Value Line Inc NASDAQ:VALU Historical Prices

Below are the 6891 trading days of historical prices for VALU.

#	Exchange	Symbol	Date	Open	High	Low	Close
6891	NASDAQ	VALU	Wed, Mar 6, 2024	42.16	42.16	41.10	41.10
6890	NASDAQ	VALU	Tue, Mar 5, 2024	42.40	42.40	42.40	42.40
6889	NASDAQ	VALU	Mon, Mar 4, 2024	42.84	42.84	42.84	42.84
6888	NASDAQ	VALU	Fri, Mar 1, 2024	43.10	43.10	42.20	42.20
6887	NASDAQ	VALU	Thu, Feb 29, 2024	42.93	43.53	42.93	43.10
6886	NASDAQ	VALU	Wed, Feb 28, 2024	42.29	42.29	42.12	42.12
6885	NASDAQ	VALU	Tue, Feb 27, 2024	44.00	44.00	43.00	43.00
6884	NASDAQ	VALU	Mon, Feb 26, 2024	43.50	43.50	43.50	43.50
6883	NASDAQ	VALU	Fri, Feb 23, 2024	43.05	44.00	42.94	42.94
6882	NASDAQ	VALU	Thu, Feb 22, 2024	43.11	43.11	42.75	42.75
6881	NASDAQ	VALU	Wed, Feb 21, 2024	42.80	44.60	42.36	42.65
6880	NASDAQ	VALU	Tue, Feb 20, 2024	42.53	43.90	42.53	42.90
6879	NASDAQ	VALU	Fri, Feb 16, 2024	41.90	44.97	41.90	42.99
6878	NASDAQ	VALU	Thu, Feb 15, 2024	41.26	43.50	41.26	42.80
6877	NASDAQ	VALU	Wed, Feb 14, 2024	42.00	43.57	42.00	43.57
6876	NASDAQ	VALU	Tue, Feb 13, 2024	42.45	45.15	42.01	42.71
6875	NASDAQ	VALU	Mon, Feb 12, 2024	42.50	42.93	42.01	42.01
6874	NASDAQ	VALU	Fri, Feb 9, 2024	44.63	47.00	39.87	42.03
6873	NASDAQ	VALU	Thu, Feb 8, 2024	45.40	45.40	43.24	43.24
6872	NASDAQ	VALU	Wed, Feb 7, 2024	44.00	44.12	43.10	43.10
6871	NASDAQ	VALU	Tue, Feb 6, 2024	44.10	47.00	44.00	44.00
6870	NASDAQ	VALU	Mon, Feb 5, 2024	45.98	45.98	44.51	44.51
6869	NASDAQ	VALU	Fri, Feb 2, 2024	45.70	46.00	45.11	45.11
6868	NASDAQ	VALU	Thu, Feb 1, 2024	43.00	49.00	43.00	44.85
6867	NASDAQ	VALU	Wed, Jan 31, 2024	45.99	45.99	44.00	44.60
6866	NASDAQ	VALU	Tue, Jan 30, 2024	48.99	48.99	44.26	45.99
6865	NASDAQ	VALU	Mon, Jan 29, 2024	45.67	50.00	45.67	50.00
6864	NASDAQ	VALU	Fri, Jan 26, 2024	44.74	45.20	44.00	44.20
6863	NASDAQ	VALU	Thu, Jan 25, 2024	44.00	44.00	44.00	44.00
6862	NASDAQ	VALU	Wed, Jan 24, 2024	43.83	44.90	43.83	43.95
6861	NASDAQ	VALU	Tue, Jan 23, 2024	44.20	44.23	42.10	43.40
6860	NASDAQ	VALU	Mon, Jan 22, 2024	42.75	42.75	42.00	42.10
6859	NASDAQ	VALU	Fri, Jan 19, 2024	42.51	42.51	42.51	42.51
6858	NASDAQ	VALU	Thu, Jan 18, 2024	44.00	44.00	42.00	42.00
6857	NASDAQ	VALU	Wed, Jan 17, 2024	43.50	44.20	43.50	44.20
6856	NASDAQ	VALU	Tue, Jan 16, 2024	44.83	45.00	44.40	44.50
6855	NASDAQ	VALU	Fri, Jan 12, 2024	45.33	45.33	45.33	45.33
6854	NASDAQ	VALU	Thu, Jan 11, 2024	44.60	44.60	44.60	44.60
6853	NASDAQ	VALU	Wed, Jan 10, 2024	45.88	46.00	44.10	44.77
6852	NASDAQ	VALU	Tue, Jan 9, 2024	46.20	46.20	46.20	46.20
6851	NASDAQ	VALU	Mon, Jan 8, 2024	48.23	48.23	46.70	46.70
6850	NASDAQ	VALU	Fri, Jan 5, 2024	46.80	46.80	46.52	46.52
6849	NASDAQ	VALU	Thu, Jan 4, 2024	47.30	47.30	47.30	47.30
6848	NASDAQ	VALU	Wed, Jan 3, 2024	47.35	47.35	47.06	47.06
6847	NASDAQ	VALU	Tue, Jan 2, 2024	46.75	47.87	46.75	46.99
6846	NASDAQ	VALU	Fri, Dec 29, 2023	46.74	50.38	46.74	48.75
6845	NASDAQ	VALU	Thu, Dec 28, 2023	49.00	49.00	47.99	47.99
6844	NASDAQ	VALU	Wed, Dec 27, 2023	48.47	48.47	48.47	48.47
6843	NASDAQ	VALU	Tue, Dec 26, 2023	48.50	48.73	47.10	47.99
6842	NASDAQ	VALU	Fri, Dec 22, 2023	47.80	50.21	46.60	47.70
6841	NASDAQ	VALU	Thu, Dec 21, 2023	46.90	50.83	45.80	47.82
6840	NASDAQ	VALU	Wed, Dec 20, 2023	49.11	49.11	48.70	48.70
6839	NASDAQ	VALU	Tue, Dec 19, 2023	50.50	50.50	48.40	49.90
6838	NASDAQ	VALU	Mon, Dec 18, 2023	47.35	50.16	47.34	49.90
6837	NASDAQ	VALU	Fri, Dec 15, 2023	48.10	49.17	44.05	49.17
6836	NASDAQ	VALU	Thu, Dec 14, 2023	48.10	56.10	48.03	48.58
6835	NASDAQ	VALU	Wed, Dec 13, 2023	54.97	58.45	45.00	45.00
6834	NASDAQ	VALU	Tue, Dec 12, 2023	51.50	54.61	51.50	53.41
6833	NASDAQ	VALU	Mon, Dec 11, 2023	49.34	53.86	49.34	53.86
6832	NASDAQ	VALU	Fri, Dec 8, 2023	46.80	52.89	46.80	52.89
6831	NASDAQ	VALU	Thu, Dec 7, 2023	46.00	48.52	46.00	48.07
6830	NASDAQ	VALU	Wed, Dec 6, 2023	42.99	44.95	42.99	44.95
6829	NASDAQ	VALU	Tue, Dec 5, 2023	46.96	46.96	42.62	42.62
6828	NASDAQ	VALU	Fri, Dec 1, 2023	43.35	46.73	43.35	44.40
6827	NASDAQ	VALU	Thu, Nov 30, 2023	42.05	42.05	42.05	42.05
6826	NASDAQ	VALU	Wed, Nov 29, 2023	42.37	42.98	42.37	42.98
6825	NASDAQ	VALU	Tue, Nov 28, 2023	43.48	43.48	41.16	41.16
6824	NASDAQ	VALU	Mon, Nov 27, 2023	41.00	41.55	41.00	41.55
6823	NASDAQ	VALU	Fri, Nov 24, 2023	40.70	42.30	40.70	42.30
6822	NASDAQ	VALU	Wed, Nov 22, 2023	41.80	41.80	41.78	41.78
6821	NASDAQ	VALU	Tue, Nov 21, 2023	44.70	44.70	41.85	41.85
6820	NASDAQ	VALU	Mon, Nov 20, 2023	43.00	43.00	43.00	43.00
6819	NASDAQ	VALU	Fri, Nov 17, 2023	43.50	43.50	42.30	42.30
6818	NASDAQ	VALU	Thu, Nov 16, 2023	43.15	43.16	41.67	42.20
6817	NASDAQ	VALU	Wed, Nov 15, 2023	46.19	46.19	44.03	44.03
6816	NASDAQ	VALU	Tue, Nov 14, 2023	44.83	46.80	44.80	46.80
6815	NASDAQ	VALU	Mon, Nov 13, 2023	43.25	44.36	43.25	43.73
6814	NASDAQ	VALU	Fri, Nov 10, 2023	44.60	44.60	44.60	44.60
6813	NASDAQ	VALU	Thu, Nov 9, 2023	43.37	47.00	43.37	44.48
6812	NASDAQ	VALU	Wed, Nov 8, 2023	41.62	42.68	41.62	42.68
6811	NASDAQ	VALU	Tue, Nov 7, 2023	41.64	44.00	41.50	41.50
6810	NASDAQ	VALU	Mon, Nov 6, 2023	41.89	41.95	41.30	41.30
6809	NASDAQ	VALU	Fri, Nov 3, 2023	40.50	41.62	40.02	41.30
6808	NASDAQ	VALU	Thu, Nov 2, 2023	40.00	41.90	39.63	39.63
6807	NASDAQ	VALU	Wed, Nov 1, 2023	40.50	40.50	39.79	39.79
6806	NASDAQ	VALU	Tue, Oct 31, 2023	39.40	43.34	39.40	40.95
6805	NASDAQ	VALU	Mon, Oct 30, 2023	38.50	42.21	38.50	38.60
6804	NASDAQ	VALU	Fri, Oct 27, 2023	35.55	40.50	35.55	38.50
6803	NASDAQ	VALU	Thu, Oct 26, 2023	33.99	36.78	33.98	36.70
6802	NASDAQ	VALU	Wed, Oct 25, 2023	34.01	36.39	34.00	34.80
6801	NASDAQ	VALU	Tue, Oct 24, 2023	35.05	36.36	34.20	34.20
6800	NASDAQ	VALU	Mon, Oct 23, 2023	35.74	35.74	34.09	34.50
6799	NASDAQ	VALU	Fri, Oct 20, 2023	34.79	35.40	34.01	34.94
6798	NASDAQ	VALU	Thu, Oct 19, 2023	35.06	35.07	34.71	34.71
6797	NASDAQ	VALU	Wed, Oct 18, 2023	34.50	36.03	34.50	35.74
6796	NASDAQ	VALU	Tue, Oct 17, 2023	34.29	36.00	34.24	35.22
6795	NASDAQ	VALU	Mon, Oct 16, 2023	33.41	35.99	32.90	35.06
6794	NASDAQ	VALU	Fri, Oct 13, 2023	32.90	34.65	32.90	33.35
6793	NASDAQ	VALU	Thu, Oct 12, 2023	33.75	35.36	32.07	32.50
6792	NASDAQ	VALU	Wed, Oct 11, 2023	38.53	38.53	33.34	33.75
6791	NASDAQ	VALU	Tue, Oct 10, 2023	41.41	41.41	39.67	39.67
6790	NASDAQ	VALU	Mon, Oct 9, 2023	42.04	42.30	40.05	41.73
6789	NASDAQ	VALU	Fri, Oct 6, 2023	43.49	43.49	43.20	43.20
6788	NASDAQ	VALU	Thu, Oct 5, 2023	44.50	44.50	43.16	43.16
6787	NASDAQ	VALU	Wed, Oct 4, 2023	43.35	43.35	43.35	43.35
6786	NASDAQ	VALU	Mon, Oct 2, 2023	44.00	44.16	44.00	44.16
6785	NASDAQ	VALU	Fri, Sep 29, 2023	43.72	43.72	43.72	43.72
6784	NASDAQ	VALU	Thu, Sep 28, 2023	45.49	45.50	45.10	45.10
6783	NASDAQ	VALU	Wed, Sep 27, 2023	42.58	45.40	42.58	44.98
6782	NASDAQ	VALU	Tue, Sep 26, 2023	45.48	45.48	45.25	45.25
6781	NASDAQ	VALU	Mon, Sep 25, 2023	45.07	46.30	45.00	45.40
6780	NASDAQ	VALU	Fri, Sep 22, 2023	46.61	46.61	46.61	46.61
6779	NASDAQ	VALU	Thu, Sep 21, 2023	46.08	46.23	46.08	46.23
6778	NASDAQ	VALU	Wed, Sep 20, 2023	49.21	49.21	45.66	46.49
6777	NASDAQ	VALU	Tue, Sep 19, 2023	47.39	47.39	46.50	46.50
6776	NASDAQ	VALU	Mon, Sep 18, 2023	45.33	48.40	45.33	47.40
6775	NASDAQ	VALU	Fri, Sep 15, 2023	49.57	50.47	45.00	45.00
6774	NASDAQ	VALU	Thu, Sep 14, 2023	50.00	50.00	49.41	49.41
6773	NASDAQ	VALU	Wed, Sep 13, 2023	49.79	50.00	48.85	48.85
6772	NASDAQ	VALU	Tue, Sep 12, 2023	50.07	50.07	48.65	48.84
6771	NASDAQ	VALU	Mon, Sep 11, 2023	49.78	49.78	49.78	49.78
6770	NASDAQ	VALU	Fri, Sep 8, 2023	50.11	50.11	50.11	50.11
6769	NASDAQ	VALU	Thu, Sep 7, 2023	49.72	50.70	49.50	50.56
6768	NASDAQ	VALU	Wed, Sep 6, 2023	50.52	51.04	50.00	50.36
6767	NASDAQ	VALU	Fri, Sep 1, 2023	53.65	53.75	52.30	52.30
6766	NASDAQ	VALU	Thu, Aug 31, 2023	54.55	56.00	53.41	53.41
6765	NASDAQ	VALU	Wed, Aug 30, 2023	53.36	53.76	53.00	53.50
6764	NASDAQ	VALU	Tue, Aug 29, 2023	52.31	56.26	51.50	52.98
6763	NASDAQ	VALU	Mon, Aug 28, 2023	52.84	52.97	50.02	52.15
6762	NASDAQ	VALU	Fri, Aug 25, 2023	54.00	54.00	52.80	52.80
6761	NASDAQ	VALU	Thu, Aug 24, 2023	53.69	54.70	53.05	53.16
6760	NASDAQ	VALU	Wed, Aug 23, 2023	55.00	55.00	53.65	53.65
6759	NASDAQ	VALU	Tue, Aug 22, 2023	50.55	55.87	50.55	53.65
6758	NASDAQ	VALU	Mon, Aug 21, 2023	49.99	51.74	49.00	50.84
6757	NASDAQ	VALU	Fri, Aug 18, 2023	50.09	50.09	48.81	48.81
6756	NASDAQ	VALU	Thu, Aug 17, 2023	50.26	52.00	50.26	51.10
6755	NASDAQ	VALU	Wed, Aug 16, 2023	53.86	53.87	52.10	52.10
6754	NASDAQ	VALU	Tue, Aug 15, 2023	55.49	55.50	55.45	55.50
6753	NASDAQ	VALU	Mon, Aug 14, 2023	56.04	56.04	54.01	54.20
6752	NASDAQ	VALU	Fri, Aug 11, 2023	57.11	59.00	57.00	57.45
6751	NASDAQ	VALU	Thu, Aug 10, 2023	51.20	56.10	51.20	56.10
6750	NASDAQ	VALU	Wed, Aug 9, 2023	57.75	57.75	54.60	55.21
6749	NASDAQ	VALU	Tue, Aug 8, 2023	56.63	60.27	55.00	55.00
6748	NASDAQ	VALU	Mon, Aug 7, 2023	54.00	58.18	54.00	56.84
6747	NASDAQ	VALU	Fri, Aug 4, 2023	53.34	54.00	51.12	54.00
6746	NASDAQ	VALU	Thu, Aug 3, 2023	47.45	54.90	47.45	51.98
6745	NASDAQ	VALU	Wed, Aug 2, 2023	51.00	51.00	46.74	47.35
6744	NASDAQ	VALU	Tue, Aug 1, 2023	53.87	54.94	52.00	52.85
6743	NASDAQ	VALU	Mon, Jul 31, 2023	52.17	57.50	51.20	53.57
6742	NASDAQ	VALU	Fri, Jul 28, 2023	55.35	62.09	54.00	54.00
6741	NASDAQ	VALU	Thu, Jul 27, 2023	50.84	57.50	49.87	57.50
6740	NASDAQ	VALU	Wed, Jul 26, 2023	49.00	51.17	49.00	51.17
6739	NASDAQ	VALU	Tue, Jul 25, 2023	48.90	48.94	48.90	48.94
6738	NASDAQ	VALU	Mon, Jul 24, 2023	53.00	55.00	50.81	51.05
6737	NASDAQ	VALU	Fri, Jul 21, 2023	52.44	57.40	48.70	54.50
6736	NASDAQ	VALU	Thu, Jul 20, 2023	47.22	58.00	46.90	52.50
6735	NASDAQ	VALU	Wed, Jul 19, 2023	46.86	48.27	46.10	46.10
6734	NASDAQ	VALU	Tue, Jul 18, 2023	46.09	47.41	45.26	45.26
6733	NASDAQ	VALU	Mon, Jul 17, 2023	47.37	47.37	45.84	45.84
6732	NASDAQ	VALU	Fri, Jul 14, 2023	46.21	48.41	46.16	46.16
6731	NASDAQ	VALU	Thu, Jul 13, 2023	46.01	47.00	45.84	45.84
6730	NASDAQ	VALU	Wed, Jul 12, 2023	45.50	45.50	45.50	45.50
6729	NASDAQ	VALU	Tue, Jul 11, 2023	46.10	46.10	46.10	46.10
6728	NASDAQ	VALU	Mon, Jul 10, 2023	47.42	47.42	46.00	46.41
6727	NASDAQ	VALU	Fri, Jul 7, 2023	46.14	46.14	45.02	45.45
6726	NASDAQ	VALU	Thu, Jul 6, 2023	45.45	45.45	45.01	45.01
6725	NASDAQ	VALU	Wed, Jul 5, 2023	46.19	46.19	46.19	46.19
6724	NASDAQ	VALU	Fri, Jun 30, 2023	45.90	45.90	45.90	45.90
6723	NASDAQ	VALU	Thu, Jun 29, 2023	44.39	45.50	43.60	45.40
6722	NASDAQ	VALU	Wed, Jun 28, 2023	44.68	46.90	43.10	45.59
6721	NASDAQ	VALU	Tue, Jun 27, 2023	46.66	46.66	44.19	45.00
6720	NASDAQ	VALU	Mon, Jun 26, 2023	46.90	47.21	45.80	45.80
6719	NASDAQ	VALU	Fri, Jun 23, 2023	45.79	48.52	44.37	48.52
6718	NASDAQ	VALU	Thu, Jun 22, 2023	45.17	45.17	44.89	44.89
6717	NASDAQ	VALU	Wed, Jun 21, 2023	45.07	45.07	45.00	45.00
6716	NASDAQ	VALU	Tue, Jun 20, 2023	45.61	45.82	44.10	45.35
6715	NASDAQ	VALU	Fri, Jun 16, 2023	45.32	45.70	45.32	45.70
6714	NASDAQ	VALU	Thu, Jun 15, 2023	47.62	47.62	46.00	46.00
6713	NASDAQ	VALU	Wed, Jun 14, 2023	46.02	50.50	46.01	46.50
6712	NASDAQ	VALU	Tue, Jun 13, 2023	45.79	47.97	44.63	45.40
6711	NASDAQ	VALU	Mon, Jun 12, 2023	46.04	46.22	46.04	46.22
6710	NASDAQ	VALU	Thu, Jun 8, 2023	47.00	47.00	46.77	46.77
6709	NASDAQ	VALU	Wed, Jun 7, 2023	45.70	46.50	45.70	46.39
6708	NASDAQ	VALU	Tue, Jun 6, 2023	45.71	49.05	45.71	47.40
6707	NASDAQ	VALU	Mon, Jun 5, 2023	46.72	47.52	44.72	47.52
6706	NASDAQ	VALU	Fri, Jun 2, 2023	47.50	49.90	47.31	47.31
6705	NASDAQ	VALU	Thu, Jun 1, 2023	47.95	48.00	46.97	47.35
6704	NASDAQ	VALU	Wed, May 31, 2023	45.21	46.72	45.21	45.90
6703	NASDAQ	VALU	Tue, May 30, 2023	47.05	48.65	46.44	46.90
6702	NASDAQ	VALU	Fri, May 26, 2023	46.50	49.35	46.50	47.40
6701	NASDAQ	VALU	Thu, May 25, 2023	46.32	47.31	44.72	46.30
6700	NASDAQ	VALU	Wed, May 24, 2023	46.30	46.30	46.30	46.30
6699	NASDAQ	VALU	Tue, May 23, 2023	46.03	47.95	45.36	46.30
6698	NASDAQ	VALU	Mon, May 22, 2023	47.95	47.95	47.95	47.95
6697	NASDAQ	VALU	Fri, May 19, 2023	47.77	48.00	47.77	48.00
6696	NASDAQ	VALU	Thu, May 18, 2023	48.28	48.28	48.28	48.28
6695	NASDAQ	VALU	Wed, May 17, 2023	48.00	48.00	48.00	48.00
6694	NASDAQ	VALU	Tue, May 16, 2023	47.63	47.69	46.68	47.60
6693	NASDAQ	VALU	Mon, May 15, 2023	48.25	48.90	48.25	48.90
6692	NASDAQ	VALU	Fri, May 12, 2023	45.61	48.90	45.61	48.90
6691	NASDAQ	VALU	Wed, May 10, 2023	44.72	47.65	44.72	47.50
6690	NASDAQ	VALU	Tue, May 9, 2023	49.50	49.98	49.50	49.98
6689	NASDAQ	VALU	Mon, May 8, 2023	48.45	49.50	47.66	49.50
6688	NASDAQ	VALU	Fri, May 5, 2023	47.66	47.66	47.66	47.66
6687	NASDAQ	VALU	Thu, May 4, 2023	48.72	50.89	47.00	47.00
6686	NASDAQ	VALU	Wed, May 3, 2023	47.78	47.78	45.55	45.55
6685	NASDAQ	VALU	Tue, May 2, 2023	44.72	45.60	44.72	45.60
6684	NASDAQ	VALU	Mon, May 1, 2023	46.24	46.24	45.70	45.70
6683	NASDAQ	VALU	Fri, Apr 28, 2023	46.39	46.39	45.80	45.80
6682	NASDAQ	VALU	Thu, Apr 27, 2023	45.00	48.81	45.00	45.90
6681	NASDAQ	VALU	Tue, Apr 25, 2023	46.01	46.32	46.01	46.10
6680	NASDAQ	VALU	Mon, Apr 24, 2023	48.10	48.10	45.53	45.53
6679	NASDAQ	VALU	Fri, Apr 21, 2023	46.75	47.31	46.50	47.31
6678	NASDAQ	VALU	Thu, Apr 20, 2023	47.87	47.87	47.46	47.46
6677	NASDAQ	VALU	Wed, Apr 19, 2023	48.88	48.88	47.50	47.50
6676	NASDAQ	VALU	Fri, Apr 14, 2023	47.66	47.66	47.66	47.66
6675	NASDAQ	VALU	Thu, Apr 13, 2023	47.70	47.70	47.70	47.70
6674	NASDAQ	VALU	Wed, Apr 12, 2023	46.30	46.30	46.30	46.30
6673	NASDAQ	VALU	Tue, Apr 11, 2023	48.74	48.74	46.31	46.31
6672	NASDAQ	VALU	Mon, Apr 10, 2023	47.80	47.80	47.80	47.80
6671	NASDAQ	VALU	Thu, Apr 6, 2023	48.20	48.20	48.20	48.20
6670	NASDAQ	VALU	Wed, Apr 5, 2023	47.12	48.40	47.12	47.75
6669	NASDAQ	VALU	Tue, Apr 4, 2023	50.44	50.44	46.50	46.50
6668	NASDAQ	VALU	Mon, Apr 3, 2023	49.17	49.17	48.89	48.89
6667	NASDAQ	VALU	Fri, Mar 31, 2023	47.75	48.95	47.75	48.33
6666	NASDAQ	VALU	Thu, Mar 30, 2023	48.97	48.97	48.97	48.97
6665	NASDAQ	VALU	Wed, Mar 29, 2023	49.30	49.30	48.11	49.00
6664	NASDAQ	VALU	Tue, Mar 28, 2023	47.66	48.31	47.66	48.31
6663	NASDAQ	VALU	Mon, Mar 27, 2023	49.50	50.50	49.15	49.15
6662	NASDAQ	VALU	Fri, Mar 24, 2023	48.39	51.40	48.39	49.00
6661	NASDAQ	VALU	Thu, Mar 23, 2023	49.08	50.36	48.00	48.24
6660	NASDAQ	VALU	Wed, Mar 22, 2023	46.84	49.45	46.00	47.50
6659	NASDAQ	VALU	Tue, Mar 21, 2023	47.80	47.80	45.75	45.75
6658	NASDAQ	VALU	Mon, Mar 20, 2023	51.04	51.04	47.59	47.59
6657	NASDAQ	VALU	Fri, Mar 17, 2023	46.49	46.65	45.70	46.38
6656	NASDAQ	VALU	Thu, Mar 16, 2023	46.49	46.49	46.49	46.49
6655	NASDAQ	VALU	Wed, Mar 15, 2023	46.00	49.59	45.08	45.82
6654	NASDAQ	VALU	Tue, Mar 14, 2023	50.54	50.54	48.38	48.38
6653	NASDAQ	VALU	Fri, Mar 10, 2023	47.78	47.78	47.51	47.51
6652	NASDAQ	VALU	Thu, Mar 9, 2023	49.49	49.49	49.49	49.49
6651	NASDAQ	VALU	Wed, Mar 8, 2023	49.45	49.45	49.45	49.45
6650	NASDAQ	VALU	Tue, Mar 7, 2023	47.00	48.60	47.00	48.60
6649	NASDAQ	VALU	Mon, Mar 6, 2023	51.50	51.50	51.50	51.50
6648	NASDAQ	VALU	Fri, Mar 3, 2023	52.24	52.24	51.00	51.00
6647	NASDAQ	VALU	Thu, Mar 2, 2023	50.40	51.89	50.40	51.89
6646	NASDAQ	VALU	Wed, Mar 1, 2023	52.62	52.62	50.56	50.56
6645	NASDAQ	VALU	Tue, Feb 28, 2023	52.02	52.02	49.51	50.26
6644	NASDAQ	VALU	Mon, Feb 27, 2023	53.77	53.77	53.77	53.77
6643	NASDAQ	VALU	Fri, Feb 24, 2023	51.15	51.15	51.15	51.15
6642	NASDAQ	VALU	Thu, Feb 23, 2023	53.00	53.34	51.77	52.31
6641	NASDAQ	VALU	Wed, Feb 22, 2023	52.60	52.60	52.60	52.60
6640	NASDAQ	VALU	Tue, Feb 21, 2023	51.96	51.96	51.00	51.00
6639	NASDAQ	VALU	Fri, Feb 17, 2023	48.66	52.49	48.66	50.50
6638	NASDAQ	VALU	Thu, Feb 16, 2023	47.88	47.88	47.88	47.88
6637	NASDAQ	VALU	Wed, Feb 15, 2023	48.33	48.33	48.33	48.33
6636	NASDAQ	VALU	Tue, Feb 14, 2023	49.92	50.34	48.54	48.75
6635	NASDAQ	VALU	Mon, Feb 13, 2023	50.51	52.37	50.31	50.61
6634	NASDAQ	VALU	Fri, Feb 10, 2023	52.66	52.83	50.65	50.65
6633	NASDAQ	VALU	Thu, Feb 9, 2023	50.22	51.69	50.10	50.10
6632	NASDAQ	VALU	Wed, Feb 8, 2023	49.16	49.16	49.16	49.16
6631	NASDAQ	VALU	Tue, Feb 7, 2023	50.25	50.25	50.25	50.25
6630	NASDAQ	VALU	Mon, Feb 6, 2023	50.94	50.94	50.94	50.94
6629	NASDAQ	VALU	Fri, Feb 3, 2023	51.49	51.87	51.49	51.51
6628	NASDAQ	VALU	Thu, Feb 2, 2023	52.32	52.99	52.02	52.99
6627	NASDAQ	VALU	Wed, Feb 1, 2023	52.03	52.03	51.96	51.96
6626	NASDAQ	VALU	Tue, Jan 31, 2023	52.40	54.96	51.71	51.71
6625	NASDAQ	VALU	Mon, Jan 30, 2023	55.26	57.09	52.50	52.50
6624	NASDAQ	VALU	Fri, Jan 27, 2023	54.22	56.37	52.88	53.50
6623	NASDAQ	VALU	Thu, Jan 26, 2023	51.49	56.91	51.49	55.12
6622	NASDAQ	VALU	Wed, Jan 25, 2023	49.93	50.50	48.55	49.89
6621	NASDAQ	VALU	Tue, Jan 24, 2023	50.21	50.45	50.21	50.45
6620	NASDAQ	VALU	Mon, Jan 23, 2023	51.32	53.10	51.31	51.31
6619	NASDAQ	VALU	Fri, Jan 20, 2023	52.84	53.56	51.96	52.00
6618	NASDAQ	VALU	Thu, Jan 19, 2023	53.71	53.71	51.50	51.55
6617	NASDAQ	VALU	Wed, Jan 18, 2023	54.66	54.71	52.60	52.60
6616	NASDAQ	VALU	Tue, Jan 17, 2023	54.00	54.00	53.75	53.80
6615	NASDAQ	VALU	Fri, Jan 13, 2023	53.02	57.32	53.02	53.41
6614	NASDAQ	VALU	Thu, Jan 12, 2023	54.94	56.06	54.87	54.87
6613	NASDAQ	VALU	Wed, Jan 11, 2023	56.20	56.20	56.20	56.20
6612	NASDAQ	VALU	Tue, Jan 10, 2023	52.82	61.50	52.82	58.40
6611	NASDAQ	VALU	Mon, Jan 9, 2023	54.03	57.27	52.38	52.50
6610	NASDAQ	VALU	Fri, Jan 6, 2023	52.66	54.00	51.39	53.79
6609	NASDAQ	VALU	Thu, Jan 5, 2023	50.05	53.35	50.04	51.36
6608	NASDAQ	VALU	Wed, Jan 4, 2023	48.50	48.50	46.75	46.75
6607	NASDAQ	VALU	Tue, Jan 3, 2023	50.43	50.43	49.51	49.51
6606	NASDAQ	VALU	Fri, Dec 30, 2022	50.19	51.34	50.00	50.88
6605	NASDAQ	VALU	Thu, Dec 29, 2022	49.96	49.96	49.96	49.96
6604	NASDAQ	VALU	Wed, Dec 28, 2022	52.50	52.50	48.50	50.01
6603	NASDAQ	VALU	Tue, Dec 27, 2022	52.33	52.33	50.30	50.42
6602	NASDAQ	VALU	Fri, Dec 23, 2022	46.00	53.90	45.02	50.78
6601	NASDAQ	VALU	Thu, Dec 22, 2022	46.00	46.00	46.00	46.00
6600	NASDAQ	VALU	Wed, Dec 21, 2022	42.50	49.46	42.50	48.50
6599	NASDAQ	VALU	Tue, Dec 20, 2022	42.87	44.40	42.02	42.03
6598	NASDAQ	VALU	Mon, Dec 19, 2022	46.65	48.79	44.00	44.33
6597	NASDAQ	VALU	Fri, Dec 16, 2022	47.89	48.28	46.01	46.01
6596	NASDAQ	VALU	Thu, Dec 15, 2022	50.00	52.87	49.85	49.85
6595	NASDAQ	VALU	Wed, Dec 14, 2022	51.80	55.00	51.80	52.25
6594	NASDAQ	VALU	Tue, Dec 13, 2022	50.99	55.63	50.72	51.97
6593	NASDAQ	VALU	Mon, Dec 12, 2022	51.41	57.20	50.61	51.52
6592	NASDAQ	VALU	Fri, Dec 9, 2022	55.00	55.00	55.00	55.00
6591	NASDAQ	VALU	Thu, Dec 8, 2022	54.00	56.26	54.00	55.02
6590	NASDAQ	VALU	Wed, Dec 7, 2022	55.60	55.60	54.32	54.32
6589	NASDAQ	VALU	Tue, Dec 6, 2022	52.30	57.30	52.30	55.21
6588	NASDAQ	VALU	Mon, Dec 5, 2022	54.14	57.62	52.01	52.10
6587	NASDAQ	VALU	Fri, Dec 2, 2022	60.65	60.65	54.65	54.65
6586	NASDAQ	VALU	Thu, Dec 1, 2022	57.20	60.15	55.58	59.16
6585	NASDAQ	VALU	Wed, Nov 30, 2022	55.00	61.78	55.00	56.00
6584	NASDAQ	VALU	Tue, Nov 29, 2022	54.50	54.50	53.89	53.89
6583	NASDAQ	VALU	Mon, Nov 28, 2022	54.48	54.48	53.21	53.21
6582	NASDAQ	VALU	Wed, Nov 23, 2022	54.24	54.51	54.05	54.51
6581	NASDAQ	VALU	Tue, Nov 22, 2022	56.90	56.90	56.90	56.90
6580	NASDAQ	VALU	Mon, Nov 21, 2022	56.13	56.13	56.13	56.13
6579	NASDAQ	VALU	Fri, Nov 18, 2022	57.70	58.54	53.72	55.96
6578	NASDAQ	VALU	Thu, Nov 17, 2022	57.49	57.49	54.00	57.40
6577	NASDAQ	VALU	Wed, Nov 16, 2022	62.97	62.97	58.57	58.57
6576	NASDAQ	VALU	Tue, Nov 15, 2022	63.00	64.60	61.74	63.50
6575	NASDAQ	VALU	Mon, Nov 14, 2022	64.75	69.85	62.50	62.50
6574	NASDAQ	VALU	Fri, Nov 11, 2022	60.83	62.00	60.18	60.18
6573	NASDAQ	VALU	Thu, Nov 10, 2022	63.24	66.90	62.43	66.90
6572	NASDAQ	VALU	Wed, Nov 9, 2022	60.00	67.74	60.00	63.24
6571	NASDAQ	VALU	Tue, Nov 8, 2022	55.51	58.00	54.00	55.92
6570	NASDAQ	VALU	Mon, Nov 7, 2022	56.44	56.44	56.44	56.44
6569	NASDAQ	VALU	Fri, Nov 4, 2022	51.98	59.25	51.98	59.25
6568	NASDAQ	VALU	Thu, Nov 3, 2022	49.10	51.00	48.16	49.08
6567	NASDAQ	VALU	Wed, Nov 2, 2022	52.10	52.32	49.00	49.00
6566	NASDAQ	VALU	Tue, Nov 1, 2022	52.00	52.00	52.00	52.00
6565	NASDAQ	VALU	Mon, Oct 31, 2022	61.10	61.10	50.44	53.60
6564	NASDAQ	VALU	Fri, Oct 28, 2022	62.50	62.50	61.60	61.60
6563	NASDAQ	VALU	Thu, Oct 27, 2022	64.83	64.83	60.51	62.56
6562	NASDAQ	VALU	Wed, Oct 26, 2022	60.85	60.85	60.47	60.47
6561	NASDAQ	VALU	Tue, Oct 25, 2022	60.48	60.48	60.48	60.48
