	21.06	21.23
1653	NASDAQ	TXN	Tue, Dec 8, 1998	21.42	22.00	21.41	21.50
1652	NASDAQ	TXN	Mon, Dec 7, 1998	20.88	21.55	20.56	21.42
1651	NASDAQ	TXN	Fri, Dec 4, 1998	20.50	20.72	19.89	20.72
1650	NASDAQ	TXN	Thu, Dec 3, 1998	19.69	20.91	19.63	20.28
1649	NASDAQ	TXN	Wed, Dec 2, 1998	19.38	19.84	19.14	19.69
1648	NASDAQ	TXN	Tue, Dec 1, 1998	18.94	19.47	18.77	19.38
1647	NASDAQ	TXN	Mon, Nov 30, 1998	19.52	19.59	19.09	19.09
1646	NASDAQ	TXN	Fri, Nov 27, 1998	19.72	19.73	19.39	19.69
1645	NASDAQ	TXN	Wed, Nov 25, 1998	19.31	19.72	18.95	19.72
1644	NASDAQ	TXN	Tue, Nov 24, 1998	19.34	19.84	19.31	19.39
1643	NASDAQ	TXN	Mon, Nov 23, 1998	19.22	19.72	19.03	19.69
1642	NASDAQ	TXN	Fri, Nov 20, 1998	19.38	19.38	18.88	19.13
1641	NASDAQ	TXN	Thu, Nov 19, 1998	18.66	19.72	18.66	19.28
1640	NASDAQ	TXN	Wed, Nov 18, 1998	17.50	18.33	17.50	18.06
1639	NASDAQ	TXN	Tue, Nov 17, 1998	17.27	17.58	16.73	17.42
1638	NASDAQ	TXN	Mon, Nov 16, 1998	17.38	17.59	17.08	17.28
1637	NASDAQ	TXN	Fri, Nov 13, 1998	16.95	17.38	16.75	17.25
1636	NASDAQ	TXN	Thu, Nov 12, 1998	17.27	17.33	16.80	16.98
1635	NASDAQ	TXN	Wed, Nov 11, 1998	16.38	17.36	16.36	17.36
1634	NASDAQ	TXN	Tue, Nov 10, 1998	15.75	16.11	15.59	15.97
1633	NASDAQ	TXN	Mon, Nov 9, 1998	16.06	16.33	15.58	15.81
1632	NASDAQ	TXN	Fri, Nov 6, 1998	16.13	16.38	15.89	16.06
1631	NASDAQ	TXN	Thu, Nov 5, 1998	16.08	16.19	15.91	16.16
1630	NASDAQ	TXN	Wed, Nov 4, 1998	15.64	16.36	15.63	16.30
1629	NASDAQ	TXN	Tue, Nov 3, 1998	15.66	15.84	15.30	15.45
1628	NASDAQ	TXN	Mon, Nov 2, 1998	15.97	15.97	15.66	15.91
1627	NASDAQ	TXN	Fri, Oct 30, 1998	16.22	16.34	15.72	15.98
1626	NASDAQ	TXN	Thu, Oct 29, 1998	15.38	16.11	15.34	16.00
1625	NASDAQ	TXN	Wed, Oct 28, 1998	15.03	15.33	14.80	15.25
1624	NASDAQ	TXN	Tue, Oct 27, 1998	14.91	15.41	14.91	15.13
1623	NASDAQ	TXN	Mon, Oct 26, 1998	14.98	15.03	14.63	14.69
1622	NASDAQ	TXN	Fri, Oct 23, 1998	14.92	15.28	14.81	14.95
1621	NASDAQ	TXN	Thu, Oct 22, 1998	14.75	15.09	14.52	14.94
1620	NASDAQ	TXN	Wed, Oct 21, 1998	15.03	15.03	14.52	14.80
1619	NASDAQ	TXN	Tue, Oct 20, 1998	15.75	16.03	14.88	14.98
1618	NASDAQ	TXN	Mon, Oct 19, 1998	14.75	15.17	14.52	15.09
1617	NASDAQ	TXN	Fri, Oct 16, 1998	14.47	14.81	14.13	14.81
1616	NASDAQ	TXN	Thu, Oct 15, 1998	13.00	14.16	12.92	14.13
1615	NASDAQ	TXN	Wed, Oct 14, 1998	12.55	13.50	12.55	13.08
1614	NASDAQ	TXN	Tue, Oct 13, 1998	13.08	13.30	12.44	12.53
1613	NASDAQ	TXN	Mon, Oct 12, 1998	13.25	13.47	13.05	13.06
1612	NASDAQ	TXN	Fri, Oct 9, 1998	12.13	12.84	11.97	12.77
1611	NASDAQ	TXN	Thu, Oct 8, 1998	11.69	11.97	11.34	11.81
1610	NASDAQ	TXN	Wed, Oct 7, 1998	11.84	12.34	11.72	11.89
1609	NASDAQ	TXN	Tue, Oct 6, 1998	12.50	12.50	11.66	11.88
1608	NASDAQ	TXN	Mon, Oct 5, 1998	12.34	12.44	11.75	11.80
1607	NASDAQ	TXN	Fri, Oct 2, 1998	12.44	12.75	12.03	12.52
1606	NASDAQ	TXN	Thu, Oct 1, 1998	13.00	13.13	12.34	12.39
1605	NASDAQ	TXN	Wed, Sep 30, 1998	13.66	13.66	13.19	13.25
1604	NASDAQ	TXN	Tue, Sep 29, 1998	13.67	13.98	13.38	13.81
1603	NASDAQ	TXN	Mon, Sep 28, 1998	13.56	13.97	13.50	13.64
1602	NASDAQ	TXN	Fri, Sep 25, 1998	13.41	13.81	13.09	13.44
1601	NASDAQ	TXN	Thu, Sep 24, 1998	14.20	14.36	13.28	13.52
1600	NASDAQ	TXN	Wed, Sep 23, 1998	13.70	14.23	13.39	14.19
1599	NASDAQ	TXN	Tue, Sep 22, 1998	14.25	14.34	13.44	13.44
1598	NASDAQ	TXN	Mon, Sep 21, 1998	13.19	14.25	13.17	14.22
1597	NASDAQ	TXN	Fri, Sep 18, 1998	13.38	13.55	13.13	13.53
1596	NASDAQ	TXN	Thu, Sep 17, 1998	12.91	13.59	12.91	13.28
1595	NASDAQ	TXN	Wed, Sep 16, 1998	13.38	13.55	13.22	13.45
1594	NASDAQ	TXN	Tue, Sep 15, 1998	13.34	13.50	13.09	13.25
1593	NASDAQ	TXN	Mon, Sep 14, 1998	13.20	13.59	13.11	13.34
1592	NASDAQ	TXN	Fri, Sep 11, 1998	12.81	13.23	12.70	13.20
1591	NASDAQ	TXN	Thu, Sep 10, 1998	13.13	13.13	12.41	12.66
1590	NASDAQ	TXN	Wed, Sep 9, 1998	13.27	13.56	13.09	13.33
1589	NASDAQ	TXN	Tue, Sep 8, 1998	12.59	13.36	12.56	13.27
1588	NASDAQ	TXN	Fri, Sep 4, 1998	12.84	12.84	12.05	12.28
1587	NASDAQ	TXN	Thu, Sep 3, 1998	12.50	12.97	12.25	12.64
1586	NASDAQ	TXN	Wed, Sep 2, 1998	12.75	13.25	12.52	12.56
1585	NASDAQ	TXN	Tue, Sep 1, 1998	12.31	12.75	11.52	12.66
1584	NASDAQ	TXN	Mon, Aug 31, 1998	12.81	12.97	11.72	11.84
1583	NASDAQ	TXN	Fri, Aug 28, 1998	13.34	13.55	12.72	12.80
1582	NASDAQ	TXN	Thu, Aug 27, 1998	13.77	13.91	12.92	13.41
1581	NASDAQ	TXN	Wed, Aug 26, 1998	14.13	14.28	14.03	14.05
1580	NASDAQ	TXN	Tue, Aug 25, 1998	14.61	14.73	14.34	14.34
1579	NASDAQ	TXN	Mon, Aug 24, 1998	14.50	14.69	14.17	14.44
1578	NASDAQ	TXN	Fri, Aug 21, 1998	14.50	14.59	13.81	14.48
1577	NASDAQ	TXN	Thu, Aug 20, 1998	14.77	14.88	14.53	14.72
1576	NASDAQ	TXN	Wed, Aug 19, 1998	15.75	15.88	15.13	15.13
1575	NASDAQ	TXN	Tue, Aug 18, 1998	15.38	15.84	15.38	15.63
1574	NASDAQ	TXN	Mon, Aug 17, 1998	14.81	15.33	14.81	15.33
1573	NASDAQ	TXN	Fri, Aug 14, 1998	15.19	15.28	14.77	14.83
1572	NASDAQ	TXN	Thu, Aug 13, 1998	15.19	15.38	14.91	14.97
1571	NASDAQ	TXN	Wed, Aug 12, 1998	14.75	15.36	14.75	15.19
1570	NASDAQ	TXN	Tue, Aug 11, 1998	14.88	14.92	14.52	14.64
1569	NASDAQ	TXN	Mon, Aug 10, 1998	15.69	15.72	15.25	15.25
1568	NASDAQ	TXN	Fri, Aug 7, 1998	15.56	15.88	15.47	15.80
1567	NASDAQ	TXN	Thu, Aug 6, 1998	14.88	15.59	14.88	15.34
1566	NASDAQ	TXN	Wed, Aug 5, 1998	14.63	15.02	14.50	15.00
1565	NASDAQ	TXN	Tue, Aug 4, 1998	15.38	15.38	14.58	14.63
1564	NASDAQ	TXN	Mon, Aug 3, 1998	14.75	15.28	14.70	15.03
1563	NASDAQ	TXN	Fri, Jul 31, 1998	15.38	15.47	14.83	14.84
1562	NASDAQ	TXN	Thu, Jul 30, 1998	14.81	15.25	14.73	15.25
1561	NASDAQ	TXN	Wed, Jul 29, 1998	14.77	14.92	14.63	14.66
1560	NASDAQ	TXN	Tue, Jul 28, 1998	14.45	14.81	14.30	14.75
1559	NASDAQ	TXN	Mon, Jul 27, 1998	14.41	14.52	14.08	14.45
1558	NASDAQ	TXN	Fri, Jul 24, 1998	14.86	14.88	14.25	14.52
1557	NASDAQ	TXN	Thu, Jul 23, 1998	15.00	15.42	14.78	14.88
1556	NASDAQ	TXN	Wed, Jul 22, 1998	15.16	15.25	14.66	15.25
1555	NASDAQ	TXN	Tue, Jul 21, 1998	15.19	15.48	14.94	15.23
1554	NASDAQ	TXN	Mon, Jul 20, 1998	15.13	15.13	14.56	14.73
1553	NASDAQ	TXN	Fri, Jul 17, 1998	15.73	15.73	15.25	15.30
1552	NASDAQ	TXN	Thu, Jul 16, 1998	15.84	15.92	15.25	15.73
1551	NASDAQ	TXN	Wed, Jul 15, 1998	14.75	15.81	14.69	15.56
1550	NASDAQ	TXN	Tue, Jul 14, 1998	14.75	14.86	14.58	14.59
1549	NASDAQ	TXN	Mon, Jul 13, 1998	14.66	14.86	14.55	14.78
1548	NASDAQ	TXN	Fri, Jul 10, 1998	14.63	14.86	14.47	14.67
1547	NASDAQ	TXN	Thu, Jul 9, 1998	14.55	14.98	14.53	14.67
1546	NASDAQ	TXN	Wed, Jul 8, 1998	14.53	14.98	14.19	14.64
1545	NASDAQ	TXN	Tue, Jul 7, 1998	14.00	14.56	13.83	14.55
1544	NASDAQ	TXN	Mon, Jul 6, 1998	14.41	14.41	13.95	13.97
1543	NASDAQ	TXN	Thu, Jul 2, 1998	15.06	15.06	14.41	14.47
1542	NASDAQ	TXN	Wed, Jul 1, 1998	14.75	15.00	14.58	15.00
1541	NASDAQ	TXN	Tue, Jun 30, 1998	14.83	14.88	14.58	14.58
1540	NASDAQ	TXN	Mon, Jun 29, 1998	14.67	15.09	14.66	14.80
1539	NASDAQ	TXN	Fri, Jun 26, 1998	14.44	14.78	14.13	14.58
1538	NASDAQ	TXN	Thu, Jun 25, 1998	14.94	15.33	14.42	14.48
1537	NASDAQ	TXN	Wed, Jun 24, 1998	14.63	15.00	14.31	14.77
1536	NASDAQ	TXN	Tue, Jun 23, 1998	14.25	14.72	14.02	14.56
1535	NASDAQ	TXN	Mon, Jun 22, 1998	13.63	14.14	13.56	14.00
1534	NASDAQ	TXN	Fri, Jun 19, 1998	13.75	14.00	13.52	13.55
1533	NASDAQ	TXN	Thu, Jun 18, 1998	12.70	13.72	12.66	13.63
1532	NASDAQ	TXN	Wed, Jun 17, 1998	13.00	13.25	12.50	12.72
1531	NASDAQ	TXN	Tue, Jun 16, 1998	12.06	13.00	11.98	13.00
1530	NASDAQ	TXN	Mon, Jun 15, 1998	12.13	12.44	11.97	12.00
1529	NASDAQ	TXN	Fri, Jun 12, 1998	12.45	12.45	11.72	12.28
1528	NASDAQ	TXN	Thu, Jun 11, 1998	13.13	13.25	12.41	12.41
1527	NASDAQ	TXN	Wed, Jun 10, 1998	13.56	13.58	12.89	13.13
1526	NASDAQ	TXN	Tue, Jun 9, 1998	13.38	14.00	13.22	13.97
1525	NASDAQ	TXN	Mon, Jun 8, 1998	13.13	13.53	13.08	13.38
1524	NASDAQ	TXN	Fri, Jun 5, 1998	12.77	13.05	12.53	12.70
1523	NASDAQ	TXN	Thu, Jun 4, 1998	12.28	12.78	12.09	12.72
1522	NASDAQ	TXN	Wed, Jun 3, 1998	12.41	12.73	12.00	12.00
1521	NASDAQ	TXN	Tue, Jun 2, 1998	12.53	12.56	12.06	12.38
1520	NASDAQ	TXN	Mon, Jun 1, 1998	12.75	13.06	12.20	12.31
1519	NASDAQ	TXN	Fri, May 29, 1998	13.25	13.38	12.81	12.86
1518	NASDAQ	TXN	Thu, May 28, 1998	13.53	13.67	13.09	13.19
1517	NASDAQ	TXN	Wed, May 27, 1998	13.53	13.63	13.16	13.47
1516	NASDAQ	TXN	Tue, May 26, 1998	13.75	13.98	13.58	13.59
1515	NASDAQ	TXN	Fri, May 22, 1998	13.64	13.72	13.52	13.56
1514	NASDAQ	TXN	Thu, May 21, 1998	13.88	14.06	13.66	13.77
1513	NASDAQ	TXN	Wed, May 20, 1998	14.67	14.75	13.88	14.08
1512	NASDAQ	TXN	Tue, May 19, 1998	14.88	15.00	14.25	14.58
1511	NASDAQ	TXN	Mon, May 18, 1998	14.78	15.00	14.56	14.80
1510	NASDAQ	TXN	Fri, May 15, 1998	15.52	15.52	14.66	14.78
1509	NASDAQ	TXN	Thu, May 14, 1998	15.75	15.83	15.52	15.53
1508	NASDAQ	TXN	Wed, May 13, 1998	15.69	15.92	15.50	15.80
1507	NASDAQ	TXN	Tue, May 12, 1998	15.91	15.97	15.38	15.73
1506	NASDAQ	TXN	Mon, May 11, 1998	16.33	16.33	15.97	15.97
1505	NASDAQ	TXN	Fri, May 8, 1998	15.97	16.58	15.97	16.36
1504	NASDAQ	TXN	Thu, May 7, 1998	16.06	16.33	15.94	16.02
1503	NASDAQ	TXN	Wed, May 6, 1998	16.75	16.75	16.00	16.00
1502	NASDAQ	TXN	Tue, May 5, 1998	16.31	16.72	16.31	16.56
1501	NASDAQ	TXN	Mon, May 4, 1998	16.05	16.53	15.95	16.30
1500	NASDAQ	TXN	Fri, May 1, 1998	16.00	16.19	15.86	16.05
1499	NASDAQ	TXN	Thu, Apr 30, 1998	15.63	16.09	15.53	16.03
1498	NASDAQ	TXN	Wed, Apr 29, 1998	15.19	15.75	15.08	15.50
1497	NASDAQ	TXN	Tue, Apr 28, 1998	15.28	15.36	15.05	15.13
1496	NASDAQ	TXN	Mon, Apr 27, 1998	15.25	15.56	14.98	15.13
1495	NASDAQ	TXN	Fri, Apr 24, 1998	15.56	15.97	15.47	15.63
1494	NASDAQ	TXN	Thu, Apr 23, 1998	15.66	15.88	15.44	15.56
1493	NASDAQ	TXN	Wed, Apr 22, 1998	15.69	16.23	15.52	16.00
1492	NASDAQ	TXN	Tue, Apr 21, 1998	15.47	15.78	15.25	15.75
1491	NASDAQ	TXN	Mon, Apr 20, 1998	14.75	15.38	14.66	15.31
1490	NASDAQ	TXN	Fri, Apr 17, 1998	14.59	14.67	14.44	14.63
1489	NASDAQ	TXN	Thu, Apr 16, 1998	14.25	14.70	14.16	14.56
1488	NASDAQ	TXN	Wed, Apr 15, 1998	13.94	14.41	13.88	14.14
1487	NASDAQ	TXN	Tue, Apr 14, 1998	13.09	13.67	13.03	13.63
1486	NASDAQ	TXN	Mon, Apr 13, 1998	13.06	13.23	13.00	13.08
1485	NASDAQ	TXN	Thu, Apr 9, 1998	13.22	13.22	13.00	13.11
1484	NASDAQ	TXN	Wed, Apr 8, 1998	13.06	13.36	13.03	13.17
1483	NASDAQ	TXN	Tue, Apr 7, 1998	13.28	13.45	12.88	13.05
1482	NASDAQ	TXN	Mon, Apr 6, 1998	13.98	14.06	13.50	13.56
1481	NASDAQ	TXN	Fri, Apr 3, 1998	14.11	14.31	13.81	13.92
1480	NASDAQ	TXN	Thu, Apr 2, 1998	14.16	14.48	13.98	14.09
1479	NASDAQ	TXN	Wed, Apr 1, 1998	13.53	14.25	13.39	14.25
1478	NASDAQ	TXN	Tue, Mar 31, 1998	13.48	13.84	13.47	13.53
1477	NASDAQ	TXN	Mon, Mar 30, 1998	13.70	13.70	13.38	13.45
1476	NASDAQ	TXN	Fri, Mar 27, 1998	13.95	13.95	13.55	13.70
1475	NASDAQ	TXN	Thu, Mar 26, 1998	13.91	14.11	13.78	13.95
1474	NASDAQ	TXN	Wed, Mar 25, 1998	13.61	14.03	13.59	13.89
1473	NASDAQ	TXN	Tue, Mar 24, 1998	13.38	13.77	13.28	13.33
1472	NASDAQ	TXN	Mon, Mar 23, 1998	13.28	13.61	13.28	13.38
1471	NASDAQ	TXN	Fri, Mar 20, 1998	13.98	13.98	13.28	13.42
1470	NASDAQ	TXN	Thu, Mar 19, 1998	13.89	14.00	13.66	13.94
1469	NASDAQ	TXN	Wed, Mar 18, 1998	13.69	14.13	13.56	13.91
1468	NASDAQ	TXN	Tue, Mar 17, 1998	13.56	13.84	13.33	13.84
1467	NASDAQ	TXN	Mon, Mar 16, 1998	13.63	13.73	13.53	13.53
1466	NASDAQ	TXN	Fri, Mar 13, 1998	13.61	13.88	13.50	13.55
1465	NASDAQ	TXN	Thu, Mar 12, 1998	13.56	13.69	13.31	13.59
1464	NASDAQ	TXN	Wed, Mar 11, 1998	13.44	13.67	13.34	13.55
1463	NASDAQ	TXN	Tue, Mar 10, 1998	13.44	13.53	13.09	13.25
1462	NASDAQ	TXN	Mon, Mar 9, 1998	13.63	13.63	12.95	13.25
1461	NASDAQ	TXN	Fri, Mar 6, 1998	13.41	14.00	13.38	13.63
1460	NASDAQ	TXN	Thu, Mar 5, 1998	13.03	13.25	12.91	13.25
1459	NASDAQ	TXN	Wed, Mar 4, 1998	13.63	13.92	13.00	13.00
1458	NASDAQ	TXN	Tue, Mar 3, 1998	13.25	13.75	13.13	13.27
1457	NASDAQ	TXN	Mon, Mar 2, 1998	14.44	14.45	13.69	13.88
1456	NASDAQ	TXN	Fri, Feb 27, 1998	15.00	15.22	14.38	14.50
1455	NASDAQ	TXN	Thu, Feb 26, 1998	15.27	15.69	14.97	15.38
1454	NASDAQ	TXN	Wed, Feb 25, 1998	14.39	15.38	14.33	15.31
1453	NASDAQ	TXN	Tue, Feb 24, 1998	14.89	14.92	14.34	14.34
1452	NASDAQ	TXN	Mon, Feb 23, 1998	14.84	15.02	14.63	14.83
1451	NASDAQ	TXN	Fri, Feb 20, 1998	14.94	14.94	14.31	14.72
1450	NASDAQ	TXN	Thu, Feb 19, 1998	14.33	14.84	13.97	14.72
1449	NASDAQ	TXN	Wed, Feb 18, 1998	13.78	14.17	13.72	14.13
1448	NASDAQ	TXN	Tue, Feb 17, 1998	14.02	14.19	13.75	13.78
1447	NASDAQ	TXN	Fri, Feb 13, 1998	14.09	14.30	13.91	13.95
1446	NASDAQ	TXN	Thu, Feb 12, 1998	14.17	14.22	13.55	14.08
1445	NASDAQ	TXN	Wed, Feb 11, 1998	13.95	14.20	13.69	14.09
1444	NASDAQ	TXN	Tue, Feb 10, 1998	13.53	14.38	13.50	13.94
1443	NASDAQ	TXN	Mon, Feb 9, 1998	13.50	13.59	13.05	13.41
1442	NASDAQ	TXN	Fri, Feb 6, 1998	13.38	13.72	13.30	13.47
1441	NASDAQ	TXN	Thu, Feb 5, 1998	14.25	14.47	13.59	13.63
1440	NASDAQ	TXN	Wed, Feb 4, 1998	14.38	14.48	14.11	14.20
1439	NASDAQ	TXN	Tue, Feb 3, 1998	13.95	14.61	13.94	14.44
1438	NASDAQ	TXN	Mon, Feb 2, 1998	14.09	14.13	13.80	13.88
1437	NASDAQ	TXN	Fri, Jan 30, 1998	13.44	13.88	13.42	13.66
1436	NASDAQ	TXN	Thu, Jan 29, 1998	13.75	14.13	13.13	13.34
1435	NASDAQ	TXN	Wed, Jan 28, 1998	13.38	14.00	13.33	13.83
1434	NASDAQ	TXN	Tue, Jan 27, 1998	12.31	12.97	12.25	12.88
1433	NASDAQ	TXN	Mon, Jan 26, 1998	12.25	12.38	12.14	12.19
1432	NASDAQ	TXN	Fri, Jan 23, 1998	11.81	12.13	11.64	12.09
1431	NASDAQ	TXN	Thu, Jan 22, 1998	11.91	12.03	11.56	11.69
1430	NASDAQ	TXN	Wed, Jan 21, 1998	11.22	12.23	11.13	12.00
1429	NASDAQ	TXN	Tue, Jan 20, 1998	11.34	11.69	11.14	11.56
1428	NASDAQ	TXN	Fri, Jan 16, 1998	11.44	11.47	11.16	11.30
1427	NASDAQ	TXN	Thu, Jan 15, 1998	11.56	11.97	11.38	11.44
1426	NASDAQ	TXN	Wed, Jan 14, 1998	11.69	11.75	11.36	11.56
1425	NASDAQ	TXN	Tue, Jan 13, 1998	11.13	11.81	10.88	11.81
1424	NASDAQ	TXN	Mon, Jan 12, 1998	10.06	10.91	10.06	10.63
1423	NASDAQ	TXN	Fri, Jan 9, 1998	11.13	11.13	10.22	10.41
1422	NASDAQ	TXN	Thu, Jan 8, 1998	11.13	11.36	10.88	11.08
1421	NASDAQ	TXN	Wed, Jan 7, 1998	11.77	11.80	11.28	11.41
1420	NASDAQ	TXN	Tue, Jan 6, 1998	11.98	12.36	11.72	11.83
1419	NASDAQ	TXN	Mon, Jan 5, 1998	12.00	12.47	11.78	12.08
1418	NASDAQ	TXN	Fri, Jan 2, 1998	11.41	11.95	11.28	11.95
1417	NASDAQ	TXN	Wed, Dec 31, 1997	11.03	11.53	10.86	11.25
1416	NASDAQ	TXN	Tue, Dec 30, 1997	11.31	11.36	10.77	11.03
1415	NASDAQ	TXN	Mon, Dec 29, 1997	11.23	11.38	11.20	11.25
1414	NASDAQ	TXN	Fri, Dec 26, 1997	11.05	11.30	11.05	11.20
1413	NASDAQ	TXN	Wed, Dec 24, 1997	11.19	11.22	10.98	11.05
1412	NASDAQ	TXN	Tue, Dec 23, 1997	11.59	11.59	11.00	11.09
1411	NASDAQ	TXN	Mon, Dec 22, 1997	11.52	11.61	11.36	11.53
1410	NASDAQ	TXN	Fri, Dec 19, 1997	10.84	11.50	10.63	11.36
1409	NASDAQ	TXN	Thu, Dec 18, 1997	11.03	11.11	10.70	10.84
1408	NASDAQ	TXN	Wed, Dec 17, 1997	11.13	11.22	10.94	10.97
1407	NASDAQ	TXN	Tue, Dec 16, 1997	10.67	11.22	10.67	11.00
1406	NASDAQ	TXN	Mon, Dec 15, 1997	10.23	10.97	9.91	10.63
1405	NASDAQ	TXN	Fri, Dec 12, 1997	10.63	10.78	10.00	10.22
1404	NASDAQ	TXN	Thu, Dec 11, 1997	10.77	10.89	10.53	10.53
1403	NASDAQ	TXN	Wed, Dec 10, 1997	11.30	11.31	10.77	11.08
1402	NASDAQ	TXN	Tue, Dec 9, 1997	11.78	11.80	11.30	11.31
1401	NASDAQ	TXN	Mon, Dec 8, 1997	11.81	12.06	11.64	11.78
1400	NASDAQ	TXN	Fri, Dec 5, 1997	11.31	11.78	11.22	11.55
1399	NASDAQ	TXN	Thu, Dec 4, 1997	11.69	11.70	11.00	11.13
1398	NASDAQ	TXN	Wed, Dec 3, 1997	11.50	11.84	11.11	11.69
1397	NASDAQ	TXN	Tue, Dec 2, 1997	12.75	12.75	11.63	11.63
1396	NASDAQ	TXN	Mon, Dec 1, 1997	12.44	13.00	12.38	12.95
1395	NASDAQ	TXN	Fri, Nov 28, 1997	12.13	12.41	12.03	12.41
1394	NASDAQ	TXN	Wed, Nov 26, 1997	12.63	12.81	12.06	12.22
1393	NASDAQ	TXN	Tue, Nov 25, 1997	12.63	12.84	12.09	12.50
1392	NASDAQ	TXN	Mon, Nov 24, 1997	13.00	13.13	12.17	12.44
1391	NASDAQ	TXN	Fri, Nov 21, 1997	13.12	13.34	12.71	13.03
1390	NASDAQ	TXN	Thu, Nov 20, 1997	12.38	13.02	12.36	12.97
1389	NASDAQ	TXN	Wed, Nov 19, 1997	12.33	12.56	12.12	12.25
1388	NASDAQ	TXN	Tue, Nov 18, 1997	12.68	12.68	12.31	12.33
1387	NASDAQ	TXN	Mon, Nov 17, 1997	12.19	12.77	12.16	12.66
1386	NASDAQ	TXN	Fri, Nov 14, 1997	12.11	12.27	11.69	11.81
1385	NASDAQ	TXN	Thu, Nov 13, 1997	11.88	12.25	11.25	12.19
1384	NASDAQ	TXN	Wed, Nov 12, 1997	13.00	13.09	11.63	11.72
1383	NASDAQ	TXN	Tue, Nov 11, 1997	13.75	13.75	13.13	13.28
1382	NASDAQ	TXN	Mon, Nov 10, 1997	14.09	14.31	13.55	13.55
1381	NASDAQ	TXN	Fri, Nov 7, 1997	13.88	14.33	13.64	14.09
1380	NASDAQ	TXN	Thu, Nov 6, 1997	15.10	15.21	14.50	14.69
1379	NASDAQ	TXN	Wed, Nov 5, 1997	14.91	15.23	14.60	15.09
1378	NASDAQ	TXN	Tue, Nov 4, 1997	14.37	14.97	14.13	14.88
1377	NASDAQ	TXN	Mon, Nov 3, 1997	13.56	14.44	13.55	14.39
1376	NASDAQ	TXN	Fri, Oct 31, 1997	13.50	13.56	13.00	13.34
1375	NASDAQ	TXN	Thu, Oct 30, 1997	13.75	14.00	12.86	12.86
1374	NASDAQ	TXN	Wed, Oct 29, 1997	14.28	14.63	13.89	14.30
1373	NASDAQ	TXN	Tue, Oct 28, 1997	12.64	14.11	12.63	13.97
1372	NASDAQ	TXN	Mon, Oct 27, 1997	13.84	13.89	12.75	12.84
1371	NASDAQ	TXN	Fri, Oct 24, 1997	15.23	15.24	13.48	13.98
1370	NASDAQ	TXN	Thu, Oct 23, 1997	15.13	15.46	14.93	15.11
1369	NASDAQ	TXN	Wed, Oct 22, 1997	15.98	15.98	15.63	15.63
1368	NASDAQ	TXN	Tue, Oct 21, 1997	15.47	15.98	15.47	15.97
1367	NASDAQ	TXN	Mon, Oct 20, 1997	15.84	15.86	15.09	15.23
1366	NASDAQ	TXN	Fri, Oct 17, 1997	16.13	16.13	15.63	15.75
1365	NASDAQ	TXN	Thu, Oct 16, 1997	16.98	16.98	15.87	16.22
1364	NASDAQ	TXN	Wed, Oct 15, 1997	16.80	16.98	16.69	16.88
1363	NASDAQ	TXN	Tue, Oct 14, 1997	17.49	17.49	16.81	16.95
1362	NASDAQ	TXN	Mon, Oct 13, 1997	17.45	17.81	17.39	17.63
1361	NASDAQ	TXN	Fri, Oct 10, 1997	17.13	17.30	17.06	17.30
1360	NASDAQ	TXN	Thu, Oct 9, 1997	17.27	17.34	16.93	17.13
1359	NASDAQ	TXN	Wed, Oct 8, 1997	16.74	17.27	16.63	17.20
1358	NASDAQ	TXN	Tue, Oct 7, 1997	16.34	16.91	16.31	16.61
1357	NASDAQ	TXN	Mon, Oct 6, 1997	16.75	16.84	16.30	16.30
1356	NASDAQ	TXN	Fri, Oct 3, 1997	16.88	17.02	16.44	16.69
1355	NASDAQ	TXN	Thu, Oct 2, 1997	16.53	16.78	16.38	16.75
1354	NASDAQ	TXN	Wed, Oct 1, 1997	16.90	16.97	16.24	16.40
1353	NASDAQ	TXN	Tue, Sep 30, 1997	17.19	17.19	16.38	16.75
1352	NASDAQ	TXN	Mon, Sep 29, 1997	16.80	17.38	16.80	17.33
1351	NASDAQ	TXN	Fri, Sep 26, 1997	16.75	16.90	16.58	16.82
1350	NASDAQ	TXN	Thu, Sep 25, 1997	16.88	17.09	16.57	16.57
1349	NASDAQ	TXN	Wed, Sep 24, 1997	17.13	17.21	16.79	16.87
1348	NASDAQ	TXN	Tue, Sep 23, 1997	17.13	17.75	17.13	17.15
1347	NASDAQ	TXN	Mon, Sep 22, 1997	16.84	17.49	16.84	17.45
1346	NASDAQ	TXN	Fri, Sep 19, 1997	16.89	17.08	16.78	16.83
1345	NASDAQ	TXN	Thu, Sep 18, 1997	16.98	17.09	16.41	16.84
1344	NASDAQ	TXN	Wed, Sep 17, 1997	16.88	17.41	16.73	16.95
1343	NASDAQ	TXN	Tue, Sep 16, 1997	15.86	16.47	15.86	16.41
1342	NASDAQ	TXN	Mon, Sep 15, 1997	15.51	15.94	15.49	15.77
1341	NASDAQ	TXN	Fri, Sep 12, 1997	15.79	15.79	15.45	15.52
1340	NASDAQ	TXN	Thu, Sep 11, 1997	15.40	15.87	15.38	15.80
1339	NASDAQ	TXN	Wed, Sep 10, 1997	15.47	15.72	15.34	15.37
1338	NASDAQ	TXN	Tue, Sep 9, 1997	15.59	15.81	15.50	15.55
1337	NASDAQ	TXN	Mon, Sep 8, 1997	15.84	15.89	15.53	15.56
1336	NASDAQ	TXN	Fri, Sep 5, 1997	15.70	15.87	15.41	15.84
1335	NASDAQ	TXN	Thu, Sep 4, 1997	14.94	15.42	14.81	15.38
1334	NASDAQ	TXN	Wed, Sep 3, 1997	14.80	15.16	14.44	14.95
1333	NASDAQ	TXN	Tue, Sep 2, 1997	14.28	14.77	14.28	14.72
1332	NASDAQ	TXN	Fri, Aug 29, 1997	14.33	14.42	14.20	14.20
1331	NASDAQ	TXN	Thu, Aug 28, 1997	14.42	14.70	14.28	14.45
1330	NASDAQ	TXN	Wed, Aug 27, 1997	14.75	14.93	14.48	14.62
1329	NASDAQ	TXN	Tue, Aug 26, 1997	15.03	15.27	14.70	14.70
1328	NASDAQ	TXN	Mon, Aug 25, 1997	14.96	15.45	14.88	15.10
1327	NASDAQ	TXN	Fri, Aug 22, 1997	14.88	15.32	14.69	14.84
1326	NASDAQ	TXN	Thu, Aug 21, 1997	15.95	16.11	15.60	15.63
1325	NASDAQ	TXN	Wed, Aug 20, 1997	15.75	16.06	15.63	15.94
1324	NASDAQ	TXN	Tue, Aug 19, 1997	14.98	16.05	14.94	16.02
1323	NASDAQ	TXN	Mon, Aug 18, 1997	14.83	14.98	14.72	14.84
1322	NASDAQ	TXN	Fri, Aug 15, 1997	15.25	15.38	14.78	14.78
1321	NASDAQ	TXN	Thu, Aug 14, 1997	14.94	15.38	14.83	15.38
1320	NASDAQ	TXN	Wed, Aug 13, 1997	15.31	15.33	14.25	14.92
1319	NASDAQ	TXN	Tue, Aug 12, 1997	15.29	15.61	15.23	15.23
1318	NASDAQ	TXN	Mon, Aug 11, 1997	15.63	15.67	15.05	15.28
1317	NASDAQ	TXN	Fri, Aug 8, 1997	15.63	15.81	15.00	15.50
1316	NASDAQ	TXN	Thu, Aug 7, 1997	15.89	16.41	15.77	15.95
1315	NASDAQ	TXN	Wed, Aug 6, 1997	16.13	16.27	15.71	15.75
1314	NASDAQ	TXN	Tue, Aug 5, 1997	15.81	16.41	15.72	16.13
1313	NASDAQ	TXN	Mon, Aug 4, 1997	14.97	15.66	14.97	15.59
1312	NASDAQ	TXN	Fri, Aug 1, 1997	14.47	15.33	14.38	15.23
1311	NASDAQ	TXN	Thu, Jul 31, 1997	14.37	14.63	14.12	14.38
1310	NASDAQ	TXN	Wed, Jul 30, 1997	13.75	14.44	13.75	14.36
1309	NASDAQ	TXN	Tue, Jul 29, 1997	13.75	13.88	13.64	13.77
1308	NASDAQ	TXN	Mon, Jul 28, 1997	14.25	14.41	13.84	13.88
1307	NASDAQ	TXN	Fri, Jul 25, 1997	14.69	14.70	14.19	14.19
1306	NASDAQ	TXN	Thu, Jul 24, 1997	14.63	14.80	14.35	14.73
1305	NASDAQ	TXN	Wed, Jul 23, 1997	14.27	14.70	14.05	14.66
1304	NASDAQ	TXN	Tue, Jul 22, 1997	13.63	14.28	13.63	14.28
1303	NASDAQ	TXN	Mon, Jul 21, 1997	14.09	14.11	13.50	13.69
1302	NASDAQ	TXN	Fri, Jul 18, 1997	14.25	14.41	13.95	14.20
1301	NASDAQ	TXN	Thu, Jul 17, 1997	14.23	14.94	14.02	14.45
1300	NASDAQ	TXN	Wed, Jul 16, 1997	14.06	14.34	13.96	14.25
1299	NASDAQ	TXN	Tue, Jul 15, 1997	13.00	13.81	13.00	13.69
1298	NASDAQ	TXN	Mon, Jul 14, 1997	12.12	12.31	12.03	12.19
1297	NASDAQ	TXN	Fri, Jul 11, 1997	11.74	12.19	11.74	12.03
1296	NASDAQ	TXN	Thu, Jul 10, 1997	12.03	12.05	11.63	11.66
1295	NASDAQ	TXN	Wed, Jul 9, 1997	11.55	11.97	11.53	11.97
1294	NASDAQ	TXN	Tue, Jul 8, 1997	11.09	11.50	11.08	11.48
1293	NASDAQ	TXN	Mon, Jul 7, 1997	11.00	11.16	10.97	11.09
1292	NASDAQ	TXN	Thu, Jul 3, 1997	11.16	11.25	10.92	10.98
1291	NASDAQ	TXN	Wed, Jul 2, 1997	10.82	11.03	10.70	11.00
1290	NASDAQ	TXN	Tue, Jul 1, 1997	10.53	10.94	10.53	10.80
1289	NASDAQ	TXN	Mon, Jun 30, 1997	10.72	10.72	10.46	10.51
1288	NASDAQ	TXN	Fri, Jun 27, 1997	10.75	10.92	10.61	10.70
1287	NASDAQ	TXN	Thu, Jun 26, 1997	10.97	11.08	10.59	10.76
1286	NASDAQ	TXN	Wed, Jun 25, 1997	11.09	11.34	10.81	10.97
1285	NASDAQ	TXN	Tue, Jun 24, 1997	10.88	11.05	10.71	11.05
1284	NASDAQ	TXN	Mon, Jun 23, 1997	10.84	11.06	10.63	10.64
1283	NASDAQ	TXN	Fri, Jun 20, 1997	11.00	11.03	10.80	10.81
1282	NASDAQ	TXN	Thu, Jun 19, 1997	10.78	11.09	10.63	11.03
1281	NASDAQ	TXN	Wed, Jun 18, 1997	11.03	11.06	10.78	10.78
1280	NASDAQ	TXN	Tue, Jun 17, 1997	10.95	11.25	10.88	11.20
1279	NASDAQ	TXN	Mon, Jun 16, 1997	10.72	10.98	10.59	10.97
1278	NASDAQ	TXN	Fri, Jun 13, 1997	10.22	10.77	10.14	10.56
1277	NASDAQ	TXN	Thu, Jun 12, 1997	10.34	10.39	10.11	10.19
1276	NASDAQ	TXN	Wed, Jun 11, 1997	10.67	10.77	10.31	10.44
1275	NASDAQ	TXN	Tue, Jun 10, 1997	11.17	11.17	10.63	10.78
1274	NASDAQ	TXN	Mon, Jun 9, 1997	10.94	11.23	10.94	11.19
1273	NASDAQ	TXN	Fri, Jun 6, 1997	10.56	10.98	10.47	10.94
1272	NASDAQ	TXN	Thu, Jun 5, 1997	10.56	10.86	10.47	10.53
1271	NASDAQ	TXN	Wed, Jun 4, 1997	10.56	10.69	10.38	10.47
1270	NASDAQ	TXN	Tue, Jun 3, 1997	10.94	10.98	10.36	10.48
1269	NASDAQ	TXN	Mon, Jun 2, 1997	11.23	11.23	10.97	11.06
1268	NASDAQ	TXN	Fri, May 30, 1997	10.67	11.34	10.67	11.22
1267	NASDAQ	TXN	Thu, May 29, 1997	11.69	11.75	11.45	11.48
1266	NASDAQ	TXN	Wed, May 28, 1997	11.91	12.02	11.61	11.66