6560	NASDAQ	VALU	Mon, Oct 24, 2022	65.48	65.48	60.48	60.48
6559	NASDAQ	VALU	Fri, Oct 21, 2022	58.32	65.48	58.32	65.48
6558	NASDAQ	VALU	Thu, Oct 20, 2022	58.69	60.56	58.50	58.50
6557	NASDAQ	VALU	Wed, Oct 19, 2022	62.45	63.03	60.48	60.48
6556	NASDAQ	VALU	Tue, Oct 18, 2022	68.57	72.30	60.59	64.50
6555	NASDAQ	VALU	Mon, Oct 17, 2022	70.00	73.30	65.00	65.50
6554	NASDAQ	VALU	Fri, Oct 14, 2022	68.00	69.45	68.00	68.05
6553	NASDAQ	VALU	Thu, Oct 13, 2022	62.66	68.00	62.66	68.00
6552	NASDAQ	VALU	Wed, Oct 12, 2022	62.43	64.00	62.43	64.00
6551	NASDAQ	VALU	Tue, Oct 11, 2022	58.52	68.00	58.52	62.03
6550	NASDAQ	VALU	Mon, Oct 10, 2022	52.00	59.28	50.01	59.28
6549	NASDAQ	VALU	Fri, Oct 7, 2022	62.21	62.21	50.70	50.70
6548	NASDAQ	VALU	Thu, Oct 6, 2022	73.57	75.77	64.20	64.38
6547	NASDAQ	VALU	Wed, Oct 5, 2022	60.57	79.50	60.57	73.98
6546	NASDAQ	VALU	Tue, Oct 4, 2022	43.25	62.02	43.25	59.75
6545	NASDAQ	VALU	Mon, Oct 3, 2022	44.57	45.93	43.17	44.00
6544	NASDAQ	VALU	Fri, Sep 30, 2022	42.52	45.69	42.52	43.90
6543	NASDAQ	VALU	Thu, Sep 29, 2022	47.00	51.70	42.67	43.80
6542	NASDAQ	VALU	Wed, Sep 28, 2022	47.87	50.50	47.78	47.78
6541	NASDAQ	VALU	Tue, Sep 27, 2022	54.26	56.81	48.71	48.71
6540	NASDAQ	VALU	Mon, Sep 26, 2022	46.90	54.13	46.90	51.85
6539	NASDAQ	VALU	Fri, Sep 23, 2022	46.49	51.14	46.00	46.98
6538	NASDAQ	VALU	Thu, Sep 22, 2022	56.67	56.67	48.72	49.14
6537	NASDAQ	VALU	Wed, Sep 21, 2022	57.50	57.50	55.00	55.00
6536	NASDAQ	VALU	Tue, Sep 20, 2022	61.05	61.05	56.05	58.20
6535	NASDAQ	VALU	Mon, Sep 19, 2022	65.00	65.00	64.00	64.00
6534	NASDAQ	VALU	Fri, Sep 16, 2022	68.68	68.68	65.50	65.50
6533	NASDAQ	VALU	Thu, Sep 15, 2022	68.42	69.17	66.51	69.17
6532	NASDAQ	VALU	Wed, Sep 14, 2022	71.00	71.00	71.00	71.00
6531	NASDAQ	VALU	Tue, Sep 13, 2022	76.00	78.01	73.83	73.83
6530	NASDAQ	VALU	Mon, Sep 12, 2022	75.78	80.39	75.78	80.39
6529	NASDAQ	VALU	Fri, Sep 9, 2022	78.30	78.30	78.30	78.30
6528	NASDAQ	VALU	Thu, Sep 8, 2022	74.00	84.43	74.00	75.33
6527	NASDAQ	VALU	Wed, Sep 7, 2022	65.05	74.53	65.05	74.53
6526	NASDAQ	VALU	Tue, Sep 6, 2022	70.99	70.99	68.42	68.42
6525	NASDAQ	VALU	Fri, Sep 2, 2022	69.17	69.17	69.17	69.17
6524	NASDAQ	VALU	Thu, Sep 1, 2022	77.35	77.35	76.51	76.51
6523	NASDAQ	VALU	Wed, Aug 31, 2022	80.62	82.01	80.62	82.01
6522	NASDAQ	VALU	Tue, Aug 30, 2022	95.38	95.38	79.49	79.49
6521	NASDAQ	VALU	Mon, Aug 29, 2022	101.76	107.00	92.00	96.39
6520	NASDAQ	VALU	Fri, Aug 26, 2022	95.17	108.89	95.17	100.89
6519	NASDAQ	VALU	Thu, Aug 25, 2022	92.04	118.40	90.78	97.68
6518	NASDAQ	VALU	Wed, Aug 24, 2022	82.03	95.51	82.03	88.50
6517	NASDAQ	VALU	Tue, Aug 23, 2022	82.81	86.00	82.00	82.98
6516	NASDAQ	VALU	Mon, Aug 22, 2022	75.00	80.25	75.00	80.25
6515	NASDAQ	VALU	Fri, Aug 19, 2022	80.03	80.99	75.75	79.05
6514	NASDAQ	VALU	Thu, Aug 18, 2022	77.90	80.57	77.09	80.57
6513	NASDAQ	VALU	Wed, Aug 17, 2022	76.09	78.01	76.09	78.01
6512	NASDAQ	VALU	Tue, Aug 16, 2022	76.00	76.90	76.00	76.90
6511	NASDAQ	VALU	Mon, Aug 15, 2022	76.94	76.94	69.47	74.60
6510	NASDAQ	VALU	Fri, Aug 12, 2022	73.11	76.94	73.11	76.94
6509	NASDAQ	VALU	Thu, Aug 11, 2022	78.95	86.85	70.47	75.30
6508	NASDAQ	VALU	Wed, Aug 10, 2022	80.99	85.45	79.98	85.45
6507	NASDAQ	VALU	Tue, Aug 9, 2022	78.35	79.60	77.01	79.60
6506	NASDAQ	VALU	Mon, Aug 8, 2022	80.00	81.25	77.60	78.20
6505	NASDAQ	VALU	Fri, Aug 5, 2022	81.00	83.90	78.43	80.85
6504	NASDAQ	VALU	Thu, Aug 4, 2022	90.00	90.00	85.24	85.24
6503	NASDAQ	VALU	Wed, Aug 3, 2022	94.00	94.00	87.66	90.15
6502	NASDAQ	VALU	Tue, Aug 2, 2022	97.04	97.04	90.59	94.89
6501	NASDAQ	VALU	Mon, Aug 1, 2022	86.79	98.69	83.50	98.25
6500	NASDAQ	VALU	Fri, Jul 29, 2022	88.94	92.00	86.79	86.79
6499	NASDAQ	VALU	Thu, Jul 28, 2022	85.46	86.80	81.12	83.94
6498	NASDAQ	VALU	Wed, Jul 27, 2022	76.80	85.95	76.50	85.95
6497	NASDAQ	VALU	Tue, Jul 26, 2022	82.74	82.74	82.74	82.74
6496	NASDAQ	VALU	Mon, Jul 25, 2022	82.06	82.06	77.39	78.31
6495	NASDAQ	VALU	Fri, Jul 22, 2022	74.52	74.52	74.52	74.52
6494	NASDAQ	VALU	Thu, Jul 21, 2022	80.87	81.40	75.00	75.00
6493	NASDAQ	VALU	Wed, Jul 20, 2022	74.83	81.66	74.83	81.64
6492	NASDAQ	VALU	Tue, Jul 19, 2022	72.00	74.83	72.00	74.83
6491	NASDAQ	VALU	Mon, Jul 18, 2022	63.00	67.22	63.00	67.22
6490	NASDAQ	VALU	Fri, Jul 15, 2022	59.33	63.03	59.33	63.03
6489	NASDAQ	VALU	Thu, Jul 14, 2022	57.60	59.13	57.14	57.70
6488	NASDAQ	VALU	Wed, Jul 13, 2022	59.43	61.41	58.70	59.68
6487	NASDAQ	VALU	Tue, Jul 12, 2022	58.91	61.31	58.91	60.03
6486	NASDAQ	VALU	Mon, Jul 11, 2022	63.72	63.87	59.78	60.15
6485	NASDAQ	VALU	Fri, Jul 8, 2022	62.40	64.81	62.37	62.37
6484	NASDAQ	VALU	Thu, Jul 7, 2022	58.45	59.77	58.45	59.77
6483	NASDAQ	VALU	Wed, Jul 6, 2022	62.54	62.54	59.50	59.98
6482	NASDAQ	VALU	Tue, Jul 5, 2022	62.21	63.41	61.12	61.90
6481	NASDAQ	VALU	Fri, Jul 1, 2022	66.10	66.80	65.14	65.14
6480	NASDAQ	VALU	Thu, Jun 30, 2022	62.16	66.05	62.16	66.05
6479	NASDAQ	VALU	Wed, Jun 29, 2022	70.98	70.98	60.47	63.17
6478	NASDAQ	VALU	Tue, Jun 28, 2022	69.43	71.58	69.43	70.40
6477	NASDAQ	VALU	Mon, Jun 27, 2022	62.06	70.40	61.42	70.40
6476	NASDAQ	VALU	Fri, Jun 24, 2022	58.97	63.34	56.35	62.09
6475	NASDAQ	VALU	Thu, Jun 23, 2022	57.98	59.00	55.47	56.42
6474	NASDAQ	VALU	Wed, Jun 22, 2022	54.34	59.20	54.34	57.58
6473	NASDAQ	VALU	Tue, Jun 21, 2022	56.93	56.93	55.39	56.21
6472	NASDAQ	VALU	Fri, Jun 17, 2022	54.81	59.20	54.81	56.50
6471	NASDAQ	VALU	Thu, Jun 16, 2022	52.70	56.00	52.70	54.50
6470	NASDAQ	VALU	Wed, Jun 15, 2022	52.55	56.70	52.55	56.46
6469	NASDAQ	VALU	Tue, Jun 14, 2022	54.74	56.00	52.82	52.82
6468	NASDAQ	VALU	Mon, Jun 13, 2022	59.00	59.77	55.63	56.10
6467	NASDAQ	VALU	Fri, Jun 10, 2022	61.62	61.91	60.00	60.66
6466	NASDAQ	VALU	Thu, Jun 9, 2022	64.00	64.70	63.68	64.70
6465	NASDAQ	VALU	Wed, Jun 8, 2022	63.35	65.47	63.35	63.73
6464	NASDAQ	VALU	Tue, Jun 7, 2022	63.72	65.37	63.68	64.81
6463	NASDAQ	VALU	Mon, Jun 6, 2022	64.77	64.77	61.22	62.50
6462	NASDAQ	VALU	Fri, Jun 3, 2022	68.05	68.70	64.70	64.70
6461	NASDAQ	VALU	Thu, Jun 2, 2022	70.00	70.50	69.79	70.39
6460	NASDAQ	VALU	Wed, Jun 1, 2022	71.87	72.73	70.50	70.88
6459	NASDAQ	VALU	Tue, May 31, 2022	68.32	73.00	68.32	70.61
6458	NASDAQ	VALU	Fri, May 27, 2022	67.77	71.07	67.69	69.93
6457	NASDAQ	VALU	Thu, May 26, 2022	69.40	71.53	66.73	68.14
6456	NASDAQ	VALU	Wed, May 25, 2022	67.53	73.64	67.28	69.50
6455	NASDAQ	VALU	Tue, May 24, 2022	69.73	70.10	66.85	67.69
6454	NASDAQ	VALU	Mon, May 23, 2022	70.20	72.94	69.34	70.87
6453	NASDAQ	VALU	Fri, May 20, 2022	73.20	73.20	69.35	69.35
6452	NASDAQ	VALU	Thu, May 19, 2022	69.55	69.55	69.55	69.55
6451	NASDAQ	VALU	Wed, May 18, 2022	72.00	72.67	71.01	71.88
6450	NASDAQ	VALU	Tue, May 17, 2022	73.36	73.99	72.31	72.96
6449	NASDAQ	VALU	Mon, May 16, 2022	71.74	74.55	71.74	72.29
6448	NASDAQ	VALU	Fri, May 13, 2022	72.23	72.58	69.85	70.32
6447	NASDAQ	VALU	Thu, May 12, 2022	73.30	73.30	71.71	71.71
6446	NASDAQ	VALU	Wed, May 11, 2022	76.99	79.55	72.59	73.61
6445	NASDAQ	VALU	Tue, May 10, 2022	73.85	79.55	73.85	77.27
6444	NASDAQ	VALU	Mon, May 9, 2022	70.69	72.72	69.93	70.00
6443	NASDAQ	VALU	Fri, May 6, 2022	74.60	74.60	70.08	70.08
6442	NASDAQ	VALU	Thu, May 5, 2022	73.30	76.13	72.13	74.52
6441	NASDAQ	VALU	Wed, May 4, 2022	72.24	74.50	71.51	73.80
6440	NASDAQ	VALU	Tue, May 3, 2022	70.98	73.37	70.98	71.19
6439	NASDAQ	VALU	Mon, May 2, 2022	68.37	71.87	68.37	71.78
6438	NASDAQ	VALU	Fri, Apr 29, 2022	61.00	66.20	61.00	65.47
6437	NASDAQ	VALU	Thu, Apr 28, 2022	58.37	64.24	58.37	60.49
6436	NASDAQ	VALU	Wed, Apr 27, 2022	58.11	58.86	57.52	57.52
6435	NASDAQ	VALU	Tue, Apr 26, 2022	61.86	62.05	59.86	59.86
6434	NASDAQ	VALU	Mon, Apr 25, 2022	61.49	64.59	59.06	62.95
6433	NASDAQ	VALU	Fri, Apr 22, 2022	76.30	76.30	58.86	61.70
6432	NASDAQ	VALU	Thu, Apr 21, 2022	88.95	88.95	74.17	76.35
6431	NASDAQ	VALU	Wed, Apr 20, 2022	88.53	91.72	88.53	88.80
6430	NASDAQ	VALU	Tue, Apr 19, 2022	88.54	91.50	87.75	88.53
6429	NASDAQ	VALU	Mon, Apr 18, 2022	86.36	88.99	86.36	87.12
6428	NASDAQ	VALU	Thu, Apr 14, 2022	83.50	86.37	83.50	86.20
6427	NASDAQ	VALU	Wed, Apr 13, 2022	81.65	87.00	81.65	83.49
6426	NASDAQ	VALU	Tue, Apr 12, 2022	76.53	81.94	76.53	81.00
6425	NASDAQ	VALU	Mon, Apr 11, 2022	73.29	76.95	73.01	76.70
6424	NASDAQ	VALU	Fri, Apr 8, 2022	70.52	74.94	70.52	74.94
6423	NASDAQ	VALU	Thu, Apr 7, 2022	68.62	70.50	68.62	69.50
6422	NASDAQ	VALU	Wed, Apr 6, 2022	68.00	68.80	68.00	68.80
6421	NASDAQ	VALU	Tue, Apr 5, 2022	69.40	69.99	68.35	68.35
6420	NASDAQ	VALU	Mon, Apr 4, 2022	68.28	70.00	68.10	69.44
6419	NASDAQ	VALU	Fri, Apr 1, 2022	66.51	68.50	65.46	67.35
6418	NASDAQ	VALU	Thu, Mar 31, 2022	67.05	67.53	64.89	67.00
6417	NASDAQ	VALU	Wed, Mar 30, 2022	68.47	68.47	66.46	67.00
6416	NASDAQ	VALU	Tue, Mar 29, 2022	67.83	68.00	67.02	67.60
6415	NASDAQ	VALU	Mon, Mar 28, 2022	67.05	68.47	67.05	67.53
6414	NASDAQ	VALU	Fri, Mar 25, 2022	66.93	67.97	65.83	67.15
6413	NASDAQ	VALU	Thu, Mar 24, 2022	69.25	69.26	67.15	67.15
6412	NASDAQ	VALU	Wed, Mar 23, 2022	69.43	69.91	68.01	68.69
6411	NASDAQ	VALU	Tue, Mar 22, 2022	67.94	69.54	67.25	68.40
6410	NASDAQ	VALU	Mon, Mar 21, 2022	69.27	70.00	68.00	69.10
6409	NASDAQ	VALU	Fri, Mar 18, 2022	69.53	70.94	68.16	69.00
6408	NASDAQ	VALU	Thu, Mar 17, 2022	64.80	71.84	64.80	70.04
6407	NASDAQ	VALU	Wed, Mar 16, 2022	62.12	64.58	59.81	63.70
6406	NASDAQ	VALU	Tue, Mar 15, 2022	59.35	62.20	59.35	61.05
6405	NASDAQ	VALU	Mon, Mar 14, 2022	58.96	61.25	58.96	60.00
6404	NASDAQ	VALU	Fri, Mar 11, 2022	61.90	63.00	60.50	61.53
6403	NASDAQ	VALU	Thu, Mar 10, 2022	60.39	60.77	58.56	60.60
6402	NASDAQ	VALU	Wed, Mar 9, 2022	56.58	62.35	56.58	60.87
6401	NASDAQ	VALU	Tue, Mar 8, 2022	60.96	60.96	56.30	56.30
6400	NASDAQ	VALU	Mon, Mar 7, 2022	62.10	62.71	59.91	59.91
6399	NASDAQ	VALU	Fri, Mar 4, 2022	59.00	62.47	56.45	61.46
6398	NASDAQ	VALU	Thu, Mar 3, 2022	60.62	60.62	59.81	59.97
6397	NASDAQ	VALU	Wed, Mar 2, 2022	55.22	61.63	54.79	60.55
6396	NASDAQ	VALU	Tue, Mar 1, 2022	60.63	66.51	53.79	54.72
6395	NASDAQ	VALU	Mon, Feb 28, 2022	62.85	63.47	58.79	59.01
6394	NASDAQ	VALU	Fri, Feb 25, 2022	62.12	63.99	60.88	62.85
6393	NASDAQ	VALU	Thu, Feb 24, 2022	57.45	60.31	57.22	60.31
6392	NASDAQ	VALU	Wed, Feb 23, 2022	57.65	58.29	52.61	57.51
6391	NASDAQ	VALU	Tue, Feb 22, 2022	59.19	59.19	56.66	56.66
6390	NASDAQ	VALU	Fri, Feb 18, 2022	58.89	60.20	57.48	59.03
6389	NASDAQ	VALU	Thu, Feb 17, 2022	60.40	60.51	58.10	58.80
6388	NASDAQ	VALU	Wed, Feb 16, 2022	59.75	60.59	59.62	60.20
6387	NASDAQ	VALU	Tue, Feb 15, 2022	58.42	60.05	58.19	59.75
6386	NASDAQ	VALU	Mon, Feb 14, 2022	57.47	59.02	57.47	58.35
6385	NASDAQ	VALU	Fri, Feb 11, 2022	58.60	59.28	57.29	57.74
6384	NASDAQ	VALU	Thu, Feb 10, 2022	60.58	60.58	56.56	57.86
6383	NASDAQ	VALU	Wed, Feb 9, 2022	60.69	62.05	60.17	60.38
6382	NASDAQ	VALU	Tue, Feb 8, 2022	58.80	60.57	58.80	60.57
6381	NASDAQ	VALU	Mon, Feb 7, 2022	58.71	60.68	58.24	58.95
6380	NASDAQ	VALU	Fri, Feb 4, 2022	61.38	61.38	57.09	58.63
6379	NASDAQ	VALU	Thu, Feb 3, 2022	59.21	61.01	58.82	59.89
6378	NASDAQ	VALU	Wed, Feb 2, 2022	59.67	61.31	58.29	59.59
6377	NASDAQ	VALU	Tue, Feb 1, 2022	59.00	59.90	57.14	59.04
6376	NASDAQ	VALU	Mon, Jan 31, 2022	54.65	59.78	54.57	58.98
6375	NASDAQ	VALU	Fri, Jan 28, 2022	51.51	56.00	49.39	54.65
6374	NASDAQ	VALU	Thu, Jan 27, 2022	57.05	57.07	52.33	52.51
6373	NASDAQ	VALU	Wed, Jan 26, 2022	57.73	61.79	55.60	56.98
6372	NASDAQ	VALU	Tue, Jan 25, 2022	56.75	58.18	54.21	56.62
6371	NASDAQ	VALU	Mon, Jan 24, 2022	56.26	56.81	54.80	55.65
6370	NASDAQ	VALU	Fri, Jan 21, 2022	56.15	58.85	53.80	56.35
6369	NASDAQ	VALU	Thu, Jan 20, 2022	55.68	56.99	55.47	55.97
6368	NASDAQ	VALU	Wed, Jan 19, 2022	54.75	57.50	53.74	55.68
6367	NASDAQ	VALU	Tue, Jan 18, 2022	50.67	53.90	50.64	53.62
6366	NASDAQ	VALU	Fri, Jan 14, 2022	51.63	51.63	49.93	50.85
6365	NASDAQ	VALU	Thu, Jan 13, 2022	50.24	51.68	49.49	50.83
6364	NASDAQ	VALU	Wed, Jan 12, 2022	49.17	50.90	49.00	49.60
6363	NASDAQ	VALU	Tue, Jan 11, 2022	49.49	49.88	46.97	48.77
6362	NASDAQ	VALU	Mon, Jan 10, 2022	48.68	50.29	46.73	49.25
6361	NASDAQ	VALU	Fri, Jan 7, 2022	50.18	50.18	48.20	48.56
6360	NASDAQ	VALU	Thu, Jan 6, 2022	49.00	51.00	48.91	50.32
6359	NASDAQ	VALU	Wed, Jan 5, 2022	47.52	49.26	47.52	49.26
6358	NASDAQ	VALU	Tue, Jan 4, 2022	48.59	48.59	47.40	47.85
6357	NASDAQ	VALU	Mon, Jan 3, 2022	48.42	48.88	46.51	47.60
6356	NASDAQ	VALU	Fri, Dec 31, 2021	47.84	47.84	45.53	46.82
6355	NASDAQ	VALU	Thu, Dec 30, 2021	47.51	47.51	46.59	47.04
6354	NASDAQ	VALU	Wed, Dec 29, 2021	47.40	48.52	46.94	47.22
6353	NASDAQ	VALU	Tue, Dec 28, 2021	47.96	48.03	47.46	47.80
6352	NASDAQ	VALU	Mon, Dec 27, 2021	48.34	48.70	46.54	47.73
6351	NASDAQ	VALU	Thu, Dec 23, 2021	47.77	47.99	47.55	47.55
6350	NASDAQ	VALU	Wed, Dec 22, 2021	46.55	48.79	45.85	47.35
6349	NASDAQ	VALU	Tue, Dec 21, 2021	45.40	47.18	44.85	46.74
6348	NASDAQ	VALU	Mon, Dec 20, 2021	44.50	45.28	43.55	45.28
6347	NASDAQ	VALU	Fri, Dec 17, 2021	44.50	46.00	43.00	45.56
6346	NASDAQ	VALU	Thu, Dec 16, 2021	45.60	45.80	43.76	44.66
6345	NASDAQ	VALU	Wed, Dec 15, 2021	43.78	46.50	42.93	45.82
6344	NASDAQ	VALU	Tue, Dec 14, 2021	41.80	44.50	41.80	44.40
6343	NASDAQ	VALU	Mon, Dec 13, 2021	41.50	43.00	41.50	42.25
6342	NASDAQ	VALU	Fri, Dec 10, 2021	43.34	45.29	41.52	41.52
6341	NASDAQ	VALU	Thu, Dec 9, 2021	42.55	42.55	41.85	41.85
6340	NASDAQ	VALU	Wed, Dec 8, 2021	42.75	44.14	42.45	43.50
6339	NASDAQ	VALU	Tue, Dec 7, 2021	43.10	44.62	42.36	43.44
6338	NASDAQ	VALU	Mon, Dec 6, 2021	42.04	45.29	42.04	43.89
6337	NASDAQ	VALU	Fri, Dec 3, 2021	41.59	43.17	41.59	43.17
6336	NASDAQ	VALU	Thu, Dec 2, 2021	41.15	42.50	41.15	41.97
6335	NASDAQ	VALU	Wed, Dec 1, 2021	40.71	42.48	40.50	40.50
6334	NASDAQ	VALU	Tue, Nov 30, 2021	41.49	41.90	40.45	40.50
6333	NASDAQ	VALU	Mon, Nov 29, 2021	42.10	43.70	41.29	41.29
6332	NASDAQ	VALU	Fri, Nov 26, 2021	42.94	42.94	41.30	41.80
6331	NASDAQ	VALU	Wed, Nov 24, 2021	44.38	45.45	42.80	43.60
6330	NASDAQ	VALU	Tue, Nov 23, 2021	44.82	45.20	43.60	44.56
6329	NASDAQ	VALU	Mon, Nov 22, 2021	43.53	45.97	43.50	44.45
6328	NASDAQ	VALU	Fri, Nov 19, 2021	43.50	44.11	40.28	43.40
6327	NASDAQ	VALU	Thu, Nov 18, 2021	43.55	43.92	43.50	43.50
6326	NASDAQ	VALU	Wed, Nov 17, 2021	46.01	46.30	42.65	43.10
6325	NASDAQ	VALU	Tue, Nov 16, 2021	44.47	47.25	44.47	46.52
6324	NASDAQ	VALU	Mon, Nov 15, 2021	41.85	45.09	41.50	45.09
6323	NASDAQ	VALU	Fri, Nov 12, 2021	39.90	42.00	39.50	41.65
6322	NASDAQ	VALU	Thu, Nov 11, 2021	40.30	41.73	39.02	40.20
6321	NASDAQ	VALU	Wed, Nov 10, 2021	43.45	43.45	39.50	40.20
6320	NASDAQ	VALU	Tue, Nov 9, 2021	41.75	45.80	37.50	43.91
6319	NASDAQ	VALU	Mon, Nov 8, 2021	39.20	43.34	38.30	41.75
6318	NASDAQ	VALU	Fri, Nov 5, 2021	34.45	40.45	34.45	39.50
6317	NASDAQ	VALU	Thu, Nov 4, 2021	34.50	34.73	33.72	34.11
6316	NASDAQ	VALU	Wed, Nov 3, 2021	34.00	34.73	33.46	34.45
6315	NASDAQ	VALU	Tue, Nov 2, 2021	34.40	34.40	33.60	33.99
6314	NASDAQ	VALU	Mon, Nov 1, 2021	34.41	35.16	33.75	34.54
6313	NASDAQ	VALU	Fri, Oct 29, 2021	32.75	34.61	32.34	34.45
6312	NASDAQ	VALU	Thu, Oct 28, 2021	32.02	32.14	32.02	32.14
6311	NASDAQ	VALU	Wed, Oct 27, 2021	31.55	32.87	31.55	31.96
6310	NASDAQ	VALU	Tue, Oct 26, 2021	32.10	32.52	31.99	32.09
6309	NASDAQ	VALU	Mon, Oct 25, 2021	33.05	33.05	31.76	32.26
6308	NASDAQ	VALU	Fri, Oct 22, 2021	31.50	33.07	31.50	32.51
6307	NASDAQ	VALU	Thu, Oct 21, 2021	32.40	32.88	31.02	31.22
6306	NASDAQ	VALU	Wed, Oct 20, 2021	32.77	32.91	32.00	32.00
6305	NASDAQ	VALU	Tue, Oct 19, 2021	33.87	33.87	32.02	32.04
6304	NASDAQ	VALU	Mon, Oct 18, 2021	31.78	34.70	31.49	33.82
6303	NASDAQ	VALU	Fri, Oct 15, 2021	32.40	32.50	32.40	32.40
6302	NASDAQ	VALU	Thu, Oct 14, 2021	33.66	34.77	32.19	32.20
6301	NASDAQ	VALU	Wed, Oct 13, 2021	31.77	32.87	31.63	32.65
6300	NASDAQ	VALU	Tue, Oct 12, 2021	32.73	33.12	31.55	31.78
6299	NASDAQ	VALU	Mon, Oct 11, 2021	31.00	33.26	31.00	32.23
6298	NASDAQ	VALU	Fri, Oct 8, 2021	30.44	31.75	30.44	31.54
6297	NASDAQ	VALU	Thu, Oct 7, 2021	32.10	34.45	31.49	31.55
6296	NASDAQ	VALU	Wed, Oct 6, 2021	31.60	32.61	31.38	31.80
6295	NASDAQ	VALU	Tue, Oct 5, 2021	34.30	35.10	31.60	31.75
6294	NASDAQ	VALU	Mon, Oct 4, 2021	34.47	36.50	33.96	34.19
6293	NASDAQ	VALU	Fri, Oct 1, 2021	33.94	36.00	32.67	34.58
6292	NASDAQ	VALU	Thu, Sep 30, 2021	33.47	34.86	33.47	34.26
6291	NASDAQ	VALU	Wed, Sep 29, 2021	34.84	34.84	34.60	34.75
6290	NASDAQ	VALU	Tue, Sep 28, 2021	33.32	34.83	33.32	34.54
6289	NASDAQ	VALU	Mon, Sep 27, 2021	34.74	34.93	33.65	34.40
6288	NASDAQ	VALU	Fri, Sep 24, 2021	34.45	34.67	34.09	34.50
6287	NASDAQ	VALU	Thu, Sep 23, 2021	34.91	36.00	33.80	34.27
6286	NASDAQ	VALU	Wed, Sep 22, 2021	32.55	35.83	31.49	33.40
6285	NASDAQ	VALU	Tue, Sep 21, 2021	32.55	32.55	31.85	31.85
6284	NASDAQ	VALU	Mon, Sep 20, 2021	31.19	32.60	30.79	31.52
6283	NASDAQ	VALU	Fri, Sep 17, 2021	32.00	32.41	31.10	31.10
6282	NASDAQ	VALU	Thu, Sep 16, 2021	33.00	33.00	31.49	32.18
6281	NASDAQ	VALU	Wed, Sep 15, 2021	34.50	34.74	33.04	33.40
6280	NASDAQ	VALU	Tue, Sep 14, 2021	35.08	35.08	33.29	34.35
6279	NASDAQ	VALU	Mon, Sep 13, 2021	34.92	35.47	33.99	34.44
6278	NASDAQ	VALU	Fri, Sep 10, 2021	34.40	34.97	34.08	34.27
6277	NASDAQ	VALU	Thu, Sep 9, 2021	32.55	33.56	32.50	33.20
6276	NASDAQ	VALU	Wed, Sep 8, 2021	35.30	37.23	33.16	33.26
6275	NASDAQ	VALU	Tue, Sep 7, 2021	36.61	36.81	32.76	35.34
6274	NASDAQ	VALU	Fri, Sep 3, 2021	36.42	36.70	36.02	36.30
6273	NASDAQ	VALU	Thu, Sep 2, 2021	36.10	36.62	35.71	36.59
6272	NASDAQ	VALU	Wed, Sep 1, 2021	37.84	37.84	36.00	36.17
6271	NASDAQ	VALU	Tue, Aug 31, 2021	37.80	38.53	36.65	36.65
6270	NASDAQ	VALU	Mon, Aug 30, 2021	38.20	38.90	37.70	37.70
6269	NASDAQ	VALU	Fri, Aug 27, 2021	36.24	38.55	36.24	37.95
6268	NASDAQ	VALU	Thu, Aug 26, 2021	37.02	37.02	36.01	36.01
6267	NASDAQ	VALU	Wed, Aug 25, 2021	36.83	37.79	36.50	36.82
6266	NASDAQ	VALU	Tue, Aug 24, 2021	37.01	37.01	35.07	36.80
6265	NASDAQ	VALU	Mon, Aug 23, 2021	36.04	37.43	35.39	36.51
6264	NASDAQ	VALU	Fri, Aug 20, 2021	34.50	39.51	33.91	35.61
6263	NASDAQ	VALU	Thu, Aug 19, 2021	31.82	34.84	31.82	34.40
6262	NASDAQ	VALU	Wed, Aug 18, 2021	31.19	34.26	31.19	32.05
6261	NASDAQ	VALU	Tue, Aug 17, 2021	31.10	31.10	31.10	31.10
6260	NASDAQ	VALU	Mon, Aug 16, 2021	0.00	0.00	0.00	31.54
6259	NASDAQ	VALU	Fri, Aug 13, 2021	31.54	31.54	31.54	31.54
6258	NASDAQ	VALU	Thu, Aug 12, 2021	32.10	32.30	31.65	31.67
6257	NASDAQ	VALU	Wed, Aug 11, 2021	32.50	32.86	32.05	32.86
6256	NASDAQ	VALU	Tue, Aug 10, 2021	32.00	32.00	32.00	32.00
6255	NASDAQ	VALU	Mon, Aug 9, 2021	32.40	32.40	32.40	32.40
6254	NASDAQ	VALU	Fri, Aug 6, 2021	33.00	33.00	31.75	32.10
6253	NASDAQ	VALU	Thu, Aug 5, 2021	33.66	33.66	32.54	33.35
6252	NASDAQ	VALU	Wed, Aug 4, 2021	32.36	32.36	32.36	32.36
6251	NASDAQ	VALU	Tue, Aug 3, 2021	32.65	32.95	31.36	31.71
6250	NASDAQ	VALU	Mon, Aug 2, 2021	33.28	33.50	32.12	32.50
6249	NASDAQ	VALU	Fri, Jul 30, 2021	32.00	32.00	32.00	32.00
6248	NASDAQ	VALU	Thu, Jul 29, 2021	33.50	33.50	31.85	32.41
6247	NASDAQ	VALU	Wed, Jul 28, 2021	32.39	33.70	32.33	33.10
6246	NASDAQ	VALU	Tue, Jul 27, 2021	32.58	32.58	32.58	32.58
6245	NASDAQ	VALU	Mon, Jul 26, 2021	32.85	32.85	32.79	32.79
6244	NASDAQ	VALU	Fri, Jul 23, 2021	31.99	33.50	31.99	33.10
6243	NASDAQ	VALU	Thu, Jul 22, 2021	33.05	33.43	31.80	33.40
6242	NASDAQ	VALU	Wed, Jul 21, 2021	30.89	33.77	30.15	33.00
6241	NASDAQ	VALU	Tue, Jul 20, 2021	31.62	31.67	29.54	30.40
6240	NASDAQ	VALU	Mon, Jul 19, 2021	30.35	30.39	30.20	30.20
6239	NASDAQ	VALU	Fri, Jul 16, 2021	32.10	32.10	30.89	31.67
6238	NASDAQ	VALU	Thu, Jul 15, 2021	31.58	32.77	31.00	32.10
6237	NASDAQ	VALU	Wed, Jul 14, 2021	31.43	31.43	30.33	30.33
6236	NASDAQ	VALU	Tue, Jul 13, 2021	30.80	30.80	30.80	30.80
6235	NASDAQ	VALU	Mon, Jul 12, 2021	30.62	30.62	30.62	30.62
6234	NASDAQ	VALU	Fri, Jul 9, 2021	0.00	0.00	0.00	30.63
6233	NASDAQ	VALU	Thu, Jul 8, 2021	30.45	30.63	30.45	30.63
6232	NASDAQ	VALU	Wed, Jul 7, 2021	30.57	32.09	30.57	31.24
6231	NASDAQ	VALU	Tue, Jul 6, 2021	30.95	31.23	30.66	30.70
6230	NASDAQ	VALU	Fri, Jul 2, 2021	30.45	32.75	30.45	30.75
6229	NASDAQ	VALU	Thu, Jul 1, 2021	31.89	31.89	29.88	29.88
6228	NASDAQ	VALU	Wed, Jun 30, 2021	30.18	31.00	30.18	31.00
6227	NASDAQ	VALU	Tue, Jun 29, 2021	30.50	30.50	30.50	30.50