1265	NASDAQ	TXN	Tue, May 27, 1997	11.73	11.98	11.67	11.94
1264	NASDAQ	TXN	Fri, May 23, 1997	11.42	11.64	11.36	11.64
1263	NASDAQ	TXN	Thu, May 22, 1997	11.44	11.47	11.33	11.41
1262	NASDAQ	TXN	Wed, May 21, 1997	11.38	11.66	11.36	11.48
1261	NASDAQ	TXN	Tue, May 20, 1997	11.22	11.39	11.22	11.33
1260	NASDAQ	TXN	Mon, May 19, 1997	11.34	11.44	11.17	11.23
1259	NASDAQ	TXN	Fri, May 16, 1997	11.36	11.44	11.27	11.31
1258	NASDAQ	TXN	Thu, May 15, 1997	11.45	11.56	11.33	11.44
1257	NASDAQ	TXN	Wed, May 14, 1997	11.50	11.69	11.36	11.48
1256	NASDAQ	TXN	Tue, May 13, 1997	11.50	11.64	11.31	11.56
1255	NASDAQ	TXN	Mon, May 12, 1997	11.88	11.88	11.53	11.53
1254	NASDAQ	TXN	Fri, May 9, 1997	11.92	12.05	11.84	11.86
1253	NASDAQ	TXN	Thu, May 8, 1997	11.86	12.05	11.78	11.81
1252	NASDAQ	TXN	Wed, May 7, 1997	11.38	11.89	11.38	11.73
1251	NASDAQ	TXN	Tue, May 6, 1997	11.64	11.72	11.39	11.50
1250	NASDAQ	TXN	Mon, May 5, 1997	11.47	11.75	11.39	11.72
1249	NASDAQ	TXN	Fri, May 2, 1997	11.19	11.48	11.06	11.44
1248	NASDAQ	TXN	Thu, May 1, 1997	11.17	11.42	11.14	11.20
1247	NASDAQ	TXN	Wed, Apr 30, 1997	11.03	11.30	10.94	11.16
1246	NASDAQ	TXN	Tue, Apr 29, 1997	10.59	11.16	10.59	11.09
1245	NASDAQ	TXN	Mon, Apr 28, 1997	10.17	10.55	10.17	10.48
1244	NASDAQ	TXN	Fri, Apr 25, 1997	10.39	10.45	10.09	10.16
1243	NASDAQ	TXN	Thu, Apr 24, 1997	10.63	10.67	10.39	10.50
1242	NASDAQ	TXN	Wed, Apr 23, 1997	10.41	10.70	10.39	10.44
1241	NASDAQ	TXN	Tue, Apr 22, 1997	10.36	10.44	9.89	10.42
1240	NASDAQ	TXN	Mon, Apr 21, 1997	10.23	10.42	10.19	10.36
1239	NASDAQ	TXN	Fri, Apr 18, 1997	10.59	10.63	10.16	10.23
1238	NASDAQ	TXN	Thu, Apr 17, 1997	10.63	10.84	10.55	10.59
1237	NASDAQ	TXN	Wed, Apr 16, 1997	10.48	10.67	10.48	10.63
1236	NASDAQ	TXN	Tue, Apr 15, 1997	10.69	10.86	10.23	10.56
1235	NASDAQ	TXN	Mon, Apr 14, 1997	10.19	10.38	10.03	10.38
1234	NASDAQ	TXN	Fri, Apr 11, 1997	10.28	10.44	10.05	10.20
1233	NASDAQ	TXN	Thu, Apr 10, 1997	10.75	10.77	10.33	10.33
1232	NASDAQ	TXN	Wed, Apr 9, 1997	11.17	11.17	10.75	10.78
1231	NASDAQ	TXN	Tue, Apr 8, 1997	10.69	11.14	10.67	11.11
1230	NASDAQ	TXN	Mon, Apr 7, 1997	10.59	10.72	10.48	10.67
1229	NASDAQ	TXN	Fri, Apr 4, 1997	9.70	10.41	9.59	10.38
1228	NASDAQ	TXN	Thu, Apr 3, 1997	9.20	9.75	9.20	9.70
1227	NASDAQ	TXN	Wed, Apr 2, 1997	9.50	9.58	9.33	9.34
1226	NASDAQ	TXN	Tue, Apr 1, 1997	9.36	9.50	9.22	9.41
1225	NASDAQ	TXN	Mon, Mar 31, 1997	9.75	9.83	9.30	9.36
1224	NASDAQ	TXN	Thu, Mar 27, 1997	10.19	10.20	9.53	9.69
1223	NASDAQ	TXN	Wed, Mar 26, 1997	9.61	10.14	9.61	10.14
1222	NASDAQ	TXN	Tue, Mar 25, 1997	9.48	9.81	9.31	9.66
1221	NASDAQ	TXN	Mon, Mar 24, 1997	9.58	9.58	8.95	9.41
1220	NASDAQ	TXN	Fri, Mar 21, 1997	9.58	9.77	9.58	9.67
1219	NASDAQ	TXN	Thu, Mar 20, 1997	9.47	9.80	9.47	9.56
1218	NASDAQ	TXN	Wed, Mar 19, 1997	9.94	9.95	9.45	9.50
1217	NASDAQ	TXN	Tue, Mar 18, 1997	10.28	10.28	9.91	10.00
1216	NASDAQ	TXN	Mon, Mar 17, 1997	10.72	10.77	10.09	10.33
1215	NASDAQ	TXN	Fri, Mar 14, 1997	10.59	10.77	10.53	10.73
1214	NASDAQ	TXN	Thu, Mar 13, 1997	10.55	10.69	10.36	10.47
1213	NASDAQ	TXN	Wed, Mar 12, 1997	10.66	10.77	10.52	10.61
1212	NASDAQ	TXN	Tue, Mar 11, 1997	10.66	10.91	10.61	10.66
1211	NASDAQ	TXN	Mon, Mar 10, 1997	10.50	10.84	10.45	10.66
1210	NASDAQ	TXN	Fri, Mar 7, 1997	10.36	10.77	10.34	10.48
1209	NASDAQ	TXN	Thu, Mar 6, 1997	10.42	10.42	10.06	10.06
1208	NASDAQ	TXN	Wed, Mar 5, 1997	10.27	10.47	10.09	10.41
1207	NASDAQ	TXN	Tue, Mar 4, 1997	10.19	10.31	10.06	10.20
1206	NASDAQ	TXN	Mon, Mar 3, 1997	9.66	10.02	9.56	10.00
1205	NASDAQ	TXN	Fri, Feb 28, 1997	9.59	9.75	9.39	9.64
1204	NASDAQ	TXN	Thu, Feb 27, 1997	10.03	10.17	9.70	9.70
1203	NASDAQ	TXN	Wed, Feb 26, 1997	10.19	10.30	9.84	10.08
1202	NASDAQ	TXN	Tue, Feb 25, 1997	10.22	10.47	10.00	10.17
1201	NASDAQ	TXN	Mon, Feb 24, 1997	9.78	10.28	9.77	10.27
1200	NASDAQ	TXN	Fri, Feb 21, 1997	10.09	10.13	9.89	9.92
1199	NASDAQ	TXN	Thu, Feb 20, 1997	10.34	10.64	10.06	10.20
1198	NASDAQ	TXN	Wed, Feb 19, 1997	10.05	10.53	10.05	10.44
1197	NASDAQ	TXN	Tue, Feb 18, 1997	10.13	10.16	9.94	10.08
1196	NASDAQ	TXN	Fri, Feb 14, 1997	10.06	10.22	10.02	10.16
1195	NASDAQ	TXN	Thu, Feb 13, 1997	10.00	10.16	9.94	10.09
1194	NASDAQ	TXN	Wed, Feb 12, 1997	9.80	10.13	9.80	10.06
1193	NASDAQ	TXN	Tue, Feb 11, 1997	9.70	9.75	9.41	9.63
1192	NASDAQ	TXN	Mon, Feb 10, 1997	9.95	9.95	9.64	9.67
1191	NASDAQ	TXN	Fri, Feb 7, 1997	9.80	9.98	9.75	9.94
1190	NASDAQ	TXN	Thu, Feb 6, 1997	9.30	9.59	9.17	9.56
1189	NASDAQ	TXN	Wed, Feb 5, 1997	9.50	9.50	9.13	9.28
1188	NASDAQ	TXN	Tue, Feb 4, 1997	9.44	9.61	9.44	9.56
1187	NASDAQ	TXN	Mon, Feb 3, 1997	9.92	9.98	9.39	9.47
1186	NASDAQ	TXN	Fri, Jan 31, 1997	9.44	10.06	9.42	9.80
1185	NASDAQ	TXN	Thu, Jan 30, 1997	8.88	9.45	8.86	9.31
1184	NASDAQ	TXN	Wed, Jan 29, 1997	8.63	8.73	8.53	8.72
1183	NASDAQ	TXN	Tue, Jan 28, 1997	8.78	8.89	8.61	8.63
1182	NASDAQ	TXN	Mon, Jan 27, 1997	8.73	8.80	8.63	8.66
1181	NASDAQ	TXN	Fri, Jan 24, 1997	8.81	8.97	8.61	8.61
1180	NASDAQ	TXN	Thu, Jan 23, 1997	8.23	9.19	8.17	8.84
1179	NASDAQ	TXN	Wed, Jan 22, 1997	7.78	8.02	7.77	7.97
1178	NASDAQ	TXN	Tue, Jan 21, 1997	7.97	8.13	7.81	7.81
1177	NASDAQ	TXN	Mon, Jan 20, 1997	8.17	8.19	7.94	8.00
1176	NASDAQ	TXN	Fri, Jan 17, 1997	8.25	8.39	8.22	8.28
1175	NASDAQ	TXN	Thu, Jan 16, 1997	8.48	8.53	8.25	8.30
1174	NASDAQ	TXN	Wed, Jan 15, 1997	8.44	8.55	8.38	8.47
1173	NASDAQ	TXN	Tue, Jan 14, 1997	8.44	8.53	8.44	8.50
1172	NASDAQ	TXN	Mon, Jan 13, 1997	8.50	8.50	8.33	8.42
1171	NASDAQ	TXN	Fri, Jan 10, 1997	8.17	8.55	8.14	8.45
1170	NASDAQ	TXN	Thu, Jan 9, 1997	8.38	8.44	8.25	8.30
1169	NASDAQ	TXN	Wed, Jan 8, 1997	8.56	8.61	8.45	8.50
1168	NASDAQ	TXN	Tue, Jan 7, 1997	8.25	8.59	8.22	8.56
1167	NASDAQ	TXN	Mon, Jan 6, 1997	8.48	8.66	8.36	8.45
1166	NASDAQ	TXN	Fri, Jan 3, 1997	8.08	8.38	8.03	8.38
1165	NASDAQ	TXN	Thu, Jan 2, 1997	8.00	8.02	7.77	7.95
1164	NASDAQ	TXN	Tue, Dec 31, 1996	8.03	8.17	7.97	7.97
1163	NASDAQ	TXN	Mon, Dec 30, 1996	8.02	8.08	7.97	8.06
1162	NASDAQ	TXN	Fri, Dec 27, 1996	8.00	8.02	7.95	8.02
1161	NASDAQ	TXN	Thu, Dec 26, 1996	7.94	8.08	7.94	8.03
1160	NASDAQ	TXN	Tue, Dec 24, 1996	8.00	8.02	7.91	7.94
1159	NASDAQ	TXN	Mon, Dec 23, 1996	8.00	8.08	7.98	8.02
1158	NASDAQ	TXN	Fri, Dec 20, 1996	8.14	8.14	7.83	7.98
1157	NASDAQ	TXN	Thu, Dec 19, 1996	8.03	8.14	7.95	8.03
1156	NASDAQ	TXN	Wed, Dec 18, 1996	7.89	8.20	7.89	8.06
1155	NASDAQ	TXN	Tue, Dec 17, 1996	7.66	7.94	7.66	7.89
1154	NASDAQ	TXN	Mon, Dec 16, 1996	8.13	8.16	7.77	7.80
1153	NASDAQ	TXN	Fri, Dec 13, 1996	8.17	8.27	8.03	8.19
1152	NASDAQ	TXN	Thu, Dec 12, 1996	8.48	8.50	8.25	8.27
1151	NASDAQ	TXN	Wed, Dec 11, 1996	8.25	8.44	8.17	8.38
1150	NASDAQ	TXN	Tue, Dec 10, 1996	8.53	8.55	8.33	8.33
1149	NASDAQ	TXN	Mon, Dec 9, 1996	8.09	8.36	8.06	8.33
1148	NASDAQ	TXN	Fri, Dec 6, 1996	7.81	8.13	7.63	8.00
1147	NASDAQ	TXN	Thu, Dec 5, 1996	8.20	8.22	8.02	8.11
1146	NASDAQ	TXN	Wed, Dec 4, 1996	8.22	8.34	8.13	8.20
1145	NASDAQ	TXN	Tue, Dec 3, 1996	8.34	8.47	8.27	8.30
1144	NASDAQ	TXN	Mon, Dec 2, 1996	7.94	8.33	7.94	8.20
1143	NASDAQ	TXN	Fri, Nov 29, 1996	7.98	8.02	7.91	7.97
1142	NASDAQ	TXN	Wed, Nov 27, 1996	7.58	8.00	7.58	7.97
1141	NASDAQ	TXN	Tue, Nov 26, 1996	7.50	7.69	7.45	7.61
1140	NASDAQ	TXN	Mon, Nov 25, 1996	7.08	7.17	6.91	7.06
1139	NASDAQ	TXN	Fri, Nov 22, 1996	6.86	7.11	6.84	7.11
1138	NASDAQ	TXN	Thu, Nov 21, 1996	6.91	6.91	6.69	6.75
1137	NASDAQ	TXN	Wed, Nov 20, 1996	6.77	7.08	6.72	6.88
1136	NASDAQ	TXN	Tue, Nov 19, 1996	6.77	6.84	6.75	6.80
1135	NASDAQ	TXN	Mon, Nov 18, 1996	6.94	6.94	6.78	6.80
1134	NASDAQ	TXN	Fri, Nov 15, 1996	6.92	7.00	6.84	6.94
1133	NASDAQ	TXN	Thu, Nov 14, 1996	6.80	7.02	6.80	6.92
1132	NASDAQ	TXN	Wed, Nov 13, 1996	6.86	6.91	6.78	6.86
1131	NASDAQ	TXN	Tue, Nov 12, 1996	7.02	7.13	6.80	6.89
1130	NASDAQ	TXN	Mon, Nov 11, 1996	6.72	7.02	6.70	7.00
1129	NASDAQ	TXN	Fri, Nov 8, 1996	6.77	6.77	6.66	6.73
1128	NASDAQ	TXN	Thu, Nov 7, 1996	6.58	6.81	6.58	6.81
1127	NASDAQ	TXN	Wed, Nov 6, 1996	6.38	6.63	6.34	6.63
1126	NASDAQ	TXN	Tue, Nov 5, 1996	6.14	6.20	6.03	6.09
1125	NASDAQ	TXN	Mon, Nov 4, 1996	6.03	6.17	6.00	6.14
1124	NASDAQ	TXN	Fri, Nov 1, 1996	6.02	6.11	5.95	6.00
1123	NASDAQ	TXN	Thu, Oct 31, 1996	6.08	6.11	5.94	6.02
1122	NASDAQ	TXN	Wed, Oct 30, 1996	6.02	6.23	6.02	6.09
1121	NASDAQ	TXN	Tue, Oct 29, 1996	6.14	6.22	5.98	6.06
1120	NASDAQ	TXN	Mon, Oct 28, 1996	6.25	6.28	6.14	6.17
1119	NASDAQ	TXN	Fri, Oct 25, 1996	6.33	6.34	6.19	6.23
1118	NASDAQ	TXN	Thu, Oct 24, 1996	6.48	6.48	6.34	6.36
1117	NASDAQ	TXN	Wed, Oct 23, 1996	6.36	6.55	6.36	6.47
1116	NASDAQ	TXN	Tue, Oct 22, 1996	6.39	6.55	6.28	6.44
1115	NASDAQ	TXN	Mon, Oct 21, 1996	6.56	6.64	6.45	6.48
1114	NASDAQ	TXN	Fri, Oct 18, 1996	6.73	6.73	6.66	6.69
1113	NASDAQ	TXN	Thu, Oct 17, 1996	6.81	6.86	6.66	6.75
1112	NASDAQ	TXN	Wed, Oct 16, 1996	6.80	6.86	6.70	6.73
1111	NASDAQ	TXN	Tue, Oct 15, 1996	7.17	7.17	6.78	6.89
1110	NASDAQ	TXN	Mon, Oct 14, 1996	6.94	7.13	6.92	6.95
1109	NASDAQ	TXN	Fri, Oct 11, 1996	6.94	7.02	6.91	6.94
1108	NASDAQ	TXN	Thu, Oct 10, 1996	7.08	7.16	6.89	6.89
1107	NASDAQ	TXN	Wed, Oct 9, 1996	7.08	7.17	6.97	7.16
1106	NASDAQ	TXN	Tue, Oct 8, 1996	6.88	7.03	6.86	6.89
1105	NASDAQ	TXN	Mon, Oct 7, 1996	6.56	6.81	6.52	6.78
1104	NASDAQ	TXN	Fri, Oct 4, 1996	6.63	6.72	6.50	6.53
1103	NASDAQ	TXN	Thu, Oct 3, 1996	6.75	6.77	6.61	6.63
1102	NASDAQ	TXN	Wed, Oct 2, 1996	6.77	6.89	6.70	6.81
1101	NASDAQ	TXN	Tue, Oct 1, 1996	6.84	6.84	6.67	6.75
1100	NASDAQ	TXN	Mon, Sep 30, 1996	6.78	7.03	6.78	6.89
1099	NASDAQ	TXN	Fri, Sep 27, 1996	6.94	7.06	6.77	6.84
1098	NASDAQ	TXN	Thu, Sep 26, 1996	7.14	7.41	6.88	6.92
1097	NASDAQ	TXN	Wed, Sep 25, 1996	7.06	7.34	7.02	7.23
1096	NASDAQ	TXN	Tue, Sep 24, 1996	6.75	7.19	6.75	7.17
1095	NASDAQ	TXN	Mon, Sep 23, 1996	6.44	6.53	6.44	6.47
1094	NASDAQ	TXN	Fri, Sep 20, 1996	6.63	6.73	6.59	6.64
1093	NASDAQ	TXN	Thu, Sep 19, 1996	6.28	6.69	6.28	6.53
1092	NASDAQ	TXN	Wed, Sep 18, 1996	6.28	6.31	6.20	6.25
1091	NASDAQ	TXN	Tue, Sep 17, 1996	6.23	6.41	6.17	6.31
1090	NASDAQ	TXN	Mon, Sep 16, 1996	6.06	6.27	6.02	6.27
1089	NASDAQ	TXN	Fri, Sep 13, 1996	5.91	6.08	5.86	6.08
1088	NASDAQ	TXN	Thu, Sep 12, 1996	5.69	5.86	5.58	5.80
1087	NASDAQ	TXN	Wed, Sep 11, 1996	5.64	5.80	5.63	5.72
1086	NASDAQ	TXN	Tue, Sep 10, 1996	5.63	5.70	5.58	5.67
1085	NASDAQ	TXN	Mon, Sep 9, 1996	5.59	5.66	5.56	5.61
1084	NASDAQ	TXN	Fri, Sep 6, 1996	5.55	5.61	5.45	5.55
1083	NASDAQ	TXN	Thu, Sep 5, 1996	5.63	5.63	5.48	5.48
1082	NASDAQ	TXN	Wed, Sep 4, 1996	5.72	5.72	5.63	5.66
1081	NASDAQ	TXN	Tue, Sep 3, 1996	5.75	5.80	5.70	5.75
1080	NASDAQ	TXN	Fri, Aug 30, 1996	5.91	5.95	5.83	5.84
1079	NASDAQ	TXN	Thu, Aug 29, 1996	5.94	6.03	5.89	5.91
1078	NASDAQ	TXN	Wed, Aug 28, 1996	5.91	5.95	5.86	5.89
1077	NASDAQ	TXN	Tue, Aug 27, 1996	5.83	5.86	5.80	5.86
1076	NASDAQ	TXN	Mon, Aug 26, 1996	5.88	5.88	5.78	5.83
1075	NASDAQ	TXN	Fri, Aug 23, 1996	5.88	5.95	5.84	5.88
1074	NASDAQ	TXN	Thu, Aug 22, 1996	5.95	5.98	5.88	5.92
1073	NASDAQ	TXN	Wed, Aug 21, 1996	5.75	5.97	5.70	5.97
1072	NASDAQ	TXN	Tue, Aug 20, 1996	5.81	5.83	5.75	5.75
1071	NASDAQ	TXN	Mon, Aug 19, 1996	5.86	5.86	5.80	5.81
1070	NASDAQ	TXN	Fri, Aug 16, 1996	5.84	5.88	5.81	5.86
1069	NASDAQ	TXN	Thu, Aug 15, 1996	5.83	5.86	5.80	5.84
1068	NASDAQ	TXN	Wed, Aug 14, 1996	5.81	5.86	5.78	5.81
1067	NASDAQ	TXN	Tue, Aug 13, 1996	5.88	5.91	5.72	5.78
1066	NASDAQ	TXN	Mon, Aug 12, 1996	5.83	5.95	5.81	5.88
1065	NASDAQ	TXN	Fri, Aug 9, 1996	5.88	5.92	5.80	5.84
1064	NASDAQ	TXN	Thu, Aug 8, 1996	6.00	6.05	5.91	5.97
1063	NASDAQ	TXN	Wed, Aug 7, 1996	5.88	6.08	5.83	6.06
1062	NASDAQ	TXN	Tue, Aug 6, 1996	5.47	5.73	5.44	5.69