6226	NASDAQ	VALU	Mon, Jun 28, 2021	30.75	30.90	30.04	30.90
6225	NASDAQ	VALU	Fri, Jun 25, 2021	29.74	31.23	29.74	31.23
6224	NASDAQ	VALU	Thu, Jun 24, 2021	30.96	30.96	30.24	30.24
6223	NASDAQ	VALU	Wed, Jun 23, 2021	29.21	31.50	29.21	30.80
6222	NASDAQ	VALU	Tue, Jun 22, 2021	29.51	29.76	29.51	29.75
6221	NASDAQ	VALU	Mon, Jun 21, 2021	30.12	30.12	30.05	30.05
6220	NASDAQ	VALU	Fri, Jun 18, 2021	29.85	30.07	29.85	30.04
6219	NASDAQ	VALU	Thu, Jun 17, 2021	29.90	30.12	29.90	30.12
6218	NASDAQ	VALU	Wed, Jun 16, 2021	30.54	30.54	30.05	30.15
6217	NASDAQ	VALU	Tue, Jun 15, 2021	30.50	31.02	30.50	30.71
6216	NASDAQ	VALU	Mon, Jun 14, 2021	31.92	33.03	31.61	31.61
6215	NASDAQ	VALU	Fri, Jun 11, 2021	33.39	33.39	33.10	33.10
6214	NASDAQ	VALU	Thu, Jun 10, 2021	33.49	33.49	32.36	33.40
6213	NASDAQ	VALU	Wed, Jun 9, 2021	33.00	33.59	32.30	33.59
6212	NASDAQ	VALU	Tue, Jun 8, 2021	31.62	33.50	31.29	33.00
6211	NASDAQ	VALU	Mon, Jun 7, 2021	30.70	32.20	30.50	31.65
6210	NASDAQ	VALU	Fri, Jun 4, 2021	30.80	30.80	29.87	30.18
6209	NASDAQ	VALU	Thu, Jun 3, 2021	30.89	31.30	30.75	30.80
6208	NASDAQ	VALU	Wed, Jun 2, 2021	31.20	32.00	31.11	31.11
6207	NASDAQ	VALU	Tue, Jun 1, 2021	31.49	32.40	31.25	31.25
6206	NASDAQ	VALU	Fri, May 28, 2021	30.90	30.90	30.90	30.90
6205	NASDAQ	VALU	Thu, May 27, 2021	32.00	32.00	31.02	31.10
6204	NASDAQ	VALU	Wed, May 26, 2021	31.31	31.88	31.31	31.49
6203	NASDAQ	VALU	Tue, May 25, 2021	31.38	31.88	31.38	31.88
6202	NASDAQ	VALU	Mon, May 24, 2021	33.00	33.00	30.54	32.54
6201	NASDAQ	VALU	Fri, May 21, 2021	31.82	31.82	31.10	31.35
6200	NASDAQ	VALU	Thu, May 20, 2021	31.50	31.50	31.24	31.24
6199	NASDAQ	VALU	Wed, May 19, 2021	31.02	31.60	31.02	31.60
6198	NASDAQ	VALU	Tue, May 18, 2021	32.75	32.80	32.48	32.50
6197	NASDAQ	VALU	Mon, May 17, 2021	29.39	33.30	29.39	33.00
6196	NASDAQ	VALU	Fri, May 14, 2021	29.19	33.48	28.84	31.00
6195	NASDAQ	VALU	Thu, May 13, 2021	29.00	29.83	28.60	29.21
6194	NASDAQ	VALU	Wed, May 12, 2021	28.99	29.00	28.99	29.00
6193	NASDAQ	VALU	Tue, May 11, 2021	29.00	29.00	28.68	28.68
6192	NASDAQ	VALU	Mon, May 10, 2021	29.89	29.97	28.99	29.12
6191	NASDAQ	VALU	Fri, May 7, 2021	28.75	28.75	28.74	28.74
6190	NASDAQ	VALU	Thu, May 6, 2021	29.10	29.14	29.04	29.04
6189	NASDAQ	VALU	Wed, May 5, 2021	29.90	30.00	29.90	30.00
6188	NASDAQ	VALU	Tue, May 4, 2021	29.66	29.83	29.66	29.83
6187	NASDAQ	VALU	Mon, May 3, 2021	30.54	30.98	30.02	30.98
6186	NASDAQ	VALU	Fri, Apr 30, 2021	29.50	30.54	29.49	30.54
6185	NASDAQ	VALU	Thu, Apr 29, 2021	30.89	30.89	29.51	30.11
6184	NASDAQ	VALU	Wed, Apr 28, 2021	30.39	30.43	30.35	30.35
6183	NASDAQ	VALU	Tue, Apr 27, 2021	30.75	30.75	30.75	30.75
6182	NASDAQ	VALU	Mon, Apr 26, 2021	31.08	31.08	30.23	30.89
6181	NASDAQ	VALU	Fri, Apr 23, 2021	30.70	31.32	30.30	30.30
6180	NASDAQ	VALU	Thu, Apr 22, 2021	30.50	31.69	30.50	30.80
6179	NASDAQ	VALU	Wed, Apr 21, 2021	30.31	31.49	30.31	31.01
6178	NASDAQ	VALU	Tue, Apr 20, 2021	30.30	31.47	30.30	30.51
6177	NASDAQ	VALU	Mon, Apr 19, 2021	31.05	31.46	30.94	31.45
6176	NASDAQ	VALU	Fri, Apr 16, 2021	30.40	31.77	30.32	30.57
6175	NASDAQ	VALU	Thu, Apr 15, 2021	29.95	31.20	29.95	30.11
6174	NASDAQ	VALU	Wed, Apr 14, 2021	30.19	31.27	29.70	29.70
6173	NASDAQ	VALU	Tue, Apr 13, 2021	31.32	31.32	29.05	29.05
6172	NASDAQ	VALU	Mon, Apr 12, 2021	31.34	31.44	30.25	30.73
6171	NASDAQ	VALU	Fri, Apr 9, 2021	31.60	31.60	30.50	31.60
6170	NASDAQ	VALU	Thu, Apr 8, 2021	31.99	31.99	31.40	31.60
6169	NASDAQ	VALU	Wed, Apr 7, 2021	31.53	32.02	31.45	31.60
6168	NASDAQ	VALU	Tue, Apr 6, 2021	31.99	32.00	30.09	30.67
6167	NASDAQ	VALU	Mon, Apr 5, 2021	29.34	33.00	29.22	32.18
6166	NASDAQ	VALU	Thu, Apr 1, 2021	28.66	28.80	28.06	28.06
6165	NASDAQ	VALU	Wed, Mar 31, 2021	27.25	28.19	26.96	28.19
6164	NASDAQ	VALU	Tue, Mar 30, 2021	26.95	27.25	26.90	27.20
6163	NASDAQ	VALU	Mon, Mar 29, 2021	28.14	28.43	26.57	26.57
6162	NASDAQ	VALU	Fri, Mar 26, 2021	26.72	28.39	26.72	28.10
6161	NASDAQ	VALU	Thu, Mar 25, 2021	27.00	27.03	26.53	27.03
6160	NASDAQ	VALU	Wed, Mar 24, 2021	28.17	28.17	27.19	27.19
6159	NASDAQ	VALU	Tue, Mar 23, 2021	29.44	29.44	28.04	28.04
6158	NASDAQ	VALU	Mon, Mar 22, 2021	29.50	30.17	28.75	28.75
6157	NASDAQ	VALU	Fri, Mar 19, 2021	29.59	29.92	29.34	29.62
6156	NASDAQ	VALU	Thu, Mar 18, 2021	30.35	31.32	29.24	29.80
6155	NASDAQ	VALU	Wed, Mar 17, 2021	30.27	31.98	30.00	30.00
6154	NASDAQ	VALU	Tue, Mar 16, 2021	31.60	31.60	30.65	31.60
6153	NASDAQ	VALU	Mon, Mar 15, 2021	30.21	31.83	30.21	31.53
6152	NASDAQ	VALU	Fri, Mar 12, 2021	30.44	31.83	30.44	31.83
6151	NASDAQ	VALU	Thu, Mar 11, 2021	32.00	32.44	31.38	31.87
6150	NASDAQ	VALU	Wed, Mar 10, 2021	29.80	31.55	29.80	31.55
6149	NASDAQ	VALU	Tue, Mar 9, 2021	30.37	31.21	29.39	30.35
6148	NASDAQ	VALU	Mon, Mar 8, 2021	29.41	30.33	29.41	30.20
6147	NASDAQ	VALU	Fri, Mar 5, 2021	29.64	30.20	29.64	30.20
6146	NASDAQ	VALU	Thu, Mar 4, 2021	29.04	29.88	29.04	29.88
6145	NASDAQ	VALU	Wed, Mar 3, 2021	28.95	29.70	28.95	29.70
6144	NASDAQ	VALU	Tue, Mar 2, 2021	29.84	29.84	29.23	29.23
6143	NASDAQ	VALU	Mon, Mar 1, 2021	28.49	29.60	28.49	29.60
6142	NASDAQ	VALU	Fri, Feb 26, 2021	28.83	29.20	28.70	28.86
6141	NASDAQ	VALU	Thu, Feb 25, 2021	28.96	29.70	28.83	28.83
6140	NASDAQ	VALU	Wed, Feb 24, 2021	28.56	29.39	28.56	29.15
6139	NASDAQ	VALU	Tue, Feb 23, 2021	29.46	29.98	28.31	29.98
6138	NASDAQ	VALU	Mon, Feb 22, 2021	29.64	29.64	29.50	29.55
6137	NASDAQ	VALU	Fri, Feb 19, 2021	30.31	30.49	29.50	30.49
6136	NASDAQ	VALU	Thu, Feb 18, 2021	30.06	30.49	29.66	29.76
6135	NASDAQ	VALU	Wed, Feb 17, 2021	30.13	30.13	30.00	30.00
6134	NASDAQ	VALU	Tue, Feb 16, 2021	30.17	30.50	30.03	30.03
6133	NASDAQ	VALU	Fri, Feb 12, 2021	30.65	30.75	30.02	30.60
6132	NASDAQ	VALU	Thu, Feb 11, 2021	30.80	31.42	30.39	31.00
6131	NASDAQ	VALU	Wed, Feb 10, 2021	30.48	31.72	30.48	30.55
6130	NASDAQ	VALU	Tue, Feb 9, 2021	31.14	31.31	31.14	31.31
6129	NASDAQ	VALU	Mon, Feb 8, 2021	30.70	31.18	30.08	31.18
6128	NASDAQ	VALU	Fri, Feb 5, 2021	30.75	30.75	30.75	30.75
6127	NASDAQ	VALU	Thu, Feb 4, 2021	31.00	31.00	30.19	30.21
6126	NASDAQ	VALU	Wed, Feb 3, 2021	30.52	31.02	30.51	31.02
6125	NASDAQ	VALU	Tue, Feb 2, 2021	30.95	31.97	30.50	31.17
6124	NASDAQ	VALU	Mon, Feb 1, 2021	30.58	30.58	30.20	30.20
6123	NASDAQ	VALU	Fri, Jan 29, 2021	30.44	30.96	30.00	30.80
6122	NASDAQ	VALU	Thu, Jan 28, 2021	29.20	30.49	29.19	30.35
6121	NASDAQ	VALU	Wed, Jan 27, 2021	29.40	30.42	29.40	29.46
6120	NASDAQ	VALU	Tue, Jan 26, 2021	30.81	30.97	30.40	30.40
6119	NASDAQ	VALU	Mon, Jan 25, 2021	29.97	30.28	29.70	30.00
6118	NASDAQ	VALU	Fri, Jan 22, 2021	29.40	30.65	29.30	30.65
6117	NASDAQ	VALU	Thu, Jan 21, 2021	29.90	30.46	29.69	29.77
6116	NASDAQ	VALU	Wed, Jan 20, 2021	30.03	30.41	30.03	30.04
6115	NASDAQ	VALU	Tue, Jan 19, 2021	30.27	30.69	29.93	30.69
6114	NASDAQ	VALU	Fri, Jan 15, 2021	30.98	31.00	30.52	30.52
6113	NASDAQ	VALU	Thu, Jan 14, 2021	30.20	31.76	30.20	31.76
6112	NASDAQ	VALU	Wed, Jan 13, 2021	29.77	31.50	29.77	31.50
6111	NASDAQ	VALU	Tue, Jan 12, 2021	29.10	30.04	29.10	29.53
6110	NASDAQ	VALU	Mon, Jan 11, 2021	30.00	30.07	29.28	29.51
6109	NASDAQ	VALU	Fri, Jan 8, 2021	31.95	32.45	30.02	30.02
6108	NASDAQ	VALU	Thu, Jan 7, 2021	31.11	33.48	31.06	31.64
6107	NASDAQ	VALU	Wed, Jan 6, 2021	31.14	32.71	30.72	31.40
6106	NASDAQ	VALU	Tue, Jan 5, 2021	31.49	32.50	31.49	31.52
6105	NASDAQ	VALU	Mon, Jan 4, 2021	34.08	34.08	30.02	31.22
6104	NASDAQ	VALU	Thu, Dec 31, 2020	34.67	35.32	32.72	32.97
6103	NASDAQ	VALU	Wed, Dec 30, 2020	32.25	35.95	30.90	33.92
6102	NASDAQ	VALU	Tue, Dec 29, 2020	30.89	32.95	30.55	32.33
6101	NASDAQ	VALU	Mon, Dec 28, 2020	29.66	31.00	29.66	29.81
6100	NASDAQ	VALU	Thu, Dec 24, 2020	29.65	29.65	29.65	29.65
6099	NASDAQ	VALU	Wed, Dec 23, 2020	28.26	31.00	28.26	30.64
6098	NASDAQ	VALU	Tue, Dec 22, 2020	29.16	30.48	28.99	29.80
6097	NASDAQ	VALU	Mon, Dec 21, 2020	29.10	29.10	28.42	28.64
6096	NASDAQ	VALU	Fri, Dec 18, 2020	30.85	30.85	28.82	30.47
6095	NASDAQ	VALU	Thu, Dec 17, 2020	28.61	30.33	28.61	30.33
6094	NASDAQ	VALU	Wed, Dec 16, 2020	29.98	30.24	28.40	28.62
6093	NASDAQ	VALU	Tue, Dec 15, 2020	28.72	28.88	28.50	28.73
6092	NASDAQ	VALU	Mon, Dec 14, 2020	29.27	30.35	28.12	28.12
6091	NASDAQ	VALU	Fri, Dec 11, 2020	0.00	0.00	0.00	31.57
6090	NASDAQ	VALU	Thu, Dec 10, 2020	30.75	31.57	30.75	31.57
6089	NASDAQ	VALU	Wed, Dec 9, 2020	30.24	31.82	30.24	31.00
6088	NASDAQ	VALU	Tue, Dec 8, 2020	29.00	30.85	29.00	30.75
6087	NASDAQ	VALU	Mon, Dec 7, 2020	28.00	29.73	28.00	29.07
6086	NASDAQ	VALU	Fri, Dec 4, 2020	27.96	28.64	27.72	28.30
6085	NASDAQ	VALU	Thu, Dec 3, 2020	27.15	28.36	27.15	28.00
6084	NASDAQ	VALU	Wed, Dec 2, 2020	27.20	27.38	27.01	27.01
6083	NASDAQ	VALU	Tue, Dec 1, 2020	27.34	27.34	27.16	27.16
6082	NASDAQ	VALU	Mon, Nov 30, 2020	27.00	27.68	27.00	27.49
6081	NASDAQ	VALU	Fri, Nov 27, 2020	28.96	28.96	25.40	27.40
6080	NASDAQ	VALU	Wed, Nov 25, 2020	29.61	29.61	29.61	29.61
6079	NASDAQ	VALU	Tue, Nov 24, 2020	28.89	29.64	28.89	29.38
6078	NASDAQ	VALU	Mon, Nov 23, 2020	28.74	28.89	28.65	28.65
6077	NASDAQ	VALU	Fri, Nov 20, 2020	27.85	28.86	27.85	28.10
6076	NASDAQ	VALU	Thu, Nov 19, 2020	28.05	28.13	28.00	28.13
6075	NASDAQ	VALU	Wed, Nov 18, 2020	28.06	28.07	28.06	28.07
6074	NASDAQ	VALU	Tue, Nov 17, 2020	29.13	29.22	28.37	28.37
6073	NASDAQ	VALU	Mon, Nov 16, 2020	28.82	29.29	28.76	29.29
6072	NASDAQ	VALU	Fri, Nov 13, 2020	28.66	28.66	28.66	28.66
6071	NASDAQ	VALU	Thu, Nov 12, 2020	30.30	30.40	28.40	29.46
6070	NASDAQ	VALU	Wed, Nov 11, 2020	30.30	30.30	30.05	30.28
6069	NASDAQ	VALU	Tue, Nov 10, 2020	32.09	33.40	30.14	30.95
6068	NASDAQ	VALU	Mon, Nov 9, 2020	30.04	34.13	30.04	31.65
6067	NASDAQ	VALU	Fri, Nov 6, 2020	27.21	29.40	27.03	28.99
6066	NASDAQ	VALU	Thu, Nov 5, 2020	28.89	28.89	28.06	28.06
6065	NASDAQ	VALU	Wed, Nov 4, 2020	29.78	29.78	28.26	28.50
6064	NASDAQ	VALU	Tue, Nov 3, 2020	31.14	31.29	29.27	29.55
6063	NASDAQ	VALU	Mon, Nov 2, 2020	29.20	30.51	28.32	30.45
6062	NASDAQ	VALU	Fri, Oct 30, 2020	28.54	28.54	27.30	27.30
6061	NASDAQ	VALU	Thu, Oct 29, 2020	26.50	28.89	26.50	28.41
6060	NASDAQ	VALU	Wed, Oct 28, 2020	27.01	27.28	26.63	27.00
6059	NASDAQ	VALU	Tue, Oct 27, 2020	28.36	28.36	27.50	27.50
6058	NASDAQ	VALU	Mon, Oct 26, 2020	27.72	27.72	27.72	27.72
6057	NASDAQ	VALU	Fri, Oct 23, 2020	28.69	28.69	27.61	28.40
6056	NASDAQ	VALU	Thu, Oct 22, 2020	28.73	28.81	28.73	28.81
6055	NASDAQ	VALU	Wed, Oct 21, 2020	29.76	31.80	28.76	29.54
6054	NASDAQ	VALU	Tue, Oct 20, 2020	27.98	29.99	27.60	29.60
6053	NASDAQ	VALU	Mon, Oct 19, 2020	27.00	27.91	26.60	27.53
6052	NASDAQ	VALU	Fri, Oct 16, 2020	25.55	27.78	25.55	26.85
6051	NASDAQ	VALU	Thu, Oct 15, 2020	25.19	26.20	24.90	26.00
6050	NASDAQ	VALU	Wed, Oct 14, 2020	26.16	26.16	25.03	25.80
6049	NASDAQ	VALU	Tue, Oct 13, 2020	26.81	27.50	25.52	26.14
6048	NASDAQ	VALU	Mon, Oct 12, 2020	26.43	28.11	26.43	27.25
6047	NASDAQ	VALU	Fri, Oct 9, 2020	27.23	27.44	26.00	26.98
6046	NASDAQ	VALU	Thu, Oct 8, 2020	25.49	28.58	25.49	27.10
6045	NASDAQ	VALU	Wed, Oct 7, 2020	25.33	25.33	25.27	25.27
6044	NASDAQ	VALU	Tue, Oct 6, 2020	25.11	25.25	25.11	25.25
6043	NASDAQ	VALU	Mon, Oct 5, 2020	25.19	25.22	25.12	25.12
6042	NASDAQ	VALU	Fri, Oct 2, 2020	24.25	24.88	23.95	24.88
6041	NASDAQ	VALU	Thu, Oct 1, 2020	24.19	24.19	24.19	24.19
6040	NASDAQ	VALU	Wed, Sep 30, 2020	24.70	24.70	24.70	24.70
6039	NASDAQ	VALU	Tue, Sep 29, 2020	24.29	24.88	24.29	24.74
6038	NASDAQ	VALU	Mon, Sep 28, 2020	24.27	24.87	23.80	24.02
6037	NASDAQ	VALU	Fri, Sep 25, 2020	24.10	24.29	23.76	23.76
6036	NASDAQ	VALU	Thu, Sep 24, 2020	25.00	25.00	24.01	24.01
6035	NASDAQ	VALU	Wed, Sep 23, 2020	24.65	24.65	24.65	24.65
6034	NASDAQ	VALU	Tue, Sep 22, 2020	24.57	25.16	24.57	25.16
6033	NASDAQ	VALU	Mon, Sep 21, 2020	25.10	25.11	24.01	24.01
6032	NASDAQ	VALU	Fri, Sep 18, 2020	25.08	25.13	24.95	25.13
6031	NASDAQ	VALU	Thu, Sep 17, 2020	24.70	25.08	24.70	25.08
6030	NASDAQ	VALU	Wed, Sep 16, 2020	24.64	25.12	24.64	24.92
6029	NASDAQ	VALU	Tue, Sep 15, 2020	24.59	24.90	24.57	24.90
6028	NASDAQ	VALU	Mon, Sep 14, 2020	24.60	24.96	24.51	24.96
6027	NASDAQ	VALU	Fri, Sep 11, 2020	24.50	24.68	24.50	24.68
6026	NASDAQ	VALU	Thu, Sep 10, 2020	25.00	26.41	24.50	24.71
6025	NASDAQ	VALU	Wed, Sep 9, 2020	25.85	25.85	25.29	25.36
6024	NASDAQ	VALU	Tue, Sep 8, 2020	25.43	25.43	25.43	25.43
6023	NASDAQ	VALU	Fri, Sep 4, 2020	26.82	26.82	26.30	26.30
6022	NASDAQ	VALU	Thu, Sep 3, 2020	25.69	26.48	25.69	26.48
6021	NASDAQ	VALU	Wed, Sep 2, 2020	27.80	27.80	26.82	26.82
6020	NASDAQ	VALU	Tue, Sep 1, 2020	25.65	26.50	25.65	26.50
6019	NASDAQ	VALU	Mon, Aug 31, 2020	25.92	26.83	25.92	26.10
6018	NASDAQ	VALU	Fri, Aug 28, 2020	25.65	28.22	25.65	26.35
6017	NASDAQ	VALU	Thu, Aug 27, 2020	27.34	27.34	26.00	26.40
6016	NASDAQ	VALU	Wed, Aug 26, 2020	27.09	27.95	26.12	26.91
6015	NASDAQ	VALU	Tue, Aug 25, 2020	27.79	28.31	27.75	27.85
6014	NASDAQ	VALU	Mon, Aug 24, 2020	26.00	27.53	25.60	26.64
6013	NASDAQ	VALU	Fri, Aug 21, 2020	25.85	26.07	25.60	25.68
6012	NASDAQ	VALU	Thu, Aug 20, 2020	0.00	0.00	0.00	26.45
6011	NASDAQ	VALU	Wed, Aug 19, 2020	26.89	26.99	24.81	26.45
6010	NASDAQ	VALU	Tue, Aug 18, 2020	27.48	27.48	27.48	27.48
6009	NASDAQ	VALU	Mon, Aug 17, 2020	28.45	28.45	28.45	28.45
6008	NASDAQ	VALU	Fri, Aug 14, 2020	28.25	28.67	28.25	28.30
6007	NASDAQ	VALU	Thu, Aug 13, 2020	26.80	29.74	26.80	28.90
6006	NASDAQ	VALU	Wed, Aug 12, 2020	27.00	27.03	26.60	26.60
6005	NASDAQ	VALU	Tue, Aug 11, 2020	26.86	28.45	26.54	26.66
6004	NASDAQ	VALU	Mon, Aug 10, 2020	26.10	27.20	25.92	26.62
6003	NASDAQ	VALU	Fri, Aug 7, 2020	26.54	26.54	25.68	25.76
6002	NASDAQ	VALU	Thu, Aug 6, 2020	27.24	27.30	26.40	26.53
6001	NASDAQ	VALU	Wed, Aug 5, 2020	25.55	27.20	25.55	26.00
6000	NASDAQ	VALU	Tue, Aug 4, 2020	25.26	25.72	24.88	25.72
5999	NASDAQ	VALU	Mon, Aug 3, 2020	24.50	25.15	24.50	25.15
5998	NASDAQ	VALU	Fri, Jul 31, 2020	25.00	25.00	24.65	24.65
5997	NASDAQ	VALU	Thu, Jul 30, 2020	24.99	25.23	24.85	25.23
5996	NASDAQ	VALU	Wed, Jul 29, 2020	24.51	24.51	24.50	24.50
5995	NASDAQ	VALU	Tue, Jul 28, 2020	24.60	24.60	24.49	24.50
5994	NASDAQ	VALU	Mon, Jul 27, 2020	24.77	24.79	24.50	24.63
5993	NASDAQ	VALU	Fri, Jul 24, 2020	23.99	25.46	23.50	24.37
5992	NASDAQ	VALU	Thu, Jul 23, 2020	25.03	25.03	23.17	24.35
5991	NASDAQ	VALU	Wed, Jul 22, 2020	26.24	26.55	24.80	24.80
5990	NASDAQ	VALU	Tue, Jul 21, 2020	24.88	26.70	24.65	25.20
5989	NASDAQ	VALU	Mon, Jul 20, 2020	25.43	25.43	24.89	24.89
5988	NASDAQ	VALU	Fri, Jul 17, 2020	24.90	25.59	24.65	24.65
5987	NASDAQ	VALU	Thu, Jul 16, 2020	25.59	26.13	25.09	25.25
5986	NASDAQ	VALU	Wed, Jul 15, 2020	25.20	26.03	25.20	25.49
5985	NASDAQ	VALU	Tue, Jul 14, 2020	25.84	25.84	23.57	24.50
5984	NASDAQ	VALU	Mon, Jul 13, 2020	25.80	26.65	25.50	25.50
5983	NASDAQ	VALU	Fri, Jul 10, 2020	24.88	25.56	24.60	25.46
5982	NASDAQ	VALU	Thu, Jul 9, 2020	26.88	26.88	24.50	24.84
5981	NASDAQ	VALU	Wed, Jul 8, 2020	26.00	27.38	25.49	25.49
5980	NASDAQ	VALU	Tue, Jul 7, 2020	25.82	26.06	25.71	25.71
5979	NASDAQ	VALU	Mon, Jul 6, 2020	27.40	27.52	26.50	26.66
5978	NASDAQ	VALU	Thu, Jul 2, 2020	28.27	29.17	26.78	27.36
5977	NASDAQ	VALU	Wed, Jul 1, 2020	26.87	28.20	26.87	27.79
5976	NASDAQ	VALU	Tue, Jun 30, 2020	27.00	27.00	26.50	26.99
5975	NASDAQ	VALU	Mon, Jun 29, 2020	26.80	27.40	25.09	27.30
5974	NASDAQ	VALU	Fri, Jun 26, 2020	27.75	28.42	25.16	26.80
5973	NASDAQ	VALU	Thu, Jun 25, 2020	24.84	27.70	24.60	27.70
5972	NASDAQ	VALU	Wed, Jun 24, 2020	23.85	26.17	22.50	25.10
5971	NASDAQ	VALU	Tue, Jun 23, 2020	24.04	24.04	22.53	23.31
5970	NASDAQ	VALU	Mon, Jun 22, 2020	23.24	23.24	22.92	23.24
5969	NASDAQ	VALU	Fri, Jun 19, 2020	24.42	24.43	22.04	22.10
5968	NASDAQ	VALU	Thu, Jun 18, 2020	23.30	24.01	23.30	23.53
5967	NASDAQ	VALU	Wed, Jun 17, 2020	25.50	25.50	20.46	23.51
5966	NASDAQ	VALU	Tue, Jun 16, 2020	26.09	26.40	25.35	25.95
5965	NASDAQ	VALU	Mon, Jun 15, 2020	25.38	26.00	25.14	25.95
5964	NASDAQ	VALU	Fri, Jun 12, 2020	26.69	26.70	25.00	25.50
5963	NASDAQ	VALU	Thu, Jun 11, 2020	26.43	26.61	25.10	25.81
5962	NASDAQ	VALU	Wed, Jun 10, 2020	29.78	29.78	26.40	27.17
5961	NASDAQ	VALU	Tue, Jun 9, 2020	30.13	30.13	29.18	29.50
5960	NASDAQ	VALU	Mon, Jun 8, 2020	30.60	31.85	29.85	29.85
5959	NASDAQ	VALU	Fri, Jun 5, 2020	33.40	34.00	30.50	30.77
5958	NASDAQ	VALU	Thu, Jun 4, 2020	33.00	33.60	32.00	32.00
5957	NASDAQ	VALU	Wed, Jun 3, 2020	28.69	32.84	28.69	32.20
5956	NASDAQ	VALU	Tue, Jun 2, 2020	30.04	31.50	29.62	29.62
5955	NASDAQ	VALU	Mon, Jun 1, 2020	30.92	30.92	27.62	29.01
5954	NASDAQ	VALU	Fri, May 29, 2020	29.31	29.31	27.50	28.50
5953	NASDAQ	VALU	Thu, May 28, 2020	29.91	31.11	28.51	28.51
5952	NASDAQ	VALU	Wed, May 27, 2020	28.29	30.75	28.03	30.54
5951	NASDAQ	VALU	Tue, May 26, 2020	27.07	27.97	27.07	27.50
5950	NASDAQ	VALU	Fri, May 22, 2020	27.33	27.33	27.01	27.01
5949	NASDAQ	VALU	Thu, May 21, 2020	29.00	29.00	27.95	28.50
5948	NASDAQ	VALU	Wed, May 20, 2020	29.79	30.40	28.01	28.95
5947	NASDAQ	VALU	Tue, May 19, 2020	29.05	30.25	27.70	28.39
5946	NASDAQ	VALU	Mon, May 18, 2020	28.00	29.30	27.97	29.20
5945	NASDAQ	VALU	Fri, May 15, 2020	24.58	27.30	24.58	27.28
5944	NASDAQ	VALU	Thu, May 14, 2020	25.34	25.34	23.64	24.10
5943	NASDAQ	VALU	Wed, May 13, 2020	26.20	26.45	25.00	25.00
5942	NASDAQ	VALU	Tue, May 12, 2020	27.10	27.55	25.91	25.91
5941	NASDAQ	VALU	Mon, May 11, 2020	28.16	28.16	27.52	27.52
5940	NASDAQ	VALU	Fri, May 8, 2020	27.36	28.84	27.31	28.84
5939	NASDAQ	VALU	Thu, May 7, 2020	27.93	28.75	27.93	28.19
5938	NASDAQ	VALU	Wed, May 6, 2020	28.47	28.47	27.49	27.61
5937	NASDAQ	VALU	Tue, May 5, 2020	30.88	30.88	26.71	27.10
5936	NASDAQ	VALU	Mon, May 4, 2020	28.00	29.76	27.00	28.70
5935	NASDAQ	VALU	Fri, May 1, 2020	28.49	28.49	28.10	28.10
5934	NASDAQ	VALU	Thu, Apr 30, 2020	33.56	33.56	29.57	30.98
5933	NASDAQ	VALU	Wed, Apr 29, 2020	31.75	34.99	31.75	34.10
5932	NASDAQ	VALU	Tue, Apr 28, 2020	31.28	31.75	29.40	31.75
5931	NASDAQ	VALU	Mon, Apr 27, 2020	30.28	31.44	30.28	30.98
5930	NASDAQ	VALU	Fri, Apr 24, 2020	30.01	30.75	29.93	30.40
5929	NASDAQ	VALU	Thu, Apr 23, 2020	30.77	30.77	30.60	30.60
5928	NASDAQ	VALU	Wed, Apr 22, 2020	30.00	30.90	28.82	30.90
5927	NASDAQ	VALU	Tue, Apr 21, 2020	29.85	30.80	29.50	30.00
5926	NASDAQ	VALU	Mon, Apr 20, 2020	31.99	31.99	30.73	30.89
5925	NASDAQ	VALU	Fri, Apr 17, 2020	31.20	33.90	28.08	33.90
5924	NASDAQ	VALU	Thu, Apr 16, 2020	33.01	33.01	29.32	30.92
5923	NASDAQ	VALU	Wed, Apr 15, 2020	30.00	31.00	30.00	30.00
5922	NASDAQ	VALU	Tue, Apr 14, 2020	32.00	32.02	31.30	32.00
5921	NASDAQ	VALU	Mon, Apr 13, 2020	31.80	31.80	29.63	31.60
5920	NASDAQ	VALU	Thu, Apr 9, 2020	30.63	33.33	30.25	31.50
5919	NASDAQ	VALU	Wed, Apr 8, 2020	29.52	31.70	29.02	31.70
5918	NASDAQ	VALU	Tue, Apr 7, 2020	31.49	32.10	29.51	31.14
5917	NASDAQ	VALU	Mon, Apr 6, 2020	29.88	31.30	29.60	31.30
5916	NASDAQ	VALU	Fri, Apr 3, 2020	30.50	31.00	27.01	28.46
5915	NASDAQ	VALU	Thu, Apr 2, 2020	30.49	32.50	27.70	31.28
5914	NASDAQ	VALU	Wed, Apr 1, 2020	32.35	32.35	30.00	30.07
5913	NASDAQ	VALU	Tue, Mar 31, 2020	33.04	33.90	31.71	32.35
5912	NASDAQ	VALU	Mon, Mar 30, 2020	28.40	33.30	28.40	31.98
5911	NASDAQ	VALU	Fri, Mar 27, 2020	31.00	31.00	26.10	28.50
5910	NASDAQ	VALU	Thu, Mar 26, 2020	27.00	31.99	25.58	31.75
5909	NASDAQ	VALU	Wed, Mar 25, 2020	27.70	27.70	24.50	26.87
5908	NASDAQ	VALU	Tue, Mar 24, 2020	22.10	26.85	20.90	26.85
5907	NASDAQ	VALU	Mon, Mar 23, 2020	24.25	27.24	20.01	22.35
5906	NASDAQ	VALU	Fri, Mar 20, 2020	28.50	30.81	20.95	24.18
5905	NASDAQ	VALU	Thu, Mar 19, 2020	27.50	29.02	26.58	29.02
5904	NASDAQ	VALU	Wed, Mar 18, 2020	29.60	32.53	26.30	27.30
5903	NASDAQ	VALU	Tue, Mar 17, 2020	27.07	30.47	26.61	29.65
5902	NASDAQ	VALU	Mon, Mar 16, 2020	29.50	29.50	25.46	27.50
5901	NASDAQ	VALU	Fri, Mar 13, 2020	26.35	30.98	25.85	30.60
5900	NASDAQ	VALU	Thu, Mar 12, 2020	26.60	29.33	25.41	26.69
5899	NASDAQ	VALU	Wed, Mar 11, 2020	30.30	31.00	29.13	29.13
5898	NASDAQ	VALU	Tue, Mar 10, 2020	26.81	30.70	26.81	30.70
5897	NASDAQ	VALU	Mon, Mar 9, 2020	28.53	29.97	26.27	29.97
5896	NASDAQ	VALU	Fri, Mar 6, 2020	34.09	34.50	29.91	30.85
5895	NASDAQ	VALU	Thu, Mar 5, 2020	34.17	34.26	32.47	32.47
5894	NASDAQ	VALU	Wed, Mar 4, 2020	31.51	35.50	31.23	34.90
5893	NASDAQ	VALU	Tue, Mar 3, 2020	32.00	32.30	30.56	32.30
5892	NASDAQ	VALU	Mon, Mar 2, 2020	28.52	31.96	28.50	31.40
5891	NASDAQ	VALU	Fri, Feb 28, 2020	27.00	29.29	25.01	28.84
5890	NASDAQ	VALU	Thu, Feb 27, 2020	30.65	30.85	27.65	27.95
5889	NASDAQ	VALU	Wed, Feb 26, 2020	29.96	32.21	29.96	30.65
5888	NASDAQ	VALU	Tue, Feb 25, 2020	29.63	31.51	28.52	29.40
5887	NASDAQ	VALU	Mon, Feb 24, 2020	30.80	30.80	29.11	30.00
5886	NASDAQ	VALU	Fri, Feb 21, 2020	32.85	32.94	31.30	31.60
5885	NASDAQ	VALU	Thu, Feb 20, 2020	33.45	33.66	32.30	32.65
5884	NASDAQ	VALU	Wed, Feb 19, 2020	32.05	35.66	32.05	33.30
5883	NASDAQ	VALU	Tue, Feb 18, 2020	31.61	32.41	30.52	32.05
5882	NASDAQ	VALU	Fri, Feb 14, 2020	29.93	32.30	29.63	32.30
5881	NASDAQ	VALU	Thu, Feb 13, 2020	32.20	32.91	29.82	31.47
5880	NASDAQ	VALU	Wed, Feb 12, 2020	33.20	33.20	32.68	32.70
5879	NASDAQ	VALU	Tue, Feb 11, 2020	33.19	33.60	33.01	33.20
5878	NASDAQ	VALU	Mon, Feb 10, 2020	33.62	34.52	33.20	33.50
5877	NASDAQ	VALU	Fri, Feb 7, 2020	34.00	34.00	33.45	33.60
5876	NASDAQ	VALU	Thu, Feb 6, 2020	34.24	34.30	33.70	33.70
5875	NASDAQ	VALU	Wed, Feb 5, 2020	35.30	36.60	34.01	34.50
5874	NASDAQ	VALU	Tue, Feb 4, 2020	34.79	36.54	34.43	34.43
5873	NASDAQ	VALU	Mon, Feb 3, 2020	33.45	34.39	33.45	34.25
5872	NASDAQ	VALU	Fri, Jan 31, 2020	31.25	34.50	31.25	32.95
5871	NASDAQ	VALU	Thu, Jan 30, 2020	29.70	31.40	29.50	31.20
5870	NASDAQ	VALU	Wed, Jan 29, 2020	32.00	32.00	30.25	30.50
5869	NASDAQ	VALU	Tue, Jan 28, 2020	34.20	34.20	32.05	32.41
5868	NASDAQ	VALU	Mon, Jan 27, 2020	34.80	35.17	34.03	34.03
5867	NASDAQ	VALU	Fri, Jan 24, 2020	32.10	36.31	32.10	34.88
5866	NASDAQ	VALU	Thu, Jan 23, 2020	31.47	32.13	31.47	31.74
5865	NASDAQ	VALU	Wed, Jan 22, 2020	31.87	33.17	31.45	31.86
5864	NASDAQ	VALU	Tue, Jan 21, 2020	31.28	32.00	31.20	31.86
5863	NASDAQ	VALU	Fri, Jan 17, 2020	32.50	32.63	31.69	32.11
5862	NASDAQ	VALU	Thu, Jan 16, 2020	34.66	36.25	29.23	32.35
5861	NASDAQ	VALU	Wed, Jan 15, 2020	33.50	34.43	33.50	34.11
5860	NASDAQ	VALU	Tue, Jan 14, 2020	34.03	34.60	32.62	33.55
5859	NASDAQ	VALU	Mon, Jan 13, 2020	31.49	32.81	31.49	32.60
5858	NASDAQ	VALU	Fri, Jan 10, 2020	31.05	31.88	31.05	31.49
5857	NASDAQ	VALU	Thu, Jan 9, 2020	28.85	31.50	28.52	31.25
5856	NASDAQ	VALU	Wed, Jan 8, 2020	28.60	28.98	28.60	28.67
5855	NASDAQ	VALU	Tue, Jan 7, 2020	28.46	28.80	28.18	28.70
5854	NASDAQ	VALU	Mon, Jan 6, 2020	28.27	29.29	28.20	28.85
5853	NASDAQ	VALU	Fri, Jan 3, 2020	27.31	28.79	26.99	28.57
5852	NASDAQ	VALU	Thu, Jan 2, 2020	29.59	29.59	28.77	29.03
5851	NASDAQ	VALU	Tue, Dec 31, 2019	28.60	29.37	28.00	28.91
5850	NASDAQ	VALU	Mon, Dec 30, 2019	28.92	29.08	27.95	28.94
5849	NASDAQ	VALU	Fri, Dec 27, 2019	27.89	29.42	27.78	28.61
5848	NASDAQ	VALU	Thu, Dec 26, 2019	28.29	28.29	27.65	28.25
5847	NASDAQ	VALU	Tue, Dec 24, 2019	27.50	28.46	27.43	28.46
5846	NASDAQ	VALU	Mon, Dec 23, 2019	27.36	27.57	26.12	26.82
5845	NASDAQ	VALU	Fri, Dec 20, 2019	27.99	28.27	26.70	27.62
5844	NASDAQ	VALU	Thu, Dec 19, 2019	28.30	30.04	27.67	27.67
5843	NASDAQ	VALU	Wed, Dec 18, 2019	29.50	29.98	25.82	27.60
5842	NASDAQ	VALU	Tue, Dec 17, 2019	29.93	30.12	29.30	29.41
5841	NASDAQ	VALU	Mon, Dec 16, 2019	27.40	30.00	26.84	29.90
5840	NASDAQ	VALU	Fri, Dec 13, 2019	29.00	29.50	26.32	27.30
5839	NASDAQ	VALU	Thu, Dec 12, 2019	26.36	30.58	26.36	28.32
5838	NASDAQ	VALU	Wed, Dec 11, 2019	26.60	27.00	26.10	26.55
5837	NASDAQ	VALU	Tue, Dec 10, 2019	25.00	26.59	25.00	26.55
5836	NASDAQ	VALU	Mon, Dec 9, 2019	26.66	26.75	25.01	25.01
5835	NASDAQ	VALU	Fri, Dec 6, 2019	25.54	26.00	25.54	26.00
5834	NASDAQ	VALU	Thu, Dec 5, 2019	26.67	26.70	25.92	26.00
5833	NASDAQ	VALU	Wed, Dec 4, 2019	25.47	27.53	25.46	26.60
5832	NASDAQ	VALU	Tue, Dec 3, 2019	26.03	26.16	26.00	26.13
5831	NASDAQ	VALU	Mon, Dec 2, 2019	27.00	27.26	27.00	27.02
5830	NASDAQ	VALU	Fri, Nov 29, 2019	27.41	27.41	27.41	27.41
5829	NASDAQ	VALU	Wed, Nov 27, 2019	27.06	27.53	27.06	27.53
5828	NASDAQ	VALU	Tue, Nov 26, 2019	27.63	27.63	27.63	27.63
5827	NASDAQ	VALU	Mon, Nov 25, 2019	27.75	28.06	27.38	27.38
5826	NASDAQ	VALU	Fri, Nov 22, 2019	27.50	27.50	27.30	27.30
5825	NASDAQ	VALU	Thu, Nov 21, 2019	28.00	28.00	27.38	27.38
5824	NASDAQ	VALU	Wed, Nov 20, 2019	27.80	28.11	27.61	27.61
5823	NASDAQ	VALU	Tue, Nov 19, 2019	27.60	28.13	26.56	27.13
5822	NASDAQ	VALU	Mon, Nov 18, 2019	27.00	27.80	27.00	27.80
5821	NASDAQ	VALU	Fri, Nov 15, 2019	27.20	28.10	26.69	27.21
5820	NASDAQ	VALU	Thu, Nov 14, 2019	25.50	25.57	25.40	25.55
5819	NASDAQ	VALU	Wed, Nov 13, 2019	25.81	25.91	25.36	25.36
5818	NASDAQ	VALU	Tue, Nov 12, 2019	26.55	27.08	25.84	25.91
5817	NASDAQ	VALU	Mon, Nov 11, 2019	26.45	27.90	26.40	26.41
5816	NASDAQ	VALU	Fri, Nov 8, 2019	23.50	26.67	23.50	26.45
5815	NASDAQ	VALU	Thu, Nov 7, 2019	20.69	25.00	20.69	23.51
5814	NASDAQ	VALU	Wed, Nov 6, 2019	20.78	21.00	20.65	20.65
5813	NASDAQ	VALU	Tue, Nov 5, 2019	21.32	21.61	20.89	20.89
5812	NASDAQ	VALU	Mon, Nov 4, 2019	20.82	21.69	19.62	21.69
5811	NASDAQ	VALU	Fri, Nov 1, 2019	21.48	22.08	19.83	20.85
5810	NASDAQ	VALU	Thu, Oct 31, 2019	22.50	22.50	18.40	20.23
5809	NASDAQ	VALU	Wed, Oct 30, 2019	23.91	24.56	22.25	22.60
5808	NASDAQ	VALU	Tue, Oct 29, 2019	23.43	24.75	23.01	23.74
5807	NASDAQ	VALU	Mon, Oct 28, 2019	24.14	25.30	22.93	23.28
5806	NASDAQ	VALU	Fri, Oct 25, 2019	24.24	24.78	23.66	24.52
5805	NASDAQ	VALU	Thu, Oct 24, 2019	23.16	24.82	23.16	24.24
5804	NASDAQ	VALU	Wed, Oct 23, 2019	24.05	24.41	23.54	23.71
5803	NASDAQ	VALU	Tue, Oct 22, 2019	25.79	26.50	24.35	24.35
5802	NASDAQ	VALU	Mon, Oct 21, 2019	23.59	26.63	23.59	26.02
5801	NASDAQ	VALU	Fri, Oct 18, 2019	23.99	24.30	23.20	23.65
5800	NASDAQ	VALU	Thu, Oct 17, 2019	25.00	25.00	24.25	24.25
5799	NASDAQ	VALU	Wed, Oct 16, 2019	24.58	25.05	24.58	25.05
5798	NASDAQ	VALU	Tue, Oct 15, 2019	25.00	25.08	23.85	24.61
5797	NASDAQ	VALU	Mon, Oct 14, 2019	24.27	25.30	24.27	24.96
5796	NASDAQ	VALU	Fri, Oct 11, 2019	23.96	25.10	23.96	24.51
5795	NASDAQ	VALU	Thu, Oct 10, 2019	23.42	24.54	22.72	24.19
5794	NASDAQ	VALU	Wed, Oct 9, 2019	24.05	24.05	23.42	23.42
5793	NASDAQ	VALU	Tue, Oct 8, 2019	23.14	23.75	22.44	23.52
5792	NASDAQ	VALU	Mon, Oct 7, 2019	23.18	23.25	22.74	22.98
5791	NASDAQ	VALU	Fri, Oct 4, 2019	23.00	23.38	22.95	22.98
5790	NASDAQ	VALU	Thu, Oct 3, 2019	22.50	22.60	22.50	22.51
5789	NASDAQ	VALU	Wed, Oct 2, 2019	22.60	23.38	22.60	22.72
5788	NASDAQ	VALU	Tue, Oct 1, 2019	23.44	24.99	22.49	22.93
5787	NASDAQ	VALU	Mon, Sep 30, 2019	23.55	24.14	22.65	22.75
5786	NASDAQ	VALU	Fri, Sep 27, 2019	25.22	25.22	23.55	23.55
5785	NASDAQ	VALU	Thu, Sep 26, 2019	24.27	25.56	23.81	24.57
5784	NASDAQ	VALU	Wed, Sep 25, 2019	23.99	23.99	23.88	23.88
5783	NASDAQ	VALU	Tue, Sep 24, 2019	24.69	24.83	23.35	23.35
5782	NASDAQ	VALU	Mon, Sep 23, 2019	24.25	24.25	23.80	23.80
5781	NASDAQ	VALU	Fri, Sep 20, 2019	24.47	24.60	23.17	24.35
5780	NASDAQ	VALU	Thu, Sep 19, 2019	24.75	25.07	24.75	25.07
5779	NASDAQ	VALU	Wed, Sep 18, 2019	25.01	25.01	24.26	24.26
5778	NASDAQ	VALU	Tue, Sep 17, 2019	24.61	24.61	24.61	24.61
5777	NASDAQ	VALU	Mon, Sep 16, 2019	24.31	24.31	24.31	24.31
5776	NASDAQ	VALU	Fri, Sep 13, 2019	25.66	25.66	25.46	25.46
5775	NASDAQ	VALU	Thu, Sep 12, 2019	25.03	25.97	25.00	25.75
5774	NASDAQ	VALU	Wed, Sep 11, 2019	24.98	26.55	24.98	25.53
5773	NASDAQ	VALU	Tue, Sep 10, 2019	25.54	25.54	25.51	25.51
5772	NASDAQ	VALU	Mon, Sep 9, 2019	25.09	26.92	24.48	25.16
5771	NASDAQ	VALU	Fri, Sep 6, 2019	26.53	26.53	25.22	25.22
5770	NASDAQ	VALU	Thu, Sep 5, 2019	25.48	27.18	24.83	25.60
5769	NASDAQ	VALU	Wed, Sep 4, 2019	25.51	26.25	25.15	25.24
5768	NASDAQ	VALU	Tue, Sep 3, 2019	27.01	27.01	26.16	26.16
5767	NASDAQ	VALU	Fri, Aug 30, 2019	25.54	26.80	25.54	26.80
5766	NASDAQ	VALU	Thu, Aug 29, 2019	25.33	25.61	25.00	25.61
5765	NASDAQ	VALU	Wed, Aug 28, 2019	25.10	25.10	24.60	24.60
5764	NASDAQ	VALU	Tue, Aug 27, 2019	25.20	25.40	24.34	25.00
5763	NASDAQ	VALU	Mon, Aug 26, 2019	25.28	25.75	25.18	25.75
5762	NASDAQ	VALU	Fri, Aug 23, 2019	24.92	26.60	24.19	24.72
5761	NASDAQ	VALU	Thu, Aug 22, 2019	24.65	25.42	23.13	23.13
5760	NASDAQ	VALU	Wed, Aug 21, 2019	25.23	25.23	24.15	24.15
5759	NASDAQ	VALU	Tue, Aug 20, 2019	0.00	0.00	0.00	25.33
5758	NASDAQ	VALU	Mon, Aug 19, 2019	25.39	26.07	24.90	25.33
5757	NASDAQ	VALU	Fri, Aug 16, 2019	25.75	25.75	25.01	25.18
5756	NASDAQ	VALU	Thu, Aug 15, 2019	26.13	26.30	25.08	25.08
5755	NASDAQ	VALU	Wed, Aug 14, 2019	26.00	26.09	25.12	25.12
5754	NASDAQ	VALU	Tue, Aug 13, 2019	25.73	26.72	25.73	26.00
5753	NASDAQ	VALU	Mon, Aug 12, 2019	0.00	0.00	0.00	25.66
5752	NASDAQ	VALU	Fri, Aug 9, 2019	0.00	0.00	0.00	25.66
5751	NASDAQ	VALU	Thu, Aug 8, 2019	26.38	27.27	25.32	25.66
5750	NASDAQ	VALU	Wed, Aug 7, 2019	25.49	25.54	25.49	25.54
5749	NASDAQ	VALU	Tue, Aug 6, 2019	0.00	0.00	0.00	25.05
5748	NASDAQ	VALU	Mon, Aug 5, 2019	24.97	25.05	24.97	25.05
5747	NASDAQ	VALU	Fri, Aug 2, 2019	24.95	25.18	24.95	25.18
5746	NASDAQ	VALU	Thu, Aug 1, 2019	26.18	26.40	25.10	25.40
5745	NASDAQ	VALU	Wed, Jul 31, 2019	26.00	26.10	26.00	26.10
5744	NASDAQ	VALU	Tue, Jul 30, 2019	26.40	27.00	26.40	26.43
5743	NASDAQ	VALU	Mon, Jul 29, 2019	26.83	26.95	26.53	26.61
5742	NASDAQ	VALU	Fri, Jul 26, 2019	25.70	27.49	25.70	27.49
5741	NASDAQ	VALU	Thu, Jul 25, 2019	25.20	25.91	25.00	25.01
5740	NASDAQ	VALU	Wed, Jul 24, 2019	25.45	25.45	25.18	25.18
5739	NASDAQ	VALU	Tue, Jul 23, 2019	24.61	25.50	24.61	25.05
5738	NASDAQ	VALU	Mon, Jul 22, 2019	26.87	26.87	26.87	26.87
5737	NASDAQ	VALU	Fri, Jul 19, 2019	0.00	0.00	0.00	26.96
5736	NASDAQ	VALU	Thu, Jul 18, 2019	0.00	0.00	0.00	26.96
5735	NASDAQ	VALU	Wed, Jul 17, 2019	26.96	26.96	26.96	26.96
5734	NASDAQ	VALU	Tue, Jul 16, 2019	26.30	26.30	26.30	26.30
5733	NASDAQ	VALU	Mon, Jul 15, 2019	26.96	27.00	25.25	26.04
5732	NASDAQ	VALU	Fri, Jul 12, 2019	26.24	26.24	24.60	26.15
5731	NASDAQ	VALU	Thu, Jul 11, 2019	26.05	26.92	25.69	26.92
5730	NASDAQ	VALU	Wed, Jul 10, 2019	26.21	26.21	26.21	26.21
5729	NASDAQ	VALU	Tue, Jul 9, 2019	26.49	26.92	25.45	26.01
5728	NASDAQ	VALU	Mon, Jul 8, 2019	26.10	26.10	26.10	26.10
5727	NASDAQ	VALU	Fri, Jul 5, 2019	0.00	0.00	0.00	26.92
5726	NASDAQ	VALU	Wed, Jul 3, 2019	0.00	0.00	0.00	26.92
5725	NASDAQ	VALU	Tue, Jul 2, 2019	26.86	26.92	26.71	26.92
5724	NASDAQ	VALU	Mon, Jul 1, 2019	26.74	27.19	26.74	27.19
5723	NASDAQ	VALU	Fri, Jun 28, 2019	29.49	29.49	26.64	27.51
5722	NASDAQ	VALU	Thu, Jun 27, 2019	26.98	28.50	26.98	28.50
5721	NASDAQ	VALU	Wed, Jun 26, 2019	0.00	0.00	0.00	26.90
5720	NASDAQ	VALU	Tue, Jun 25, 2019	0.00	0.00	0.00	26.90
5719	NASDAQ	VALU	Mon, Jun 24, 2019	0.00	0.00	0.00	26.90
5718	NASDAQ	VALU	Fri, Jun 21, 2019	25.94	26.90	25.94	26.90
5717	NASDAQ	VALU	Thu, Jun 20, 2019	25.80	25.80	25.79	25.80
5716	NASDAQ	VALU	Wed, Jun 19, 2019	24.75	25.20	24.64	24.64
5715	NASDAQ	VALU	Tue, Jun 18, 2019	25.00	25.00	24.23	25.00
5714	NASDAQ	VALU	Mon, Jun 17, 2019	25.00	25.04	25.00	25.04
5713	NASDAQ	VALU	Fri, Jun 14, 2019	0.00	0.00	0.00	25.05
5712	NASDAQ	VALU	Thu, Jun 13, 2019	25.05	25.92	25.05	25.05
5711	NASDAQ	VALU	Wed, Jun 12, 2019	0.00	0.00	0.00	25.99
5710	NASDAQ	VALU	Tue, Jun 11, 2019	25.05	25.99	25.05	25.99
5709	NASDAQ	VALU	Mon, Jun 10, 2019	26.98	26.98	26.98	26.98
5708	NASDAQ	VALU	Fri, Jun 7, 2019	27.50	27.50	26.01	26.01
5707	NASDAQ	VALU	Thu, Jun 6, 2019	0.00	0.00	0.00	25.03
5706	NASDAQ	VALU	Wed, Jun 5, 2019	24.50	25.20	24.23	25.03
5705	NASDAQ	VALU	Tue, Jun 4, 2019	24.64	24.97	24.64	24.97
5704	NASDAQ	VALU	Mon, Jun 3, 2019	24.44	24.92	23.96	23.96
5703	NASDAQ	VALU	Fri, May 31, 2019	24.39	24.39	24.39	24.39
5702	NASDAQ	VALU	Thu, May 30, 2019	24.39	24.39	24.39	24.39
5701	NASDAQ	VALU	Wed, May 29, 2019	23.57	24.39	22.95	24.39
5700	NASDAQ	VALU	Tue, May 28, 2019	22.50	24.00	22.50	24.00
5699	NASDAQ	VALU	Fri, May 24, 2019	0.00	0.00	0.00	21.51
5698	NASDAQ	VALU	Thu, May 23, 2019	21.02	22.10	21.02	21.51
5697	NASDAQ	VALU	Wed, May 22, 2019	21.01	23.87	21.01	23.87
5696	NASDAQ	VALU	Tue, May 21, 2019	0.00	0.00	0.00	21.16
5695	NASDAQ	VALU	Mon, May 20, 2019	20.86	21.81	20.86	21.16
5694	NASDAQ	VALU	Fri, May 17, 2019	21.80	21.80	21.11	21.11
5693	NASDAQ	VALU	Thu, May 16, 2019	21.83	22.37	21.72	22.35
5692	NASDAQ	VALU	Wed, May 15, 2019	21.53	21.53	21.53	21.53
5691	NASDAQ	VALU	Tue, May 14, 2019	22.40	22.40	22.40	22.40
5690	NASDAQ	VALU	Mon, May 13, 2019	21.61	21.61	21.36	21.36
5689	NASDAQ	VALU	Fri, May 10, 2019	22.30	22.80	22.30	22.80
5688	NASDAQ	VALU	Thu, May 9, 2019	0.00	0.00	0.00	21.41
5687	NASDAQ	VALU	Wed, May 8, 2019	21.12	22.16	21.12	21.41
5686	NASDAQ	VALU	Tue, May 7, 2019	21.59	21.59	21.59	21.59
5685	NASDAQ	VALU	Mon, May 6, 2019	22.51	22.51	22.51	22.51
5684	NASDAQ	VALU	Fri, May 3, 2019	21.45	21.45	21.45	21.45
5683	NASDAQ	VALU	Thu, May 2, 2019	0.00	0.00	0.00	22.04
5682	NASDAQ	VALU	Wed, May 1, 2019	23.50	23.50	22.04	22.04
5681	NASDAQ	VALU	Tue, Apr 30, 2019	23.15	23.15	23.15	23.15
5680	NASDAQ	VALU	Mon, Apr 29, 2019	23.05	23.39	22.33	23.21
5679	NASDAQ	VALU	Fri, Apr 26, 2019	23.40	23.76	23.15	23.76
5678	NASDAQ	VALU	Thu, Apr 25, 2019	0.00	0.00	0.00	23.69
5677	NASDAQ	VALU	Wed, Apr 24, 2019	0.00	0.00	0.00	23.69
5676	NASDAQ	VALU	Tue, Apr 23, 2019	23.69	23.69	23.69	23.69
5675	NASDAQ	VALU	Mon, Apr 22, 2019	24.00	24.00	23.02	23.02
5674	NASDAQ	VALU	Thu, Apr 18, 2019	22.01	23.79	22.01	23.77
5673	NASDAQ	VALU	Wed, Apr 17, 2019	22.10	22.10	22.10	22.10
5672	NASDAQ	VALU	Tue, Apr 16, 2019	22.24	22.24	22.24	22.24
5671	NASDAQ	VALU	Mon, Apr 15, 2019	22.51	22.51	22.17	22.17
5670	NASDAQ	VALU	Fri, Apr 12, 2019	22.79	24.83	22.73	22.73
5669	NASDAQ	VALU	Thu, Apr 11, 2019	23.50	24.41	22.69	23.10
5668	NASDAQ	VALU	Wed, Apr 10, 2019	22.80	23.65	22.62	23.26
5667	NASDAQ	VALU	Tue, Apr 9, 2019	22.91	23.78	22.91	23.16
5666	NASDAQ	VALU	Mon, Apr 8, 2019	24.34	24.70	23.70	23.70
5665	NASDAQ	VALU	Fri, Apr 5, 2019	24.94	24.94	24.44	24.56
5664	NASDAQ	VALU	Thu, Apr 4, 2019	26.00	26.00	24.33	24.33
5663	NASDAQ	VALU	Wed, Apr 3, 2019	24.87	26.23	24.84	25.46
5662	NASDAQ	VALU	Tue, Apr 2, 2019	24.81	25.54	24.11	25.12
5661	NASDAQ	VALU	Mon, Apr 1, 2019	25.67	26.19	24.01	25.42
5660	NASDAQ	VALU	Fri, Mar 29, 2019	24.81	26.43	24.66	24.69
5659	NASDAQ	VALU	Thu, Mar 28, 2019	24.76	25.20	24.66	25.01
5658	NASDAQ	VALU	Wed, Mar 27, 2019	24.10	24.15	24.10	24.15
5657	NASDAQ	VALU	Tue, Mar 26, 2019	22.76	27.30	21.40	24.10
5656	NASDAQ	VALU	Mon, Mar 25, 2019	22.77	23.40	19.00	22.85
5655	NASDAQ	VALU	Fri, Mar 22, 2019	23.48	23.53	21.94	22.01
5654	NASDAQ	VALU	Thu, Mar 21, 2019	23.02	23.49	23.02	23.49
5653	NASDAQ	VALU	Wed, Mar 20, 2019	23.20	23.98	21.08	23.66
5652	NASDAQ	VALU	Tue, Mar 19, 2019	21.53	23.98	21.29	23.15
5651	NASDAQ	VALU	Mon, Mar 18, 2019	21.23	22.91	21.15	21.86
5650	NASDAQ	VALU	Fri, Mar 15, 2019	20.86	21.18	19.90	21.15
5649	NASDAQ	VALU	Thu, Mar 14, 2019	19.48	21.20	19.48	21.01
5648	NASDAQ	VALU	Wed, Mar 13, 2019	19.75	19.75	19.75	19.75
5647	NASDAQ	VALU	Tue, Mar 12, 2019	19.95	20.00	19.78	20.00
5646	NASDAQ	VALU	Mon, Mar 11, 2019	20.20	20.20	19.50	19.56
5645	NASDAQ	VALU	Fri, Mar 8, 2019	19.37	19.37	19.37	19.37
5644	NASDAQ	VALU	Thu, Mar 7, 2019	19.75	19.85	19.75	19.85
5643	NASDAQ	VALU	Wed, Mar 6, 2019	19.43	19.43	19.43	19.43
5642	NASDAQ	VALU	Tue, Mar 5, 2019	19.42	19.42	19.00	19.03
5641	NASDAQ	VALU	Mon, Mar 4, 2019	19.75	20.05	19.54	19.54
5640	NASDAQ	VALU	Fri, Mar 1, 2019	20.10	20.10	19.81	19.91
5639	NASDAQ	VALU	Thu, Feb 28, 2019	20.00	20.20	20.00	20.10
5638	NASDAQ	VALU	Wed, Feb 27, 2019	19.60	20.31	19.25	19.75
5637	NASDAQ	VALU	Tue, Feb 26, 2019	20.17	20.17	19.49	19.61
5636	NASDAQ	VALU	Mon, Feb 25, 2019	19.86	19.92	19.61	19.66
5635	NASDAQ	VALU	Fri, Feb 22, 2019	19.94	20.25	19.13	19.89
5634	NASDAQ	VALU	Thu, Feb 21, 2019	19.52	19.52	19.30	19.30
5633	NASDAQ	VALU	Wed, Feb 20, 2019	19.86	19.86	19.51	19.73
5632	NASDAQ	VALU	Tue, Feb 19, 2019	19.84	20.48	19.84	20.48
5631	NASDAQ	VALU	Fri, Feb 15, 2019	20.22	20.75	19.22	19.74
5630	NASDAQ	VALU	Thu, Feb 14, 2019	20.31	20.31	20.31	20.31
5629	NASDAQ	VALU	Wed, Feb 13, 2019	19.11	20.94	19.11	20.94
5628	NASDAQ	VALU	Tue, Feb 12, 2019	20.56	20.78	20.45	20.78
5627	NASDAQ	VALU	Mon, Feb 11, 2019	20.07	20.98	19.60	20.26
5626	NASDAQ	VALU	Fri, Feb 8, 2019	20.49	20.49	20.10	20.10
5625	NASDAQ	VALU	Thu, Feb 7, 2019	20.98	20.98	20.98	20.98
5624	NASDAQ	VALU	Wed, Feb 6, 2019	21.39	21.39	21.26	21.30
5623	NASDAQ	VALU	Tue, Feb 5, 2019	20.56	20.56	20.56	20.56
5622	NASDAQ	VALU	Mon, Feb 4, 2019	20.62	20.90	19.18	20.79
5621	NASDAQ	VALU	Fri, Feb 1, 2019	20.26	21.08	20.26	20.61
5620	NASDAQ	VALU	Thu, Jan 31, 2019	20.75	21.63	20.75	21.45
5619	NASDAQ	VALU	Wed, Jan 30, 2019	19.06	23.30	19.06	21.63
5618	NASDAQ	VALU	Tue, Jan 29, 2019	20.63	20.64	20.40	20.40
5617	NASDAQ	VALU	Mon, Jan 28, 2019	19.28	19.84	18.56	19.84
5616	NASDAQ	VALU	Fri, Jan 25, 2019	19.17	19.79	18.12	19.69
5615	NASDAQ	VALU	Thu, Jan 24, 2019	17.99	19.94	17.99	19.02
5614	NASDAQ	VALU	Wed, Jan 23, 2019	19.64	19.88	17.12	17.98
5613	NASDAQ	VALU	Tue, Jan 22, 2019	20.65	21.64	18.81	19.00
5612	NASDAQ	VALU	Fri, Jan 18, 2019	22.54	22.74	20.00	20.80
5611	NASDAQ	VALU	Thu, Jan 17, 2019	22.39	22.74	21.89	22.21
5610	NASDAQ	VALU	Wed, Jan 16, 2019	22.30	22.96	21.87	22.39
5609	NASDAQ	VALU	Tue, Jan 15, 2019	22.00	22.29	21.72	22.14
5608	NASDAQ	VALU	Mon, Jan 14, 2019	23.23	23.23	22.06	22.43
5607	NASDAQ	VALU	Fri, Jan 11, 2019	24.24	24.31	24.00	24.00
5606	NASDAQ	VALU	Thu, Jan 10, 2019	22.00	28.25	22.00	24.46
5605	NASDAQ	VALU	Wed, Jan 9, 2019	24.30	24.59	24.00	24.00
5604	NASDAQ	VALU	Tue, Jan 8, 2019	27.48	29.10	23.86	24.25
5603	NASDAQ	VALU	Mon, Jan 7, 2019	25.74	27.15	25.74	26.71
5602	NASDAQ	VALU	Fri, Jan 4, 2019	25.84	25.84	25.84	25.84
5601	NASDAQ	VALU	Thu, Jan 3, 2019	25.90	25.92	25.90	25.92
5600	NASDAQ	VALU	Wed, Jan 2, 2019	25.10	26.79	25.06	26.78
5599	NASDAQ	VALU	Mon, Dec 31, 2018	25.29	26.80	25.29	26.01
5598	NASDAQ	VALU	Fri, Dec 28, 2018	22.43	25.25	22.37	25.24
5597	NASDAQ	VALU	Thu, Dec 27, 2018	21.05	23.12	21.05	22.59
5596	NASDAQ	VALU	Wed, Dec 26, 2018	20.05	22.50	20.05	21.64
5595	NASDAQ	VALU	Mon, Dec 24, 2018	23.00	23.90	20.99	21.15
5594	NASDAQ	VALU	Fri, Dec 21, 2018	24.24	25.06	24.00	24.00
5593	NASDAQ	VALU	Thu, Dec 20, 2018	24.21	25.50	24.12	24.49
5592	NASDAQ	VALU	Wed, Dec 19, 2018	24.00	24.48	23.36	24.01
5591	NASDAQ	VALU	Tue, Dec 18, 2018	26.02	26.80	24.00	24.37
5590	NASDAQ	VALU	Mon, Dec 17, 2018	24.50	25.50	23.61	25.00
5589	NASDAQ	VALU	Fri, Dec 14, 2018	26.17	26.61	24.50	24.50
5588	NASDAQ	VALU	Thu, Dec 13, 2018	24.86	25.83	24.82	24.99
5587	NASDAQ	VALU	Wed, Dec 12, 2018	25.83	26.27	25.50	25.61
5586	NASDAQ	VALU	Tue, Dec 11, 2018	25.50	25.50	24.96	25.23
5585	NASDAQ	VALU	Mon, Dec 10, 2018	24.52	25.30	24.51	25.30
5584	NASDAQ	VALU	Fri, Dec 7, 2018	26.80	26.80	26.38	26.38
5583	NASDAQ	VALU	Thu, Dec 6, 2018	25.10	26.80	25.05	26.01
5582	NASDAQ	VALU	Tue, Dec 4, 2018	30.64	30.64	26.01	26.01
5581	NASDAQ	VALU	Mon, Dec 3, 2018	27.94	27.94	27.85	27.85
5580	NASDAQ	VALU	Fri, Nov 30, 2018	25.00	27.40	24.90	26.55
5579	NASDAQ	VALU	Thu, Nov 29, 2018	25.00	25.60	24.14	24.14
5578	NASDAQ	VALU	Wed, Nov 28, 2018	25.71	26.00	24.86	24.86
5577	NASDAQ	VALU	Tue, Nov 27, 2018	26.49	26.49	25.70	26.17
5576	NASDAQ	VALU	Mon, Nov 26, 2018	25.51	25.51	25.51	25.51
5575	NASDAQ	VALU	Fri, Nov 23, 2018	26.00	26.00	26.00	26.00
5574	NASDAQ	VALU	Wed, Nov 21, 2018	0.00	0.00	0.00	25.17
5573	NASDAQ	VALU	Tue, Nov 20, 2018	0.00	0.00	0.00	25.17
5572	NASDAQ	VALU	Mon, Nov 19, 2018	0.00	0.00	0.00	25.17
5571	NASDAQ	VALU	Fri, Nov 16, 2018	26.09	26.12	25.17	25.17
5570	NASDAQ	VALU	Thu, Nov 15, 2018	25.63	25.63	25.15	25.15
5569	NASDAQ	VALU	Wed, Nov 14, 2018	25.00	25.40	25.00	25.40
5568	NASDAQ	VALU	Tue, Nov 13, 2018	0.00	0.00	0.00	24.60
5567	NASDAQ	VALU	Mon, Nov 12, 2018	24.60	24.60	24.60	24.60
5566	NASDAQ	VALU	Fri, Nov 9, 2018	26.30	26.30	26.30	26.30
5565	NASDAQ	VALU	Thu, Nov 8, 2018	0.00	0.00	0.00	24.90
5564	NASDAQ	VALU	Wed, Nov 7, 2018	24.22	24.90	24.22	24.90
5563	NASDAQ	VALU	Tue, Nov 6, 2018	25.15	25.15	25.15	25.15
5562	NASDAQ	VALU	Mon, Nov 5, 2018	24.20	24.20	24.15	24.15
5561	NASDAQ	VALU	Fri, Nov 2, 2018	0.00	0.00	0.00	24.63
5560	NASDAQ	VALU	Thu, Nov 1, 2018	24.77	24.77	24.50	24.63
5559	NASDAQ	VALU	Wed, Oct 31, 2018	24.85	25.25	24.29	25.25
5558	NASDAQ	VALU	Tue, Oct 30, 2018	24.73	24.73	24.73	24.73