1061	NASDAQ	TXN	Mon, Aug 5, 1996	5.77	5.83	5.52	5.53
1060	NASDAQ	TXN	Fri, Aug 2, 1996	5.48	5.84	5.47	5.84
1059	NASDAQ	TXN	Thu, Aug 1, 1996	5.42	5.42	5.30	5.39
1058	NASDAQ	TXN	Wed, Jul 31, 1996	5.44	5.47	5.33	5.41
1057	NASDAQ	TXN	Tue, Jul 30, 1996	5.34	5.45	5.28	5.45
1056	NASDAQ	TXN	Mon, Jul 29, 1996	5.53	5.59	5.28	5.30
1055	NASDAQ	TXN	Fri, Jul 26, 1996	5.42	5.59	5.41	5.56
1054	NASDAQ	TXN	Thu, Jul 25, 1996	5.33	5.33	5.20	5.33
1053	NASDAQ	TXN	Wed, Jul 24, 1996	5.09	5.34	5.08	5.27
1052	NASDAQ	TXN	Tue, Jul 23, 1996	5.42	5.44	5.22	5.22
1051	NASDAQ	TXN	Mon, Jul 22, 1996	5.33	5.42	5.25	5.42
1050	NASDAQ	TXN	Fri, Jul 19, 1996	5.48	5.48	5.36	5.41
1049	NASDAQ	TXN	Thu, Jul 18, 1996	5.41	5.63	5.31	5.48
1048	NASDAQ	TXN	Wed, Jul 17, 1996	5.70	5.70	5.41	5.41
1047	NASDAQ	TXN	Tue, Jul 16, 1996	5.08	5.66	5.06	5.59
1046	NASDAQ	TXN	Mon, Jul 15, 1996	5.61	5.61	5.23	5.28
1045	NASDAQ	TXN	Fri, Jul 12, 1996	5.81	5.86	5.64	5.67
1044	NASDAQ	TXN	Thu, Jul 11, 1996	5.97	5.97	5.63	5.80
1043	NASDAQ	TXN	Wed, Jul 10, 1996	6.09	6.11	5.94	6.06
1042	NASDAQ	TXN	Tue, Jul 9, 1996	6.23	6.23	6.14	6.16
1041	NASDAQ	TXN	Mon, Jul 8, 1996	6.30	6.33	6.17	6.22
1040	NASDAQ	TXN	Fri, Jul 5, 1996	6.30	6.36	6.19	6.23
1039	NASDAQ	TXN	Wed, Jul 3, 1996	6.44	6.44	6.33	6.33
1038	NASDAQ	TXN	Tue, Jul 2, 1996	6.47	6.47	6.36	6.44
1037	NASDAQ	TXN	Mon, Jul 1, 1996	6.38	6.53	6.38	6.50
1036	NASDAQ	TXN	Fri, Jun 28, 1996	6.25	6.34	6.20	6.23
1035	NASDAQ	TXN	Thu, Jun 27, 1996	6.14	6.27	6.13	6.25
1034	NASDAQ	TXN	Wed, Jun 26, 1996	6.38	6.38	6.08	6.14
1033	NASDAQ	TXN	Tue, Jun 25, 1996	6.38	6.44	6.34	6.38
1032	NASDAQ	TXN	Mon, Jun 24, 1996	6.47	6.59	6.44	6.44
1031	NASDAQ	TXN	Fri, Jun 21, 1996	6.56	6.56	6.45	6.45
1030	NASDAQ	TXN	Thu, Jun 20, 1996	6.55	6.56	6.36	6.53
1029	NASDAQ	TXN	Wed, Jun 19, 1996	6.55	6.58	6.47	6.48
1028	NASDAQ	TXN	Tue, Jun 18, 1996	6.69	6.69	6.53	6.53
1027	NASDAQ	TXN	Mon, Jun 17, 1996	6.64	6.69	6.59	6.69
1026	NASDAQ	TXN	Fri, Jun 14, 1996	6.67	6.70	6.56	6.64
1025	NASDAQ	TXN	Thu, Jun 13, 1996	6.64	6.69	6.58	6.64
1024	NASDAQ	TXN	Wed, Jun 12, 1996	6.75	6.75	6.66	6.69
1023	NASDAQ	TXN	Tue, Jun 11, 1996	6.78	6.80	6.61	6.61
1022	NASDAQ	TXN	Mon, Jun 10, 1996	6.80	6.80	6.64	6.72
1021	NASDAQ	TXN	Fri, Jun 7, 1996	6.58	6.80	6.55	6.78
1020	NASDAQ	TXN	Thu, Jun 6, 1996	6.88	6.88	6.63	6.63
1019	NASDAQ	TXN	Wed, Jun 5, 1996	6.83	6.86	6.80	6.83
1018	NASDAQ	TXN	Tue, Jun 4, 1996	6.98	6.98	6.80	6.81
1017	NASDAQ	TXN	Mon, Jun 3, 1996	7.02	7.06	6.91	6.92
1016	NASDAQ	TXN	Fri, May 31, 1996	7.09	7.11	6.95	7.03
1015	NASDAQ	TXN	Thu, May 30, 1996	6.78	7.06	6.73	7.02
1014	NASDAQ	TXN	Wed, May 29, 1996	6.80	6.97	6.64	6.70
1013	NASDAQ	TXN	Tue, May 28, 1996	6.56	6.83	6.56	6.83
1012	NASDAQ	TXN	Fri, May 24, 1996	6.45	6.45	6.33	6.41
1011	NASDAQ	TXN	Thu, May 23, 1996	6.53	6.59	6.47	6.47
1010	NASDAQ	TXN	Wed, May 22, 1996	6.59	6.67	6.50	6.58
1009	NASDAQ	TXN	Tue, May 21, 1996	6.72	6.72	6.59	6.66
1008	NASDAQ	TXN	Mon, May 20, 1996	6.81	6.83	6.67	6.70
1007	NASDAQ	TXN	Fri, May 17, 1996	6.77	6.83	6.73	6.77
1006	NASDAQ	TXN	Thu, May 16, 1996	6.69	6.83	6.69	6.72
1005	NASDAQ	TXN	Wed, May 15, 1996	6.88	6.88	6.72	6.80
1004	NASDAQ	TXN	Tue, May 14, 1996	6.86	6.94	6.80	6.81
1003	NASDAQ	TXN	Mon, May 13, 1996	6.61	6.88	6.59	6.81
1002	NASDAQ	TXN	Fri, May 10, 1996	6.78	6.78	6.56	6.61
1001	NASDAQ	TXN	Thu, May 9, 1996	6.81	6.81	6.69	6.72
1000	NASDAQ	TXN	Wed, May 8, 1996	6.77	6.86	6.67	6.86
999	NASDAQ	TXN	Tue, May 7, 1996	6.92	6.94	6.83	6.86
998	NASDAQ	TXN	Mon, May 6, 1996	7.11	7.13	6.89	6.94
997	NASDAQ	TXN	Fri, May 3, 1996	7.20	7.23	7.06	7.11
996	NASDAQ	TXN	Thu, May 2, 1996	7.20	7.31	7.06	7.11
995	NASDAQ	TXN	Wed, May 1, 1996	7.03	7.19	7.03	7.08
994	NASDAQ	TXN	Tue, Apr 30, 1996	7.02	7.11	7.00	7.06
993	NASDAQ	TXN	Mon, Apr 29, 1996	7.17	7.17	7.00	7.03
992	NASDAQ	TXN	Fri, Apr 26, 1996	7.36	7.45	7.14	7.20
991	NASDAQ	TXN	Thu, Apr 25, 1996	7.36	7.41	7.25	7.36
990	NASDAQ	TXN	Wed, Apr 24, 1996	7.25	7.38	7.13	7.36
989	NASDAQ	TXN	Tue, Apr 23, 1996	6.95	7.17	6.92	7.17
988	NASDAQ	TXN	Mon, Apr 22, 1996	6.94	6.97	6.83	6.92
987	NASDAQ	TXN	Fri, Apr 19, 1996	6.98	7.00	6.88	6.89
986	NASDAQ	TXN	Thu, Apr 18, 1996	6.84	7.03	6.81	6.97
985	NASDAQ	TXN	Wed, Apr 17, 1996	6.73	6.84	6.64	6.75
984	NASDAQ	TXN	Tue, Apr 16, 1996	6.66	6.75	6.59	6.72
983	NASDAQ	TXN	Mon, Apr 15, 1996	6.42	6.58	6.38	6.53
982	NASDAQ	TXN	Fri, Apr 12, 1996	6.41	6.64	6.28	6.42
981	NASDAQ	TXN	Thu, Apr 11, 1996	6.69	6.70	6.48	6.55
980	NASDAQ	TXN	Wed, Apr 10, 1996	6.59	6.78	6.58	6.67
979	NASDAQ	TXN	Tue, Apr 9, 1996	6.59	6.69	6.45	6.64
978	NASDAQ	TXN	Mon, Apr 8, 1996	6.20	6.63	6.20	6.58
977	NASDAQ	TXN	Thu, Apr 4, 1996	6.48	6.50	6.34	6.36
976	NASDAQ	TXN	Wed, Apr 3, 1996	6.23	6.48	6.23	6.47
975	NASDAQ	TXN	Tue, Apr 2, 1996	6.31	6.33	6.25	6.27
974	NASDAQ	TXN	Mon, Apr 1, 1996	6.33	6.41	6.30	6.31
973	NASDAQ	TXN	Fri, Mar 29, 1996	6.52	6.52	6.34	6.36
972	NASDAQ	TXN	Thu, Mar 28, 1996	6.44	6.53	6.41	6.48
971	NASDAQ	TXN	Wed, Mar 27, 1996	6.47	6.61	6.44	6.47
970	NASDAQ	TXN	Tue, Mar 26, 1996	6.31	6.47	6.30	6.41
969	NASDAQ	TXN	Mon, Mar 25, 1996	6.42	6.45	6.27	6.28
968	NASDAQ	TXN	Fri, Mar 22, 1996	6.39	6.42	6.28	6.39
967	NASDAQ	TXN	Thu, Mar 21, 1996	6.44	6.47	6.31	6.41
966	NASDAQ	TXN	Wed, Mar 20, 1996	6.61	6.64	6.41	6.47
965	NASDAQ	TXN	Tue, Mar 19, 1996	6.80	6.80	6.58	6.73
964	NASDAQ	TXN	Mon, Mar 18, 1996	6.77	6.86	6.66	6.77
963	NASDAQ	TXN	Fri, Mar 15, 1996	6.28	6.61	6.28	6.56
962	NASDAQ	TXN	Thu, Mar 14, 1996	6.27	6.33	6.17	6.20
961	NASDAQ	TXN	Wed, Mar 13, 1996	6.22	6.27	6.09	6.22
960	NASDAQ	TXN	Tue, Mar 12, 1996	6.22	6.23	6.05	6.16
959	NASDAQ	TXN	Mon, Mar 11, 1996	6.25	6.31	6.16	6.25
958	NASDAQ	TXN	Fri, Mar 8, 1996	6.02	6.31	5.94	6.16
957	NASDAQ	TXN	Thu, Mar 7, 1996	5.91	6.25	5.91	6.25
956	NASDAQ	TXN	Wed, Mar 6, 1996	6.20	6.22	5.95	5.95
955	NASDAQ	TXN	Tue, Mar 5, 1996	6.09	6.50	6.09	6.30
954	NASDAQ	TXN	Mon, Mar 4, 1996	6.08	6.16	6.05	6.08
953	NASDAQ	TXN	Fri, Mar 1, 1996	6.16	6.22	6.05	6.08
952	NASDAQ	TXN	Thu, Feb 29, 1996	6.33	6.36	6.14	6.23
951	NASDAQ	TXN	Wed, Feb 28, 1996	6.42	6.59	6.39	6.45
950	NASDAQ	TXN	Tue, Feb 27, 1996	6.61	6.63	6.41	6.42
949	NASDAQ	TXN	Mon, Feb 26, 1996	6.63	6.75	6.63	6.67
948	NASDAQ	TXN	Fri, Feb 23, 1996	6.81	6.81	6.63	6.73
947	NASDAQ	TXN	Thu, Feb 22, 1996	6.53	6.81	6.47	6.73
946	NASDAQ	TXN	Wed, Feb 21, 1996	6.33	6.41	6.30	6.39
945	NASDAQ	TXN	Tue, Feb 20, 1996	6.27	6.36	6.16	6.27
944	NASDAQ	TXN	Fri, Feb 16, 1996	6.25	6.41	6.25	6.28
943	NASDAQ	TXN	Thu, Feb 15, 1996	6.27	6.36	6.22	6.25
942	NASDAQ	TXN	Wed, Feb 14, 1996	6.34	6.42	6.27	6.30
941	NASDAQ	TXN	Tue, Feb 13, 1996	6.22	6.41	6.22	6.36
940	NASDAQ	TXN	Mon, Feb 12, 1996	6.39	6.50	6.33	6.50
939	NASDAQ	TXN	Fri, Feb 9, 1996	6.50	6.50	6.20	6.31
938	NASDAQ	TXN	Thu, Feb 8, 1996	6.61	6.70	6.47	6.55
937	NASDAQ	TXN	Wed, Feb 7, 1996	6.84	6.97	6.58	6.67
936	NASDAQ	TXN	Tue, Feb 6, 1996	6.75	6.91	6.69	6.83
935	NASDAQ	TXN	Mon, Feb 5, 1996	6.13	6.67	6.09	6.64
934	NASDAQ	TXN	Fri, Feb 2, 1996	5.94	6.05	5.86	6.00
933	NASDAQ	TXN	Thu, Feb 1, 1996	5.75	5.97	5.69	5.88
932	NASDAQ	TXN	Wed, Jan 31, 1996	5.77	5.83	5.63	5.80
931	NASDAQ	TXN	Tue, Jan 30, 1996	5.88	5.95	5.81	5.84
930	NASDAQ	TXN	Mon, Jan 29, 1996	6.08	6.08	5.84	5.84
929	NASDAQ	TXN	Fri, Jan 26, 1996	5.91	6.00	5.83	6.00
928	NASDAQ	TXN	Thu, Jan 25, 1996	6.14	6.17	5.88	5.91
927	NASDAQ	TXN	Wed, Jan 24, 1996	5.84	6.11	5.81	6.11
926	NASDAQ	TXN	Tue, Jan 23, 1996	6.08	6.08	5.63	5.81
925	NASDAQ	TXN	Mon, Jan 22, 1996	5.94	6.13	5.88	6.08
924	NASDAQ	TXN	Fri, Jan 19, 1996	5.88	5.98	5.78	5.91
923	NASDAQ	TXN	Thu, Jan 18, 1996	5.80	6.13	5.67	6.13
922	NASDAQ	TXN	Wed, Jan 17, 1996	5.50	6.00	5.47	5.72
921	NASDAQ	TXN	Tue, Jan 16, 1996	5.47	5.69	5.39	5.53
920	NASDAQ	TXN	Mon, Jan 15, 1996	5.73	5.77	5.34	5.34
919	NASDAQ	TXN	Fri, Jan 12, 1996	5.97	5.97	5.67	5.72
918	NASDAQ	TXN	Thu, Jan 11, 1996	5.80	6.00	5.67	5.97
917	NASDAQ	TXN	Wed, Jan 10, 1996	5.58	5.81	5.56	5.67
916	NASDAQ	TXN	Tue, Jan 9, 1996	6.00	6.02	5.56	5.63
915	NASDAQ	TXN	Mon, Jan 8, 1996	6.16	6.17	5.98	6.08
914	NASDAQ	TXN	Fri, Jan 5, 1996	6.08	6.25	6.08	6.14
913	NASDAQ	TXN	Thu, Jan 4, 1996	6.16	6.19	5.91	6.16
912	NASDAQ	TXN	Wed, Jan 3, 1996	6.08	6.16	5.98	6.13
911	NASDAQ	TXN	Tue, Jan 2, 1996	6.41	6.48	5.88	6.06
910	NASDAQ	TXN	Fri, Dec 29, 1995	6.45	6.55	6.31	6.44
909	NASDAQ	TXN	Thu, Dec 28, 1995	6.44	6.48	6.39	6.41
908	NASDAQ	TXN	Wed, Dec 27, 1995	6.69	6.70	6.48	6.56
907	NASDAQ	TXN	Tue, Dec 26, 1995	6.44	6.70	6.38	6.69
906	NASDAQ	TXN	Fri, Dec 22, 1995	6.25	6.44	6.20	6.44
905	NASDAQ	TXN	Thu, Dec 21, 1995	6.13	6.25	6.08	6.16
904	NASDAQ	TXN	Wed, Dec 20, 1995	6.30	6.31	6.00	6.03
903	NASDAQ	TXN	Tue, Dec 19, 1995	5.91	6.25	5.88	6.22
902	NASDAQ	TXN	Mon, Dec 18, 1995	5.94	5.98	5.75	5.81
901	NASDAQ	TXN	Fri, Dec 15, 1995	6.16	6.23	6.00	6.13
900	NASDAQ	TXN	Thu, Dec 14, 1995	6.88	6.91	6.50	6.59
899	NASDAQ	TXN	Wed, Dec 13, 1995	6.80	6.98	6.77	6.88
898	NASDAQ	TXN	Tue, Dec 12, 1995	7.06	7.06	6.73	6.81
897	NASDAQ	TXN	Mon, Dec 11, 1995	7.17	7.17	7.00	7.03
896	NASDAQ	TXN	Fri, Dec 8, 1995	6.81	7.05	6.69	7.05
895	NASDAQ	TXN	Thu, Dec 7, 1995	6.78	6.91	6.59	6.70
894	NASDAQ	TXN	Wed, Dec 6, 1995	6.81	6.81	6.55	6.75
893	NASDAQ	TXN	Tue, Dec 5, 1995	6.91	6.92	6.59	6.67
892	NASDAQ	TXN	Mon, Dec 4, 1995	6.88	7.08	6.78	6.92
891	NASDAQ	TXN	Fri, Dec 1, 1995	7.09	7.16	6.80	6.91
890	NASDAQ	TXN	Thu, Nov 30, 1995	7.47	7.48	7.13	7.23
889	NASDAQ	TXN	Wed, Nov 29, 1995	7.47	7.63	7.42	7.44
888	NASDAQ	TXN	Tue, Nov 28, 1995	6.91	7.38	6.88	7.30
887	NASDAQ	TXN	Mon, Nov 27, 1995	7.09	7.13	6.89	6.91
886	NASDAQ	TXN	Fri, Nov 24, 1995	6.63	6.92	6.59	6.89
885	NASDAQ	TXN	Wed, Nov 22, 1995	6.95	7.08	6.53	6.56
884	NASDAQ	TXN	Tue, Nov 21, 1995	7.06	7.25	6.86	6.88
883	NASDAQ	TXN	Mon, Nov 20, 1995	7.48	7.61	6.98	7.06
882	NASDAQ	TXN	Fri, Nov 17, 1995	7.75	7.77	7.45	7.47
881	NASDAQ	TXN	Thu, Nov 16, 1995	7.75	7.98	7.69	7.77
880	NASDAQ	TXN	Wed, Nov 15, 1995	7.61	7.78	7.45	7.78
879	NASDAQ	TXN	Tue, Nov 14, 1995	7.50	7.66	7.38	7.53
878	NASDAQ	TXN	Mon, Nov 13, 1995	8.02	8.13	7.78	7.78
877	NASDAQ	TXN	Fri, Nov 10, 1995	7.94	8.11	7.88	7.98
876	NASDAQ	TXN	Thu, Nov 9, 1995	7.75	7.98	7.75	7.92
875	NASDAQ	TXN	Wed, Nov 8, 1995	7.69	7.78	7.33	7.41
874	NASDAQ	TXN	Tue, Nov 7, 1995	7.70	7.94	7.44	7.61
873	NASDAQ	TXN	Mon, Nov 6, 1995	8.16	8.17	7.75	7.81
872	NASDAQ	TXN	Fri, Nov 3, 1995	8.31	8.38	8.11	8.19
871	NASDAQ	TXN	Thu, Nov 2, 1995	8.16	8.36	8.16	8.19
870	NASDAQ	TXN	Wed, Nov 1, 1995	8.53	8.56	8.17	8.28
869	NASDAQ	TXN	Tue, Oct 31, 1995	8.81	8.84	8.50	8.56
868	NASDAQ	TXN	Mon, Oct 30, 1995	8.58	8.81	8.56	8.77
867	NASDAQ	TXN	Fri, Oct 27, 1995	8.45	8.55	8.28	8.42
866	NASDAQ	TXN	Thu, Oct 26, 1995	8.41	8.53	7.94	8.34
865	NASDAQ	TXN	Wed, Oct 25, 1995	8.77	8.77	8.38	8.42
864	NASDAQ	TXN	Tue, Oct 24, 1995	8.98	8.98	8.63	8.77
863	NASDAQ	TXN	Mon, Oct 23, 1995	8.56	9.00	8.53	8.91
862	NASDAQ	TXN	Fri, Oct 20, 1995	9.16	9.17	8.70	8.72
861	NASDAQ	TXN	Thu, Oct 19, 1995	9.25	9.39	8.97	9.16
860	NASDAQ	TXN	Wed, Oct 18, 1995	9.36	9.63	9.20	9.36
859	NASDAQ	TXN	Tue, Oct 17, 1995	8.77	9.20	8.53	9.20
858	NASDAQ	TXN	Mon, Oct 16, 1995	9.02	9.20	8.72	8.81
857	NASDAQ	TXN	Fri, Oct 13, 1995	9.38	9.45	8.95	9.05
856	NASDAQ	TXN	Thu, Oct 12, 1995	9.19	9.48	8.98	9.27
855	NASDAQ	TXN	Wed, Oct 11, 1995	9.13	9.20	8.69	9.16
854	NASDAQ	TXN	Tue, Oct 10, 1995	8.50	9.09	8.28	8.97
853	NASDAQ	TXN	Mon, Oct 9, 1995	9.00	9.06	8.75	8.80
852	NASDAQ	TXN	Fri, Oct 6, 1995	9.50	9.59	9.33	9.36
851	NASDAQ	TXN	Thu, Oct 5, 1995	9.11	9.42	9.00	9.36
850	NASDAQ	TXN	Wed, Oct 4, 1995	9.45	9.48	9.09	9.19