5557	NASDAQ	VALU	Mon, Oct 29, 2018	24.10	25.00	23.99	25.00
5556	NASDAQ	VALU	Fri, Oct 26, 2018	24.16	25.28	24.09	24.21
5555	NASDAQ	VALU	Thu, Oct 25, 2018	24.85	24.85	24.85	24.85
5554	NASDAQ	VALU	Wed, Oct 24, 2018	25.29	25.29	24.80	24.80
5553	NASDAQ	VALU	Tue, Oct 23, 2018	24.75	25.00	24.75	25.00
5552	NASDAQ	VALU	Mon, Oct 22, 2018	0.00	0.00	0.00	24.27
5551	NASDAQ	VALU	Fri, Oct 19, 2018	24.41	24.41	24.27	24.27
5550	NASDAQ	VALU	Thu, Oct 18, 2018	24.60	24.60	24.60	24.60
5549	NASDAQ	VALU	Wed, Oct 17, 2018	25.00	25.00	25.00	25.00
5548	NASDAQ	VALU	Tue, Oct 16, 2018	25.10	25.10	25.10	25.10
5547	NASDAQ	VALU	Mon, Oct 15, 2018	24.81	24.81	24.81	24.81
5546	NASDAQ	VALU	Fri, Oct 12, 2018	25.00	25.00	24.26	24.26
5545	NASDAQ	VALU	Thu, Oct 11, 2018	25.00	25.40	24.85	25.15
5544	NASDAQ	VALU	Wed, Oct 10, 2018	24.77	24.80	24.77	24.80
5543	NASDAQ	VALU	Tue, Oct 9, 2018	24.50	24.92	24.50	24.92
5542	NASDAQ	VALU	Mon, Oct 8, 2018	24.87	25.00	24.87	24.88
5541	NASDAQ	VALU	Fri, Oct 5, 2018	25.00	25.00	24.87	24.87
5540	NASDAQ	VALU	Thu, Oct 4, 2018	23.69	24.57	23.56	24.57
5539	NASDAQ	VALU	Wed, Oct 3, 2018	24.25	25.31	24.25	25.31
5538	NASDAQ	VALU	Tue, Oct 2, 2018	25.74	26.00	25.06	25.06
5537	NASDAQ	VALU	Mon, Oct 1, 2018	25.13	25.51	25.13	25.44
5536	NASDAQ	VALU	Fri, Sep 28, 2018	24.90	24.90	24.90	24.90
5535	NASDAQ	VALU	Thu, Sep 27, 2018	24.52	25.00	23.95	24.52
5534	NASDAQ	VALU	Wed, Sep 26, 2018	24.93	24.93	24.03	24.03
5533	NASDAQ	VALU	Tue, Sep 25, 2018	24.88	25.40	24.76	25.00
5532	NASDAQ	VALU	Mon, Sep 24, 2018	24.88	24.88	24.88	24.88
5531	NASDAQ	VALU	Fri, Sep 21, 2018	24.74	24.84	24.54	24.84
5530	NASDAQ	VALU	Thu, Sep 20, 2018	24.94	24.94	23.92	24.56
5529	NASDAQ	VALU	Wed, Sep 19, 2018	25.00	25.18	24.68	24.76
5528	NASDAQ	VALU	Tue, Sep 18, 2018	25.39	25.39	24.06	24.68
5527	NASDAQ	VALU	Mon, Sep 17, 2018	25.69	25.69	25.18	25.20
5526	NASDAQ	VALU	Fri, Sep 14, 2018	25.35	25.65	24.75	25.09
5525	NASDAQ	VALU	Thu, Sep 13, 2018	25.08	25.14	24.74	25.14
5524	NASDAQ	VALU	Wed, Sep 12, 2018	24.71	25.10	24.61	24.64
5523	NASDAQ	VALU	Tue, Sep 11, 2018	24.24	25.35	24.24	24.55
5522	NASDAQ	VALU	Mon, Sep 10, 2018	23.89	23.89	23.89	23.89
5521	NASDAQ	VALU	Fri, Sep 7, 2018	0.00	0.00	0.00	24.34
5520	NASDAQ	VALU	Thu, Sep 6, 2018	24.77	24.77	24.34	24.34
5519	NASDAQ	VALU	Wed, Sep 5, 2018	24.26	24.26	24.26	24.26
5518	NASDAQ	VALU	Tue, Sep 4, 2018	25.00	25.03	24.11	24.47
5517	NASDAQ	VALU	Fri, Aug 31, 2018	24.01	24.98	23.07	24.41
5516	NASDAQ	VALU	Thu, Aug 30, 2018	22.78	24.50	22.78	24.16
5515	NASDAQ	VALU	Wed, Aug 29, 2018	24.95	24.95	23.00	23.42
5514	NASDAQ	VALU	Tue, Aug 28, 2018	23.49	23.50	23.04	23.04
5513	NASDAQ	VALU	Mon, Aug 27, 2018	23.38	23.50	23.38	23.49
5512	NASDAQ	VALU	Fri, Aug 24, 2018	23.22	23.33	23.00	23.29
5511	NASDAQ	VALU	Thu, Aug 23, 2018	0.00	0.00	0.00	24.59
5510	NASDAQ	VALU	Wed, Aug 22, 2018	24.93	24.93	24.03	24.59
5509	NASDAQ	VALU	Tue, Aug 21, 2018	24.12	24.72	24.02	24.31
5508	NASDAQ	VALU	Mon, Aug 20, 2018	24.01	24.85	23.66	24.68
5507	NASDAQ	VALU	Fri, Aug 17, 2018	24.50	25.35	24.02	24.02
5506	NASDAQ	VALU	Thu, Aug 16, 2018	24.66	26.93	23.40	24.76
5505	NASDAQ	VALU	Wed, Aug 15, 2018	24.59	24.59	21.56	23.89
5504	NASDAQ	VALU	Tue, Aug 14, 2018	22.56	24.17	21.86	23.20
5503	NASDAQ	VALU	Mon, Aug 13, 2018	22.32	23.63	20.88	22.80
5502	NASDAQ	VALU	Fri, Aug 10, 2018	22.64	23.80	21.88	23.80
5501	NASDAQ	VALU	Thu, Aug 9, 2018	22.35	23.06	21.86	22.85
5500	NASDAQ	VALU	Wed, Aug 8, 2018	21.80	22.48	21.80	21.80
5499	NASDAQ	VALU	Tue, Aug 7, 2018	22.92	22.92	21.19	21.75
5498	NASDAQ	VALU	Mon, Aug 6, 2018	0.00	0.00	0.00	23.31
5497	NASDAQ	VALU	Fri, Aug 3, 2018	0.00	0.00	0.00	23.31
5496	NASDAQ	VALU	Thu, Aug 2, 2018	22.92	23.71	22.92	23.31
5495	NASDAQ	VALU	Wed, Aug 1, 2018	23.18	23.18	23.18	23.18
5494	NASDAQ	VALU	Tue, Jul 31, 2018	22.50	24.11	21.74	22.81
5493	NASDAQ	VALU	Mon, Jul 30, 2018	23.19	23.30	22.30	22.30
5492	NASDAQ	VALU	Fri, Jul 27, 2018	21.99	24.10	20.85	24.10
5491	NASDAQ	VALU	Thu, Jul 26, 2018	22.24	22.24	21.73	21.73
5490	NASDAQ	VALU	Wed, Jul 25, 2018	22.48	23.00	21.90	22.65
5489	NASDAQ	VALU	Tue, Jul 24, 2018	22.45	22.80	21.91	21.91
5488	NASDAQ	VALU	Mon, Jul 23, 2018	23.00	23.00	21.40	22.49
5487	NASDAQ	VALU	Fri, Jul 20, 2018	21.92	21.92	21.71	21.71
5486	NASDAQ	VALU	Thu, Jul 19, 2018	21.33	22.00	20.60	21.79
5485	NASDAQ	VALU	Wed, Jul 18, 2018	0.00	0.00	0.00	21.50
5484	NASDAQ	VALU	Tue, Jul 17, 2018	20.70	21.51	20.00	21.50
5483	NASDAQ	VALU	Mon, Jul 16, 2018	23.00	23.00	21.50	21.50
5482	NASDAQ	VALU	Fri, Jul 13, 2018	22.25	22.57	20.91	22.25
5481	NASDAQ	VALU	Thu, Jul 12, 2018	22.18	22.79	22.05	22.79
5480	NASDAQ	VALU	Wed, Jul 11, 2018	22.87	23.45	22.16	22.65
5479	NASDAQ	VALU	Tue, Jul 10, 2018	23.71	24.00	23.12	23.43
5478	NASDAQ	VALU	Mon, Jul 9, 2018	23.70	24.14	23.01	23.60
5477	NASDAQ	VALU	Fri, Jul 6, 2018	23.60	23.64	23.15	23.55
5476	NASDAQ	VALU	Thu, Jul 5, 2018	23.50	23.50	23.16	23.16
5475	NASDAQ	VALU	Tue, Jul 3, 2018	23.75	24.25	23.05	23.50
5474	NASDAQ	VALU	Mon, Jul 2, 2018	23.99	23.99	23.16	23.73
5473	NASDAQ	VALU	Fri, Jun 29, 2018	23.25	24.00	23.00	23.70
5472	NASDAQ	VALU	Thu, Jun 28, 2018	22.68	24.40	22.68	23.55
5471	NASDAQ	VALU	Wed, Jun 27, 2018	23.01	23.01	23.01	23.01
5470	NASDAQ	VALU	Tue, Jun 26, 2018	22.59	23.05	22.29	22.85
5469	NASDAQ	VALU	Mon, Jun 25, 2018	22.50	23.40	21.72	22.81
5468	NASDAQ	VALU	Fri, Jun 22, 2018	19.58	25.14	19.40	23.02
5467	NASDAQ	VALU	Thu, Jun 21, 2018	20.12	20.12	19.24	19.36
5466	NASDAQ	VALU	Wed, Jun 20, 2018	19.45	19.58	19.45	19.58
5465	NASDAQ	VALU	Tue, Jun 19, 2018	19.89	19.89	19.28	19.38
5464	NASDAQ	VALU	Mon, Jun 18, 2018	20.26	20.48	19.40	19.90
5463	NASDAQ	VALU	Fri, Jun 15, 2018	20.51	20.52	19.73	20.20
5462	NASDAQ	VALU	Thu, Jun 14, 2018	0.00	0.00	0.00	21.15
5461	NASDAQ	VALU	Wed, Jun 13, 2018	0.00	0.00	0.00	21.15
5460	NASDAQ	VALU	Tue, Jun 12, 2018	0.00	0.00	0.00	21.15
5459	NASDAQ	VALU	Mon, Jun 11, 2018	20.80	21.15	20.80	21.15
5458	NASDAQ	VALU	Fri, Jun 8, 2018	21.33	21.33	20.40	20.51
5457	NASDAQ	VALU	Thu, Jun 7, 2018	20.02	20.65	19.50	20.45
5456	NASDAQ	VALU	Wed, Jun 6, 2018	21.31	21.31	19.11	20.17
5455	NASDAQ	VALU	Tue, Jun 5, 2018	21.06	22.01	20.64	20.64
5454	NASDAQ	VALU	Mon, Jun 4, 2018	21.92	21.92	20.50	20.50
5453	NASDAQ	VALU	Fri, Jun 1, 2018	19.96	22.00	19.50	22.00
5452	NASDAQ	VALU	Thu, May 31, 2018	20.18	20.18	20.17	20.17
5451	NASDAQ	VALU	Wed, May 30, 2018	19.79	20.17	19.77	20.17
5450	NASDAQ	VALU	Tue, May 29, 2018	20.18	20.64	20.18	20.22
5449	NASDAQ	VALU	Fri, May 25, 2018	20.01	20.37	19.85	20.15
5448	NASDAQ	VALU	Thu, May 24, 2018	0.00	0.00	0.00	20.00
5447	NASDAQ	VALU	Wed, May 23, 2018	19.59	20.00	19.28	20.00
5446	NASDAQ	VALU	Tue, May 22, 2018	19.17	20.00	19.17	19.86
5445	NASDAQ	VALU	Mon, May 21, 2018	19.09	19.09	19.09	19.09
5444	NASDAQ	VALU	Fri, May 18, 2018	20.24	20.24	20.20	20.20
5443	NASDAQ	VALU	Thu, May 17, 2018	20.05	20.25	20.04	20.04
5442	NASDAQ	VALU	Wed, May 16, 2018	20.40	20.45	19.80	20.08
5441	NASDAQ	VALU	Tue, May 15, 2018	20.01	20.18	19.49	20.18
5440	NASDAQ	VALU	Mon, May 14, 2018	20.56	20.83	19.61	19.65
5439	NASDAQ	VALU	Fri, May 11, 2018	18.93	20.71	18.93	20.51
5438	NASDAQ	VALU	Thu, May 10, 2018	20.60	21.58	20.48	20.85
5437	NASDAQ	VALU	Wed, May 9, 2018	20.29	20.60	19.67	20.30
5436	NASDAQ	VALU	Tue, May 8, 2018	20.16	21.55	19.90	20.61
5435	NASDAQ	VALU	Mon, May 7, 2018	20.99	21.30	19.70	20.50
5434	NASDAQ	VALU	Fri, May 4, 2018	20.34	20.54	20.09	20.10
5433	NASDAQ	VALU	Thu, May 3, 2018	19.70	19.95	19.50	19.95
5432	NASDAQ	VALU	Wed, May 2, 2018	19.32	19.72	19.32	19.72
5431	NASDAQ	VALU	Tue, May 1, 2018	19.07	19.07	18.97	18.97
5430	NASDAQ	VALU	Mon, Apr 30, 2018	20.74	20.74	19.47	19.48
5429	NASDAQ	VALU	Fri, Apr 27, 2018	21.01	21.06	18.93	19.36
5428	NASDAQ	VALU	Thu, Apr 26, 2018	21.60	21.61	21.58	21.61
5427	NASDAQ	VALU	Wed, Apr 25, 2018	21.44	21.53	21.44	21.44
5426	NASDAQ	VALU	Tue, Apr 24, 2018	21.44	21.44	21.44	21.44
5425	NASDAQ	VALU	Mon, Apr 23, 2018	21.48	21.99	21.36	21.44
5424	NASDAQ	VALU	Fri, Apr 20, 2018	21.52	21.95	21.00	21.09
5423	NASDAQ	VALU	Thu, Apr 19, 2018	22.25	22.25	21.64	21.75
5422	NASDAQ	VALU	Wed, Apr 18, 2018	20.22	22.34	19.90	22.30
5421	NASDAQ	VALU	Tue, Apr 17, 2018	19.90	20.17	19.90	20.17
5420	NASDAQ	VALU	Mon, Apr 16, 2018	0.00	0.00	0.00	19.31
5419	NASDAQ	VALU	Fri, Apr 13, 2018	19.31	19.31	19.31	19.31
5418	NASDAQ	VALU	Thu, Apr 12, 2018	20.44	20.44	19.84	20.40
5417	NASDAQ	VALU	Wed, Apr 11, 2018	19.66	20.50	19.66	20.01
5416	NASDAQ	VALU	Tue, Apr 10, 2018	19.50	21.00	18.01	19.84
5415	NASDAQ	VALU	Mon, Apr 9, 2018	18.00	18.00	17.99	17.99
5414	NASDAQ	VALU	Fri, Apr 6, 2018	18.04	18.04	17.78	17.78
5413	NASDAQ	VALU	Thu, Apr 5, 2018	17.95	17.95	17.94	17.94
5412	NASDAQ	VALU	Wed, Apr 4, 2018	17.91	17.91	17.88	17.88
5411	NASDAQ	VALU	Tue, Apr 3, 2018	18.18	18.18	17.50	17.87
5410	NASDAQ	VALU	Mon, Apr 2, 2018	18.36	18.36	17.50	17.95
5409	NASDAQ	VALU	Thu, Mar 29, 2018	18.39	18.48	18.10	18.30
5408	NASDAQ	VALU	Wed, Mar 28, 2018	18.70	18.70	17.80	18.37
5407	NASDAQ	VALU	Tue, Mar 27, 2018	18.75	18.75	18.75	18.75
5406	NASDAQ	VALU	Mon, Mar 26, 2018	19.69	19.69	18.26	18.75
5405	NASDAQ	VALU	Fri, Mar 23, 2018	17.84	18.45	17.77	17.77
5404	NASDAQ	VALU	Thu, Mar 22, 2018	18.00	18.00	18.00	18.00
5403	NASDAQ	VALU	Wed, Mar 21, 2018	17.67	18.00	17.67	18.00
5402	NASDAQ	VALU	Tue, Mar 20, 2018	18.19	19.09	18.19	18.61
5401	NASDAQ	VALU	Mon, Mar 19, 2018	17.80	17.99	17.80	17.95
5400	NASDAQ	VALU	Fri, Mar 16, 2018	18.61	18.61	18.60	18.60
5399	NASDAQ	VALU	Thu, Mar 15, 2018	19.05	19.05	18.69	18.69
5398	NASDAQ	VALU	Wed, Mar 14, 2018	18.69	18.98	18.49	18.85
5397	NASDAQ	VALU	Tue, Mar 13, 2018	18.01	18.25	17.86	18.20
5396	NASDAQ	VALU	Mon, Mar 12, 2018	18.69	19.00	18.49	18.71
5395	NASDAQ	VALU	Fri, Mar 9, 2018	17.30	18.68	17.30	18.68
5394	NASDAQ	VALU	Thu, Mar 8, 2018	19.25	19.25	18.01	18.60
5393	NASDAQ	VALU	Wed, Mar 7, 2018	18.86	18.86	18.86	18.86
5392	NASDAQ	VALU	Tue, Mar 6, 2018	18.43	19.07	18.43	18.86
5391	NASDAQ	VALU	Mon, Mar 5, 2018	17.90	18.10	17.90	18.10
5390	NASDAQ	VALU	Fri, Mar 2, 2018	18.49	18.75	18.34	18.34
5389	NASDAQ	VALU	Thu, Mar 1, 2018	18.41	18.41	17.66	18.40
5388	NASDAQ	VALU	Wed, Feb 28, 2018	18.83	19.10	18.57	18.58
5387	NASDAQ	VALU	Tue, Feb 27, 2018	18.83	19.60	18.83	18.98
5386	NASDAQ	VALU	Mon, Feb 26, 2018	18.97	18.97	18.97	18.97
5385	NASDAQ	VALU	Fri, Feb 23, 2018	18.60	18.60	18.60	18.60
5384	NASDAQ	VALU	Thu, Feb 22, 2018	18.59	18.59	18.59	18.59
5383	NASDAQ	VALU	Wed, Feb 21, 2018	0.00	0.00	0.00	18.61
5382	NASDAQ	VALU	Tue, Feb 20, 2018	19.49	19.49	18.61	18.61
5381	NASDAQ	VALU	Fri, Feb 16, 2018	18.68	18.68	18.68	18.68
5380	NASDAQ	VALU	Thu, Feb 15, 2018	0.00	0.00	0.00	18.67
5379	NASDAQ	VALU	Wed, Feb 14, 2018	19.00	19.00	18.67	18.67
5378	NASDAQ	VALU	Tue, Feb 13, 2018	0.00	0.00	0.00	18.81
5377	NASDAQ	VALU	Mon, Feb 12, 2018	18.63	18.81	18.63	18.81
5376	NASDAQ	VALU	Fri, Feb 9, 2018	18.81	18.81	18.74	18.74
5375	NASDAQ	VALU	Thu, Feb 8, 2018	19.00	19.62	18.65	18.65
5374	NASDAQ	VALU	Wed, Feb 7, 2018	18.88	18.88	18.57	18.57
5373	NASDAQ	VALU	Tue, Feb 6, 2018	19.22	19.36	18.31	18.83
5372	NASDAQ	VALU	Mon, Feb 5, 2018	19.22	19.22	19.22	19.22
5371	NASDAQ	VALU	Fri, Feb 2, 2018	19.24	19.24	19.24	19.24
5370	NASDAQ	VALU	Thu, Feb 1, 2018	19.32	20.56	19.22	19.49
5369	NASDAQ	VALU	Wed, Jan 31, 2018	20.40	20.41	19.22	19.23
5368	NASDAQ	VALU	Tue, Jan 30, 2018	0.00	0.00	0.00	20.31
5367	NASDAQ	VALU	Mon, Jan 29, 2018	20.67	20.67	20.31	20.31
5366	NASDAQ	VALU	Fri, Jan 26, 2018	20.98	20.98	20.57	20.90
5365	NASDAQ	VALU	Thu, Jan 25, 2018	20.73	21.09	20.56	20.98
5364	NASDAQ	VALU	Wed, Jan 24, 2018	19.69	22.58	19.69	20.72
5363	NASDAQ	VALU	Tue, Jan 23, 2018	19.12	19.97	19.12	19.97
5362	NASDAQ	VALU	Mon, Jan 22, 2018	19.56	20.00	19.25	19.26
5361	NASDAQ	VALU	Fri, Jan 19, 2018	19.24	19.60	19.02	19.60
5360	NASDAQ	VALU	Thu, Jan 18, 2018	19.25	19.30	19.25	19.30
5359	NASDAQ	VALU	Wed, Jan 17, 2018	19.45	19.45	19.25	19.45
5358	NASDAQ	VALU	Tue, Jan 16, 2018	19.23	19.50	19.23	19.25
5357	NASDAQ	VALU	Fri, Jan 12, 2018	19.22	19.22	19.22	19.22
5356	NASDAQ	VALU	Thu, Jan 11, 2018	19.21	19.48	19.21	19.25
5355	NASDAQ	VALU	Wed, Jan 10, 2018	19.37	19.37	19.31	19.31
5354	NASDAQ	VALU	Tue, Jan 9, 2018	19.50	19.50	19.25	19.25
5353	NASDAQ	VALU	Mon, Jan 8, 2018	19.40	19.40	19.40	19.40
5352	NASDAQ	VALU	Fri, Jan 5, 2018	0.00	0.00	0.00	19.59
5351	NASDAQ	VALU	Thu, Jan 4, 2018	0.00	0.00	0.00	19.59
5350	NASDAQ	VALU	Wed, Jan 3, 2018	19.27	19.59	19.25	19.59
5349	NASDAQ	VALU	Tue, Jan 2, 2018	19.29	19.29	19.29	19.29
5348	NASDAQ	VALU	Fri, Dec 29, 2017	19.35	19.35	19.35	19.35
5347	NASDAQ	VALU	Thu, Dec 28, 2017	19.25	19.25	19.25	19.25
5346	NASDAQ	VALU	Wed, Dec 27, 2017	19.30	19.53	19.25	19.25
5345	NASDAQ	VALU	Tue, Dec 26, 2017	19.75	19.75	18.67	19.65
5344	NASDAQ	VALU	Fri, Dec 22, 2017	19.46	19.95	19.33	19.33
5343	NASDAQ	VALU	Thu, Dec 21, 2017	19.84	19.99	19.84	19.99
5342	NASDAQ	VALU	Wed, Dec 20, 2017	0.00	0.00	0.00	19.99
5341	NASDAQ	VALU	Tue, Dec 19, 2017	20.00	20.00	19.96	19.99
5340	NASDAQ	VALU	Mon, Dec 18, 2017	19.36	19.36	19.36	19.36
5339	NASDAQ	VALU	Fri, Dec 15, 2017	19.29	19.49	19.07	19.49
5338	NASDAQ	VALU	Thu, Dec 14, 2017	19.58	19.58	19.58	19.58
5337	NASDAQ	VALU	Wed, Dec 13, 2017	19.50	19.70	19.28	19.70
5336	NASDAQ	VALU	Tue, Dec 12, 2017	19.42	19.65	19.16	19.65
5335	NASDAQ	VALU	Mon, Dec 11, 2017	19.08	19.53	18.91	19.24
5334	NASDAQ	VALU	Fri, Dec 8, 2017	18.09	18.48	18.09	18.48
5333	NASDAQ	VALU	Thu, Dec 7, 2017	17.98	18.66	17.98	18.06
5332	NASDAQ	VALU	Wed, Dec 6, 2017	17.81	18.79	17.77	18.01
5331	NASDAQ	VALU	Tue, Dec 5, 2017	17.63	17.94	17.50	17.66
5330	NASDAQ	VALU	Mon, Dec 4, 2017	17.44	17.59	17.38	17.47
5329	NASDAQ	VALU	Fri, Dec 1, 2017	17.61	17.68	17.36	17.68
5328	NASDAQ	VALU	Thu, Nov 30, 2017	17.68	17.69	17.68	17.69
5327	NASDAQ	VALU	Wed, Nov 29, 2017	17.54	18.00	17.36	17.75
5326	NASDAQ	VALU	Tue, Nov 28, 2017	17.68	17.99	17.60	17.99
5325	NASDAQ	VALU	Mon, Nov 27, 2017	17.44	17.44	17.44	17.44
5324	NASDAQ	VALU	Fri, Nov 24, 2017	0.00	0.00	0.00	17.36
5323	NASDAQ	VALU	Wed, Nov 22, 2017	17.36	17.36	17.36	17.36
5322	NASDAQ	VALU	Tue, Nov 21, 2017	17.94	17.94	17.67	17.67
5321	NASDAQ	VALU	Mon, Nov 20, 2017	17.87	18.00	17.81	17.85
5320	NASDAQ	VALU	Fri, Nov 17, 2017	17.88	17.88	17.80	17.80
5319	NASDAQ	VALU	Thu, Nov 16, 2017	17.84	17.84	17.84	17.84
5318	NASDAQ	VALU	Wed, Nov 15, 2017	17.55	17.95	17.55	17.95
5317	NASDAQ	VALU	Tue, Nov 14, 2017	17.40	17.89	17.40	17.66
5316	NASDAQ	VALU	Mon, Nov 13, 2017	17.64	17.64	17.64	17.64
5315	NASDAQ	VALU	Fri, Nov 10, 2017	17.54	17.75	17.54	17.75
5314	NASDAQ	VALU	Thu, Nov 9, 2017	17.36	17.50	17.36	17.50
5313	NASDAQ	VALU	Wed, Nov 8, 2017	17.79	17.90	17.45	17.45
5312	NASDAQ	VALU	Tue, Nov 7, 2017	17.55	18.11	17.26	17.58
5311	NASDAQ	VALU	Mon, Nov 6, 2017	18.02	18.02	17.21	17.40
5310	NASDAQ	VALU	Fri, Nov 3, 2017	17.31	17.31	17.31	17.89
5309	NASDAQ	VALU	Thu, Nov 2, 2017	0.00	0.00	0.00	17.89
5308	NASDAQ	VALU	Wed, Nov 1, 2017	0.00	0.00	0.00	17.89
5307	NASDAQ	VALU	Tue, Oct 31, 2017	17.89	17.89	17.89	17.89
5306	NASDAQ	VALU	Mon, Oct 30, 2017	0.00	0.00	0.00	17.86
5305	NASDAQ	VALU	Fri, Oct 27, 2017	17.87	17.87	17.74	17.86
5304	NASDAQ	VALU	Thu, Oct 26, 2017	17.56	17.81	17.56	17.80
5303	NASDAQ	VALU	Wed, Oct 25, 2017	17.30	17.30	17.30	17.30
5302	NASDAQ	VALU	Tue, Oct 24, 2017	17.31	17.60	17.31	17.60
5301	NASDAQ	VALU	Mon, Oct 23, 2017	0.00	0.00	0.00	17.60
5300	NASDAQ	VALU	Fri, Oct 20, 2017	17.60	17.60	17.60	17.60
5299	NASDAQ	VALU	Thu, Oct 19, 2017	17.85	17.96	17.78	17.78
5298	NASDAQ	VALU	Wed, Oct 18, 2017	17.72	17.72	17.72	17.72
5297	NASDAQ	VALU	Tue, Oct 17, 2017	17.88	18.15	17.55	18.15
5296	NASDAQ	VALU	Mon, Oct 16, 2017	17.93	17.99	17.93	17.99
5295	NASDAQ	VALU	Fri, Oct 13, 2017	18.01	18.14	17.79	17.80
5294	NASDAQ	VALU	Thu, Oct 12, 2017	17.55	17.55	17.55	17.55
5293	NASDAQ	VALU	Wed, Oct 11, 2017	17.66	17.83	17.27	17.27
5292	NASDAQ	VALU	Tue, Oct 10, 2017	17.60	17.96	17.60	17.96
5291	NASDAQ	VALU	Mon, Oct 9, 2017	17.52	17.58	17.52	17.58
5290	NASDAQ	VALU	Fri, Oct 6, 2017	17.72	18.00	17.51	18.00
5289	NASDAQ	VALU	Thu, Oct 5, 2017	17.62	17.78	17.51	17.55
5288	NASDAQ	VALU	Wed, Oct 4, 2017	17.54	17.54	17.54	17.54
5287	NASDAQ	VALU	Tue, Oct 3, 2017	17.63	17.90	17.63	17.73
5286	NASDAQ	VALU	Mon, Oct 2, 2017	17.62	17.90	17.62	17.90
5285	NASDAQ	VALU	Fri, Sep 29, 2017	16.95	17.62	16.94	17.62
5284	NASDAQ	VALU	Thu, Sep 28, 2017	16.89	16.89	16.89	16.89
5283	NASDAQ	VALU	Wed, Sep 27, 2017	16.64	16.99	16.64	16.93
5282	NASDAQ	VALU	Tue, Sep 26, 2017	16.80	16.98	16.80	16.80
5281	NASDAQ	VALU	Mon, Sep 25, 2017	16.80	16.80	16.80	16.80
5280	NASDAQ	VALU	Fri, Sep 22, 2017	16.24	16.60	16.24	16.60
5279	NASDAQ	VALU	Thu, Sep 21, 2017	16.09	16.46	16.08	16.46
5278	NASDAQ	VALU	Wed, Sep 20, 2017	16.46	16.70	16.46	16.60
5277	NASDAQ	VALU	Tue, Sep 19, 2017	16.30	16.59	16.30	16.59
5276	NASDAQ	VALU	Mon, Sep 18, 2017	16.01	16.14	16.01	16.14
5275	NASDAQ	VALU	Fri, Sep 15, 2017	16.65	16.99	16.20	16.20
5274	NASDAQ	VALU	Thu, Sep 14, 2017	17.05	17.05	16.33	16.33
5273	NASDAQ	VALU	Wed, Sep 13, 2017	17.20	17.20	17.20	17.20
5272	NASDAQ	VALU	Tue, Sep 12, 2017	16.78	17.09	16.70	16.70
5271	NASDAQ	VALU	Mon, Sep 11, 2017	16.53	16.83	16.43	16.49
5270	NASDAQ	VALU	Fri, Sep 8, 2017	16.62	16.69	16.62	16.65
5269	NASDAQ	VALU	Thu, Sep 7, 2017	16.08	16.30	16.08	16.30
5268	NASDAQ	VALU	Wed, Sep 6, 2017	16.02	16.27	15.90	16.27
5267	NASDAQ	VALU	Tue, Sep 5, 2017	16.64	16.68	15.97	15.97
5266	NASDAQ	VALU	Fri, Sep 1, 2017	16.18	16.34	16.18	16.34
5265	NASDAQ	VALU	Thu, Aug 31, 2017	16.35	16.35	15.97	15.97
5264	NASDAQ	VALU	Wed, Aug 30, 2017	16.65	16.67	15.88	16.09
5263	NASDAQ	VALU	Tue, Aug 29, 2017	15.92	16.21	13.26	15.78
5262	NASDAQ	VALU	Mon, Aug 28, 2017	15.92	16.08	15.92	16.08
5261	NASDAQ	VALU	Fri, Aug 25, 2017	15.69	16.32	15.69	16.32
5260	NASDAQ	VALU	Thu, Aug 24, 2017	15.11	16.51	15.11	16.50
5259	NASDAQ	VALU	Wed, Aug 23, 2017	15.85	16.13	15.80	16.13
5258	NASDAQ	VALU	Tue, Aug 22, 2017	16.04	16.30	15.85	16.10
5257	NASDAQ	VALU	Mon, Aug 21, 2017	0.00	0.00	0.00	16.12
5256	NASDAQ	VALU	Fri, Aug 18, 2017	16.25	16.25	15.80	16.12
5255	NASDAQ	VALU	Thu, Aug 17, 2017	16.70	17.00	16.25	16.43
5254	NASDAQ	VALU	Wed, Aug 16, 2017	17.00	17.00	16.61	16.89
5253	NASDAQ	VALU	Tue, Aug 15, 2017	16.60	16.92	16.60	16.92
5252	NASDAQ	VALU	Mon, Aug 14, 2017	17.00	17.00	16.60	16.80
5251	NASDAQ	VALU	Fri, Aug 11, 2017	16.86	17.01	16.86	17.01
5250	NASDAQ	VALU	Thu, Aug 10, 2017	16.91	16.91	16.61	16.64
5249	NASDAQ	VALU	Wed, Aug 9, 2017	17.05	17.05	16.91	16.91
5248	NASDAQ	VALU	Tue, Aug 8, 2017	17.25	17.25	17.17	17.17
5247	NASDAQ	VALU	Mon, Aug 7, 2017	17.21	17.21	17.21	17.21
5246	NASDAQ	VALU	Fri, Aug 4, 2017	17.13	17.67	17.13	17.67
5245	NASDAQ	VALU	Thu, Aug 3, 2017	17.34	17.49	17.30	17.49
5244	NASDAQ	VALU	Wed, Aug 2, 2017	18.10	18.10	17.10	17.28
5243	NASDAQ	VALU	Tue, Aug 1, 2017	0.00	0.00	0.00	17.69
5242	NASDAQ	VALU	Mon, Jul 31, 2017	18.30	18.30	17.69	17.69
5241	NASDAQ	VALU	Fri, Jul 28, 2017	18.46	18.48	18.30	18.30
5240	NASDAQ	VALU	Thu, Jul 27, 2017	0.00	0.00	0.00	17.84
5239	NASDAQ	VALU	Wed, Jul 26, 2017	17.82	17.84	17.62	17.84
5238	NASDAQ	VALU	Tue, Jul 25, 2017	17.94	17.94	17.55	17.55
5237	NASDAQ	VALU	Mon, Jul 24, 2017	0.00	0.00	0.00	17.25
5236	NASDAQ	VALU	Fri, Jul 21, 2017	18.00	18.00	17.25	17.25
5235	NASDAQ	VALU	Thu, Jul 20, 2017	0.00	0.00	0.00	17.63
5234	NASDAQ	VALU	Wed, Jul 19, 2017	17.15	18.35	17.15	17.63
5233	NASDAQ	VALU	Tue, Jul 18, 2017	17.41	17.85	17.30	17.60
5232	NASDAQ	VALU	Mon, Jul 17, 2017	0.00	0.00	0.00	17.80
5231	NASDAQ	VALU	Fri, Jul 14, 2017	17.28	18.06	17.28	17.80
5230	NASDAQ	VALU	Thu, Jul 13, 2017	18.49	18.49	17.40	18.05
5229	NASDAQ	VALU	Wed, Jul 12, 2017	18.16	18.47	18.16	18.47
5228	NASDAQ	VALU	Tue, Jul 11, 2017	18.00	18.23	18.00	18.02
5227	NASDAQ	VALU	Mon, Jul 10, 2017	17.29	18.22	17.25	18.20
5226	NASDAQ	VALU	Fri, Jul 7, 2017	18.12	18.12	17.18	17.43
5225	NASDAQ	VALU	Thu, Jul 6, 2017	18.01	18.03	17.80	17.89
5224	NASDAQ	VALU	Wed, Jul 5, 2017	18.50	18.50	18.27	18.27
5223	NASDAQ	VALU	Mon, Jul 3, 2017	0.00	0.00	0.00	18.30
5222	NASDAQ	VALU	Fri, Jun 30, 2017	18.15	18.30	18.15	18.30
5221	NASDAQ	VALU	Thu, Jun 29, 2017	18.39	18.39	18.39	18.39
5220	NASDAQ	VALU	Wed, Jun 28, 2017	18.26	18.41	18.26	18.41
5219	NASDAQ	VALU	Tue, Jun 27, 2017	18.49	18.50	18.26	18.26
5218	NASDAQ	VALU	Mon, Jun 26, 2017	18.50	18.50	18.19	18.25
5217	NASDAQ	VALU	Fri, Jun 23, 2017	18.16	18.50	18.16	18.50
5216	NASDAQ	VALU	Thu, Jun 22, 2017	0.00	0.00	0.00	18.18
5215	NASDAQ	VALU	Wed, Jun 21, 2017	18.50	18.50	18.18	18.18
5214	NASDAQ	VALU	Tue, Jun 20, 2017	18.62	18.62	18.18	18.31
5213	NASDAQ	VALU	Mon, Jun 19, 2017	19.01	19.01	19.01	19.01
5212	NASDAQ	VALU	Fri, Jun 16, 2017	18.33	18.33	18.18	18.18
5211	NASDAQ	VALU	Thu, Jun 15, 2017	18.59	18.59	18.59	18.59
5210	NASDAQ	VALU	Wed, Jun 14, 2017	18.20	19.35	18.20	18.68
5209	NASDAQ	VALU	Tue, Jun 13, 2017	18.77	18.77	18.77	18.77
5208	NASDAQ	VALU	Mon, Jun 12, 2017	19.32	19.32	18.15	18.15
5207	NASDAQ	VALU	Fri, Jun 9, 2017	19.07	19.07	19.07	19.07
5206	NASDAQ	VALU	Thu, Jun 8, 2017	17.90	18.74	17.90	18.74
5205	NASDAQ	VALU	Wed, Jun 7, 2017	17.86	18.15	17.86	18.15
5204	NASDAQ	VALU	Tue, Jun 6, 2017	0.00	0.00	0.00	18.50
5203	NASDAQ	VALU	Mon, Jun 5, 2017	0.00	0.00	0.00	18.50
5202	NASDAQ	VALU	Fri, Jun 2, 2017	17.60	19.50	17.60	18.50
5201	NASDAQ	VALU	Thu, Jun 1, 2017	17.45	17.70	17.45	17.70
5200	NASDAQ	VALU	Wed, May 31, 2017	0.00	0.00	0.00	17.25
5199	NASDAQ	VALU	Tue, May 30, 2017	17.09	17.25	17.09	17.25
5198	NASDAQ	VALU	Fri, May 26, 2017	19.22	19.22	17.40	17.86
5197	NASDAQ	VALU	Thu, May 25, 2017	18.90	19.21	18.85	19.00
5196	NASDAQ	VALU	Wed, May 24, 2017	0.00	0.00	0.00	19.36
5195	NASDAQ	VALU	Tue, May 23, 2017	17.95	19.36	17.95	19.36
5194	NASDAQ	VALU	Mon, May 22, 2017	17.68	17.68	17.68	17.68
5193	NASDAQ	VALU	Fri, May 19, 2017	17.51	18.83	17.51	18.30
5192	NASDAQ	VALU	Thu, May 18, 2017	16.70	18.29	16.70	17.61
5191	NASDAQ	VALU	Wed, May 17, 2017	17.06	17.06	16.67	16.67
5190	NASDAQ	VALU	Tue, May 16, 2017	17.09	17.20	16.92	17.12
5189	NASDAQ	VALU	Mon, May 15, 2017	17.16	17.16	17.06	17.06
5188	NASDAQ	VALU	Fri, May 12, 2017	16.80	16.88	16.80	16.88
5187	NASDAQ	VALU	Thu, May 11, 2017	16.87	16.87	16.87	16.87
5186	NASDAQ	VALU	Wed, May 10, 2017	17.00	17.19	17.00	17.19
5185	NASDAQ	VALU	Tue, May 9, 2017	16.79	17.54	16.79	17.54
5184	NASDAQ	VALU	Mon, May 8, 2017	17.59	17.70	17.30	17.55
5183	NASDAQ	VALU	Fri, May 5, 2017	0.00	0.00	0.00	17.51
5182	NASDAQ	VALU	Thu, May 4, 2017	17.34	17.51	17.34	17.51
5181	NASDAQ	VALU	Wed, May 3, 2017	17.46	17.70	17.38	17.46
5180	NASDAQ	VALU	Tue, May 2, 2017	17.30	17.54	17.30	17.54
5179	NASDAQ	VALU	Mon, May 1, 2017	17.48	17.70	17.43	17.52
5178	NASDAQ	VALU	Fri, Apr 28, 2017	17.65	17.70	17.44	17.48
5177	NASDAQ	VALU	Thu, Apr 27, 2017	17.07	17.44	16.90	17.40
5176	NASDAQ	VALU	Wed, Apr 26, 2017	17.20	17.70	17.19	17.41
5175	NASDAQ	VALU	Tue, Apr 25, 2017	17.25	17.30	17.25	17.30
5174	NASDAQ	VALU	Mon, Apr 24, 2017	17.17	17.17	17.17	17.17
5173	NASDAQ	VALU	Fri, Apr 21, 2017	17.15	17.40	16.85	17.40
5172	NASDAQ	VALU	Thu, Apr 20, 2017	17.12	17.37	17.12	17.37
5171	NASDAQ	VALU	Wed, Apr 19, 2017	17.20	17.31	17.00	17.15
5170	NASDAQ	VALU	Tue, Apr 18, 2017	17.00	17.14	17.00	17.14
5169	NASDAQ	VALU	Mon, Apr 17, 2017	16.80	17.03	16.50	16.84
5168	NASDAQ	VALU	Thu, Apr 13, 2017	16.79	16.85	16.47	16.48
5167	NASDAQ	VALU	Wed, Apr 12, 2017	17.00	17.20	16.65	16.65
5166	NASDAQ	VALU	Tue, Apr 11, 2017	16.75	17.03	16.70	17.03
5165	NASDAQ	VALU	Mon, Apr 10, 2017	0.00	0.00	0.00	17.21
5164	NASDAQ	VALU	Fri, Apr 7, 2017	0.00	0.00	0.00	17.21
5163	NASDAQ	VALU	Thu, Apr 6, 2017	17.21	17.21	17.21	17.21
5162	NASDAQ	VALU	Wed, Apr 5, 2017	16.84	17.40	16.75	17.40
5161	NASDAQ	VALU	Tue, Apr 4, 2017	17.91	17.91	17.60	17.60
5160	NASDAQ	VALU	Mon, Apr 3, 2017	17.95	18.06	17.38	17.38
5159	NASDAQ	VALU	Fri, Mar 31, 2017	16.75	17.50	16.75	17.21
5158	NASDAQ	VALU	Thu, Mar 30, 2017	16.30	17.00	16.30	17.00
5157	NASDAQ	VALU	Wed, Mar 29, 2017	17.00	17.00	16.43	16.43
5156	NASDAQ	VALU	Tue, Mar 28, 2017	0.00	0.00	0.00	16.98
5155	NASDAQ	VALU	Mon, Mar 27, 2017	17.53	17.53	16.98	16.98
5154	NASDAQ	VALU	Fri, Mar 24, 2017	17.72	17.72	17.23	17.23
5153	NASDAQ	VALU	Thu, Mar 23, 2017	17.69	17.84	17.59	17.62
5152	NASDAQ	VALU	Wed, Mar 22, 2017	17.60	17.70	17.60	17.70
5151	NASDAQ	VALU	Tue, Mar 21, 2017	17.87	17.87	17.54	17.54
5150	NASDAQ	VALU	Mon, Mar 20, 2017	17.88	17.91	17.50	17.91
5149	NASDAQ	VALU	Fri, Mar 17, 2017	17.50	17.82	17.47	17.64
5148	NASDAQ	VALU	Thu, Mar 16, 2017	17.76	17.83	17.55	17.61
5147	NASDAQ	VALU	Wed, Mar 15, 2017	17.59	17.89	17.59	17.89
5146	NASDAQ	VALU	Tue, Mar 14, 2017	17.45	17.45	17.45	17.45
5145	NASDAQ	VALU	Mon, Mar 13, 2017	0.00	0.00	0.00	17.62
5144	NASDAQ	VALU	Fri, Mar 10, 2017	17.40	17.62	17.40	17.62
5143	NASDAQ	VALU	Thu, Mar 9, 2017	18.23	18.28	18.23	18.28
5142	NASDAQ	VALU	Wed, Mar 8, 2017	18.01	18.01	17.62	17.62
5141	NASDAQ	VALU	Tue, Mar 7, 2017	17.72	17.72	17.72	17.79
5140	NASDAQ	VALU	Mon, Mar 6, 2017	17.79	17.79	17.79	17.79
5139	NASDAQ	VALU	Fri, Mar 3, 2017	17.41	18.17	17.41	17.79
5138	NASDAQ	VALU	Thu, Mar 2, 2017	17.75	18.17	17.60	17.60
5137	NASDAQ	VALU	Wed, Mar 1, 2017	17.46	18.08	17.46	18.08
5136	NASDAQ	VALU	Tue, Feb 28, 2017	17.94	18.22	17.64	17.90
5135	NASDAQ	VALU	Mon, Feb 27, 2017	17.39	18.30	17.39	17.92
5134	NASDAQ	VALU	Fri, Feb 24, 2017	17.44	18.28	17.43	18.28
5133	NASDAQ	VALU	Thu, Feb 23, 2017	17.70	17.99	17.70	17.99
5132	NASDAQ	VALU	Wed, Feb 22, 2017	16.70	17.68	16.70	17.68
5131	NASDAQ	VALU	Tue, Feb 21, 2017	17.67	17.67	17.56	17.56
5130	NASDAQ	VALU	Fri, Feb 17, 2017	18.15	18.15	17.86	17.86
5129	NASDAQ	VALU	Thu, Feb 16, 2017	17.92	17.92	17.92	17.92
5128	NASDAQ	VALU	Wed, Feb 15, 2017	0.00	0.00	0.00	17.97
5127	NASDAQ	VALU	Tue, Feb 14, 2017	18.01	18.14	17.97	17.97
5126	NASDAQ	VALU	Mon, Feb 13, 2017	18.32	18.32	18.16	18.16
5125	NASDAQ	VALU	Fri, Feb 10, 2017	18.30	18.36	18.30	18.34
5124	NASDAQ	VALU	Thu, Feb 9, 2017	17.38	17.80	17.38	17.79
5123	NASDAQ	VALU	Wed, Feb 8, 2017	17.38	17.81	17.38	17.81
5122	NASDAQ	VALU	Tue, Feb 7, 2017	0.00	0.00	0.00	17.66
5121	NASDAQ	VALU	Mon, Feb 6, 2017	17.66	17.66	17.66	17.66
5120	NASDAQ	VALU	Fri, Feb 3, 2017	18.18	18.18	17.79	17.85
5119	NASDAQ	VALU	Thu, Feb 2, 2017	17.43	17.70	17.43	17.70
5118	NASDAQ	VALU	Wed, Feb 1, 2017	17.64	17.64	17.64	17.64
5117	NASDAQ	VALU	Tue, Jan 31, 2017	17.44	17.47	17.38	17.43
5116	NASDAQ	VALU	Mon, Jan 30, 2017	18.20	18.24	17.83	17.83
5115	NASDAQ	VALU	Fri, Jan 27, 2017	18.08	18.18	17.40	17.73
5114	NASDAQ	VALU	Thu, Jan 26, 2017	17.48	18.01	17.48	17.81
5113	NASDAQ	VALU	Wed, Jan 25, 2017	18.43	18.48	18.25	18.30
5112	NASDAQ	VALU	Tue, Jan 24, 2017	18.13	19.55	18.13	18.34
5111	NASDAQ	VALU	Mon, Jan 23, 2017	17.80	19.58	17.80	17.95
5110	NASDAQ	VALU	Fri, Jan 20, 2017	17.55	17.58	17.55	17.58
5109	NASDAQ	VALU	Thu, Jan 19, 2017	17.79	17.79	17.57	17.57
5108	NASDAQ	VALU	Wed, Jan 18, 2017	0.00	0.00	0.00	17.70
5107	NASDAQ	VALU	Tue, Jan 17, 2017	18.10	18.10	17.69	17.70
5106	NASDAQ	VALU	Fri, Jan 13, 2017	18.20	18.20	18.20	18.20
5105	NASDAQ	VALU	Thu, Jan 12, 2017	17.85	18.00	17.65	17.65
5104	NASDAQ	VALU	Wed, Jan 11, 2017	20.15	20.15	18.25	18.46
5103	NASDAQ	VALU	Tue, Jan 10, 2017	18.35	18.39	17.87	18.26
5102	NASDAQ	VALU	Mon, Jan 9, 2017	18.05	18.51	18.01	18.39
5101	NASDAQ	VALU	Fri, Jan 6, 2017	18.46	18.52	18.46	18.52
5100	NASDAQ	VALU	Thu, Jan 5, 2017	18.36	18.36	18.14	18.14
5099	NASDAQ	VALU	Wed, Jan 4, 2017	18.56	18.68	17.75	18.36
5098	NASDAQ	VALU	Tue, Jan 3, 2017	19.29	19.55	18.00	18.73
5097	NASDAQ	VALU	Fri, Dec 30, 2016	19.81	19.99	19.50	19.50
5096	NASDAQ	VALU	Thu, Dec 29, 2016	21.13	21.16	19.25	19.25
5095	NASDAQ	VALU	Wed, Dec 28, 2016	21.00	21.50	20.94	21.05
5094	NASDAQ	VALU	Tue, Dec 27, 2016	21.10	21.28	20.98	21.21
5093	NASDAQ	VALU	Fri, Dec 23, 2016	20.68	21.13	20.68	21.13
5092	NASDAQ	VALU	Thu, Dec 22, 2016	20.97	20.97	20.97	20.97
5091	NASDAQ	VALU	Wed, Dec 21, 2016	20.89	21.50	20.89	20.94
5090	NASDAQ	VALU	Tue, Dec 20, 2016	21.00	21.69	20.88	20.90
5089	NASDAQ	VALU	Mon, Dec 19, 2016	0.00	0.00	0.00	21.02
5088	NASDAQ	VALU	Fri, Dec 16, 2016	21.56	22.03	21.02	21.02
5087	NASDAQ	VALU	Thu, Dec 15, 2016	21.20	22.75	20.41	21.58
5086	NASDAQ	VALU	Wed, Dec 14, 2016	21.85	22.20	21.45	21.45
5085	NASDAQ	VALU	Tue, Dec 13, 2016	21.75	22.40	21.29	22.40
5084	NASDAQ	VALU	Mon, Dec 12, 2016	21.20	22.40	20.22	21.34
5083	NASDAQ	VALU	Fri, Dec 9, 2016	21.22	22.04	19.25	20.70
5082	NASDAQ	VALU	Thu, Dec 8, 2016	20.37	22.00	19.23	21.37
5081	NASDAQ	VALU	Wed, Dec 7, 2016	22.54	22.54	20.20	20.61
5080	NASDAQ	VALU	Tue, Dec 6, 2016	21.32	21.37	20.65	20.73
5079	NASDAQ	VALU	Mon, Dec 5, 2016	21.31	21.84	19.57	21.05
5078	NASDAQ	VALU	Fri, Dec 2, 2016	21.34	22.48	20.79	20.90
5077	NASDAQ	VALU	Thu, Dec 1, 2016	22.12	23.02	20.88	20.88
5076	NASDAQ	VALU	Wed, Nov 30, 2016	22.83	23.66	22.00	22.10
5075	NASDAQ	VALU	Tue, Nov 29, 2016	24.06	24.37	21.73	23.31
5074	NASDAQ	VALU	Mon, Nov 28, 2016	22.72	25.25	22.70	24.28
5073	NASDAQ	VALU	Fri, Nov 25, 2016	21.15	22.35	21.10	22.20
5072	NASDAQ	VALU	Wed, Nov 23, 2016	0.00	0.00	0.00	21.02
5071	NASDAQ	VALU	Tue, Nov 22, 2016	20.50	21.49	19.08	21.02
5070	NASDAQ	VALU	Mon, Nov 21, 2016	20.94	20.94	20.94	20.94
5069	NASDAQ	VALU	Fri, Nov 18, 2016	21.00	21.25	19.40	20.32
5068	NASDAQ	VALU	Thu, Nov 17, 2016	19.68	20.33	19.64	19.78
5067	NASDAQ	VALU	Wed, Nov 16, 2016	20.15	20.75	19.48	19.92
5066	NASDAQ	VALU	Tue, Nov 15, 2016	19.19	19.94	18.74	19.60
5065	NASDAQ	VALU	Mon, Nov 14, 2016	17.57	19.72	17.57	19.72
5064	NASDAQ	VALU	Fri, Nov 11, 2016	19.25	19.25	18.75	19.24
5063	NASDAQ	VALU	Thu, Nov 10, 2016	18.76	19.19	18.06	19.00
5062	NASDAQ	VALU	Wed, Nov 9, 2016	18.31	18.70	18.31	18.70
5061	NASDAQ	VALU	Tue, Nov 8, 2016	18.72	18.72	18.72	18.72
5060	NASDAQ	VALU	Mon, Nov 7, 2016	18.45	18.65	18.45	18.65
5059	NASDAQ	VALU	Fri, Nov 4, 2016	18.01	18.01	18.01	18.01
5058	NASDAQ	VALU	Thu, Nov 3, 2016	18.37	18.37	18.37	18.37
5057	NASDAQ	VALU	Wed, Nov 2, 2016	18.70	18.76	17.77	18.11
5056	NASDAQ	VALU	Tue, Nov 1, 2016	18.59	18.59	18.10	18.10
5055	NASDAQ	VALU	Mon, Oct 31, 2016	17.73	18.76	17.73	17.91
5054	NASDAQ	VALU	Fri, Oct 28, 2016	18.00	18.00	18.00	18.00
5053	NASDAQ	VALU	Thu, Oct 27, 2016	18.59	18.60	18.16	18.16
5052	NASDAQ	VALU	Wed, Oct 26, 2016	18.71	18.71	18.67	18.67
5051	NASDAQ	VALU	Tue, Oct 25, 2016	18.48	19.45	18.48	18.63
5050	NASDAQ	VALU	Mon, Oct 24, 2016	18.42	18.48	18.42	18.48
5049	NASDAQ	VALU	Fri, Oct 21, 2016	0.00	0.00	0.00	18.50
5048	NASDAQ	VALU	Thu, Oct 20, 2016	18.36	18.55	18.31	18.50
5047	NASDAQ	VALU	Wed, Oct 19, 2016	0.00	0.00	0.00	18.90
5046	NASDAQ	VALU	Tue, Oct 18, 2016	19.09	19.09	18.57	18.90
5045	NASDAQ	VALU	Mon, Oct 17, 2016	19.19	19.19	18.33	18.93
5044	NASDAQ	VALU	Fri, Oct 14, 2016	18.99	19.18	18.20	18.77
5043	NASDAQ	VALU	Thu, Oct 13, 2016	18.72	18.72	17.68	18.31
5042	NASDAQ	VALU	Wed, Oct 12, 2016	16.96	18.45	16.77	17.62
5041	NASDAQ	VALU	Tue, Oct 11, 2016	16.47	16.76	16.47	16.68
5040	NASDAQ	VALU	Mon, Oct 10, 2016	16.33	16.33	16.00	16.23
5039	NASDAQ	VALU	Fri, Oct 7, 2016	16.19	16.19	15.89	15.89
5038	NASDAQ	VALU	Thu, Oct 6, 2016	16.01	16.01	16.01	16.01
5037	NASDAQ	VALU	Wed, Oct 5, 2016	16.20	16.51	16.20	16.29
5036	NASDAQ	VALU	Tue, Oct 4, 2016	15.97	15.97	15.97	15.97
5035	NASDAQ	VALU	Mon, Oct 3, 2016	16.21	16.21	16.18	16.18
5034	NASDAQ	VALU	Fri, Sep 30, 2016	16.33	16.33	16.12	16.24
5033	NASDAQ	VALU	Thu, Sep 29, 2016	16.40	16.98	16.33	16.93
5032	NASDAQ	VALU	Wed, Sep 28, 2016	16.10	16.44	15.85	15.85
5031	NASDAQ	VALU	Tue, Sep 27, 2016	16.00	16.12	16.00	16.05
5030	NASDAQ	VALU	Mon, Sep 26, 2016	16.00	16.20	16.00	16.20
5029	NASDAQ	VALU	Fri, Sep 23, 2016	16.07	16.07	16.00	16.05
5028	NASDAQ	VALU	Thu, Sep 22, 2016	16.49	16.49	16.00	16.15
5027	NASDAQ	VALU	Wed, Sep 21, 2016	15.42	15.53	15.24	15.53
5026	NASDAQ	VALU	Tue, Sep 20, 2016	15.52	15.52	15.52	15.52
5025	NASDAQ	VALU	Mon, Sep 19, 2016	15.79	15.79	15.15	15.40
5024	NASDAQ	VALU	Fri, Sep 16, 2016	15.93	16.04	15.93	16.02
5023	NASDAQ	VALU	Thu, Sep 15, 2016	15.97	15.97	15.97	15.97
5022	NASDAQ	VALU	Wed, Sep 14, 2016	15.13	15.13	15.13	15.13
5021	NASDAQ	VALU	Tue, Sep 13, 2016	16.04	16.04	14.99	15.51
5020	NASDAQ	VALU	Mon, Sep 12, 2016	15.41	16.07	15.41	16.07
5019	NASDAQ	VALU	Fri, Sep 9, 2016	15.60	15.60	15.51	15.51
5018	NASDAQ	VALU	Thu, Sep 8, 2016	16.29	17.15	16.13	16.14
5017	NASDAQ	VALU	Wed, Sep 7, 2016	16.65	16.86	16.48	16.57
5016	NASDAQ	VALU	Tue, Sep 6, 2016	17.34	17.34	16.90	17.11
5015	NASDAQ	VALU	Fri, Sep 2, 2016	16.95	17.82	16.95	17.56
5014	NASDAQ	VALU	Thu, Sep 1, 2016	16.93	16.93	16.93	16.93
5013	NASDAQ	VALU	Wed, Aug 31, 2016	17.19	17.82	17.15	17.82
5012	NASDAQ	VALU	Tue, Aug 30, 2016	17.89	17.89	16.13	17.11
5011	NASDAQ	VALU	Mon, Aug 29, 2016	17.28	17.72	16.24	17.31
5010	NASDAQ	VALU	Fri, Aug 26, 2016	0.00	0.00	0.00	18.08
5009	NASDAQ	VALU	Thu, Aug 25, 2016	0.00	0.00	0.00	18.08
5008	NASDAQ	VALU	Wed, Aug 24, 2016	18.71	18.71	18.08	18.08
5007	NASDAQ	VALU	Tue, Aug 23, 2016	18.56	18.91	18.56	18.87
5006	NASDAQ	VALU	Mon, Aug 22, 2016	18.24	18.85	18.24	18.85
5005	NASDAQ	VALU	Fri, Aug 19, 2016	18.16	18.90	18.16	18.36
5004	NASDAQ	VALU	Thu, Aug 18, 2016	0.00	0.00	0.00	18.25
5003	NASDAQ	VALU	Wed, Aug 17, 2016	18.25	18.25	18.25	18.25
5002	NASDAQ	VALU	Tue, Aug 16, 2016	18.46	19.10	18.12	18.25
5001	NASDAQ	VALU	Mon, Aug 15, 2016	17.53	17.77	17.53	17.76
5000	NASDAQ	VALU	Fri, Aug 12, 2016	17.32	17.83	17.32	17.60
4999	NASDAQ	VALU	Thu, Aug 11, 2016	17.75	18.13	17.75	18.13
4998	NASDAQ	VALU	Wed, Aug 10, 2016	19.14	19.14	19.14	19.14
4997	NASDAQ	VALU	Tue, Aug 9, 2016	0.00	0.00	0.00	18.52
4996	NASDAQ	VALU	Mon, Aug 8, 2016	18.75	18.75	18.52	18.52
4995	NASDAQ	VALU	Fri, Aug 5, 2016	17.91	18.50	17.91	18.50
4994	NASDAQ	VALU	Thu, Aug 4, 2016	17.70	17.75	17.70	17.75
4993	NASDAQ	VALU	Wed, Aug 3, 2016	17.22	17.75	17.02	17.71
4992	NASDAQ	VALU	Tue, Aug 2, 2016	17.14	17.78	17.12	17.78
4991	NASDAQ	VALU	Mon, Aug 1, 2016	17.17	18.17	17.17	18.17
4990	NASDAQ	VALU	Fri, Jul 29, 2016	17.75	18.07	17.75	18.07
4989	NASDAQ	VALU	Thu, Jul 28, 2016	17.60	17.83	17.60	17.83
4988	NASDAQ	VALU	Wed, Jul 27, 2016	18.00	18.28	17.90	18.28
4987	NASDAQ	VALU	Tue, Jul 26, 2016	18.43	19.15	18.38	18.50
4986	NASDAQ	VALU	Mon, Jul 25, 2016	18.00	18.30	18.00	18.26
4985	NASDAQ	VALU	Fri, Jul 22, 2016	17.19	18.56	16.58	18.46
4984	NASDAQ	VALU	Thu, Jul 21, 2016	17.85	18.96	17.85	18.91
4983	NASDAQ	VALU	Wed, Jul 20, 2016	17.40	17.89	17.40	17.89
4982	NASDAQ	VALU	Tue, Jul 19, 2016	17.49	17.49	17.31	17.31
4981	NASDAQ	VALU	Mon, Jul 18, 2016	16.99	17.87	16.99	17.87
4980	NASDAQ	VALU	Fri, Jul 15, 2016	17.24	17.24	16.72	17.18
4979	NASDAQ	VALU	Thu, Jul 14, 2016	16.84	17.18	16.84	17.18
4978	NASDAQ	VALU	Wed, Jul 13, 2016	17.23	17.23	17.23	17.23
4977	NASDAQ	VALU	Tue, Jul 12, 2016	17.25	17.25	17.25	17.25
4976	NASDAQ	VALU	Mon, Jul 11, 2016	17.25	17.25	16.90	17.12
4975	NASDAQ	VALU	Fri, Jul 8, 2016	16.94	17.20	16.36	17.15
4974	NASDAQ	VALU	Thu, Jul 7, 2016	16.41	16.74	16.41	16.74
4973	NASDAQ	VALU	Wed, Jul 6, 2016	16.33	16.85	16.04	16.25
4972	NASDAQ	VALU	Tue, Jul 5, 2016	15.88	15.88	15.88	15.88
4971	NASDAQ	VALU	Fri, Jul 1, 2016	14.86	16.33	14.86	16.33
4970	NASDAQ	VALU	Thu, Jun 30, 2016	16.35	16.35	16.35	16.35
4969	NASDAQ	VALU	Wed, Jun 29, 2016	15.80	16.40	15.80	16.28
4968	NASDAQ	VALU	Tue, Jun 28, 2016	15.15	16.73	15.15	15.99
4967	NASDAQ	VALU	Mon, Jun 27, 2016	16.03	16.82	15.18	15.49
4966	NASDAQ	VALU	Fri, Jun 24, 2016	16.72	17.30	16.14	16.17
4965	NASDAQ	VALU	Thu, Jun 23, 2016	16.58	16.86	16.00	16.83
4964	NASDAQ	VALU	Wed, Jun 22, 2016	15.04	16.36	14.84	16.36
4963	NASDAQ	VALU	Tue, Jun 21, 2016	14.72	15.74	14.25	14.92
4962	NASDAQ	VALU	Mon, Jun 20, 2016	15.62	15.66	14.44	15.00
4961	NASDAQ	VALU	Fri, Jun 17, 2016	14.20	15.53	14.20	14.42
4960	NASDAQ	VALU	Thu, Jun 16, 2016	14.36	14.36	14.36	14.36
4959	NASDAQ	VALU	Wed, Jun 15, 2016	14.48	14.50	14.21	14.36
4958	NASDAQ	VALU	Tue, Jun 14, 2016	14.64	14.64	14.20	14.47
4957	NASDAQ	VALU	Mon, Jun 13, 2016	14.58	14.58	14.20	14.23
4956	NASDAQ	VALU	Fri, Jun 10, 2016	14.05	14.41	14.05	14.27
4955	NASDAQ	VALU	Thu, Jun 9, 2016	15.75	15.75	14.72	14.76
4954	NASDAQ	VALU	Wed, Jun 8, 2016	16.13	16.13	15.85	15.87
4953	NASDAQ	VALU	Tue, Jun 7, 2016	16.11	16.50	16.11	16.13
4952	NASDAQ	VALU	Mon, Jun 6, 2016	16.39	16.39	16.00	16.39
4951	NASDAQ	VALU	Fri, Jun 3, 2016	16.38	16.38	15.95	15.95
4950	NASDAQ	VALU	Thu, Jun 2, 2016	16.15	16.65	15.90	16.03
4949	NASDAQ	VALU	Wed, Jun 1, 2016	16.64	16.82	16.32	16.32
4948	NASDAQ	VALU	Tue, May 31, 2016	16.60	16.92	16.53	16.58
4947	NASDAQ	VALU	Fri, May 27, 2016	16.86	16.86	16.86	16.86
4946	NASDAQ	VALU	Thu, May 26, 2016	16.86	16.86	16.85	16.86
4945	NASDAQ	VALU	Wed, May 25, 2016	17.00	17.11	16.80	17.11
4944	NASDAQ	VALU	Tue, May 24, 2016	17.11	17.45	16.76	17.34
4943	NASDAQ	VALU	Mon, May 23, 2016	17.60	17.60	17.46	17.46
4942	NASDAQ	VALU	Fri, May 20, 2016	17.50	17.68	17.46	17.56
4941	NASDAQ	VALU	Thu, May 19, 2016	17.13	17.41	17.00	17.20
4940	NASDAQ	VALU	Wed, May 18, 2016	17.38	17.90	16.50	17.90
4939	NASDAQ	VALU	Tue, May 17, 2016	16.80	17.50	16.35	17.06
4938	NASDAQ	VALU	Mon, May 16, 2016	16.83	17.35	16.57	17.15
4937	NASDAQ	VALU	Fri, May 13, 2016	17.20	17.89	16.59	17.31
4936	NASDAQ	VALU	Thu, May 12, 2016	17.35	17.46	17.00	17.40
4935	NASDAQ	VALU	Wed, May 11, 2016	16.69	18.07	16.69	17.68
4934	NASDAQ	VALU	Tue, May 10, 2016	16.72	16.96	16.72	16.96
4933	NASDAQ	VALU	Mon, May 9, 2016	16.64	16.91	16.05	16.74
4932	NASDAQ	VALU	Fri, May 6, 2016	16.40	17.00	15.90	17.00
4931	NASDAQ	VALU	Thu, May 5, 2016	15.95	16.45	15.95	16.45
4930	NASDAQ	VALU	Wed, May 4, 2016	15.90	16.41	15.90	16.06
4929	NASDAQ	VALU	Tue, May 3, 2016	15.95	16.42	15.90	16.37
4928	NASDAQ	VALU	Mon, May 2, 2016	15.92	16.40	15.92	16.23
4927	NASDAQ	VALU	Fri, Apr 29, 2016	16.00	16.39	16.00	16.39
4926	NASDAQ	VALU	Thu, Apr 28, 2016	15.90	16.38	15.90	16.03
4925	NASDAQ	VALU	Wed, Apr 27, 2016	16.38	16.38	16.38	16.38
4924	NASDAQ	VALU	Tue, Apr 26, 2016	16.12	16.63	16.12	16.42
4923	NASDAQ	VALU	Mon, Apr 25, 2016	16.58	16.80	15.51	16.27
4922	NASDAQ	VALU	Fri, Apr 22, 2016	15.96	16.69	15.96	16.64
4921	NASDAQ	VALU	Thu, Apr 21, 2016	16.39	16.49	15.18	16.38
4920	NASDAQ	VALU	Wed, Apr 20, 2016	15.75	16.39	15.75	16.39
4919	NASDAQ	VALU	Tue, Apr 19, 2016	16.25	16.25	15.22	15.22
4918	NASDAQ	VALU	Mon, Apr 18, 2016	16.75	17.00	15.76	15.87
4917	NASDAQ	VALU	Fri, Apr 15, 2016	16.60	16.75	16.25	16.70
4916	NASDAQ	VALU	Thu, Apr 14, 2016	16.47	16.47	16.32	16.40
4915	NASDAQ	VALU	Wed, Apr 13, 2016	16.47	16.50	16.11	16.50
4914	NASDAQ	VALU	Tue, Apr 12, 2016	16.00	16.39	16.00	16.39
4913	NASDAQ	VALU	Mon, Apr 11, 2016	15.99	16.50	15.99	16.50
4912	NASDAQ	VALU	Fri, Apr 8, 2016	16.26	16.26	16.26	16.26
4911	NASDAQ	VALU	Thu, Apr 7, 2016	16.50	16.50	15.76	16.26
4910	NASDAQ	VALU	Wed, Apr 6, 2016	16.25	16.50	15.80	16.10
4909	NASDAQ	VALU	Tue, Apr 5, 2016	15.69	15.69	15.69	15.91
4908	NASDAQ	VALU	Mon, Apr 4, 2016	16.40	16.40	15.69	15.69
4907	NASDAQ	VALU	Fri, Apr 1, 2016	15.12	16.49	15.12	16.00
4906	NASDAQ	VALU	Thu, Mar 31, 2016	15.41	15.41	15.41	15.84
4905	NASDAQ	VALU	Wed, Mar 30, 2016	16.29	16.31	15.75	15.84
4904	NASDAQ	VALU	Tue, Mar 29, 2016	16.00	16.36	15.90	16.36
4903	NASDAQ	VALU	Mon, Mar 28, 2016	16.00	16.00	15.80	15.80
4902	NASDAQ	VALU	Thu, Mar 24, 2016	15.65	15.65	15.65	15.65
4901	NASDAQ	VALU	Wed, Mar 23, 2016	16.22	16.22	15.65	15.65
4900	NASDAQ	VALU	Tue, Mar 22, 2016	15.97	16.47	15.97	16.22
4899	NASDAQ	VALU	Mon, Mar 21, 2016	16.50	16.50	15.97	15.99
4898	NASDAQ	VALU	Fri, Mar 18, 2016	16.50	16.50	14.61	14.61
4897	NASDAQ	VALU	Thu, Mar 17, 2016	16.41	16.50	16.26	16.32
4896	NASDAQ	VALU	Wed, Mar 16, 2016	16.07	16.41	15.26	15.26
4895	NASDAQ	VALU	Tue, Mar 15, 2016	15.98	15.98	15.98	16.40
4894	NASDAQ	VALU	Mon, Mar 14, 2016	15.74	15.98	15.74	15.98
4893	NASDAQ	VALU	Fri, Mar 11, 2016	14.98	14.98	14.98	14.88
4892	NASDAQ	VALU	Thu, Mar 10, 2016	14.51	14.51	14.51	14.98
4891	NASDAQ	VALU	Wed, Mar 9, 2016	14.51	14.51	14.51	14.64
4890	NASDAQ	VALU	Tue, Mar 8, 2016	14.64	14.64	14.64	14.64
4889	NASDAQ	VALU	Mon, Mar 7, 2016	14.11	14.98	13.68	14.64
4888	NASDAQ	VALU	Fri, Mar 4, 2016	14.95	15.83	13.11	15.04