849	NASDAQ	TXN	Tue, Oct 3, 1995	9.94	9.95	9.67	9.80
848	NASDAQ	TXN	Mon, Oct 2, 1995	9.97	10.16	9.70	9.84
847	NASDAQ	TXN	Fri, Sep 29, 1995	10.39	10.47	9.95	9.98
846	NASDAQ	TXN	Thu, Sep 28, 1995	9.94	10.36	9.88	10.25
845	NASDAQ	TXN	Wed, Sep 27, 1995	9.72	9.84	9.30	9.84
844	NASDAQ	TXN	Tue, Sep 26, 1995	9.84	10.06	9.67	9.89
843	NASDAQ	TXN	Mon, Sep 25, 1995	9.98	10.06	9.69	9.83
842	NASDAQ	TXN	Fri, Sep 22, 1995	10.03	10.28	9.86	9.97
841	NASDAQ	TXN	Thu, Sep 21, 1995	10.16	10.34	9.95	10.03
840	NASDAQ	TXN	Wed, Sep 20, 1995	10.38	10.44	10.14	10.16
839	NASDAQ	TXN	Tue, Sep 19, 1995	9.70	10.33	9.70	10.28
838	NASDAQ	TXN	Mon, Sep 18, 1995	9.45	9.72	9.19	9.72
837	NASDAQ	TXN	Fri, Sep 15, 1995	9.58	9.63	9.34	9.45
836	NASDAQ	TXN	Thu, Sep 14, 1995	9.88	10.06	9.59	9.67
835	NASDAQ	TXN	Wed, Sep 13, 1995	9.63	9.92	9.53	9.83
834	NASDAQ	TXN	Tue, Sep 12, 1995	10.00	10.09	9.61	9.64
833	NASDAQ	TXN	Mon, Sep 11, 1995	9.94	10.23	9.92	10.00
832	NASDAQ	TXN	Fri, Sep 8, 1995	9.72	9.94	9.42	9.84
831	NASDAQ	TXN	Thu, Sep 7, 1995	9.98	10.11	9.58	9.67
830	NASDAQ	TXN	Wed, Sep 6, 1995	9.72	10.05	9.69	9.83
829	NASDAQ	TXN	Tue, Sep 5, 1995	9.13	9.63	9.09	9.59
828	NASDAQ	TXN	Fri, Sep 1, 1995	9.31	9.45	9.05	9.06
827	NASDAQ	TXN	Thu, Aug 31, 1995	9.23	9.47	9.14	9.33
826	NASDAQ	TXN	Wed, Aug 30, 1995	9.14	9.34	9.00	9.25
825	NASDAQ	TXN	Tue, Aug 29, 1995	8.78	9.22	8.31	9.00
824	NASDAQ	TXN	Mon, Aug 28, 1995	9.31	9.33	8.80	8.86
823	NASDAQ	TXN	Fri, Aug 25, 1995	9.48	9.50	9.30	9.31
822	NASDAQ	TXN	Thu, Aug 24, 1995	9.70	9.72	9.44	9.50
821	NASDAQ	TXN	Wed, Aug 23, 1995	9.61	9.83	9.47	9.69
820	NASDAQ	TXN	Tue, Aug 22, 1995	9.38	9.59	9.27	9.56
819	NASDAQ	TXN	Mon, Aug 21, 1995	9.92	9.94	9.08	9.22
818	NASDAQ	TXN	Fri, Aug 18, 1995	10.04	10.04	9.88	9.91
817	NASDAQ	TXN	Thu, Aug 17, 1995	10.09	10.27	9.91	9.94
816	NASDAQ	TXN	Wed, Aug 16, 1995	10.17	10.20	10.08	10.13
815	NASDAQ	TXN	Tue, Aug 15, 1995	9.64	9.94	9.59	9.94
814	NASDAQ	TXN	Mon, Aug 14, 1995	9.37	9.62	9.35	9.62
813	NASDAQ	TXN	Fri, Aug 11, 1995	9.28	9.36	9.22	9.34
812	NASDAQ	TXN	Thu, Aug 10, 1995	9.41	9.45	9.11	9.22
811	NASDAQ	TXN	Wed, Aug 9, 1995	9.22	9.41	9.21	9.39
810	NASDAQ	TXN	Tue, Aug 8, 1995	9.16	9.22	9.06	9.21
809	NASDAQ	TXN	Mon, Aug 7, 1995	9.13	9.22	9.09	9.16
808	NASDAQ	TXN	Fri, Aug 4, 1995	9.06	9.16	9.02	9.04
807	NASDAQ	TXN	Thu, Aug 3, 1995	8.77	9.16	8.76	9.05
806	NASDAQ	TXN	Wed, Aug 2, 1995	9.52	9.59	8.98	8.98
805	NASDAQ	TXN	Tue, Aug 1, 1995	9.73	9.73	9.39	9.45
804	NASDAQ	TXN	Mon, Jul 31, 1995	9.91	9.91	9.64	9.77
803	NASDAQ	TXN	Fri, Jul 28, 1995	9.95	9.98	9.80	9.92
802	NASDAQ	TXN	Thu, Jul 27, 1995	9.84	9.97	9.81	9.92
801	NASDAQ	TXN	Wed, Jul 26, 1995	9.80	9.87	9.70	9.76
800	NASDAQ	TXN	Tue, Jul 25, 1995	9.72	9.78	9.58	9.70
799	NASDAQ	TXN	Mon, Jul 24, 1995	9.02	9.58	9.02	9.56
798	NASDAQ	TXN	Fri, Jul 21, 1995	9.09	9.13	8.86	8.98
797	NASDAQ	TXN	Thu, Jul 20, 1995	9.33	9.34	9.05	9.06
796	NASDAQ	TXN	Wed, Jul 19, 1995	9.27	9.52	8.82	9.27
795	NASDAQ	TXN	Tue, Jul 18, 1995	9.81	9.94	9.59	9.76
794	NASDAQ	TXN	Mon, Jul 17, 1995	9.72	9.88	9.61	9.80
793	NASDAQ	TXN	Fri, Jul 14, 1995	9.39	9.77	9.39	9.63
792	NASDAQ	TXN	Thu, Jul 13, 1995	9.58	9.74	9.50	9.60
791	NASDAQ	TXN	Wed, Jul 12, 1995	9.17	9.59	9.14	9.59
790	NASDAQ	TXN	Tue, Jul 11, 1995	9.02	9.09	8.94	9.03
789	NASDAQ	TXN	Mon, Jul 10, 1995	8.95	9.14	8.81	9.05
788	NASDAQ	TXN	Fri, Jul 7, 1995	8.58	8.88	8.58	8.87
787	NASDAQ	TXN	Thu, Jul 6, 1995	8.42	8.57	8.31	8.56
786	NASDAQ	TXN	Wed, Jul 5, 1995	8.50	8.59	8.31	8.42
785	NASDAQ	TXN	Mon, Jul 3, 1995	8.31	8.50	8.31	8.39
784	NASDAQ	TXN	Fri, Jun 30, 1995	8.64	8.67	8.33	8.37
783	NASDAQ	TXN	Thu, Jun 29, 1995	8.31	8.63	8.27	8.55
782	NASDAQ	TXN	Wed, Jun 28, 1995	8.36	8.47	8.25	8.30
781	NASDAQ	TXN	Tue, Jun 27, 1995	8.61	8.64	8.50	8.55
780	NASDAQ	TXN	Mon, Jun 26, 1995	8.75	8.88	8.53	8.66
779	NASDAQ	TXN	Fri, Jun 23, 1995	8.77	8.90	8.73	8.80
778	NASDAQ	TXN	Thu, Jun 22, 1995	8.69	8.94	8.69	8.80
777	NASDAQ	TXN	Wed, Jun 21, 1995	8.91	9.00	8.62	8.63
776	NASDAQ	TXN	Tue, Jun 20, 1995	8.72	8.95	8.72	8.91
775	NASDAQ	TXN	Mon, Jun 19, 1995	8.31	8.91	8.31	8.68
774	NASDAQ	TXN	Fri, Jun 16, 1995	8.09	8.29	8.03	8.28
773	NASDAQ	TXN	Thu, Jun 15, 1995	7.75	8.13	7.74	8.08
772	NASDAQ	TXN	Wed, Jun 14, 1995	7.47	7.75	7.47	7.72
771	NASDAQ	TXN	Tue, Jun 13, 1995	7.48	7.48	7.29	7.47
770	NASDAQ	TXN	Mon, Jun 12, 1995	7.45	7.52	7.35	7.38
769	NASDAQ	TXN	Fri, Jun 9, 1995	7.49	7.52	7.36	7.41
768	NASDAQ	TXN	Thu, Jun 8, 1995	7.46	7.55	7.45	7.50
767	NASDAQ	TXN	Wed, Jun 7, 1995	7.30	7.44	7.20	7.43
766	NASDAQ	TXN	Tue, Jun 6, 1995	7.61	7.68	7.31	7.31
765	NASDAQ	TXN	Mon, Jun 5, 1995	7.80	7.81	7.59	7.63
764	NASDAQ	TXN	Fri, Jun 2, 1995	7.53	7.81	7.50	7.73
763	NASDAQ	TXN	Thu, Jun 1, 1995	7.27	7.56	7.27	7.56
762	NASDAQ	TXN	Wed, May 31, 1995	7.22	7.28	6.99	7.23
761	NASDAQ	TXN	Tue, May 30, 1995	7.57	7.59	7.22	7.22
760	NASDAQ	TXN	Fri, May 26, 1995	7.78	7.78	7.54	7.56
759	NASDAQ	TXN	Thu, May 25, 1995	7.72	7.80	7.66	7.80
758	NASDAQ	TXN	Wed, May 24, 1995	7.88	7.88	7.63	7.71
757	NASDAQ	TXN	Tue, May 23, 1995	7.59	7.81	7.59	7.77
756	NASDAQ	TXN	Mon, May 22, 1995	7.40	7.53	7.40	7.48
755	NASDAQ	TXN	Fri, May 19, 1995	7.45	7.56	7.34	7.34
754	NASDAQ	TXN	Thu, May 18, 1995	7.41	7.74	7.40	7.47
753	NASDAQ	TXN	Wed, May 17, 1995	7.40	7.46	7.38	7.43
752	NASDAQ	TXN	Tue, May 16, 1995	7.36	7.41	7.26	7.28
751	NASDAQ	TXN	Mon, May 15, 1995	7.44	7.47	7.34	7.41
750	NASDAQ	TXN	Fri, May 12, 1995	7.16	7.50	7.15	7.39
749	NASDAQ	TXN	Thu, May 11, 1995	6.97	7.18	6.91	7.18
748	NASDAQ	TXN	Wed, May 10, 1995	7.09	7.09	6.96	6.98
747	NASDAQ	TXN	Tue, May 9, 1995	7.04	7.11	6.82	7.05
746	NASDAQ	TXN	Mon, May 8, 1995	6.89	7.12	6.87	7.02
745	NASDAQ	TXN	Fri, May 5, 1995	6.94	7.06	6.83	6.89
744	NASDAQ	TXN	Thu, May 4, 1995	6.95	7.18	6.92	6.93
743	NASDAQ	TXN	Wed, May 3, 1995	6.56	6.92	6.56	6.88
742	NASDAQ	TXN	Tue, May 2, 1995	6.55	6.59	6.51	6.56
741	NASDAQ	TXN	Mon, May 1, 1995	6.61	6.73	6.52	6.55
740	NASDAQ	TXN	Fri, Apr 28, 1995	6.63	6.67	6.55	6.63
739	NASDAQ	TXN	Thu, Apr 27, 1995	6.56	6.67	6.52	6.63
738	NASDAQ	TXN	Wed, Apr 26, 1995	6.38	6.63	6.35	6.58
737	NASDAQ	TXN	Tue, Apr 25, 1995	6.30	6.35	6.27	6.31
736	NASDAQ	TXN	Mon, Apr 24, 1995	5.86	6.36	5.86	6.31
735	NASDAQ	TXN	Fri, Apr 21, 1995	5.73	5.87	5.70	5.86
734	NASDAQ	TXN	Thu, Apr 20, 1995	5.77	5.83	5.70	5.73
733	NASDAQ	TXN	Wed, Apr 19, 1995	5.84	5.84	5.63	5.75
732	NASDAQ	TXN	Tue, Apr 18, 1995	5.84	5.85	5.69	5.85
731	NASDAQ	TXN	Mon, Apr 17, 1995	5.92	5.94	5.70	5.75
730	NASDAQ	TXN	Thu, Apr 13, 1995	5.81	5.92	5.80	5.92
729	NASDAQ	TXN	Wed, Apr 12, 1995	5.72	5.83	5.65	5.78
728	NASDAQ	TXN	Tue, Apr 11, 1995	5.76	5.84	5.66	5.73
727	NASDAQ	TXN	Mon, Apr 10, 1995	5.66	5.79	5.66	5.74
726	NASDAQ	TXN	Fri, Apr 7, 1995	5.64	5.70	5.59	5.66
725	NASDAQ	TXN	Thu, Apr 6, 1995	5.72	5.74	5.59	5.65
724	NASDAQ	TXN	Wed, Apr 5, 1995	5.55	5.72	5.42	5.69
723	NASDAQ	TXN	Tue, Apr 4, 1995	5.77	5.80	5.55	5.56
722	NASDAQ	TXN	Mon, Apr 3, 1995	5.54	5.70	5.48	5.70
721	NASDAQ	TXN	Fri, Mar 31, 1995	5.56	5.69	5.52	5.53
720	NASDAQ	TXN	Thu, Mar 30, 1995	5.88	5.88	5.50	5.64
719	NASDAQ	TXN	Wed, Mar 29, 1995	6.11	6.11	5.79	5.89
718	NASDAQ	TXN	Tue, Mar 28, 1995	6.04	6.13	6.01	6.10
717	NASDAQ	TXN	Mon, Mar 27, 1995	5.90	6.04	5.90	6.02
716	NASDAQ	TXN	Fri, Mar 24, 1995	5.80	5.89	5.79	5.86
715	NASDAQ	TXN	Thu, Mar 23, 1995	5.52	5.73	5.52	5.73
714	NASDAQ	TXN	Wed, Mar 22, 1995	5.49	5.55	5.48	5.52
713	NASDAQ	TXN	Tue, Mar 21, 1995	5.57	5.62	5.45	5.48
712	NASDAQ	TXN	Mon, Mar 20, 1995	5.48	5.59	5.45	5.55
711	NASDAQ	TXN	Fri, Mar 17, 1995	5.60	5.63	5.45	5.47
710	NASDAQ	TXN	Thu, Mar 16, 1995	5.61	5.66	5.52	5.61
709	NASDAQ	TXN	Wed, Mar 15, 1995	5.65	5.69	5.59	5.67
708	NASDAQ	TXN	Tue, Mar 14, 1995	5.59	5.73	5.57	5.70
707	NASDAQ	TXN	Mon, Mar 13, 1995	5.41	5.61	5.41	5.59
706	NASDAQ	TXN	Fri, Mar 10, 1995	5.47	5.55	5.43	5.43
705	NASDAQ	TXN	Thu, Mar 9, 1995	5.39	5.48	5.34	5.48
704	NASDAQ	TXN	Wed, Mar 8, 1995	5.43	5.46	5.29	5.32
703	NASDAQ	TXN	Tue, Mar 7, 1995	5.51	5.55	5.33	5.41
702	NASDAQ	TXN	Mon, Mar 6, 1995	5.34	5.59	5.31	5.53
701	NASDAQ	TXN	Fri, Mar 3, 1995	5.21	5.44	5.18	5.41
700	NASDAQ	TXN	Thu, Mar 2, 1995	5.08	5.23	5.05	5.21
699	NASDAQ	TXN	Wed, Mar 1, 1995	4.97	5.08	4.96	5.06
698	NASDAQ	TXN	Tue, Feb 28, 1995	4.80	4.93	4.77	4.92
697	NASDAQ	TXN	Mon, Feb 27, 1995	4.80	4.88	4.79	4.81
696	NASDAQ	TXN	Fri, Feb 24, 1995	4.92	4.94	4.81	4.82
695	NASDAQ	TXN	Thu, Feb 23, 1995	4.95	5.05	4.92	4.93
694	NASDAQ	TXN	Wed, Feb 22, 1995	4.95	4.99	4.92	4.94
693	NASDAQ	TXN	Tue, Feb 21, 1995	4.89	4.97	4.89	4.94
692	NASDAQ	TXN	Fri, Feb 17, 1995	4.97	4.97	4.88	4.89
691	NASDAQ	TXN	Thu, Feb 16, 1995	4.91	5.03	4.88	5.02
690	NASDAQ	TXN	Wed, Feb 15, 1995	4.96	4.98	4.89	4.91
689	NASDAQ	TXN	Tue, Feb 14, 1995	4.85	4.98	4.84	4.98
688	NASDAQ	TXN	Mon, Feb 13, 1995	4.81	4.91	4.80	4.81
687	NASDAQ	TXN	Fri, Feb 10, 1995	4.89	4.93	4.85	4.87
686	NASDAQ	TXN	Thu, Feb 9, 1995	4.70	4.92	4.70	4.90
685	NASDAQ	TXN	Wed, Feb 8, 1995	4.63	4.70	4.62	4.69
684	NASDAQ	TXN	Tue, Feb 7, 1995	4.59	4.59	4.53	4.58
683	NASDAQ	TXN	Mon, Feb 6, 1995	4.56	4.62	4.53	4.59
682	NASDAQ	TXN	Fri, Feb 3, 1995	4.50	4.59	4.48	4.53
681	NASDAQ	TXN	Thu, Feb 2, 1995	4.38	4.48	4.33	4.46
680	NASDAQ	TXN	Wed, Feb 1, 1995	4.33	4.40	4.31	4.35
679	NASDAQ	TXN	Tue, Jan 31, 1995	4.36	4.41	4.30	4.31
678	NASDAQ	TXN	Mon, Jan 30, 1995	4.51	4.51	4.34	4.36
677	NASDAQ	TXN	Fri, Jan 27, 1995	4.41	4.53	4.30	4.48
676	NASDAQ	TXN	Thu, Jan 26, 1995	4.44	4.44	4.34	4.34
675	NASDAQ	TXN	Wed, Jan 25, 1995	4.41	4.51	4.40	4.41
674	NASDAQ	TXN	Tue, Jan 24, 1995	4.50	4.54	4.46	4.52
673	NASDAQ	TXN	Mon, Jan 23, 1995	4.51	4.54	4.50	4.52
672	NASDAQ	TXN	Fri, Jan 20, 1995	4.66	4.70	4.59	4.60
671	NASDAQ	TXN	Thu, Jan 19, 1995	4.63	4.69	4.62	4.65
670	NASDAQ	TXN	Wed, Jan 18, 1995	4.60	4.66	4.56	4.66
669	NASDAQ	TXN	Tue, Jan 17, 1995	4.63	4.66	4.57	4.58
668	NASDAQ	TXN	Mon, Jan 16, 1995	4.70	4.74	4.63	4.63
667	NASDAQ	TXN	Fri, Jan 13, 1995	4.77	4.78	4.70	4.70
666	NASDAQ	TXN	Thu, Jan 12, 1995	4.69	4.78	4.64	4.76
665	NASDAQ	TXN	Wed, Jan 11, 1995	4.78	4.78	4.67	4.69
664	NASDAQ	TXN	Tue, Jan 10, 1995	4.56	4.70	4.56	4.70
663	NASDAQ	TXN	Mon, Jan 9, 1995	4.48	4.55	4.46	4.48
662	NASDAQ	TXN	Fri, Jan 6, 1995	4.52	4.55	4.44	4.45
661	NASDAQ	TXN	Thu, Jan 5, 1995	4.57	4.64	4.55	4.56
660	NASDAQ	TXN	Wed, Jan 4, 1995	4.60	4.63	4.51	4.56
659	NASDAQ	TXN	Tue, Jan 3, 1995	4.69	4.69	4.58	4.59
658	NASDAQ	TXN	Fri, Dec 30, 1994	4.77	4.77	4.68	4.68
657	NASDAQ	TXN	Thu, Dec 29, 1994	4.74	4.79	4.70	4.76
656	NASDAQ	TXN	Wed, Dec 28, 1994	4.76	4.77	4.68	4.70
655	NASDAQ	TXN	Tue, Dec 27, 1994	4.66	4.76	4.63	4.76
654	NASDAQ	TXN	Fri, Dec 23, 1994	4.58	4.67	4.55	4.62
653	NASDAQ	TXN	Thu, Dec 22, 1994	4.57	4.58	4.52	4.55
652	NASDAQ	TXN	Wed, Dec 21, 1994	4.50	4.57	4.50	4.57
651	NASDAQ	TXN	Tue, Dec 20, 1994	4.49	4.52	4.42	4.49
650	NASDAQ	TXN	Mon, Dec 19, 1994	4.54	4.57	4.45	4.45
649	NASDAQ	TXN	Fri, Dec 16, 1994	4.62	4.62	4.52	4.54
648	NASDAQ	TXN	Thu, Dec 15, 1994	4.60	4.63	4.56	4.59
647	NASDAQ	TXN	Wed, Dec 14, 1994	4.53	4.58	4.48	4.55
646	NASDAQ	TXN	Tue, Dec 13, 1994	4.55	4.58	4.52	4.54
645	NASDAQ	TXN	Mon, Dec 12, 1994	4.52	4.55	4.41	4.52
644	NASDAQ	TXN	Fri, Dec 9, 1994	4.41	4.52	4.34	4.50
643	NASDAQ	TXN	Thu, Dec 8, 1994	4.68	4.70	4.38	4.41
642	NASDAQ	TXN	Wed, Dec 7, 1994	4.72	4.76	4.66	4.68
641	NASDAQ	TXN	Tue, Dec 6, 1994	4.75	4.86	4.73	4.76
640	NASDAQ	TXN	Mon, Dec 5, 1994	4.71	4.79	4.70	4.78
639	NASDAQ	TXN	Fri, Dec 2, 1994	4.63	4.70	4.58	4.70
638	NASDAQ	TXN	Thu, Dec 1, 1994	4.70	4.77	4.62	4.62