4887	NASDAQ	VALU	Thu, Mar 3, 2016	15.31	15.31	15.31	15.85
4886	NASDAQ	VALU	Wed, Mar 2, 2016	14.40	15.89	14.07	14.07
4885	NASDAQ	VALU	Tue, Mar 1, 2016	16.28	16.28	16.28	15.04
4884	NASDAQ	VALU	Mon, Feb 29, 2016	16.48	16.48	15.04	15.46
4883	NASDAQ	VALU	Fri, Feb 26, 2016	15.46	15.46	15.46	15.46
4882	NASDAQ	VALU	Thu, Feb 25, 2016	15.38	15.51	15.38	15.47
4881	NASDAQ	VALU	Wed, Feb 24, 2016	15.59	15.59	15.59	15.59
4880	NASDAQ	VALU	Tue, Feb 23, 2016	15.90	15.90	15.90	15.90
4879	NASDAQ	VALU	Mon, Feb 22, 2016	15.65	16.14	14.01	16.14
4878	NASDAQ	VALU	Fri, Feb 19, 2016	14.79	15.50	14.00	15.50
4877	NASDAQ	VALU	Thu, Feb 18, 2016	16.50	16.50	16.50	16.50
4876	NASDAQ	VALU	Wed, Feb 17, 2016	15.75	15.75	15.75	15.75
4875	NASDAQ	VALU	Tue, Feb 16, 2016	16.01	16.50	15.75	15.75
4874	NASDAQ	VALU	Fri, Feb 12, 2016	16.50	16.50	16.38	16.49
4873	NASDAQ	VALU	Thu, Feb 11, 2016	15.75	16.20	15.75	16.20
4872	NASDAQ	VALU	Wed, Feb 10, 2016	16.00	16.67	15.75	16.38
4871	NASDAQ	VALU	Tue, Feb 9, 2016	13.48	15.46	12.96	15.40
4870	NASDAQ	VALU	Mon, Feb 8, 2016	14.89	14.94	13.40	14.94
4869	NASDAQ	VALU	Fri, Feb 5, 2016	15.06	16.39	15.06	16.39
4868	NASDAQ	VALU	Thu, Feb 4, 2016	16.52	16.80	16.52	16.74
4867	NASDAQ	VALU	Wed, Feb 3, 2016	17.15	17.30	16.61	16.99
4866	NASDAQ	VALU	Tue, Feb 2, 2016	17.73	17.73	17.73	17.73
4865	NASDAQ	VALU	Mon, Feb 1, 2016	15.67	16.95	15.67	16.84
4864	NASDAQ	VALU	Fri, Jan 29, 2016	15.62	19.72	15.61	16.78
4863	NASDAQ	VALU	Thu, Jan 28, 2016	15.00	16.30	14.94	16.30
4862	NASDAQ	VALU	Wed, Jan 27, 2016	14.25	15.20	14.25	15.05
4861	NASDAQ	VALU	Tue, Jan 26, 2016	13.45	14.87	13.45	14.25
4860	NASDAQ	VALU	Mon, Jan 25, 2016	13.30	13.30	13.30	13.30
4859	NASDAQ	VALU	Fri, Jan 22, 2016	12.41	13.30	12.41	13.30
4858	NASDAQ	VALU	Thu, Jan 21, 2016	12.89	13.69	12.44	13.69
4857	NASDAQ	VALU	Wed, Jan 20, 2016	13.16	13.22	13.16	13.22
4856	NASDAQ	VALU	Tue, Jan 19, 2016	13.24	13.36	12.43	12.97
4855	NASDAQ	VALU	Fri, Jan 15, 2016	13.12	13.12	12.72	13.09
4854	NASDAQ	VALU	Thu, Jan 14, 2016	13.16	13.16	12.66	13.06
4853	NASDAQ	VALU	Wed, Jan 13, 2016	12.85	13.21	12.85	13.21
4852	NASDAQ	VALU	Tue, Jan 12, 2016	13.21	13.21	12.59	13.16
4851	NASDAQ	VALU	Mon, Jan 11, 2016	13.36	13.36	13.11	13.11
4850	NASDAQ	VALU	Fri, Jan 8, 2016	13.36	13.36	13.36	13.36
4849	NASDAQ	VALU	Thu, Jan 7, 2016	13.10	13.10	13.10	13.10
4848	NASDAQ	VALU	Wed, Jan 6, 2016	13.13	13.13	13.12	13.12
4847	NASDAQ	VALU	Tue, Jan 5, 2016	13.05	13.05	13.01	13.01
4846	NASDAQ	VALU	Mon, Jan 4, 2016	13.88	13.88	13.01	13.01
4845	NASDAQ	VALU	Thu, Dec 31, 2015	13.59	15.00	13.59	14.20
4844	NASDAQ	VALU	Wed, Dec 30, 2015	14.24	14.24	13.16	13.70
4843	NASDAQ	VALU	Tue, Dec 29, 2015	14.22	14.22	14.22	14.22
4842	NASDAQ	VALU	Mon, Dec 28, 2015	14.22	14.22	14.22	14.22
4841	NASDAQ	VALU	Thu, Dec 24, 2015	14.22	14.22	14.22	14.22
4840	NASDAQ	VALU	Wed, Dec 23, 2015	14.26	14.26	14.26	14.26
4839	NASDAQ	VALU	Tue, Dec 22, 2015	14.15	14.15	14.15	14.15
4838	NASDAQ	VALU	Mon, Dec 21, 2015	14.61	14.61	14.61	14.61
4837	NASDAQ	VALU	Fri, Dec 18, 2015	14.49	14.61	14.49	14.61
4836	NASDAQ	VALU	Thu, Dec 17, 2015	14.57	14.57	14.57	14.57
4835	NASDAQ	VALU	Wed, Dec 16, 2015	14.48	14.48	14.48	14.48
4834	NASDAQ	VALU	Tue, Dec 15, 2015	14.60	14.60	14.01	14.20
4833	NASDAQ	VALU	Mon, Dec 14, 2015	14.60	14.60	14.60	14.60
4832	NASDAQ	VALU	Thu, Dec 10, 2015	14.60	14.60	14.60	14.60
4831	NASDAQ	VALU	Wed, Dec 9, 2015	14.60	15.00	14.60	14.65
4830	NASDAQ	VALU	Tue, Dec 8, 2015	14.70	14.70	14.70	14.70
4829	NASDAQ	VALU	Mon, Dec 7, 2015	14.80	14.86	14.75	14.86
4828	NASDAQ	VALU	Fri, Dec 4, 2015	15.05	15.05	15.00	15.00
4827	NASDAQ	VALU	Thu, Dec 3, 2015	15.00	15.33	15.00	15.05
4826	NASDAQ	VALU	Tue, Dec 1, 2015	15.86	15.86	15.18	15.18
4825	NASDAQ	VALU	Fri, Nov 27, 2015	15.18	15.18	15.18	15.18
4824	NASDAQ	VALU	Wed, Nov 25, 2015	16.64	16.64	16.64	16.64
4823	NASDAQ	VALU	Tue, Nov 24, 2015	15.39	15.90	15.28	15.90
4822	NASDAQ	VALU	Mon, Nov 23, 2015	14.66	15.40	14.66	14.76
4821	NASDAQ	VALU	Thu, Nov 19, 2015	15.40	15.67	15.40	15.67
4820	NASDAQ	VALU	Wed, Nov 18, 2015	15.29	16.18	15.29	16.18
4819	NASDAQ	VALU	Tue, Nov 17, 2015	15.00	15.13	15.00	15.13
4818	NASDAQ	VALU	Mon, Nov 16, 2015	15.48	15.50	15.18	15.18
4817	NASDAQ	VALU	Fri, Nov 13, 2015	14.50	15.09	14.50	15.09
4816	NASDAQ	VALU	Thu, Nov 12, 2015	16.00	16.77	14.85	15.58
4815	NASDAQ	VALU	Wed, Nov 11, 2015	14.08	16.22	14.08	16.05
4814	NASDAQ	VALU	Tue, Nov 10, 2015	16.00	16.90	16.00	16.22
4813	NASDAQ	VALU	Mon, Nov 9, 2015	16.59	16.59	15.80	16.14
4812	NASDAQ	VALU	Fri, Nov 6, 2015	16.66	17.06	16.12	17.06
4811	NASDAQ	VALU	Thu, Nov 5, 2015	16.26	16.82	16.26	16.82
4810	NASDAQ	VALU	Wed, Nov 4, 2015	16.61	16.92	16.61	16.92
4809	NASDAQ	VALU	Tue, Nov 3, 2015	16.76	16.92	16.67	16.82
4808	NASDAQ	VALU	Mon, Nov 2, 2015	16.60	16.60	15.75	16.13
4807	NASDAQ	VALU	Fri, Oct 30, 2015	16.49	16.60	16.24	16.60
4806	NASDAQ	VALU	Thu, Oct 29, 2015	16.20	16.30	16.20	16.30
4805	NASDAQ	VALU	Wed, Oct 28, 2015	16.25	16.25	15.75	16.07
4804	NASDAQ	VALU	Tue, Oct 27, 2015	16.00	16.49	15.76	15.96
4803	NASDAQ	VALU	Mon, Oct 26, 2015	16.35	16.79	16.00	16.50
4802	NASDAQ	VALU	Fri, Oct 23, 2015	16.25	16.25	16.18	16.19
4801	NASDAQ	VALU	Thu, Oct 22, 2015	15.25	16.22	15.25	16.20
4800	NASDAQ	VALU	Wed, Oct 21, 2015	15.52	16.13	15.14	15.35
4799	NASDAQ	VALU	Tue, Oct 20, 2015	15.50	17.06	15.01	15.48
4798	NASDAQ	VALU	Mon, Oct 19, 2015	15.50	15.50	14.99	15.14
4797	NASDAQ	VALU	Fri, Oct 16, 2015	15.22	15.92	14.86	15.50
4796	NASDAQ	VALU	Thu, Oct 15, 2015	14.45	15.50	14.45	14.88
4795	NASDAQ	VALU	Tue, Oct 13, 2015	14.96	16.25	14.36	14.42
4794	NASDAQ	VALU	Mon, Oct 12, 2015	13.97	15.50	13.97	15.16
4793	NASDAQ	VALU	Fri, Oct 9, 2015	14.76	15.75	14.76	15.50
4792	NASDAQ	VALU	Thu, Oct 8, 2015	14.47	15.72	14.47	15.39
4791	NASDAQ	VALU	Wed, Oct 7, 2015	15.44	15.60	14.44	14.44
4790	NASDAQ	VALU	Mon, Oct 5, 2015	15.33	15.33	15.04	15.04
4789	NASDAQ	VALU	Fri, Oct 2, 2015	15.25	15.98	15.02	15.02
4788	NASDAQ	VALU	Thu, Oct 1, 2015	15.30	15.32	15.26	15.30
4787	NASDAQ	VALU	Wed, Sep 30, 2015	15.04	15.04	15.00	15.00
4786	NASDAQ	VALU	Tue, Sep 29, 2015	15.23	15.80	15.23	15.30
4785	NASDAQ	VALU	Mon, Sep 28, 2015	15.06	15.51	14.80	15.14
4784	NASDAQ	VALU	Fri, Sep 25, 2015	14.66	16.34	14.66	14.78
4783	NASDAQ	VALU	Thu, Sep 24, 2015	16.60	16.60	15.24	15.24
4782	NASDAQ	VALU	Wed, Sep 23, 2015	16.12	16.12	15.95	15.95
4781	NASDAQ	VALU	Tue, Sep 22, 2015	15.82	15.82	14.62	15.37
4780	NASDAQ	VALU	Mon, Sep 21, 2015	13.95	16.85	13.95	15.57
4779	NASDAQ	VALU	Fri, Sep 18, 2015	12.95	16.49	12.95	16.35
4778	NASDAQ	VALU	Thu, Sep 17, 2015	13.94	13.94	12.76	12.76
4777	NASDAQ	VALU	Wed, Sep 16, 2015	13.51	13.84	13.51	13.84
4776	NASDAQ	VALU	Mon, Sep 14, 2015	13.40	13.40	13.40	13.40
4775	NASDAQ	VALU	Wed, Sep 9, 2015	13.70	13.98	12.63	13.98
4774	NASDAQ	VALU	Fri, Sep 4, 2015	13.14	13.97	13.14	13.59
4773	NASDAQ	VALU	Thu, Sep 3, 2015	12.50	13.80	12.50	13.57
4772	NASDAQ	VALU	Wed, Sep 2, 2015	13.08	13.17	12.76	12.76
4771	NASDAQ	VALU	Tue, Sep 1, 2015	12.65	12.65	12.65	12.65
4770	NASDAQ	VALU	Mon, Aug 31, 2015	12.65	12.65	12.50	12.60
4769	NASDAQ	VALU	Thu, Aug 27, 2015	12.51	12.74	12.51	12.74
4768	NASDAQ	VALU	Wed, Aug 26, 2015	12.26	12.98	12.25	12.98
4767	NASDAQ	VALU	Tue, Aug 25, 2015	13.23	13.80	13.12	13.12
4766	NASDAQ	VALU	Fri, Aug 21, 2015	13.82	14.22	13.82	14.22
4765	NASDAQ	VALU	Thu, Aug 20, 2015	14.00	14.18	13.99	14.15
4764	NASDAQ	VALU	Wed, Aug 19, 2015	13.61	13.61	13.61	13.61
4763	NASDAQ	VALU	Tue, Aug 18, 2015	14.24	14.44	14.24	14.44
4762	NASDAQ	VALU	Fri, Aug 14, 2015	13.27	13.84	13.12	13.39
4761	NASDAQ	VALU	Wed, Aug 12, 2015	14.95	14.95	13.15	13.39
4760	NASDAQ	VALU	Tue, Aug 11, 2015	14.25	14.50	14.25	14.50
4759	NASDAQ	VALU	Mon, Aug 10, 2015	14.72	14.72	13.96	14.21
4758	NASDAQ	VALU	Fri, Aug 7, 2015	12.83	13.37	12.24	13.37
4757	NASDAQ	VALU	Thu, Aug 6, 2015	15.00	15.00	12.15	13.11
4756	NASDAQ	VALU	Wed, Aug 5, 2015	15.17	15.25	14.29	14.29
4755	NASDAQ	VALU	Tue, Aug 4, 2015	14.20	15.25	14.20	15.25
4754	NASDAQ	VALU	Mon, Aug 3, 2015	13.65	13.75	13.65	13.75
4753	NASDAQ	VALU	Thu, Jul 30, 2015	13.90	13.90	13.50	13.63
4752	NASDAQ	VALU	Wed, Jul 29, 2015	14.00	14.00	13.50	13.94
4751	NASDAQ	VALU	Tue, Jul 28, 2015	14.00	14.20	14.00	14.20
4750	NASDAQ	VALU	Mon, Jul 27, 2015	14.30	15.30	14.00	14.25
4749	NASDAQ	VALU	Thu, Jul 23, 2015	15.80	15.88	13.95	14.36
4748	NASDAQ	VALU	Wed, Jul 22, 2015	14.15	15.78	14.15	15.78
4747	NASDAQ	VALU	Tue, Jul 21, 2015	12.95	14.12	12.94	14.12
4746	NASDAQ	VALU	Mon, Jul 20, 2015	11.28	13.02	11.28	13.02
4745	NASDAQ	VALU	Fri, Jul 17, 2015	11.09	11.57	11.09	11.31
4744	NASDAQ	VALU	Thu, Jul 16, 2015	11.04	11.04	11.00	11.00
4743	NASDAQ	VALU	Wed, Jul 15, 2015	11.15	11.15	10.62	10.70
4742	NASDAQ	VALU	Tue, Jul 14, 2015	10.63	11.17	10.63	11.17
4741	NASDAQ	VALU	Mon, Jul 13, 2015	10.70	11.16	10.70	10.75
4740	NASDAQ	VALU	Fri, Jul 10, 2015	10.97	11.02	10.70	11.00
4739	NASDAQ	VALU	Thu, Jul 9, 2015	10.80	11.14	10.80	11.14
4738	NASDAQ	VALU	Tue, Jul 7, 2015	10.70	10.88	10.70	10.71
4737	NASDAQ	VALU	Mon, Jul 6, 2015	10.54	10.73	10.54	10.73
4736	NASDAQ	VALU	Thu, Jul 2, 2015	10.73	10.73	10.52	10.54
4735	NASDAQ	VALU	Wed, Jul 1, 2015	10.59	10.65	10.49	10.65
4734	NASDAQ	VALU	Tue, Jun 30, 2015	11.68	11.55	9.93	10.38
4733	NASDAQ	VALU	Mon, Jun 29, 2015	12.15	12.15	11.23	11.80
4732	NASDAQ	VALU	Fri, Jun 26, 2015	12.25	12.40	12.20	12.30
4731	NASDAQ	VALU	Thu, Jun 25, 2015	12.25	12.40	12.02	12.40
4730	NASDAQ	VALU	Wed, Jun 24, 2015	12.60	12.60	12.00	12.30
4729	NASDAQ	VALU	Mon, Jun 22, 2015	13.20	13.23	13.16	13.16
4728	NASDAQ	VALU	Fri, Jun 19, 2015	13.22	13.20	13.20	13.20
4727	NASDAQ	VALU	Wed, Jun 17, 2015	13.47	13.25	13.25	13.25
4726	NASDAQ	VALU	Tue, Jun 16, 2015	13.39	13.43	13.42	13.43
4725	NASDAQ	VALU	Mon, Jun 15, 2015	13.20	13.39	13.20	13.38
4724	NASDAQ	VALU	Fri, Jun 12, 2015	13.34	13.40	13.21	13.21
4723	NASDAQ	VALU	Thu, Jun 11, 2015	13.22	13.48	13.22	13.48
4722	NASDAQ	VALU	Mon, Jun 8, 2015	13.41	13.41	13.41	13.41
4721	NASDAQ	VALU	Fri, Jun 5, 2015	13.21	13.35	13.20	13.35
4720	NASDAQ	VALU	Thu, Jun 4, 2015	13.20	13.40	13.20	13.40
4719	NASDAQ	VALU	Wed, Jun 3, 2015	13.22	13.22	13.20	13.21
4718	NASDAQ	VALU	Tue, Jun 2, 2015	13.69	13.26	13.21	13.26
4717	NASDAQ	VALU	Mon, Jun 1, 2015	13.60	13.60	13.60	13.60
4716	NASDAQ	VALU	Fri, May 29, 2015	13.61	13.61	13.61	13.61
4715	NASDAQ	VALU	Thu, May 28, 2015	13.61	13.61	13.61	13.61
4714	NASDAQ	VALU	Tue, May 26, 2015	13.85	13.95	13.30	13.59
4713	NASDAQ	VALU	Fri, May 22, 2015	13.79	13.99	13.79	13.99
4712	NASDAQ	VALU	Thu, May 21, 2015	13.79	13.79	13.79	13.79
4711	NASDAQ	VALU	Tue, May 19, 2015	13.76	13.99	13.75	13.98
4710	NASDAQ	VALU	Mon, May 18, 2015	13.77	13.86	13.75	13.80
4709	NASDAQ	VALU	Fri, May 15, 2015	13.45	13.98	13.45	13.90
4708	NASDAQ	VALU	Thu, May 14, 2015	13.52	14.08	12.84	13.46
4707	NASDAQ	VALU	Wed, May 13, 2015	13.92	14.48	13.49	13.65
4706	NASDAQ	VALU	Tue, May 12, 2015	13.87	13.90	13.87	13.90
4705	NASDAQ	VALU	Mon, May 11, 2015	13.74	13.79	13.74	13.79
4704	NASDAQ	VALU	Fri, May 8, 2015	13.93	14.48	13.54	13.54
4703	NASDAQ	VALU	Thu, May 7, 2015	13.79	14.00	14.00	14.00
4702	NASDAQ	VALU	Wed, May 6, 2015	13.91	13.94	13.58	13.58
4701	NASDAQ	VALU	Tue, May 5, 2015	13.84	13.84	13.80	13.80
4700	NASDAQ	VALU	Mon, May 4, 2015	13.81	13.84	13.81	13.84
4699	NASDAQ	VALU	Fri, May 1, 2015	14.35	14.35	13.47	13.80
4698	NASDAQ	VALU	Thu, Apr 30, 2015	14.56	14.59	14.48	14.48
4697	NASDAQ	VALU	Wed, Apr 29, 2015	14.64	14.72	14.64	14.70
4696	NASDAQ	VALU	Tue, Apr 28, 2015	14.92	14.91	14.55	14.90
4695	NASDAQ	VALU	Mon, Apr 27, 2015	14.88	14.88	14.88	14.88
4694	NASDAQ	VALU	Fri, Apr 24, 2015	14.57	15.29	14.50	14.68
4693	NASDAQ	VALU	Thu, Apr 23, 2015	14.55	14.58	14.50	14.54
4692	NASDAQ	VALU	Wed, Apr 22, 2015	15.29	15.29	14.47	15.08
4691	NASDAQ	VALU	Mon, Apr 20, 2015	14.75	15.39	14.58	15.38
4690	NASDAQ	VALU	Fri, Apr 17, 2015	14.69	15.34	14.73	14.73
4689	NASDAQ	VALU	Thu, Apr 16, 2015	14.97	14.75	14.48	14.48
4688	NASDAQ	VALU	Mon, Apr 13, 2015	14.44	14.85	14.44	14.85
4687	NASDAQ	VALU	Fri, Apr 10, 2015	14.35	14.35	14.20	14.35
4686	NASDAQ	VALU	Thu, Apr 9, 2015	14.19	15.34	14.19	14.35
4685	NASDAQ	VALU	Tue, Apr 7, 2015	15.10	15.10	14.01	14.32
4684	NASDAQ	VALU	Mon, Apr 6, 2015	15.00	15.00	15.00	15.00
4683	NASDAQ	VALU	Thu, Apr 2, 2015	14.45	14.45	14.45	14.45
4682	NASDAQ	VALU	Wed, Apr 1, 2015	14.64	14.64	14.20	14.30
4681	NASDAQ	VALU	Tue, Mar 31, 2015	14.91	15.11	14.70	14.70
4680	NASDAQ	VALU	Mon, Mar 30, 2015	14.98	15.01	14.63	15.01
4679	NASDAQ	VALU	Fri, Mar 27, 2015	15.08	15.08	14.77	15.01
4678	NASDAQ	VALU	Thu, Mar 26, 2015	15.53	15.53	14.87	14.99
4677	NASDAQ	VALU	Wed, Mar 25, 2015	15.53	15.59	15.50	15.59
4676	NASDAQ	VALU	Tue, Mar 24, 2015	15.56	15.50	15.50	15.50
4675	NASDAQ	VALU	Fri, Mar 20, 2015	15.94	15.53	15.50	15.53
4674	NASDAQ	VALU	Wed, Mar 18, 2015	15.91	15.92	15.51	15.76
4673	NASDAQ	VALU	Tue, Mar 17, 2015	15.55	15.71	15.55	15.71
4672	NASDAQ	VALU	Mon, Mar 16, 2015	15.98	15.98	15.50	15.56
4671	NASDAQ	VALU	Fri, Mar 13, 2015	15.80	16.07	15.80	16.07
4670	NASDAQ	VALU	Thu, Mar 12, 2015	15.93	15.77	15.58	15.67
4669	NASDAQ	VALU	Wed, Mar 11, 2015	15.95	15.95	15.95	15.95
4668	NASDAQ	VALU	Tue, Mar 10, 2015	15.75	15.75	15.65	15.65
4667	NASDAQ	VALU	Mon, Mar 9, 2015	15.91	16.16	15.75	15.75
4666	NASDAQ	VALU	Fri, Mar 6, 2015	16.55	16.55	16.39	16.39
4665	NASDAQ	VALU	Thu, Mar 5, 2015	16.41	16.60	16.27	16.27
4664	NASDAQ	VALU	Wed, Mar 4, 2015	16.20	16.55	16.04	16.04
4663	NASDAQ	VALU	Tue, Mar 3, 2015	16.21	16.25	15.72	15.72
4662	NASDAQ	VALU	Mon, Mar 2, 2015	16.24	16.69	16.23	16.28
4661	NASDAQ	VALU	Fri, Feb 27, 2015	15.71	16.21	16.21	16.21
4660	NASDAQ	VALU	Thu, Feb 26, 2015	15.68	15.77	15.67	15.77
4659	NASDAQ	VALU	Wed, Feb 25, 2015	15.91	15.91	15.70	15.70
4658	NASDAQ	VALU	Tue, Feb 24, 2015	16.30	16.15	15.91	15.91
4657	NASDAQ	VALU	Mon, Feb 23, 2015	15.91	16.25	16.20	16.25
4656	NASDAQ	VALU	Fri, Feb 20, 2015	15.39	15.75	15.07	15.74
4655	NASDAQ	VALU	Thu, Feb 19, 2015	15.20	15.33	15.20	15.33
4654	NASDAQ	VALU	Wed, Feb 18, 2015	15.19	15.73	15.10	15.12
4653	NASDAQ	VALU	Tue, Feb 17, 2015	15.25	15.25	15.25	15.25
4652	NASDAQ	VALU	Thu, Feb 12, 2015	15.15	15.15	15.10	15.10
4651	NASDAQ	VALU	Wed, Feb 11, 2015	15.15	15.15	15.01	15.01
4650	NASDAQ	VALU	Tue, Feb 10, 2015	15.02	15.15	15.15	15.15
4649	NASDAQ	VALU	Mon, Feb 9, 2015	15.00	15.15	15.00	15.15
4648	NASDAQ	VALU	Fri, Feb 6, 2015	15.15	15.15	15.15	15.15
4647	NASDAQ	VALU	Thu, Feb 5, 2015	15.15	15.15	15.15	15.15
4646	NASDAQ	VALU	Wed, Feb 4, 2015	14.99	15.15	15.12	15.15
4645	NASDAQ	VALU	Tue, Feb 3, 2015	14.46	14.54	14.54	14.54
4644	NASDAQ	VALU	Fri, Jan 30, 2015	15.09	15.09	14.95	15.00
4643	NASDAQ	VALU	Thu, Jan 29, 2015	15.09	15.09	14.97	14.98
4642	NASDAQ	VALU	Wed, Jan 28, 2015	15.17	15.40	15.01	15.18
4641	NASDAQ	VALU	Tue, Jan 27, 2015	15.39	15.39	14.95	15.31
4640	NASDAQ	VALU	Mon, Jan 26, 2015	15.47	15.48	15.24	15.24
4639	NASDAQ	VALU	Fri, Jan 23, 2015	15.50	15.50	15.50	15.50
4638	NASDAQ	VALU	Thu, Jan 22, 2015	15.25	15.41	15.25	15.30
4637	NASDAQ	VALU	Wed, Jan 21, 2015	15.20	15.20	15.20	15.20
4636	NASDAQ	VALU	Tue, Jan 20, 2015	15.18	15.17	15.17	15.17
4635	NASDAQ	VALU	Fri, Jan 16, 2015	15.15	15.15	15.15	15.15
4634	NASDAQ	VALU	Thu, Jan 15, 2015	15.11	15.12	15.11	15.12
4633	NASDAQ	VALU	Wed, Jan 14, 2015	16.08	16.08	15.11	15.26
4632	NASDAQ	VALU	Tue, Jan 13, 2015	16.00	16.02	15.94	15.94
4631	NASDAQ	VALU	Mon, Jan 12, 2015	15.63	15.63	15.63	15.63
4630	NASDAQ	VALU	Fri, Jan 9, 2015	15.60	16.10	15.60	16.06
4629	NASDAQ	VALU	Thu, Jan 8, 2015	15.60	16.16	15.56	15.92
4628	NASDAQ	VALU	Wed, Jan 7, 2015	15.93	16.00	15.93	16.00
4627	NASDAQ	VALU	Tue, Jan 6, 2015	15.72	16.37	15.57	15.57
4626	NASDAQ	VALU	Fri, Jan 2, 2015	16.66	16.70	16.57	16.57
4625	NASDAQ	VALU	Wed, Dec 31, 2014	16.00	16.30	15.89	16.30
4624	NASDAQ	VALU	Tue, Dec 30, 2014	15.85	16.00	15.55	16.00
4623	NASDAQ	VALU	Mon, Dec 29, 2014	15.61	16.00	15.55	16.00
4622	NASDAQ	VALU	Fri, Dec 26, 2014	16.27	16.62	15.55	15.76
4621	NASDAQ	VALU	Wed, Dec 24, 2014	15.60	16.26	15.60	16.26
4620	NASDAQ	VALU	Tue, Dec 23, 2014	15.84	15.84	15.55	15.58
4619	NASDAQ	VALU	Mon, Dec 22, 2014	15.65	16.00	15.92	16.00
4618	NASDAQ	VALU	Fri, Dec 19, 2014	16.04	16.04	15.50	15.66
4617	NASDAQ	VALU	Thu, Dec 18, 2014	15.40	16.00	15.86	16.00
4616	NASDAQ	VALU	Wed, Dec 17, 2014	15.87	15.21	15.14	15.14
4615	NASDAQ	VALU	Tue, Dec 16, 2014	15.18	15.97	15.10	15.10
4614	NASDAQ	VALU	Mon, Dec 15, 2014	15.45	15.99	15.15	15.64
4613	NASDAQ	VALU	Fri, Dec 12, 2014	15.63	15.63	15.63	15.63
4612	NASDAQ	VALU	Thu, Dec 11, 2014	15.20	16.00	15.20	15.33
4611	NASDAQ	VALU	Wed, Dec 10, 2014	15.23	15.12	15.10	15.12
4610	NASDAQ	VALU	Tue, Dec 9, 2014	15.10	15.40	15.10	15.17
4609	NASDAQ	VALU	Mon, Dec 8, 2014	15.03	16.30	15.75	16.00
4608	NASDAQ	VALU	Thu, Dec 4, 2014	15.60	15.72	15.60	15.72
4607	NASDAQ	VALU	Wed, Dec 3, 2014	15.36	15.40	15.36	15.40
4606	NASDAQ	VALU	Mon, Dec 1, 2014	15.30	15.38	15.00	15.00
4605	NASDAQ	VALU	Fri, Nov 28, 2014	15.13	15.31	15.28	15.31
4604	NASDAQ	VALU	Wed, Nov 26, 2014	15.19	15.30	15.03	15.03
4603	NASDAQ	VALU	Tue, Nov 25, 2014	15.31	15.31	15.31	15.31
4602	NASDAQ	VALU	Mon, Nov 24, 2014	15.01	15.31	15.10	15.31
4601	NASDAQ	VALU	Fri, Nov 21, 2014	15.30	15.80	15.05	15.31
4600	NASDAQ	VALU	Thu, Nov 20, 2014	15.84	15.40	15.05	15.32
4599	NASDAQ	VALU	Wed, Nov 19, 2014	15.05	15.88	15.30	15.80
4598	NASDAQ	VALU	Tue, Nov 18, 2014	15.55	15.60	15.00	15.06
4597	NASDAQ	VALU	Mon, Nov 17, 2014	14.80	15.70	15.61	15.61
4596	NASDAQ	VALU	Fri, Nov 14, 2014	14.92	15.88	14.92	15.70
4595	NASDAQ	VALU	Wed, Nov 12, 2014	15.12	15.88	15.22	15.88
4594	NASDAQ	VALU	Tue, Nov 11, 2014	14.80	15.35	14.80	15.35
4593	NASDAQ	VALU	Fri, Nov 7, 2014	15.32	15.70	15.14	15.14
4592	NASDAQ	VALU	Thu, Nov 6, 2014	15.81	15.74	15.35	15.35
4591	NASDAQ	VALU	Wed, Nov 5, 2014	15.96	15.89	15.60	15.75
4590	NASDAQ	VALU	Tue, Nov 4, 2014	15.97	15.91	15.61	15.61
4589	NASDAQ	VALU	Mon, Nov 3, 2014	15.96	15.96	15.61	15.64
4588	NASDAQ	VALU	Fri, Oct 31, 2014	15.60	16.15	15.60	15.61
4587	NASDAQ	VALU	Thu, Oct 30, 2014	16.18	16.06	15.69	15.69
4586	NASDAQ	VALU	Wed, Oct 29, 2014	15.81	16.00	15.60	16.00
4585	NASDAQ	VALU	Tue, Oct 28, 2014	15.60	15.81	15.34	15.68
4584	NASDAQ	VALU	Mon, Oct 27, 2014	15.61	15.77	15.44	15.64
4583	NASDAQ	VALU	Fri, Oct 24, 2014	15.63	15.86	15.67	15.77
4582	NASDAQ	VALU	Thu, Oct 23, 2014	15.35	15.89	15.34	15.62
4581	NASDAQ	VALU	Wed, Oct 22, 2014	15.32	15.35	15.20	15.20
4580	NASDAQ	VALU	Tue, Oct 21, 2014	15.73	16.01	14.81	14.81
4579	NASDAQ	VALU	Mon, Oct 20, 2014	15.74	15.97	15.66	15.85
4578	NASDAQ	VALU	Fri, Oct 17, 2014	15.87	15.87	15.63	15.65
4577	NASDAQ	VALU	Thu, Oct 16, 2014	15.81	15.91	15.62	15.70
4576	NASDAQ	VALU	Wed, Oct 15, 2014	15.61	16.01	15.60	15.97
4575	NASDAQ	VALU	Tue, Oct 14, 2014	15.65	15.88	15.60	15.61
4574	NASDAQ	VALU	Mon, Oct 13, 2014	15.60	16.02	15.60	15.65
4573	NASDAQ	VALU	Fri, Oct 10, 2014	15.69	15.69	15.60	15.60
4572	NASDAQ	VALU	Thu, Oct 9, 2014	15.60	15.60	15.60	15.60
4571	NASDAQ	VALU	Wed, Oct 8, 2014	15.65	15.80	15.60	15.60
4570	NASDAQ	VALU	Tue, Oct 7, 2014	15.99	16.00	15.68	15.69
4569	NASDAQ	VALU	Mon, Oct 6, 2014	16.11	16.11	15.71	15.75
4568	NASDAQ	VALU	Fri, Oct 3, 2014	16.15	16.28	16.06	16.21
4567	NASDAQ	VALU	Thu, Oct 2, 2014	15.84	16.07	15.84	16.00
4566	NASDAQ	VALU	Wed, Oct 1, 2014	15.97	16.23	15.62	15.99
4565	NASDAQ	VALU	Tue, Sep 30, 2014	15.75	15.96	15.60	15.96
4564	NASDAQ	VALU	Mon, Sep 29, 2014	15.69	16.00	15.50	15.76
4563	NASDAQ	VALU	Fri, Sep 26, 2014	16.36	16.36	15.83	15.88
4562	NASDAQ	VALU	Thu, Sep 25, 2014	16.20	16.63	15.80	16.34
4561	NASDAQ	VALU	Wed, Sep 24, 2014	15.80	15.80	15.74	15.78
4560	NASDAQ	VALU	Tue, Sep 23, 2014	15.50	15.87	15.47	15.70
4559	NASDAQ	VALU	Mon, Sep 22, 2014	15.07	16.06	15.07	15.95
4558	NASDAQ	VALU	Fri, Sep 19, 2014	14.67	15.12	14.64	15.11
4557	NASDAQ	VALU	Thu, Sep 18, 2014	14.64	15.00	14.43	14.64
4556	NASDAQ	VALU	Wed, Sep 17, 2014	14.48	14.73	14.05	14.45
4555	NASDAQ	VALU	Tue, Sep 16, 2014	14.40	14.69	14.46	14.59
4554	NASDAQ	VALU	Mon, Sep 15, 2014	14.52	15.71	14.36	14.43