637	NASDAQ	TXN	Wed, Nov 30, 1994	4.88	4.88	4.71	4.72
636	NASDAQ	TXN	Tue, Nov 29, 1994	4.73	4.84	4.71	4.82
635	NASDAQ	TXN	Mon, Nov 28, 1994	4.79	4.79	4.71	4.74
634	NASDAQ	TXN	Fri, Nov 25, 1994	4.73	4.78	4.73	4.77
633	NASDAQ	TXN	Wed, Nov 23, 1994	4.63	4.74	4.59	4.73
632	NASDAQ	TXN	Tue, Nov 22, 1994	4.88	4.89	4.68	4.69
631	NASDAQ	TXN	Mon, Nov 21, 1994	4.96	5.00	4.89	4.92
630	NASDAQ	TXN	Fri, Nov 18, 1994	4.92	4.95	4.88	4.94
629	NASDAQ	TXN	Thu, Nov 17, 1994	4.84	4.93	4.80	4.93
628	NASDAQ	TXN	Wed, Nov 16, 1994	4.91	4.93	4.81	4.84
627	NASDAQ	TXN	Tue, Nov 15, 1994	4.97	5.04	4.86	4.91
626	NASDAQ	TXN	Mon, Nov 14, 1994	4.84	4.97	4.84	4.95
625	NASDAQ	TXN	Fri, Nov 11, 1994	4.81	4.86	4.80	4.81
624	NASDAQ	TXN	Thu, Nov 10, 1994	4.84	4.87	4.77	4.81
623	NASDAQ	TXN	Wed, Nov 9, 1994	4.84	4.92	4.79	4.92
622	NASDAQ	TXN	Tue, Nov 8, 1994	4.69	4.79	4.66	4.78
621	NASDAQ	TXN	Mon, Nov 7, 1994	4.70	4.73	4.66	4.67
620	NASDAQ	TXN	Fri, Nov 4, 1994	4.77	4.81	4.70	4.70
619	NASDAQ	TXN	Thu, Nov 3, 1994	4.80	4.80	4.72	4.77
618	NASDAQ	TXN	Wed, Nov 2, 1994	4.73	4.84	4.73	4.75
617	NASDAQ	TXN	Tue, Nov 1, 1994	4.66	4.75	4.66	4.74
616	NASDAQ	TXN	Mon, Oct 31, 1994	4.69	4.73	4.64	4.68
615	NASDAQ	TXN	Fri, Oct 28, 1994	4.59	4.73	4.59	4.69
614	NASDAQ	TXN	Thu, Oct 27, 1994	4.48	4.64	4.46	4.61
613	NASDAQ	TXN	Wed, Oct 26, 1994	4.30	4.46	4.29	4.46
612	NASDAQ	TXN	Tue, Oct 25, 1994	4.31	4.36	4.21	4.27
611	NASDAQ	TXN	Mon, Oct 24, 1994	4.37	4.40	4.34	4.34
610	NASDAQ	TXN	Fri, Oct 21, 1994	4.36	4.41	4.33	4.37
609	NASDAQ	TXN	Thu, Oct 20, 1994	4.42	4.42	4.35	4.38
608	NASDAQ	TXN	Wed, Oct 19, 1994	4.24	4.38	4.20	4.38
607	NASDAQ	TXN	Tue, Oct 18, 1994	4.29	4.30	4.23	4.26
606	NASDAQ	TXN	Mon, Oct 17, 1994	4.30	4.36	4.27	4.27
605	NASDAQ	TXN	Fri, Oct 14, 1994	4.17	4.30	4.07	4.29
604	NASDAQ	TXN	Thu, Oct 13, 1994	4.28	4.33	4.13	4.21
603	NASDAQ	TXN	Wed, Oct 12, 1994	4.25	4.27	4.18	4.24
602	NASDAQ	TXN	Tue, Oct 11, 1994	4.34	4.37	4.25	4.25
601	NASDAQ	TXN	Mon, Oct 10, 1994	4.21	4.32	4.19	4.27
600	NASDAQ	TXN	Fri, Oct 7, 1994	4.09	4.17	4.09	4.10
599	NASDAQ	TXN	Thu, Oct 6, 1994	4.09	4.11	4.05	4.07
598	NASDAQ	TXN	Wed, Oct 5, 1994	4.01	4.13	3.96	4.10
597	NASDAQ	TXN	Tue, Oct 4, 1994	4.11	4.11	3.96	4.00
596	NASDAQ	TXN	Mon, Oct 3, 1994	4.30	4.30	4.09	4.13
595	NASDAQ	TXN	Fri, Sep 30, 1994	4.30	4.33	4.25	4.25
594	NASDAQ	TXN	Thu, Sep 29, 1994	4.22	4.32	4.18	4.28
593	NASDAQ	TXN	Wed, Sep 28, 1994	4.35	4.36	4.20	4.22
592	NASDAQ	TXN	Tue, Sep 27, 1994	4.31	4.33	4.19	4.29
591	NASDAQ	TXN	Mon, Sep 26, 1994	4.31	4.33	4.11	4.27
590	NASDAQ	TXN	Fri, Sep 23, 1994	4.66	4.67	4.48	4.50
589	NASDAQ	TXN	Thu, Sep 22, 1994	4.66	4.69	4.61	4.65
588	NASDAQ	TXN	Wed, Sep 21, 1994	4.74	4.74	4.56	4.66
587	NASDAQ	TXN	Tue, Sep 20, 1994	4.75	4.84	4.72	4.73
586	NASDAQ	TXN	Mon, Sep 19, 1994	4.88	4.90	4.77	4.77
585	NASDAQ	TXN	Fri, Sep 16, 1994	4.87	4.91	4.81	4.83
584	NASDAQ	TXN	Thu, Sep 15, 1994	4.72	4.94	4.72	4.88
583	NASDAQ	TXN	Wed, Sep 14, 1994	4.70	4.74	4.68	4.72
582	NASDAQ	TXN	Tue, Sep 13, 1994	4.73	4.75	4.69	4.70
581	NASDAQ	TXN	Mon, Sep 12, 1994	4.71	4.74	4.62	4.63
580	NASDAQ	TXN	Fri, Sep 9, 1994	4.77	4.79	4.70	4.73
579	NASDAQ	TXN	Thu, Sep 8, 1994	4.78	4.84	4.77	4.81
578	NASDAQ	TXN	Wed, Sep 7, 1994	4.69	4.82	4.68	4.77
577	NASDAQ	TXN	Tue, Sep 6, 1994	4.73	4.77	4.66	4.66
576	NASDAQ	TXN	Fri, Sep 2, 1994	4.82	4.84	4.72	4.73
575	NASDAQ	TXN	Thu, Sep 1, 1994	4.83	4.84	4.79	4.82
574	NASDAQ	TXN	Wed, Aug 31, 1994	4.88	4.95	4.78	4.87
573	NASDAQ	TXN	Tue, Aug 30, 1994	5.12	5.23	5.12	5.16
572	NASDAQ	TXN	Mon, Aug 29, 1994	5.20	5.22	5.11	5.11
571	NASDAQ	TXN	Fri, Aug 26, 1994	5.11	5.22	5.05	5.17
570	NASDAQ	TXN	Thu, Aug 25, 1994	4.92	5.11	4.91	5.10
569	NASDAQ	TXN	Wed, Aug 24, 1994	5.06	5.06	4.92	4.92
568	NASDAQ	TXN	Tue, Aug 23, 1994	5.19	5.21	5.06	5.06
567	NASDAQ	TXN	Mon, Aug 22, 1994	5.14	5.20	5.13	5.16
566	NASDAQ	TXN	Fri, Aug 19, 1994	5.23	5.23	5.15	5.16
565	NASDAQ	TXN	Thu, Aug 18, 1994	5.29	5.34	5.22	5.22
564	NASDAQ	TXN	Wed, Aug 17, 1994	5.32	5.33	5.28	5.31
563	NASDAQ	TXN	Tue, Aug 16, 1994	5.21	5.30	5.17	5.29
562	NASDAQ	TXN	Mon, Aug 15, 1994	5.25	5.25	5.20	5.20
561	NASDAQ	TXN	Fri, Aug 12, 1994	5.26	5.27	5.16	5.16
560	NASDAQ	TXN	Thu, Aug 11, 1994	5.23	5.31	5.22	5.25
559	NASDAQ	TXN	Wed, Aug 10, 1994	5.02	5.30	5.02	5.25
558	NASDAQ	TXN	Tue, Aug 9, 1994	4.95	5.07	4.95	5.02
557	NASDAQ	TXN	Mon, Aug 8, 1994	4.97	4.97	4.93	4.97
556	NASDAQ	TXN	Fri, Aug 5, 1994	4.84	4.97	4.84	4.95
555	NASDAQ	TXN	Thu, Aug 4, 1994	4.99	5.00	4.88	4.89
554	NASDAQ	TXN	Wed, Aug 3, 1994	4.98	5.02	4.95	4.99
553	NASDAQ	TXN	Tue, Aug 2, 1994	5.02	5.03	4.97	5.00
552	NASDAQ	TXN	Mon, Aug 1, 1994	4.91	5.01	4.88	4.98
551	NASDAQ	TXN	Fri, Jul 29, 1994	4.73	4.95	4.73	4.91
550	NASDAQ	TXN	Thu, Jul 28, 1994	4.70	4.76	4.70	4.71
549	NASDAQ	TXN	Wed, Jul 27, 1994	4.73	4.77	4.68	4.69
548	NASDAQ	TXN	Tue, Jul 26, 1994	4.81	4.83	4.75	4.75
547	NASDAQ	TXN	Mon, Jul 25, 1994	4.81	4.86	4.74	4.78
546	NASDAQ	TXN	Fri, Jul 22, 1994	4.89	4.91	4.78	4.81
545	NASDAQ	TXN	Thu, Jul 21, 1994	4.80	4.87	4.75	4.86
544	NASDAQ	TXN	Wed, Jul 20, 1994	4.95	4.97	4.78	4.79
543	NASDAQ	TXN	Tue, Jul 19, 1994	5.01	5.05	4.96	4.97
542	NASDAQ	TXN	Mon, Jul 18, 1994	5.00	5.12	4.96	5.04
541	NASDAQ	TXN	Fri, Jul 15, 1994	5.34	5.34	4.99	5.02
540	NASDAQ	TXN	Thu, Jul 14, 1994	5.32	5.47	5.32	5.40
539	NASDAQ	TXN	Wed, Jul 13, 1994	5.20	5.34	5.20	5.31
538	NASDAQ	TXN	Tue, Jul 12, 1994	5.17	5.23	5.10	5.19
537	NASDAQ	TXN	Mon, Jul 11, 1994	5.25	5.29	5.13	5.16
536	NASDAQ	TXN	Fri, Jul 8, 1994	5.23	5.29	5.19	5.24
535	NASDAQ	TXN	Thu, Jul 7, 1994	5.05	5.25	5.03	5.25
534	NASDAQ	TXN	Wed, Jul 6, 1994	5.04	5.09	4.98	5.06
533	NASDAQ	TXN	Tue, Jul 5, 1994	5.00	5.08	4.98	5.04
532	NASDAQ	TXN	Fri, Jul 1, 1994	4.97	5.00	4.92	4.98
531	NASDAQ	TXN	Thu, Jun 30, 1994	5.02	5.07	4.90	4.97
530	NASDAQ	TXN	Wed, Jun 29, 1994	5.00	5.03	4.95	5.03
529	NASDAQ	TXN	Tue, Jun 28, 1994	4.88	5.02	4.87	5.02
528	NASDAQ	TXN	Mon, Jun 27, 1994	4.70	4.88	4.69	4.88
527	NASDAQ	TXN	Fri, Jun 24, 1994	4.64	4.77	4.64	4.70
526	NASDAQ	TXN	Thu, Jun 23, 1994	4.77	4.84	4.61	4.63
525	NASDAQ	TXN	Wed, Jun 22, 1994	4.69	4.79	4.66	4.78
524	NASDAQ	TXN	Tue, Jun 21, 1994	4.72	4.72	4.61	4.64
523	NASDAQ	TXN	Mon, Jun 20, 1994	4.83	4.88	4.77	4.78
522	NASDAQ	TXN	Fri, Jun 17, 1994	4.89	4.95	4.88	4.88
521	NASDAQ	TXN	Thu, Jun 16, 1994	4.95	4.98	4.92	4.96
520	NASDAQ	TXN	Wed, Jun 15, 1994	5.00	5.10	4.91	4.98
519	NASDAQ	TXN	Tue, Jun 14, 1994	4.84	5.05	4.84	4.98
518	NASDAQ	TXN	Mon, Jun 13, 1994	4.80	4.90	4.77	4.80
517	NASDAQ	TXN	Fri, Jun 10, 1994	4.71	4.84	4.70	4.83
516	NASDAQ	TXN	Thu, Jun 9, 1994	4.75	4.77	4.66	4.68
515	NASDAQ	TXN	Wed, Jun 8, 1994	4.91	4.93	4.73	4.77
514	NASDAQ	TXN	Tue, Jun 7, 1994	5.06	5.10	4.98	4.98
513	NASDAQ	TXN	Mon, Jun 6, 1994	5.14	5.19	5.05	5.08
512	NASDAQ	TXN	Fri, Jun 3, 1994	5.27	5.30	5.10	5.12
511	NASDAQ	TXN	Thu, Jun 2, 1994	5.24	5.36	5.21	5.24
510	NASDAQ	TXN	Wed, Jun 1, 1994	5.01	5.31	4.95	5.29
509	NASDAQ	TXN	Tue, May 31, 1994	4.86	5.05	4.84	5.02
508	NASDAQ	TXN	Fri, May 27, 1994	4.78	4.86	4.78	4.84
507	NASDAQ	TXN	Thu, May 26, 1994	4.86	4.88	4.80	4.84
506	NASDAQ	TXN	Wed, May 25, 1994	4.91	4.93	4.86	4.90
505	NASDAQ	TXN	Tue, May 24, 1994	5.00	5.02	4.88	4.93
504	NASDAQ	TXN	Mon, May 23, 1994	4.93	4.97	4.89	4.90
503	NASDAQ	TXN	Fri, May 20, 1994	4.84	4.96	4.84	4.91
502	NASDAQ	TXN	Thu, May 19, 1994	4.77	4.89	4.71	4.88
501	NASDAQ	TXN	Wed, May 18, 1994	4.62	4.79	4.56	4.76
500	NASDAQ	TXN	Tue, May 17, 1994	4.58	4.61	4.36	4.61
499	NASDAQ	TXN	Mon, May 16, 1994	4.56	4.61	4.53	4.57
498	NASDAQ	TXN	Fri, May 13, 1994	4.48	4.55	4.39	4.55
497	NASDAQ	TXN	Thu, May 12, 1994	4.59	4.61	4.43	4.48
496	NASDAQ	TXN	Wed, May 11, 1994	4.70	4.74	4.52	4.55
495	NASDAQ	TXN	Tue, May 10, 1994	4.66	4.72	4.57	4.69
494	NASDAQ	TXN	Mon, May 9, 1994	4.69	4.77	4.59	4.60
493	NASDAQ	TXN	Fri, May 6, 1994	4.77	4.77	4.65	4.73
492	NASDAQ	TXN	Thu, May 5, 1994	4.84	4.89	4.78	4.80
491	NASDAQ	TXN	Wed, May 4, 1994	4.84	4.84	4.76	4.82
490	NASDAQ	TXN	Tue, May 3, 1994	4.88	4.88	4.72	4.76
489	NASDAQ	TXN	Mon, May 2, 1994	4.80	4.93	4.73	4.90
488	NASDAQ	TXN	Fri, Apr 29, 1994	4.67	4.80	4.63	4.78
487	NASDAQ	TXN	Thu, Apr 28, 1994	4.71	4.72	4.60	4.63
486	NASDAQ	TXN	Tue, Apr 26, 1994	4.80	4.81	4.66	4.72
485	NASDAQ	TXN	Mon, Apr 25, 1994	4.59	4.77	4.59	4.77
484	NASDAQ	TXN	Fri, Apr 22, 1994	4.55	4.63	4.52	4.57
483	NASDAQ	TXN	Thu, Apr 21, 1994	4.16	4.53	4.09	4.47
482	NASDAQ	TXN	Wed, Apr 20, 1994	4.22	4.23	3.95	4.05
481	NASDAQ	TXN	Tue, Apr 19, 1994	4.44	4.52	4.13	4.16
480	NASDAQ	TXN	Mon, Apr 18, 1994	4.39	4.45	4.34	4.38
479	NASDAQ	TXN	Fri, Apr 15, 1994	4.34	4.42	4.27	4.32
478	NASDAQ	TXN	Thu, Apr 14, 1994	4.36	4.48	4.31	4.33
477	NASDAQ	TXN	Wed, Apr 13, 1994	4.56	4.56	4.28	4.39
476	NASDAQ	TXN	Tue, Apr 12, 1994	4.86	4.86	4.56	4.56
475	NASDAQ	TXN	Mon, Apr 11, 1994	4.92	4.92	4.78	4.91
474	NASDAQ	TXN	Fri, Apr 8, 1994	5.16	5.19	4.96	4.96
473	NASDAQ	TXN	Thu, Apr 7, 1994	5.13	5.17	5.05	5.16
472	NASDAQ	TXN	Wed, Apr 6, 1994	5.03	5.13	4.95	5.09
471	NASDAQ	TXN	Tue, Apr 5, 1994	4.97	5.01	4.92	5.00
470	NASDAQ	TXN	Mon, Apr 4, 1994	4.72	4.92	4.67	4.88
469	NASDAQ	TXN	Thu, Mar 31, 1994	4.78	4.83	4.66	4.83
468	NASDAQ	TXN	Wed, Mar 30, 1994	4.66	4.84	4.55	4.67
467	NASDAQ	TXN	Tue, Mar 29, 1994	4.91	4.93	4.67	4.68
466	NASDAQ	TXN	Mon, Mar 28, 1994	5.05	5.05	4.70	4.91
465	NASDAQ	TXN	Fri, Mar 25, 1994	5.21	5.23	5.00	5.02
464	NASDAQ	TXN	Thu, Mar 24, 1994	5.32	5.36	5.09	5.21
463	NASDAQ	TXN	Wed, Mar 23, 1994	5.53	5.55	5.38	5.38
462	NASDAQ	TXN	Tue, Mar 22, 1994	5.49	5.59	5.48	5.54
461	NASDAQ	TXN	Mon, Mar 21, 1994	5.40	5.49	5.38	5.48
460	NASDAQ	TXN	Fri, Mar 18, 1994	5.38	5.44	5.35	5.40
459	NASDAQ	TXN	Thu, Mar 17, 1994	5.52	5.52	5.45	5.45
458	NASDAQ	TXN	Wed, Mar 16, 1994	5.39	5.54	5.33	5.54
457	NASDAQ	TXN	Tue, Mar 15, 1994	5.53	5.53	5.41	5.44
456	NASDAQ	TXN	Mon, Mar 14, 1994	5.44	5.50	5.41	5.50
455	NASDAQ	TXN	Fri, Mar 11, 1994	5.25	5.42	5.22	5.39
454	NASDAQ	TXN	Thu, Mar 10, 1994	5.28	5.30	5.16	5.25
453	NASDAQ	TXN	Wed, Mar 9, 1994	5.28	5.30	5.20	5.27
452	NASDAQ	TXN	Tue, Mar 8, 1994	5.27	5.27	5.13	5.17
451	NASDAQ	TXN	Mon, Mar 7, 1994	5.34	5.40	5.25	5.25
450	NASDAQ	TXN	Fri, Mar 4, 1994	5.22	5.33	5.22	5.29
449	NASDAQ	TXN	Thu, Mar 3, 1994	5.19	5.30	5.18	5.21
448	NASDAQ	TXN	Wed, Mar 2, 1994	4.99	5.19	4.99	5.19
447	NASDAQ	TXN	Tue, Mar 1, 1994	5.08	5.10	4.99	5.10
446	NASDAQ	TXN	Mon, Feb 28, 1994	4.99	5.09	4.99	5.06
445	NASDAQ	TXN	Fri, Feb 25, 1994	4.97	5.03	4.94	4.97
444	NASDAQ	TXN	Thu, Feb 24, 1994	5.00	5.05	4.94	4.95
443	NASDAQ	TXN	Wed, Feb 23, 1994	5.09	5.11	5.03	5.05
442	NASDAQ	TXN	Tue, Feb 22, 1994	4.98	5.11	4.90	5.11
441	NASDAQ	TXN	Fri, Feb 18, 1994	4.78	4.99	4.75	4.95
440	NASDAQ	TXN	Thu, Feb 17, 1994	4.97	4.97	4.72	4.78
439	NASDAQ	TXN	Wed, Feb 16, 1994	4.83	4.91	4.80	4.91
438	NASDAQ	TXN	Tue, Feb 15, 1994	4.66	4.78	4.64	4.77
437	NASDAQ	TXN	Mon, Feb 14, 1994	4.55	4.63	4.54	4.59
436	NASDAQ	TXN	Fri, Feb 11, 1994	4.53	4.57	4.48	4.54
435	NASDAQ	TXN	Thu, Feb 10, 1994	4.61	4.64	4.56	4.58
434	NASDAQ	TXN	Wed, Feb 9, 1994	4.63	4.70	4.59	4.60
433	NASDAQ	TXN	Tue, Feb 8, 1994	4.55	4.65	4.47	4.62
432	NASDAQ	TXN	Mon, Feb 7, 1994	4.34	4.51	4.34	4.50
431	NASDAQ	TXN	Fri, Feb 4, 1994	4.52	4.57	4.34	4.39
430	NASDAQ	TXN	Thu, Feb 3, 1994	4.53	4.59	4.47	4.50
429	NASDAQ	TXN	Wed, Feb 2, 1994	4.49	4.55	4.47	4.55
428	NASDAQ	TXN	Tue, Feb 1, 1994	4.40	4.48	4.30	4.45
427	NASDAQ	TXN	Mon, Jan 31, 1994	4.45	4.49	4.38	4.38
426	NASDAQ	TXN	Fri, Jan 28, 1994	4.55	4.55	4.42	4.44
425	NASDAQ	TXN	Thu, Jan 27, 1994	4.38	4.45	4.38	4.43
424	NASDAQ	TXN	Wed, Jan 26, 1994	4.49	4.50	4.41	4.41
423	NASDAQ	TXN	Tue, Jan 25, 1994	4.59	4.63	4.50	4.52
422	NASDAQ	TXN	Mon, Jan 24, 1994	4.53	4.61	4.52	4.57
421	NASDAQ	TXN	Fri, Jan 21, 1994	4.48	4.56	4.48	4.56
420	NASDAQ	TXN	Thu, Jan 20, 1994	4.34	4.47	4.34	4.47
419	NASDAQ	TXN	Wed, Jan 19, 1994	4.33	4.36	4.30	4.34
418	NASDAQ	TXN	Tue, Jan 18, 1994	4.55	4.55	4.43	4.43
417	NASDAQ	TXN	Mon, Jan 17, 1994	4.51	4.56	4.51	4.53
416	NASDAQ	TXN	Fri, Jan 14, 1994	4.41	4.58	4.41	4.53
415	NASDAQ	TXN	Thu, Jan 13, 1994	4.38	4.42	4.33	4.34
414	NASDAQ	TXN	Wed, Jan 12, 1994	4.36	4.41	4.29	4.39
413	NASDAQ	TXN	Tue, Jan 11, 1994	4.26	4.29	4.19	4.19
412	NASDAQ	TXN	Mon, Jan 10, 1994	4.27	4.31	4.23	4.27
411	NASDAQ	TXN	Fri, Jan 7, 1994	4.17	4.30	4.16	4.27
410	NASDAQ	TXN	Thu, Jan 6, 1994	4.22	4.27	4.20	4.23
409	NASDAQ	TXN	Wed, Jan 5, 1994	3.88	4.13	3.88	4.13
408	NASDAQ	TXN	Tue, Jan 4, 1994	3.89	3.95	3.81	3.88
407	NASDAQ	TXN	Mon, Jan 3, 1994	3.95	3.98	3.88	3.91
406	NASDAQ	TXN	Fri, Dec 31, 1993	4.00	4.05	3.95	3.97
405	NASDAQ	TXN	Thu, Dec 30, 1993	3.98	4.01	3.98	4.00
404	NASDAQ	TXN	Wed, Dec 29, 1993	3.95	3.98	3.91	3.96
403	NASDAQ	TXN	Tue, Dec 28, 1993	3.97	4.00	3.94	3.95
402	NASDAQ	TXN	Mon, Dec 27, 1993	3.95	3.97	3.91	3.91
401	NASDAQ	TXN	Thu, Dec 23, 1993	3.94	3.97	3.93	3.94
400	NASDAQ	TXN	Wed, Dec 22, 1993	3.78	3.94	3.77	3.91
399	NASDAQ	TXN	Tue, Dec 21, 1993	3.70	3.79	3.69	3.75
398	NASDAQ	TXN	Mon, Dec 20, 1993	3.77	3.80	3.72	3.72
397	NASDAQ	TXN	Fri, Dec 17, 1993	3.84	3.84	3.78	3.79
396	NASDAQ	TXN	Thu, Dec 16, 1993	3.91	3.92	3.80	3.85
395	NASDAQ	TXN	Wed, Dec 15, 1993	3.80	3.88	3.80	3.87
394	NASDAQ	TXN	Tue, Dec 14, 1993	3.75	3.81	3.74	3.77
393	NASDAQ	TXN	Mon, Dec 13, 1993	3.74	3.77	3.70	3.75
392	NASDAQ	TXN	Fri, Dec 10, 1993	3.80	3.84	3.67	3.73
391	NASDAQ	TXN	Thu, Dec 9, 1993	3.88	3.94	3.75	3.77
390	NASDAQ	TXN	Wed, Dec 8, 1993	3.97	4.03	3.92	3.97
389	NASDAQ	TXN	Tue, Dec 7, 1993	3.86	3.99	3.84	3.97
388	NASDAQ	TXN	Mon, Dec 6, 1993	3.88	3.89	3.84	3.88
387	NASDAQ	TXN	Fri, Dec 3, 1993	4.00	4.02	3.92	4.01
386	NASDAQ	TXN	Thu, Dec 2, 1993	4.06	4.07	3.94	4.00
385	NASDAQ	TXN	Wed, Dec 1, 1993	4.06	4.16	4.00	4.06
384	NASDAQ	TXN	Tue, Nov 30, 1993	3.86	4.02	3.86	4.02
383	NASDAQ	TXN	Mon, Nov 29, 1993	4.06	4.09	3.88	3.88
382	NASDAQ	TXN	Fri, Nov 26, 1993	4.02	4.09	4.02	4.02
381	NASDAQ	TXN	Wed, Nov 24, 1993	4.05	4.11	4.02	4.04
380	NASDAQ	TXN	Tue, Nov 23, 1993	3.89	4.02	3.84	4.00
379	NASDAQ	TXN	Mon, Nov 22, 1993	3.69	3.84	3.68	3.81
378	NASDAQ	TXN	Fri, Nov 19, 1993	3.77	3.82	3.70	3.71
377	NASDAQ	TXN	Thu, Nov 18, 1993	3.84	3.84	3.70	3.77
376	NASDAQ	TXN	Wed, Nov 17, 1993	3.94	3.95	3.80	3.83
375	NASDAQ	TXN	Tue, Nov 16, 1993	3.92	3.92	3.84	3.87
374	NASDAQ	TXN	Mon, Nov 15, 1993	4.08	4.09	3.91	3.92
373	NASDAQ	TXN	Fri, Nov 12, 1993	4.09	4.13	4.00	4.09
372	NASDAQ	TXN	Thu, Nov 11, 1993	4.00	4.06	3.97	4.03
371	NASDAQ	TXN	Wed, Nov 10, 1993	3.80	3.95	3.78	3.95
370	NASDAQ	TXN	Tue, Nov 9, 1993	3.77	3.78	3.66	3.70
369	NASDAQ	TXN	Mon, Nov 8, 1993	3.67	3.80	3.66	3.74
368	NASDAQ	TXN	Fri, Nov 5, 1993	3.55	3.65	3.48	3.65
367	NASDAQ	TXN	Thu, Nov 4, 1993	3.77	3.80	3.53	3.53
366	NASDAQ	TXN	Wed, Nov 3, 1993	4.00	4.02	3.75	3.76
365	NASDAQ	TXN	Tue, Nov 2, 1993	4.16	4.19	4.09	4.10
364	NASDAQ	TXN	Mon, Nov 1, 1993	4.14	4.20	4.13	4.16
363	NASDAQ	TXN	Fri, Oct 29, 1993	4.07	4.15	4.06	4.10
362	NASDAQ	TXN	Thu, Oct 28, 1993	4.02	4.17	4.01	4.06
361	NASDAQ	TXN	Wed, Oct 27, 1993	4.14	4.25	4.09	4.13
360	NASDAQ	TXN	Tue, Oct 26, 1993	4.05	4.13	4.02	4.13
359	NASDAQ	TXN	Mon, Oct 25, 1993	4.05	4.06	3.98	4.01
358	NASDAQ	TXN	Fri, Oct 22, 1993	4.16	4.20	4.03	4.06
357	NASDAQ	TXN	Thu, Oct 21, 1993	3.99	4.10	3.88	4.09
356	NASDAQ	TXN	Wed, Oct 20, 1993	4.03	4.03	3.94	3.98
355	NASDAQ	TXN	Tue, Oct 19, 1993	4.17	4.20	3.94	3.96
354	NASDAQ	TXN	Mon, Oct 18, 1993	4.23	4.30	4.16	4.17
353	NASDAQ	TXN	Fri, Oct 15, 1993	4.03	4.35	4.00	4.12
352	NASDAQ	TXN	Thu, Oct 14, 1993	3.93	3.98	3.88	3.94
351	NASDAQ	TXN	Wed, Oct 13, 1993	4.06	4.09	3.89	3.89
350	NASDAQ	TXN	Tue, Oct 12, 1993	4.16	4.23	4.12	4.16
349	NASDAQ	TXN	Mon, Oct 11, 1993	4.34	4.41	4.05	4.05
348	NASDAQ	TXN	Fri, Oct 8, 1993	4.28	4.34	4.13	4.28
347	NASDAQ	TXN	Thu, Oct 7, 1993	4.41	4.41	4.27	4.27
346	NASDAQ	TXN	Wed, Oct 6, 1993	4.44	4.48	4.30	4.38
345	NASDAQ	TXN	Tue, Oct 5, 1993	4.66	4.66	4.25	4.41
344	NASDAQ	TXN	Mon, Oct 4, 1993	4.63	4.71	4.57	4.71
343	NASDAQ	TXN	Fri, Oct 1, 1993	4.78	4.78	4.56	4.57
342	NASDAQ	TXN	Thu, Sep 30, 1993	4.78	4.83	4.66	4.72
341	NASDAQ	TXN	Wed, Sep 29, 1993	4.96	4.99	4.73	4.79
340	NASDAQ	TXN	Tue, Sep 28, 1993	5.05	5.05	4.95	4.96
339	NASDAQ	TXN	Mon, Sep 27, 1993	4.97	5.05	4.93	5.05
338	NASDAQ	TXN	Fri, Sep 24, 1993	4.94	4.98	4.89	4.90
337	NASDAQ	TXN	Thu, Sep 23, 1993	4.94	5.00	4.92	4.92
336	NASDAQ	TXN	Wed, Sep 22, 1993	4.72	4.91	4.70	4.86
335	NASDAQ	TXN	Tue, Sep 21, 1993	4.77	4.77	4.66	4.66
334	NASDAQ	TXN	Mon, Sep 20, 1993	4.74	4.84	4.73	4.75
333	NASDAQ	TXN	Fri, Sep 17, 1993	4.74	4.79	4.73	4.75
332	NASDAQ	TXN	Thu, Sep 16, 1993	4.81	4.82	4.78	4.79
331	NASDAQ	TXN	Wed, Sep 15, 1993	4.72	4.84	4.69	4.81
330	NASDAQ	TXN	Tue, Sep 14, 1993	4.72	4.73	4.58	4.73
329	NASDAQ	TXN	Mon, Sep 13, 1993	4.95	4.97	4.81	4.82
328	NASDAQ	TXN	Fri, Sep 10, 1993	4.91	4.98	4.89	4.91
327	NASDAQ	TXN	Thu, Sep 9, 1993	4.75	4.88	4.74	4.84
326	NASDAQ	TXN	Wed, Sep 8, 1993	4.69	4.76	4.61	4.75
325	NASDAQ	TXN	Tue, Sep 7, 1993	4.87	4.88	4.64	4.69
324	NASDAQ	TXN	Fri, Sep 3, 1993	4.95	4.95	4.84	4.87
323	NASDAQ	TXN	Thu, Sep 2, 1993	5.00	5.02	4.92	4.92
322	NASDAQ	TXN	Wed, Sep 1, 1993	4.95	5.00	4.93	5.00
321	NASDAQ	TXN	Tue, Aug 31, 1993	5.00	5.05	5.00	5.04
320	NASDAQ	TXN	Mon, Aug 30, 1993	5.03	5.09	4.99	5.00
319	NASDAQ	TXN	Fri, Aug 27, 1993	5.02	5.06	4.98	5.02
318	NASDAQ	TXN	Thu, Aug 26, 1993	5.09	5.09	4.94	5.02
317	NASDAQ	TXN	Wed, Aug 25, 1993	5.14	5.23	5.09	5.14
316	NASDAQ	TXN	Tue, Aug 24, 1993	5.24	5.24	5.15	5.16
315	NASDAQ	TXN	Mon, Aug 23, 1993	5.06	5.27	5.05	5.27
314	NASDAQ	TXN	Fri, Aug 20, 1993	5.07	5.09	5.01	5.06
313	NASDAQ	TXN	Thu, Aug 19, 1993	5.08	5.15	5.05	5.07
312	NASDAQ	TXN	Wed, Aug 18, 1993	4.91	5.05	4.91	5.03
311	NASDAQ	TXN	Tue, Aug 17, 1993	4.80	4.96	4.78	4.91
310	NASDAQ	TXN	Mon, Aug 16, 1993	4.75	4.84	4.73	4.80
309	NASDAQ	TXN	Fri, Aug 13, 1993	4.78	4.78	4.73	4.77
308	NASDAQ	TXN	Thu, Aug 12, 1993	4.84	4.84	4.73	4.79
307	NASDAQ	TXN	Wed, Aug 11, 1993	4.84	4.90	4.82	4.83
306	NASDAQ	TXN	Tue, Aug 10, 1993	4.86	4.87	4.77	4.78
305	NASDAQ	TXN	Mon, Aug 9, 1993	4.77	4.88	4.75	4.87
304	NASDAQ	TXN	Fri, Aug 6, 1993	4.63	4.76	4.59	4.75
303	NASDAQ	TXN	Thu, Aug 5, 1993	4.59	4.66	4.55	4.64
302	NASDAQ	TXN	Wed, Aug 4, 1993	4.41	4.59	4.41	4.58
301	NASDAQ	TXN	Tue, Aug 3, 1993	4.49	4.50	4.38	4.42
300	NASDAQ	TXN	Mon, Aug 2, 1993	4.44	4.51	4.42	4.48
299	NASDAQ	TXN	Fri, Jul 30, 1993	4.47	4.47	4.36	4.42
298	NASDAQ	TXN	Thu, Jul 29, 1993	4.55	4.55	4.46	4.47
297	NASDAQ	TXN	Wed, Jul 28, 1993	4.58	4.62	4.52	4.55
296	NASDAQ	TXN	Tue, Jul 27, 1993	4.69	4.69	4.55	4.58
295	NASDAQ	TXN	Mon, Jul 26, 1993	4.63	4.72	4.63	4.70
294	NASDAQ	TXN	Fri, Jul 23, 1993	4.58	4.63	4.53	4.59
293	NASDAQ	TXN	Thu, Jul 22, 1993	4.62	4.66	4.59	4.60
292	NASDAQ	TXN	Wed, Jul 21, 1993	4.59	4.66	4.53	4.62
291	NASDAQ	TXN	Tue, Jul 20, 1993	4.42	4.61	4.42	4.56
290	NASDAQ	TXN	Mon, Jul 19, 1993	4.52	4.55	4.41	4.42
289	NASDAQ	TXN	Fri, Jul 16, 1993	4.73	4.73	4.48	4.49
288	NASDAQ	TXN	Thu, Jul 15, 1993	4.69	4.78	4.66	4.74
287	NASDAQ	TXN	Wed, Jul 14, 1993	4.60	4.78	4.56	4.68
286	NASDAQ	TXN	Tue, Jul 13, 1993	4.41	4.63	4.36	4.60
285	NASDAQ	TXN	Mon, Jul 12, 1993	4.34	4.40	4.27	4.38
284	NASDAQ	TXN	Fri, Jul 9, 1993	4.27	4.36	4.25	4.35
283	NASDAQ	TXN	Thu, Jul 8, 1993	4.16	4.28	4.13	4.28
282	NASDAQ	TXN	Wed, Jul 7, 1993	4.21	4.21	4.12	4.12
281	NASDAQ	TXN	Tue, Jul 6, 1993	4.32	4.39	4.20	4.20
280	NASDAQ	TXN	Fri, Jul 2, 1993	4.34	4.34	4.25	4.32
279	NASDAQ	TXN	Thu, Jul 1, 1993	4.38	4.42	4.33	4.35
278	NASDAQ	TXN	Wed, Jun 30, 1993	4.47	4.48	4.37	4.37
277	NASDAQ	TXN	Tue, Jun 29, 1993	4.48	4.52	4.47	4.50
276	NASDAQ	TXN	Mon, Jun 28, 1993	4.38	4.48	4.38	4.46
275	NASDAQ	TXN	Fri, Jun 25, 1993	4.21	4.38	4.20	4.37
274	NASDAQ	TXN	Thu, Jun 24, 1993	4.19	4.21	4.14	4.19
273	NASDAQ	TXN	Wed, Jun 23, 1993	4.30	4.30	4.25	4.25
272	NASDAQ	TXN	Tue, Jun 22, 1993	4.30	4.37	4.29	4.31
271	NASDAQ	TXN	Mon, Jun 21, 1993	4.30	4.30	4.25	4.29
270	NASDAQ	TXN	Fri, Jun 18, 1993	4.39	4.40	4.30	4.30
269	NASDAQ	TXN	Thu, Jun 17, 1993	4.38	4.43	4.36	4.40
268	NASDAQ	TXN	Wed, Jun 16, 1993	4.37	4.41	4.27	4.41
267	NASDAQ	TXN	Tue, Jun 15, 1993	4.08	4.31	4.06	4.30
266	NASDAQ	TXN	Mon, Jun 14, 1993	4.13	4.13	4.03	4.07
265	NASDAQ	TXN	Fri, Jun 11, 1993	4.16	4.17	4.09	4.10
264	NASDAQ	TXN	Thu, Jun 10, 1993	4.20	4.20	4.11	4.14
263	NASDAQ	TXN	Wed, Jun 9, 1993	4.16	4.30	4.16	4.23
262	NASDAQ	TXN	Tue, Jun 8, 1993	4.23	4.25	4.19	4.23
261	NASDAQ	TXN	Mon, Jun 7, 1993	4.25	4.30	4.20	4.24
260	NASDAQ	TXN	Fri, Jun 4, 1993	4.20	4.31	4.20	4.28
259	NASDAQ	TXN	Thu, Jun 3, 1993	4.16	4.24	4.16	4.21
258	NASDAQ	TXN	Wed, Jun 2, 1993	4.12	4.20	4.06	4.18
257	NASDAQ	TXN	Tue, Jun 1, 1993	4.05	4.16	4.05	4.13
256	NASDAQ	TXN	Fri, May 28, 1993	4.13	4.13	4.04	4.05
255	NASDAQ	TXN	Thu, May 27, 1993	4.16	4.18	4.13	4.15
254	NASDAQ	TXN	Wed, May 26, 1993	4.06	4.14	4.06	4.13
253	NASDAQ	TXN	Tue, May 25, 1993	4.09	4.09	4.03	4.03
252	NASDAQ	TXN	Mon, May 24, 1993	4.02	4.10	4.02	4.10
251	NASDAQ	TXN	Fri, May 21, 1993	4.11	4.11	3.98	4.02
250	NASDAQ	TXN	Thu, May 20, 1993	4.12	4.13	4.06	4.13
249	NASDAQ	TXN	Wed, May 19, 1993	4.02	4.11	3.98	4.10
248	NASDAQ	TXN	Tue, May 18, 1993	3.92	4.06	3.91	4.02
247	NASDAQ	TXN	Mon, May 17, 1993	3.85	3.91	3.81	3.90
246	NASDAQ	TXN	Fri, May 14, 1993	3.86	3.89	3.84	3.84
245	NASDAQ	TXN	Thu, May 13, 1993	3.86	3.88	3.81	3.86
244	NASDAQ	TXN	Wed, May 12, 1993	3.99	4.01	3.91	3.91
243	NASDAQ	TXN	Tue, May 11, 1993	3.91	4.06	3.89	4.02
242	NASDAQ	TXN	Mon, May 10, 1993	3.92	4.00	3.90	3.96
241	NASDAQ	TXN	Fri, May 7, 1993	3.80	3.93	3.80	3.92
240	NASDAQ	TXN	Thu, May 6, 1993	3.80	3.86	3.77	3.81
239	NASDAQ	TXN	Wed, May 5, 1993	3.77	3.85	3.76	3.81
238	NASDAQ	TXN	Tue, May 4, 1993	3.68	3.78	3.67	3.77
237	NASDAQ	TXN	Mon, May 3, 1993	3.56	3.66	3.55	3.66
236	NASDAQ	TXN	Fri, Apr 30, 1993	3.54	3.61	3.53	3.56
235	NASDAQ	TXN	Thu, Apr 29, 1993	3.48	3.51	3.48	3.51
234	NASDAQ	TXN	Wed, Apr 28, 1993	3.43	3.48	3.42	3.48
233	NASDAQ	TXN	Tue, Apr 27, 1993	3.38	3.43	3.38	3.42
232	NASDAQ	TXN	Mon, Apr 26, 1993	3.48	3.50	3.37	3.38
231	NASDAQ	TXN	Fri, Apr 23, 1993	3.52	3.53	3.46	3.49
230	NASDAQ	TXN	Thu, Apr 22, 1993	3.51	3.56	3.49	3.52
229	NASDAQ	TXN	Wed, Apr 21, 1993	3.44	3.52	3.42	3.51
228	NASDAQ	TXN	Tue, Apr 20, 1993	3.35	3.41	3.34	3.41
227	NASDAQ	TXN	Mon, Apr 19, 1993	3.38	3.38	3.23	3.35
226	NASDAQ	TXN	Fri, Apr 16, 1993	3.41	3.42	3.39	3.41
225	NASDAQ	TXN	Thu, Apr 15, 1993	3.50	3.53	3.31	3.41
224	NASDAQ	TXN	Wed, Apr 14, 1993	3.55	3.56	3.42	3.48
223	NASDAQ	TXN	Tue, Apr 13, 1993	3.69	3.72	3.52	3.54
222	NASDAQ	TXN	Mon, Apr 12, 1993	3.53	3.66	3.53	3.60
221	NASDAQ	TXN	Thu, Apr 8, 1993	3.48	3.55	3.45	3.50
220	NASDAQ	TXN	Wed, Apr 7, 1993	3.45	3.45	3.41	3.43
219	NASDAQ	TXN	Tue, Apr 6, 1993	3.47	3.52	3.44	3.45
218	NASDAQ	TXN	Mon, Apr 5, 1993	3.38	3.41	3.35	3.38
217	NASDAQ	TXN	Fri, Apr 2, 1993	3.55	3.56	3.31	3.32
216	NASDAQ	TXN	Thu, Apr 1, 1993	3.63	3.69	3.55	3.55
215	NASDAQ	TXN	Wed, Mar 31, 1993	3.69	3.72	3.64	3.64
214	NASDAQ	TXN	Tue, Mar 30, 1993	3.66	3.69	3.59	3.69
213	NASDAQ	TXN	Mon, Mar 29, 1993	3.69	3.73	3.64	3.64
212	NASDAQ	TXN	Fri, Mar 26, 1993	3.74	3.75	3.66	3.66
211	NASDAQ	TXN	Thu, Mar 25, 1993	3.61	3.73	3.61	3.72
210	NASDAQ	TXN	Wed, Mar 24, 1993	3.63	3.66	3.56	3.63
209	NASDAQ	TXN	Tue, Mar 23, 1993	3.55	3.65	3.55	3.63
208	NASDAQ	TXN	Mon, Mar 22, 1993	3.48	3.56	3.48	3.55
207	NASDAQ	TXN	Fri, Mar 19, 1993	3.68	3.68	3.50	3.51
206	NASDAQ	TXN	Thu, Mar 18, 1993	3.71	3.77	3.66	3.66
205	NASDAQ	TXN	Wed, Mar 17, 1993	3.75	3.81	3.69	3.73
204	NASDAQ	TXN	Tue, Mar 16, 1993	3.89	3.96	3.88	3.90
203	NASDAQ	TXN	Mon, Mar 15, 1993	3.89	3.91	3.84	3.91
202	NASDAQ	TXN	Fri, Mar 12, 1993	3.78	3.88	3.77	3.88
201	NASDAQ	TXN	Thu, Mar 11, 1993	3.72	3.81	3.70	3.79
200	NASDAQ	TXN	Wed, Mar 10, 1993	3.72	3.73	3.68	3.72
199	NASDAQ	TXN	Tue, Mar 9, 1993	3.75	3.76	3.69	3.73
198	NASDAQ	TXN	Mon, Mar 8, 1993	3.69	3.77	3.69	3.74
197	NASDAQ	TXN	Fri, Mar 5, 1993	3.58	3.72	3.55	3.65
196	NASDAQ	TXN	Thu, Mar 4, 1993	3.62	3.63	3.54	3.59
195	NASDAQ	TXN	Wed, Mar 3, 1993	3.64	3.71	3.61	3.63
194	NASDAQ	TXN	Tue, Mar 2, 1993	3.44	3.65	3.43	3.65
193	NASDAQ	TXN	Mon, Mar 1, 1993	3.54	3.55	3.41	3.45
192	NASDAQ	TXN	Fri, Feb 26, 1993	3.62	3.64	3.53	3.53
191	NASDAQ	TXN	Thu, Feb 25, 1993	3.66	3.66	3.55	3.62
190	NASDAQ	TXN	Wed, Feb 24, 1993	3.40	3.60	3.38	3.59
189	NASDAQ	TXN	Tue, Feb 23, 1993	3.47	3.47	3.40	3.40
188	NASDAQ	TXN	Mon, Feb 22, 1993	3.47	3.49	3.42	3.44
187	NASDAQ	TXN	Fri, Feb 19, 1993	3.36	3.45	3.34	3.45
186	NASDAQ	TXN	Thu, Feb 18, 1993	3.38	3.39	3.30	3.35
185	NASDAQ	TXN	Wed, Feb 17, 1993	3.30	3.37	3.29	3.34
184	NASDAQ	TXN	Tue, Feb 16, 1993	3.34	3.37	3.23	3.30
183	NASDAQ	TXN	Fri, Feb 12, 1993	3.35	3.44	3.34	3.40
182	NASDAQ	TXN	Thu, Feb 11, 1993	3.35	3.38	3.34	3.34
181	NASDAQ	TXN	Wed, Feb 10, 1993	3.27	3.36	3.24	3.34
180	NASDAQ	TXN	Tue, Feb 9, 1993	3.32	3.34	3.16	3.21
179	NASDAQ	TXN	Mon, Feb 8, 1993	3.34	3.37	3.28	3.30
178	NASDAQ	TXN	Fri, Feb 5, 1993	3.45	3.47	3.35	3.36
177	NASDAQ	TXN	Thu, Feb 4, 1993	3.50	3.51	3.42	3.47
176	NASDAQ	TXN	Wed, Feb 3, 1993	3.50	3.51	3.42	3.47
175	NASDAQ	TXN	Tue, Feb 2, 1993	3.52	3.55	3.45	3.48
174	NASDAQ	TXN	Mon, Feb 1, 1993	3.39	3.52	3.38	3.52
173	NASDAQ	TXN	Fri, Jan 29, 1993	3.30	3.39	3.27	3.38
172	NASDAQ	TXN	Thu, Jan 28, 1993	3.36	3.36	3.20	3.26
171	NASDAQ	TXN	Wed, Jan 27, 1993	3.42	3.42	3.34	3.34
170	NASDAQ	TXN	Tue, Jan 26, 1993	3.39	3.41	3.36	3.40
169	NASDAQ	TXN	Mon, Jan 25, 1993	3.38	3.41	3.31	3.34
168	NASDAQ	TXN	Fri, Jan 22, 1993	3.66	3.67	3.34	3.38
167	NASDAQ	TXN	Thu, Jan 21, 1993	3.47	3.70	3.47	3.66
166	NASDAQ	TXN	Wed, Jan 20, 1993	3.55	3.56	3.49	3.52
165	NASDAQ	TXN	Tue, Jan 19, 1993	3.46	3.57	3.45	3.54
164	NASDAQ	TXN	Mon, Jan 18, 1993	3.44	3.48	3.39	3.45
163	NASDAQ	TXN	Fri, Jan 15, 1993	3.52	3.52	3.44	3.45
162	NASDAQ	TXN	Thu, Jan 14, 1993	3.41	3.56	3.38	3.54
161	NASDAQ	TXN	Wed, Jan 13, 1993	3.31	3.41	3.31	3.34
160	NASDAQ	TXN	Tue, Jan 12, 1993	3.50	3.51	3.38	3.41
159	NASDAQ	TXN	Mon, Jan 11, 1993	3.40	3.56	3.39	3.54
158	NASDAQ	TXN	Fri, Jan 8, 1993	3.38	3.42	3.34	3.42
157	NASDAQ	TXN	Thu, Jan 7, 1993	3.35	3.44	3.34	3.41
156	NASDAQ	TXN	Wed, Jan 6, 1993	3.17	3.34	3.16	3.34
155	NASDAQ	TXN	Tue, Jan 5, 1993	2.95	3.08	2.92	3.07
154	NASDAQ	TXN	Mon, Jan 4, 1993	2.91	2.92	2.86	2.88
153	NASDAQ	TXN	Thu, Dec 31, 1992	2.94	2.95	2.90	2.91
152	NASDAQ	TXN	Wed, Dec 30, 1992	2.94	2.97	2.93	2.94
151	NASDAQ	TXN	Tue, Dec 29, 1992	2.85	2.93	2.84	2.91
150	NASDAQ	TXN	Mon, Dec 28, 1992	2.87	2.88	2.83	2.84
149	NASDAQ	TXN	Thu, Dec 24, 1992	2.88	2.90	2.86	2.86
148	NASDAQ	TXN	Wed, Dec 23, 1992	2.88	2.91	2.85	2.88
147	NASDAQ	TXN	Tue, Dec 22, 1992	2.88	2.89	2.84	2.88
146	NASDAQ	TXN	Mon, Dec 21, 1992	2.93	2.95	2.89	2.89
145	NASDAQ	TXN	Fri, Dec 18, 1992	2.89	2.95	2.88	2.93
144	NASDAQ	TXN	Thu, Dec 17, 1992	2.87	2.92	2.85	2.86
143	NASDAQ	TXN	Wed, Dec 16, 1992	2.89	2.92	2.84	2.85
142	NASDAQ	TXN	Tue, Dec 15, 1992	2.92	2.93	2.82	2.88
141	NASDAQ	TXN	Mon, Dec 14, 1992	2.96	2.98	2.95	2.95
140	NASDAQ	TXN	Fri, Dec 11, 1992	3.02	3.02	2.91	2.94
139	NASDAQ	TXN	Thu, Dec 10, 1992	3.13	3.13	3.00	3.03
138	NASDAQ	TXN	Wed, Dec 9, 1992	3.09	3.13	3.09	3.11
137	NASDAQ	TXN	Tue, Dec 8, 1992	3.14	3.17	3.13	3.16
136	NASDAQ	TXN	Mon, Dec 7, 1992	3.11	3.16	3.07	3.16
135	NASDAQ	TXN	Fri, Dec 4, 1992	3.04	3.10	3.03	3.09
134	NASDAQ	TXN	Thu, Dec 3, 1992	3.09	3.09	3.02	3.04
133	NASDAQ	TXN	Wed, Dec 2, 1992	3.09	3.11	3.03	3.06
132	NASDAQ	TXN	Tue, Dec 1, 1992	3.07	3.10	3.04	3.09
131	NASDAQ	TXN	Mon, Nov 30, 1992	3.07	3.09	3.05	3.07
130	NASDAQ	TXN	Fri, Nov 27, 1992	3.03	3.06	3.02	3.05
129	NASDAQ	TXN	Wed, Nov 25, 1992	3.12	3.12	2.97	3.03
128	NASDAQ	TXN	Tue, Nov 24, 1992	2.99	3.13	2.98	3.12
127	NASDAQ	TXN	Mon, Nov 23, 1992	3.09	3.09	2.98	2.98
126	NASDAQ	TXN	Fri, Nov 20, 1992	3.09	3.11	3.07	3.08
125	NASDAQ	TXN	Thu, Nov 19, 1992	3.05	3.09	2.95	3.07
124	NASDAQ	TXN	Wed, Nov 18, 1992	3.05	3.09	3.02	3.07
123	NASDAQ	TXN	Tue, Nov 17, 1992	3.12	3.12	3.03	3.05
122	NASDAQ	TXN	Mon, Nov 16, 1992	3.17	3.17	3.11	3.12
121	NASDAQ	TXN	Fri, Nov 13, 1992	3.19	3.19	3.15	3.16
120	NASDAQ	TXN	Thu, Nov 12, 1992	3.20	3.20	3.16	3.19
119	NASDAQ	TXN	Wed, Nov 11, 1992	3.23	3.27	3.16	3.21
118	NASDAQ	TXN	Tue, Nov 10, 1992	3.14	3.26	3.14	3.23
117	NASDAQ	TXN	Mon, Nov 9, 1992	3.17	3.17	3.09	3.12
116	NASDAQ	TXN	Fri, Nov 6, 1992	3.15	3.19	3.14	3.17
115	NASDAQ	TXN	Thu, Nov 5, 1992	3.12	3.17	3.12	3.16
114	NASDAQ	TXN	Wed, Nov 4, 1992	3.03	3.13	3.03	3.13
113	NASDAQ	TXN	Tue, Nov 3, 1992	3.13	3.14	3.05	3.05
112	NASDAQ	TXN	Mon, Nov 2, 1992	3.05	3.11	3.05	3.09
111	NASDAQ	TXN	Fri, Oct 30, 1992	3.16	3.16	3.06	3.07
110	NASDAQ	TXN	Thu, Oct 29, 1992	3.16	3.18	3.13	3.16
109	NASDAQ	TXN	Wed, Oct 28, 1992	3.09	3.20	3.08	3.19
108	NASDAQ	TXN	Tue, Oct 27, 1992	3.12	3.13	3.09	3.10
107	NASDAQ	TXN	Mon, Oct 26, 1992	3.05	3.16	3.05	3.14
106	NASDAQ	TXN	Fri, Oct 23, 1992	3.02	3.05	3.00	3.05
105	NASDAQ	TXN	Thu, Oct 22, 1992	3.08	3.08	3.00	3.04
104	NASDAQ	TXN	Wed, Oct 21, 1992	2.95	3.10	2.93	3.10
103	NASDAQ	TXN	Tue, Oct 20, 1992	2.99	3.02	2.94	2.95
102	NASDAQ	TXN	Mon, Oct 19, 1992	2.84	3.01	2.84	3.01
101	NASDAQ	TXN	Fri, Oct 16, 1992	2.80	2.83	2.79	2.81
100	NASDAQ	TXN	Thu, Oct 15, 1992	2.78	2.85	2.77	2.81
99	NASDAQ	TXN	Wed, Oct 14, 1992	2.80	2.82	2.80	2.81
98	NASDAQ	TXN	Tue, Oct 13, 1992	2.78	2.84	2.77	2.81
97	NASDAQ	TXN	Mon, Oct 12, 1992	2.75	2.80	2.75	2.79
96	NASDAQ	TXN	Fri, Oct 9, 1992	2.79	2.79	2.73	2.74
95	NASDAQ	TXN	Thu, Oct 8, 1992	2.74	2.80	2.73	2.80
94	NASDAQ	TXN	Wed, Oct 7, 1992	2.70	2.77	2.67	2.72
93	NASDAQ	TXN	Tue, Oct 6, 1992	2.70	2.72	2.66	2.70
92	NASDAQ	TXN	Mon, Oct 5, 1992	2.54	2.63	2.44	2.63
91	NASDAQ	TXN	Fri, Oct 2, 1992	2.62	2.63	2.57	2.59
90	NASDAQ	TXN	Thu, Oct 1, 1992	2.72	2.73	2.60	2.60
89	NASDAQ	TXN	Wed, Sep 30, 1992	2.72	2.73	2.70	2.71
88	NASDAQ	TXN	Tue, Sep 29, 1992	2.76	2.76	2.73	2.74
87	NASDAQ	TXN	Mon, Sep 28, 1992	2.73	2.78	2.73	2.76
86	NASDAQ	TXN	Fri, Sep 25, 1992	2.79	2.79	2.71	2.73
85	NASDAQ	TXN	Thu, Sep 24, 1992	2.73	2.78	2.73	2.77
84	NASDAQ	TXN	Wed, Sep 23, 1992	2.69	2.73	2.67	2.73
83	NASDAQ	TXN	Tue, Sep 22, 1992	2.77	2.77	2.68	2.69
82	NASDAQ	TXN	Mon, Sep 21, 1992	2.80	2.80	2.75	2.77
81	NASDAQ	TXN	Fri, Sep 18, 1992	2.80	2.81	2.79	2.80
80	NASDAQ	TXN	Thu, Sep 17, 1992	2.78	2.80	2.77	2.79
79	NASDAQ	TXN	Wed, Sep 16, 1992	2.76	2.80	2.72	2.74
78	NASDAQ	TXN	Tue, Sep 15, 1992	2.78	2.79	2.74	2.78
77	NASDAQ	TXN	Mon, Sep 14, 1992	2.77	2.79	2.77	2.79
76	NASDAQ	TXN	Fri, Sep 11, 1992	2.75	2.77	2.70	2.72
75	NASDAQ	TXN	Thu, Sep 10, 1992	2.69	2.74	2.69	2.73
74	NASDAQ	TXN	Wed, Sep 9, 1992	2.59	2.70	2.59	2.68
73	NASDAQ	TXN	Tue, Sep 8, 1992	2.56	2.59	2.55	2.57
72	NASDAQ	TXN	Fri, Sep 4, 1992	2.57	2.58	2.55	2.55
71	NASDAQ	TXN	Thu, Sep 3, 1992	2.59	2.63	2.55	2.58
70	NASDAQ	TXN	Wed, Sep 2, 1992	2.47	2.58	2.46	2.58
69	NASDAQ	TXN	Tue, Sep 1, 1992	2.45	2.48	2.41	2.47
68	NASDAQ	TXN	Mon, Aug 31, 1992	2.43	2.43	2.38	2.41
67	NASDAQ	TXN	Fri, Aug 28, 1992	2.44	2.45	2.41	2.43
66	NASDAQ	TXN	Thu, Aug 27, 1992	2.43	2.44	2.41	2.43
65	NASDAQ	TXN	Wed, Aug 26, 1992	2.37	2.42	2.36	2.41
64	NASDAQ	TXN	Tue, Aug 25, 1992	2.34	2.38	2.33	2.38
63	NASDAQ	TXN	Mon, Aug 24, 1992	2.40	2.41	2.30	2.32
62	NASDAQ	TXN	Fri, Aug 21, 1992	2.44	2.46	2.39	2.39
61	NASDAQ	TXN	Thu, Aug 20, 1992	2.45	2.45	2.42	2.44
60	NASDAQ	TXN	Wed, Aug 19, 1992	2.50	2.52	2.43	2.45
59	NASDAQ	TXN	Tue, Aug 18, 1992	2.55	2.55	2.50	2.50
58	NASDAQ	TXN	Mon, Aug 17, 1992	2.58	2.61	2.53	2.54
57	NASDAQ	TXN	Fri, Aug 14, 1992	2.54	2.58	2.53	2.57
56	NASDAQ	TXN	Thu, Aug 13, 1992	2.55	2.55	2.52	2.53
55	NASDAQ	TXN	Wed, Aug 12, 1992	2.52	2.55	2.52	2.53
54	NASDAQ	TXN	Tue, Aug 11, 1992	2.55	2.55	2.52	2.53
53	NASDAQ	TXN	Mon, Aug 10, 1992	2.48	2.49	2.47	2.48
52	NASDAQ	TXN	Fri, Aug 7, 1992	2.55	2.56	2.48	2.48
51	NASDAQ	TXN	Thu, Aug 6, 1992	2.55	2.58	2.50	2.55
50	NASDAQ	TXN	Wed, Aug 5, 1992	2.61	2.61	2.56	2.56
49	NASDAQ	TXN	Tue, Aug 4, 1992	2.61	2.65	2.61	2.62
48	NASDAQ	TXN	Mon, Aug 3, 1992	2.58	2.63	2.55	2.63
47	NASDAQ	TXN	Fri, Jul 31, 1992	2.59	2.62	2.59	2.62
46	NASDAQ	TXN	Thu, Jul 30, 1992	2.56	2.61	2.55	2.61
45	NASDAQ	TXN	Wed, Jul 29, 1992	2.58	2.63	2.56	2.58
44	NASDAQ	TXN	Tue, Jul 28, 1992	2.52	2.56	2.52	2.56
43	NASDAQ	TXN	Mon, Jul 27, 1992	2.52	2.53	2.50	2.52
42	NASDAQ	TXN	Fri, Jul 24, 1992	2.50	2.54	2.50	2.53
41	NASDAQ	TXN	Thu, Jul 23, 1992	2.49	2.52	2.48	2.52
40	NASDAQ	TXN	Wed, Jul 22, 1992	2.47	2.50	2.47	2.50
39	NASDAQ	TXN	Tue, Jul 21, 1992	2.48	2.52	2.47	2.48
38	NASDAQ	TXN	Mon, Jul 20, 1992	2.45	2.52	2.43	2.51
37	NASDAQ	TXN	Fri, Jul 17, 1992	2.49	2.50	2.45	2.48
36	NASDAQ	TXN	Thu, Jul 16, 1992	2.44	2.48	2.43	2.46
35	NASDAQ	TXN	Wed, Jul 15, 1992	2.41	2.47	2.40	2.47
34	NASDAQ	TXN	Tue, Jul 14, 1992	2.43	2.45	2.40	2.41
33	NASDAQ	TXN	Mon, Jul 13, 1992	2.38	2.43	2.36	2.39
32	NASDAQ	TXN	Fri, Jul 10, 1992	2.33	2.40	2.33	2.36
31	NASDAQ	TXN	Thu, Jul 9, 1992	2.30	2.35	2.30	2.33
30	NASDAQ	TXN	Wed, Jul 8, 1992	2.27	2.32	2.27	2.30
29	NASDAQ	TXN	Tue, Jul 7, 1992	2.31	2.32	2.27	2.28
28	NASDAQ	TXN	Mon, Jul 6, 1992	2.25	2.33	2.25	2.33
27	NASDAQ	TXN	Thu, Jul 2, 1992	2.30	2.30	2.25	2.25
26	NASDAQ	TXN	Wed, Jul 1, 1992	2.23	2.27	2.22	2.27
25	NASDAQ	TXN	Tue, Jun 30, 1992	2.25	2.27	2.19	2.20
24	NASDAQ	TXN	Mon, Jun 29, 1992	2.16	2.25	2.16	2.25
23	NASDAQ	TXN	Fri, Jun 26, 1992	2.15	2.17	2.14	2.16
22	NASDAQ	TXN	Thu, Jun 25, 1992	2.14	2.20	2.14	2.17
21	NASDAQ	TXN	Wed, Jun 24, 1992	2.09	2.16	2.08	2.16
20	NASDAQ	TXN	Tue, Jun 23, 1992	2.08	2.11	2.08	2.08
19	NASDAQ	TXN	Mon, Jun 22, 1992	2.15	2.15	2.02	2.05
18	NASDAQ	TXN	Fri, Jun 19, 1992	2.13	2.15	2.12	2.15
17	NASDAQ	TXN	Thu, Jun 18, 1992	2.13	2.17	2.11	2.12
16	NASDAQ	TXN	Wed, Jun 17, 1992	2.16	2.19	2.11	2.14
15	NASDAQ	TXN	Tue, Jun 16, 1992	2.29	2.29	2.23	2.24
14	NASDAQ	TXN	Mon, Jun 15, 1992	2.30	2.31	2.28	2.29
13	NASDAQ	TXN	Fri, Jun 12, 1992	2.34	2.34	2.31	2.31
12	NASDAQ	TXN	Thu, Jun 11, 1992	2.31	2.34	2.27	2.30
11	NASDAQ	TXN	Wed, Jun 10, 1992	2.39	2.40	2.32	2.32
10	NASDAQ	TXN	Tue, Jun 9, 1992	2.35	2.41	2.33	2.41
9	NASDAQ	TXN	Mon, Jun 8, 1992	2.39	2.39	2.31	2.34
8	NASDAQ	TXN	Fri, Jun 5, 1992	2.38	2.41	2.36	2.41
7	NASDAQ	TXN	Thu, Jun 4, 1992	2.43	2.43	2.38	2.39
6	NASDAQ	TXN	Wed, Jun 3, 1992	2.33	2.42	2.33	2.41
5	NASDAQ	TXN	Tue, Jun 2, 1992	2.33	2.36	2.30	2.34
4	NASDAQ	TXN	Mon, Jun 1, 1992	2.34	2.35	2.32	2.33
3	NASDAQ	TXN	Fri, May 29, 1992	2.38	2.40	2.34	2.35
2	NASDAQ	TXN	Thu, May 28, 1992	2.30	2.38	2.30	2.38
1	NASDAQ	TXN	Wed, May 27, 1992	2.28	2.32	2.28	2.30
#	Exchange	Symbol	Date	Open	High	Low	Close

Texas Instruments Inc NASDAQ:TXN 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