4553	NASDAQ	VALU	Fri, Sep 12, 2014	14.62	14.78	14.50	14.50
4552	NASDAQ	VALU	Thu, Sep 11, 2014	14.75	15.30	14.34	14.47
4551	NASDAQ	VALU	Wed, Sep 10, 2014	15.11	15.32	14.50	14.89
4550	NASDAQ	VALU	Tue, Sep 9, 2014	15.26	15.42	14.42	15.18
4549	NASDAQ	VALU	Mon, Sep 8, 2014	14.39	15.75	14.25	15.50
4548	NASDAQ	VALU	Fri, Sep 5, 2014	15.27	15.27	13.86	14.88
4547	NASDAQ	VALU	Thu, Sep 4, 2014	15.30	15.54	14.95	14.95
4546	NASDAQ	VALU	Wed, Sep 3, 2014	15.62	15.65	15.20	15.58
4545	NASDAQ	VALU	Tue, Sep 2, 2014	15.80	15.92	15.65	15.65
4544	NASDAQ	VALU	Fri, Aug 29, 2014	16.25	16.30	15.75	15.93
4543	NASDAQ	VALU	Thu, Aug 28, 2014	16.05	16.39	16.01	16.39
4542	NASDAQ	VALU	Wed, Aug 27, 2014	16.33	16.65	16.05	16.05
4541	NASDAQ	VALU	Tue, Aug 26, 2014	16.78	16.84	16.14	16.28
4540	NASDAQ	VALU	Mon, Aug 25, 2014	16.56	16.90	16.32	16.80
4539	NASDAQ	VALU	Fri, Aug 22, 2014	16.30	16.77	16.27	16.56
4538	NASDAQ	VALU	Thu, Aug 21, 2014	16.21	16.88	16.12	16.62
4537	NASDAQ	VALU	Wed, Aug 20, 2014	16.39	16.44	15.96	16.44
4536	NASDAQ	VALU	Tue, Aug 19, 2014	16.12	16.88	16.01	16.17
4535	NASDAQ	VALU	Mon, Aug 18, 2014	16.12	16.22	16.08	16.12
4534	NASDAQ	VALU	Fri, Aug 15, 2014	15.82	16.01	15.75	16.01
4533	NASDAQ	VALU	Thu, Aug 14, 2014	16.36	16.79	15.87	16.00
4532	NASDAQ	VALU	Wed, Aug 13, 2014	16.83	16.90	16.62	16.62
4531	NASDAQ	VALU	Tue, Aug 12, 2014	17.00	17.00	16.61	16.83
4530	NASDAQ	VALU	Mon, Aug 11, 2014	16.58	17.00	16.58	17.00
4529	NASDAQ	VALU	Fri, Aug 8, 2014	17.12	17.12	16.57	16.69
4528	NASDAQ	VALU	Thu, Aug 7, 2014	16.86	17.21	16.60	16.74
4527	NASDAQ	VALU	Wed, Aug 6, 2014	16.74	16.89	16.60	16.70
4526	NASDAQ	VALU	Tue, Aug 5, 2014	17.29	17.31	16.55	16.90
4525	NASDAQ	VALU	Mon, Aug 4, 2014	17.24	17.47	16.75	17.31
4524	NASDAQ	VALU	Fri, Aug 1, 2014	16.73	16.99	16.40	16.99
4523	NASDAQ	VALU	Thu, Jul 31, 2014	17.14	17.14	16.34	16.70
4522	NASDAQ	VALU	Wed, Jul 30, 2014	17.18	17.18	16.97	17.15
4521	NASDAQ	VALU	Tue, Jul 29, 2014	17.07	17.09	16.86	17.09
4520	NASDAQ	VALU	Mon, Jul 28, 2014	16.97	17.13	16.43	16.97
4519	NASDAQ	VALU	Fri, Jul 25, 2014	17.20	17.43	16.82	16.82
4518	NASDAQ	VALU	Thu, Jul 24, 2014	17.01	17.25	17.01	17.25
4517	NASDAQ	VALU	Wed, Jul 23, 2014	16.77	17.50	16.61	17.50
4516	NASDAQ	VALU	Tue, Jul 22, 2014	17.03	17.02	16.67	17.00
4515	NASDAQ	VALU	Mon, Jul 21, 2014	16.84	17.08	16.56	16.96
4514	NASDAQ	VALU	Fri, Jul 18, 2014	16.36	16.99	16.50	16.99
4513	NASDAQ	VALU	Thu, Jul 17, 2014	16.33	16.67	16.03	16.20
4512	NASDAQ	VALU	Wed, Jul 16, 2014	16.34	16.39	16.00	16.06
4511	NASDAQ	VALU	Tue, Jul 15, 2014	16.50	16.50	16.22	16.49
4510	NASDAQ	VALU	Mon, Jul 14, 2014	16.25	16.70	16.00	16.70
4509	NASDAQ	VALU	Fri, Jul 11, 2014	16.40	16.40	16.05	16.37
4508	NASDAQ	VALU	Thu, Jul 10, 2014	16.32	17.11	16.32	16.35
4507	NASDAQ	VALU	Wed, Jul 9, 2014	16.28	16.70	16.05	16.12
4506	NASDAQ	VALU	Tue, Jul 8, 2014	16.26	16.55	16.05	16.39
4505	NASDAQ	VALU	Mon, Jul 7, 2014	17.04	17.04	16.12	16.60
4504	NASDAQ	VALU	Thu, Jul 3, 2014	17.57	17.29	16.56	16.78
4503	NASDAQ	VALU	Wed, Jul 2, 2014	17.12	17.65	17.11	17.13
4502	NASDAQ	VALU	Tue, Jul 1, 2014	17.16	17.25	16.68	17.15
4501	NASDAQ	VALU	Mon, Jun 30, 2014	17.20	17.27	16.30	17.27
4500	NASDAQ	VALU	Fri, Jun 27, 2014	16.75	17.78	16.59	17.23
4499	NASDAQ	VALU	Thu, Jun 26, 2014	16.23	16.80	15.43	16.69
4498	NASDAQ	VALU	Wed, Jun 25, 2014	16.24	16.70	15.85	16.00
4497	NASDAQ	VALU	Tue, Jun 24, 2014	15.85	16.81	15.52	16.24
4496	NASDAQ	VALU	Mon, Jun 23, 2014	15.50	15.60	15.50	15.50
4495	NASDAQ	VALU	Fri, Jun 20, 2014	14.80	15.29	14.75	15.29
4494	NASDAQ	VALU	Thu, Jun 19, 2014	14.96	15.14	14.46	14.56
4493	NASDAQ	VALU	Wed, Jun 18, 2014	14.75	15.24	14.65	15.02
4492	NASDAQ	VALU	Tue, Jun 17, 2014	14.91	15.01	14.60	14.86
4491	NASDAQ	VALU	Mon, Jun 16, 2014	14.90	15.23	14.60	14.80
4490	NASDAQ	VALU	Fri, Jun 13, 2014	14.57	14.90	14.29	14.90
4489	NASDAQ	VALU	Thu, Jun 12, 2014	14.35	14.89	14.01	14.89
4488	NASDAQ	VALU	Wed, Jun 11, 2014	14.60	14.60	14.30	14.48
4487	NASDAQ	VALU	Tue, Jun 10, 2014	14.60	14.85	14.48	14.85
4486	NASDAQ	VALU	Mon, Jun 9, 2014	14.52	15.24	14.52	14.75
4485	NASDAQ	VALU	Fri, Jun 6, 2014	14.99	15.29	14.41	14.41
4484	NASDAQ	VALU	Thu, Jun 5, 2014	15.10	15.15	15.05	15.07
4483	NASDAQ	VALU	Tue, Jun 3, 2014	14.95	14.95	14.95	14.95
4482	NASDAQ	VALU	Mon, Jun 2, 2014	15.23	15.26	14.85	14.95
4481	NASDAQ	VALU	Thu, May 29, 2014	15.15	15.15	14.85	14.85
4480	NASDAQ	VALU	Wed, May 28, 2014	14.99	15.10	15.00	15.00
4479	NASDAQ	VALU	Tue, May 27, 2014	15.00	15.25	14.68	15.14
4478	NASDAQ	VALU	Fri, May 23, 2014	14.39	14.65	14.35	14.64
4477	NASDAQ	VALU	Thu, May 22, 2014	14.51	14.52	14.14	14.14
4476	NASDAQ	VALU	Wed, May 21, 2014	14.69	14.69	14.17	14.17
4475	NASDAQ	VALU	Mon, May 19, 2014	14.14	14.72	14.14	14.72
4474	NASDAQ	VALU	Fri, May 16, 2014	13.55	14.34	13.45	14.02
4473	NASDAQ	VALU	Thu, May 15, 2014	13.45	13.75	13.45	13.59
4472	NASDAQ	VALU	Wed, May 14, 2014	13.55	13.59	13.35	13.58
4471	NASDAQ	VALU	Tue, May 13, 2014	13.89	13.89	13.55	13.66
4470	NASDAQ	VALU	Mon, May 12, 2014	13.42	14.40	13.41	13.97
4469	NASDAQ	VALU	Fri, May 9, 2014	13.10	13.10	13.10	13.10
4468	NASDAQ	VALU	Thu, May 8, 2014	13.25	13.96	13.25	13.74
4467	NASDAQ	VALU	Wed, May 7, 2014	14.00	13.64	12.86	13.01
4466	NASDAQ	VALU	Tue, May 6, 2014	14.30	14.30	13.51	13.89
4465	NASDAQ	VALU	Mon, May 5, 2014	14.49	14.58	14.02	14.52
4464	NASDAQ	VALU	Fri, May 2, 2014	14.69	14.69	14.30	14.35
4463	NASDAQ	VALU	Thu, May 1, 2014	14.59	14.83	14.56	14.83
4462	NASDAQ	VALU	Wed, Apr 30, 2014	15.36	15.36	14.58	14.58
4461	NASDAQ	VALU	Tue, Apr 29, 2014	14.99	14.99	14.96	14.96
4460	NASDAQ	VALU	Mon, Apr 28, 2014	15.01	15.10	14.81	14.93
4459	NASDAQ	VALU	Fri, Apr 25, 2014	15.10	15.36	14.41	15.08
4458	NASDAQ	VALU	Thu, Apr 24, 2014	14.61	14.94	14.40	14.89
4457	NASDAQ	VALU	Wed, Apr 23, 2014	14.84	14.99	14.50	14.99
4456	NASDAQ	VALU	Tue, Apr 22, 2014	14.63	15.14	14.60	14.95
4455	NASDAQ	VALU	Mon, Apr 21, 2014	15.12	15.25	14.85	15.19
4454	NASDAQ	VALU	Thu, Apr 17, 2014	15.28	15.28	15.22	15.28
4453	NASDAQ	VALU	Wed, Apr 16, 2014	15.39	15.39	14.86	15.29
4452	NASDAQ	VALU	Tue, Apr 15, 2014	15.19	15.20	14.54	15.12
4451	NASDAQ	VALU	Mon, Apr 14, 2014	15.20	15.51	15.06	15.06
4450	NASDAQ	VALU	Fri, Apr 11, 2014	15.31	15.40	15.12	15.23
4449	NASDAQ	VALU	Thu, Apr 10, 2014	14.98	15.85	14.98	15.52
4448	NASDAQ	VALU	Wed, Apr 9, 2014	15.15	15.15	14.96	15.04
4447	NASDAQ	VALU	Tue, Apr 8, 2014	15.10	15.10	14.93	14.93
4446	NASDAQ	VALU	Mon, Apr 7, 2014	14.80	15.14	14.80	14.82
4445	NASDAQ	VALU	Fri, Apr 4, 2014	15.05	15.14	14.84	15.05
4444	NASDAQ	VALU	Thu, Apr 3, 2014	15.01	15.15	15.01	15.05
4443	NASDAQ	VALU	Wed, Apr 2, 2014	14.59	15.01	14.59	14.99
4442	NASDAQ	VALU	Tue, Apr 1, 2014	14.64	14.96	14.63	14.96
4441	NASDAQ	VALU	Mon, Mar 31, 2014	14.53	14.96	14.47	14.96
4440	NASDAQ	VALU	Fri, Mar 28, 2014	14.44	14.74	14.41	14.58
4439	NASDAQ	VALU	Thu, Mar 27, 2014	14.43	14.66	14.40	14.66
4438	NASDAQ	VALU	Wed, Mar 26, 2014	14.76	14.76	14.68	14.75
4437	NASDAQ	VALU	Tue, Mar 25, 2014	14.69	14.85	14.41	14.41
4436	NASDAQ	VALU	Mon, Mar 24, 2014	14.40	14.98	14.40	14.84
4435	NASDAQ	VALU	Fri, Mar 21, 2014	15.07	15.09	14.21	14.21
4434	NASDAQ	VALU	Thu, Mar 20, 2014	14.64	15.18	14.46	14.85
4433	NASDAQ	VALU	Wed, Mar 19, 2014	14.80	15.10	14.78	15.10
4432	NASDAQ	VALU	Tue, Mar 18, 2014	15.17	15.18	14.70	15.02
4431	NASDAQ	VALU	Mon, Mar 17, 2014	15.01	15.01	15.01	15.01
4430	NASDAQ	VALU	Fri, Mar 14, 2014	15.01	15.05	15.01	15.01
4429	NASDAQ	VALU	Thu, Mar 13, 2014	15.06	15.30	15.01	15.18
4428	NASDAQ	VALU	Wed, Mar 12, 2014	15.26	15.47	15.06	15.06
4427	NASDAQ	VALU	Tue, Mar 11, 2014	15.50	15.85	15.11	15.27
4426	NASDAQ	VALU	Mon, Mar 10, 2014	14.95	15.18	14.95	15.01
4425	NASDAQ	VALU	Fri, Mar 7, 2014	14.85	15.25	14.85	15.01
4424	NASDAQ	VALU	Thu, Mar 6, 2014	14.35	14.82	13.57	14.82
4423	NASDAQ	VALU	Wed, Mar 5, 2014	15.00	14.55	14.30	14.30
4422	NASDAQ	VALU	Tue, Mar 4, 2014	15.16	15.16	14.88	15.00
4421	NASDAQ	VALU	Mon, Mar 3, 2014	14.87	15.20	14.88	15.20
4420	NASDAQ	VALU	Fri, Feb 28, 2014	14.28	14.98	14.31	14.97
4419	NASDAQ	VALU	Thu, Feb 27, 2014	13.37	14.78	13.00	14.78
4418	NASDAQ	VALU	Wed, Feb 26, 2014	15.10	15.10	14.35	14.61
4417	NASDAQ	VALU	Tue, Feb 25, 2014	15.06	15.25	14.61	15.00
4416	NASDAQ	VALU	Mon, Feb 24, 2014	13.70	15.06	13.70	15.06
4415	NASDAQ	VALU	Fri, Feb 21, 2014	13.75	14.00	13.60	13.60
4414	NASDAQ	VALU	Thu, Feb 20, 2014	13.35	13.35	13.03	13.03
4413	NASDAQ	VALU	Wed, Feb 19, 2014	12.52	13.29	12.99	13.00
4412	NASDAQ	VALU	Tue, Feb 18, 2014	13.00	13.45	12.73	12.94
4411	NASDAQ	VALU	Fri, Feb 14, 2014	12.99	12.99	12.67	12.67
4410	NASDAQ	VALU	Thu, Feb 13, 2014	13.11	12.55	12.55	12.55
4409	NASDAQ	VALU	Wed, Feb 12, 2014	13.10	13.11	12.43	13.00
4408	NASDAQ	VALU	Tue, Feb 11, 2014	12.56	13.13	12.50	13.02
4407	NASDAQ	VALU	Mon, Feb 10, 2014	12.76	12.75	12.27	12.72
4406	NASDAQ	VALU	Fri, Feb 7, 2014	12.08	12.63	11.94	12.63
4405	NASDAQ	VALU	Thu, Feb 6, 2014	12.73	12.73	11.69	12.08
4404	NASDAQ	VALU	Wed, Feb 5, 2014	12.74	12.77	12.74	12.77
4403	NASDAQ	VALU	Tue, Feb 4, 2014	12.95	12.76	12.45	12.45
4402	NASDAQ	VALU	Mon, Feb 3, 2014	12.31	12.82	12.31	12.82
4401	NASDAQ	VALU	Fri, Jan 31, 2014	12.24	12.60	12.24	12.48
4400	NASDAQ	VALU	Thu, Jan 30, 2014	12.69	12.69	11.96	12.51
4399	NASDAQ	VALU	Wed, Jan 29, 2014	13.40	13.40	12.32	12.95
4398	NASDAQ	VALU	Tue, Jan 28, 2014	13.18	13.87	13.29	13.49
4397	NASDAQ	VALU	Mon, Jan 27, 2014	14.08	14.08	12.75	12.80
4396	NASDAQ	VALU	Fri, Jan 24, 2014	14.94	14.94	13.49	14.17
4395	NASDAQ	VALU	Thu, Jan 23, 2014	14.30	14.73	14.19	14.68
4394	NASDAQ	VALU	Wed, Jan 22, 2014	14.52	14.45	13.58	14.30
4393	NASDAQ	VALU	Tue, Jan 21, 2014	14.71	15.61	14.14	14.56
4392	NASDAQ	VALU	Fri, Jan 17, 2014	14.74	16.20	14.50	14.66
4391	NASDAQ	VALU	Thu, Jan 16, 2014	13.33	14.74	13.33	14.74
4390	NASDAQ	VALU	Wed, Jan 15, 2014	13.16	13.37	13.05	13.37
4389	NASDAQ	VALU	Tue, Jan 14, 2014	12.71	13.30	12.57	12.98
4388	NASDAQ	VALU	Mon, Jan 13, 2014	12.54	13.10	12.62	12.79
4387	NASDAQ	VALU	Fri, Jan 10, 2014	12.25	12.87	12.40	12.53
4386	NASDAQ	VALU	Thu, Jan 9, 2014	12.40	12.35	12.24	12.34
4385	NASDAQ	VALU	Wed, Jan 8, 2014	12.14	12.50	12.18	12.26
4384	NASDAQ	VALU	Tue, Jan 7, 2014	12.45	12.79	12.33	12.43
4383	NASDAQ	VALU	Mon, Jan 6, 2014	11.85	12.73	11.85	12.25
4382	NASDAQ	VALU	Fri, Jan 3, 2014	11.61	11.94	11.60	11.85
4381	NASDAQ	VALU	Thu, Jan 2, 2014	11.50	11.90	11.59	11.65
4380	NASDAQ	VALU	Tue, Dec 31, 2013	11.40	11.90	11.16	11.61
4379	NASDAQ	VALU	Mon, Dec 30, 2013	11.31	11.40	11.01	11.32
4378	NASDAQ	VALU	Fri, Dec 27, 2013	11.34	11.95	11.01	11.31
4377	NASDAQ	VALU	Thu, Dec 26, 2013	11.49	11.49	11.00	11.02
4376	NASDAQ	VALU	Tue, Dec 24, 2013	11.25	11.63	11.25	11.32
4375	NASDAQ	VALU	Mon, Dec 23, 2013	11.69	12.00	11.01	11.26
4374	NASDAQ	VALU	Fri, Dec 20, 2013	10.74	11.88	10.74	11.88
4373	NASDAQ	VALU	Thu, Dec 19, 2013	10.39	11.20	10.08	10.60
4372	NASDAQ	VALU	Wed, Dec 18, 2013	10.11	10.89	10.11	10.47
4371	NASDAQ	VALU	Tue, Dec 17, 2013	11.11	11.11	10.40	10.75
4370	NASDAQ	VALU	Mon, Dec 16, 2013	11.03	11.14	10.81	10.97
4369	NASDAQ	VALU	Fri, Dec 13, 2013	10.86	11.30	10.11	11.30
4368	NASDAQ	VALU	Thu, Dec 12, 2013	10.77	11.77	10.77	10.90
4367	NASDAQ	VALU	Wed, Dec 11, 2013	11.40	11.83	10.95	10.98
4366	NASDAQ	VALU	Tue, Dec 10, 2013	11.56	12.62	10.55	11.38
4365	NASDAQ	VALU	Mon, Dec 9, 2013	10.68	11.75	10.68	11.75
4364	NASDAQ	VALU	Fri, Dec 6, 2013	10.54	11.00	10.28	10.68
4363	NASDAQ	VALU	Thu, Dec 5, 2013	10.37	10.55	9.84	10.54
4362	NASDAQ	VALU	Wed, Dec 4, 2013	10.09	10.53	9.78	10.53
4361	NASDAQ	VALU	Tue, Dec 3, 2013	9.98	10.15	9.74	10.09
4360	NASDAQ	VALU	Mon, Dec 2, 2013	10.01	10.37	9.74	9.88
4359	NASDAQ	VALU	Fri, Nov 29, 2013	10.00	10.67	9.89	9.89
4358	NASDAQ	VALU	Wed, Nov 27, 2013	9.85	9.89	9.70	9.89
4357	NASDAQ	VALU	Tue, Nov 26, 2013	9.69	9.90	9.60	9.65
4356	NASDAQ	VALU	Mon, Nov 25, 2013	9.45	10.20	9.45	9.50
4355	NASDAQ	VALU	Fri, Nov 22, 2013	9.45	9.55	9.05	9.21
4354	NASDAQ	VALU	Thu, Nov 21, 2013	9.45	9.48	9.45	9.48
4353	NASDAQ	VALU	Wed, Nov 20, 2013	9.52	9.54	9.47	9.49
4352	NASDAQ	VALU	Tue, Nov 19, 2013	9.45	9.62	9.45	9.61
4351	NASDAQ	VALU	Mon, Nov 18, 2013	9.60	9.61	9.25	9.30
4350	NASDAQ	VALU	Fri, Nov 15, 2013	9.39	9.59	9.39	9.47
4349	NASDAQ	VALU	Thu, Nov 14, 2013	9.25	9.40	9.25	9.39
4348	NASDAQ	VALU	Wed, Nov 13, 2013	9.30	9.40	9.25	9.25
4347	NASDAQ	VALU	Tue, Nov 12, 2013	9.25	9.36	9.14	9.34
4346	NASDAQ	VALU	Mon, Nov 11, 2013	9.25	9.39	9.25	9.31
4345	NASDAQ	VALU	Fri, Nov 8, 2013	9.17	9.29	9.17	9.18
4344	NASDAQ	VALU	Thu, Nov 7, 2013	9.15	9.29	8.97	9.29
4343	NASDAQ	VALU	Wed, Nov 6, 2013	9.22	9.24	9.10	9.10
4342	NASDAQ	VALU	Tue, Nov 5, 2013	9.37	9.47	9.14	9.25
4341	NASDAQ	VALU	Mon, Nov 4, 2013	9.10	9.38	9.08	9.38
4340	NASDAQ	VALU	Fri, Nov 1, 2013	9.25	9.25	9.25	9.25
4339	NASDAQ	VALU	Thu, Oct 31, 2013	9.17	9.33	9.08	9.33
4338	NASDAQ	VALU	Wed, Oct 30, 2013	9.11	9.18	9.08	9.18
4337	NASDAQ	VALU	Tue, Oct 29, 2013	9.08	9.22	9.08	9.08
4336	NASDAQ	VALU	Mon, Oct 28, 2013	9.38	9.38	9.14	9.34
4335	NASDAQ	VALU	Fri, Oct 25, 2013	9.14	9.69	9.07	9.48
4334	NASDAQ	VALU	Thu, Oct 24, 2013	9.46	9.56	9.09	9.09
4333	NASDAQ	VALU	Wed, Oct 23, 2013	9.25	9.65	9.18	9.65
4332	NASDAQ	VALU	Tue, Oct 22, 2013	9.00	9.22	9.00	9.16
4331	NASDAQ	VALU	Mon, Oct 21, 2013	8.88	9.07	8.88	9.00
4330	NASDAQ	VALU	Fri, Oct 18, 2013	8.99	9.02	8.72	8.99
4329	NASDAQ	VALU	Thu, Oct 17, 2013	9.00	9.04	8.57	9.02
4328	NASDAQ	VALU	Wed, Oct 16, 2013	9.00	9.00	8.92	8.92
4327	NASDAQ	VALU	Tue, Oct 15, 2013	8.97	9.00	8.83	9.00
4326	NASDAQ	VALU	Mon, Oct 14, 2013	8.60	9.10	8.79	9.10
4325	NASDAQ	VALU	Fri, Oct 11, 2013	8.89	9.10	8.64	8.64
4324	NASDAQ	VALU	Thu, Oct 10, 2013	8.81	8.81	8.60	8.81
4323	NASDAQ	VALU	Wed, Oct 9, 2013	8.61	8.88	8.61	8.75
4322	NASDAQ	VALU	Tue, Oct 8, 2013	8.59	8.70	8.58	8.58
4321	NASDAQ	VALU	Mon, Oct 7, 2013	8.49	8.72	8.43	8.60
4320	NASDAQ	VALU	Fri, Oct 4, 2013	8.63	8.65	8.63	8.65
4319	NASDAQ	VALU	Thu, Oct 3, 2013	8.70	8.70	8.56	8.62
4318	NASDAQ	VALU	Wed, Oct 2, 2013	8.60	8.75	8.75	8.75
4317	NASDAQ	VALU	Tue, Oct 1, 2013	8.87	8.87	8.48	8.77
4316	NASDAQ	VALU	Mon, Sep 30, 2013	8.88	8.98	8.83	8.83
4315	NASDAQ	VALU	Fri, Sep 27, 2013	8.78	9.00	8.96	8.96
4314	NASDAQ	VALU	Thu, Sep 26, 2013	8.78	8.81	8.78	8.81
4313	NASDAQ	VALU	Wed, Sep 25, 2013	8.77	8.77	8.77	8.77
4312	NASDAQ	VALU	Tue, Sep 24, 2013	8.99	8.99	8.82	8.82
4311	NASDAQ	VALU	Fri, Sep 20, 2013	8.77	8.99	8.77	8.98
4310	NASDAQ	VALU	Thu, Sep 19, 2013	8.93	9.00	8.79	8.98
4309	NASDAQ	VALU	Wed, Sep 18, 2013	8.78	9.00	8.78	8.89
4308	NASDAQ	VALU	Tue, Sep 17, 2013	8.83	8.85	8.77	8.81
4307	NASDAQ	VALU	Mon, Sep 16, 2013	8.85	8.87	8.84	8.87
4306	NASDAQ	VALU	Fri, Sep 13, 2013	8.82	8.82	8.82	8.82
4305	NASDAQ	VALU	Thu, Sep 12, 2013	8.97	8.99	8.80	8.80
4304	NASDAQ	VALU	Wed, Sep 11, 2013	8.96	9.00	8.80	8.85
4303	NASDAQ	VALU	Tue, Sep 10, 2013	8.90	9.00	8.84	8.92
4302	NASDAQ	VALU	Mon, Sep 9, 2013	8.77	8.93	8.77	8.88
4301	NASDAQ	VALU	Fri, Sep 6, 2013	8.77	8.88	8.76	8.76
4300	NASDAQ	VALU	Thu, Sep 5, 2013	8.78	8.96	8.76	8.78
4299	NASDAQ	VALU	Wed, Sep 4, 2013	8.97	9.00	8.85	8.85
4298	NASDAQ	VALU	Tue, Sep 3, 2013	8.93	9.00	8.83	8.96
4297	NASDAQ	VALU	Fri, Aug 30, 2013	8.90	8.97	8.81	8.81
4296	NASDAQ	VALU	Thu, Aug 29, 2013	8.86	8.99	8.78	8.78
4295	NASDAQ	VALU	Wed, Aug 28, 2013	8.91	8.85	8.83	8.85
4294	NASDAQ	VALU	Tue, Aug 27, 2013	8.99	8.99	8.85	8.86
4293	NASDAQ	VALU	Mon, Aug 26, 2013	8.90	9.00	8.90	8.91
4292	NASDAQ	VALU	Fri, Aug 23, 2013	8.99	8.99	8.91	8.91
4291	NASDAQ	VALU	Thu, Aug 22, 2013	8.99	9.04	8.98	9.02
4290	NASDAQ	VALU	Wed, Aug 21, 2013	9.00	9.00	8.91	8.91
4289	NASDAQ	VALU	Tue, Aug 20, 2013	9.02	9.02	8.91	8.91
4288	NASDAQ	VALU	Mon, Aug 19, 2013	8.88	9.04	8.88	8.91
4287	NASDAQ	VALU	Fri, Aug 16, 2013	8.98	8.98	8.86	8.86
4286	NASDAQ	VALU	Thu, Aug 15, 2013	8.88	8.99	8.87	8.97
4285	NASDAQ	VALU	Wed, Aug 14, 2013	9.01	9.02	8.87	8.87
4284	NASDAQ	VALU	Tue, Aug 13, 2013	9.03	9.03	8.89	9.01
4283	NASDAQ	VALU	Mon, Aug 12, 2013	9.02	9.04	8.88	9.01
4282	NASDAQ	VALU	Fri, Aug 9, 2013	8.82	9.00	8.81	9.00
4281	NASDAQ	VALU	Thu, Aug 8, 2013	8.76	8.86	8.76	8.80
4280	NASDAQ	VALU	Wed, Aug 7, 2013	9.07	9.07	8.80	8.83
4279	NASDAQ	VALU	Tue, Aug 6, 2013	8.92	9.09	8.86	8.98
4278	NASDAQ	VALU	Mon, Aug 5, 2013	8.99	9.00	8.85	8.94
4277	NASDAQ	VALU	Fri, Aug 2, 2013	8.89	8.98	8.87	8.98
4276	NASDAQ	VALU	Thu, Aug 1, 2013	9.03	9.09	8.85	9.02
4275	NASDAQ	VALU	Wed, Jul 31, 2013	9.10	9.10	9.00	9.05
4274	NASDAQ	VALU	Tue, Jul 30, 2013	9.06	9.10	8.85	9.10
4273	NASDAQ	VALU	Mon, Jul 29, 2013	9.16	9.16	8.83	9.10
4272	NASDAQ	VALU	Fri, Jul 26, 2013	8.94	9.27	8.75	9.03
4271	NASDAQ	VALU	Thu, Jul 25, 2013	9.10	9.10	9.02	9.03
4270	NASDAQ	VALU	Wed, Jul 24, 2013	9.11	9.20	9.05	9.05
4269	NASDAQ	VALU	Tue, Jul 23, 2013	9.10	9.15	8.91	9.05
4268	NASDAQ	VALU	Mon, Jul 22, 2013	8.93	9.10	8.91	8.96
4267	NASDAQ	VALU	Fri, Jul 19, 2013	9.05	9.09	8.90	8.93
4266	NASDAQ	VALU	Thu, Jul 18, 2013	8.97	9.10	8.92	9.01
4265	NASDAQ	VALU	Wed, Jul 17, 2013	8.83	9.05	8.76	9.00
4264	NASDAQ	VALU	Tue, Jul 16, 2013	8.93	9.00	8.93	9.00
4263	NASDAQ	VALU	Mon, Jul 15, 2013	9.21	9.21	8.76	8.99
4262	NASDAQ	VALU	Fri, Jul 12, 2013	8.88	8.88	8.73	8.73
4261	NASDAQ	VALU	Thu, Jul 11, 2013	8.71	8.87	8.63	8.82
4260	NASDAQ	VALU	Wed, Jul 10, 2013	8.71	8.86	8.61	8.61
4259	NASDAQ	VALU	Tue, Jul 9, 2013	8.64	8.72	8.57	8.65
4258	NASDAQ	VALU	Mon, Jul 8, 2013	8.58	8.60	8.57	8.60
4257	NASDAQ	VALU	Fri, Jul 5, 2013	8.61	8.83	8.50	8.60
4256	NASDAQ	VALU	Wed, Jul 3, 2013	8.60	8.83	8.38	8.53
4255	NASDAQ	VALU	Tue, Jul 2, 2013	8.63	8.90	8.48	8.57
4254	NASDAQ	VALU	Mon, Jul 1, 2013	8.56	8.70	8.33	8.52
4253	NASDAQ	VALU	Fri, Jun 28, 2013	8.53	8.75	8.44	8.50
4252	NASDAQ	VALU	Thu, Jun 27, 2013	8.23	8.59	8.15	8.53
4251	NASDAQ	VALU	Wed, Jun 26, 2013	8.28	8.56	8.11	8.25
4250	NASDAQ	VALU	Tue, Jun 25, 2013	8.17	8.50	8.13	8.27
4249	NASDAQ	VALU	Mon, Jun 24, 2013	8.26	8.36	8.02	8.03
4248	NASDAQ	VALU	Fri, Jun 21, 2013	8.24	8.51	8.18	8.30
4247	NASDAQ	VALU	Thu, Jun 20, 2013	8.25	8.28	8.18	8.19
4246	NASDAQ	VALU	Wed, Jun 19, 2013	8.31	8.45	8.31	8.32
4245	NASDAQ	VALU	Tue, Jun 18, 2013	8.38	8.61	8.14	8.18
4244	NASDAQ	VALU	Mon, Jun 17, 2013	8.25	8.47	8.10	8.34
4243	NASDAQ	VALU	Fri, Jun 14, 2013	8.15	8.20	8.10	8.13
4242	NASDAQ	VALU	Thu, Jun 13, 2013	8.64	8.65	8.03	8.20
4241	NASDAQ	VALU	Wed, Jun 12, 2013	8.70	8.61	8.59	8.60
4240	NASDAQ	VALU	Tue, Jun 11, 2013	8.75	8.75	8.60	8.63
4239	NASDAQ	VALU	Mon, Jun 10, 2013	8.83	8.88	8.75	8.86
4238	NASDAQ	VALU	Fri, Jun 7, 2013	8.95	8.95	8.83	8.83
4237	NASDAQ	VALU	Thu, Jun 6, 2013	8.87	8.95	8.85	8.95
4236	NASDAQ	VALU	Wed, Jun 5, 2013	8.96	8.96	8.85	8.85
4235	NASDAQ	VALU	Tue, Jun 4, 2013	9.00	9.05	8.97	9.01
4234	NASDAQ	VALU	Mon, Jun 3, 2013	9.01	9.10	9.00	9.01
4233	NASDAQ	VALU	Fri, May 31, 2013	9.02	9.10	9.00	9.08
4232	NASDAQ	VALU	Thu, May 30, 2013	9.07	9.07	9.01	9.01
4231	NASDAQ	VALU	Wed, May 29, 2013	9.06	9.06	9.02	9.02
4230	NASDAQ	VALU	Tue, May 28, 2013	9.10	9.10	9.06	9.10
4229	NASDAQ	VALU	Fri, May 24, 2013	9.06	9.10	9.09	9.10
4228	NASDAQ	VALU	Thu, May 23, 2013	9.08	9.10	9.08	9.08
4227	NASDAQ	VALU	Wed, May 22, 2013	9.08	9.10	9.08	9.08
4226	NASDAQ	VALU	Tue, May 21, 2013	9.06	9.09	9.08	9.08
4225	NASDAQ	VALU	Mon, May 20, 2013	9.21	9.21	9.06	9.08
4224	NASDAQ	VALU	Fri, May 17, 2013	9.10	9.10	9.07	9.08
4223	NASDAQ	VALU	Thu, May 16, 2013	9.19	9.45	9.11	9.11
4222	NASDAQ	VALU	Wed, May 15, 2013	9.18	9.27	9.07	9.10
4221	NASDAQ	VALU	Tue, May 14, 2013	9.14	9.24	9.07	9.07
4220	NASDAQ	VALU	Mon, May 13, 2013	9.14	9.27	9.14	9.18
4219	NASDAQ	VALU	Fri, May 10, 2013	9.13	9.20	9.06	9.13
4218	NASDAQ	VALU	Thu, May 9, 2013	9.17	9.14	9.06	9.07
4217	NASDAQ	VALU	Wed, May 8, 2013	9.15	9.16	9.12	9.12
4216	NASDAQ	VALU	Tue, May 7, 2013	9.29	9.29	9.12	9.15
4215	NASDAQ	VALU	Mon, May 6, 2013	9.36	9.54	9.12	9.29
4214	NASDAQ	VALU	Fri, May 3, 2013	9.28	9.40	9.27	9.33
4213	NASDAQ	VALU	Thu, May 2, 2013	9.17	9.23	9.16	9.20
4212	NASDAQ	VALU	Wed, May 1, 2013	9.36	9.36	9.12	9.12
4211	NASDAQ	VALU	Tue, Apr 30, 2013	9.27	9.40	9.13	9.36
4210	NASDAQ	VALU	Mon, Apr 29, 2013	9.39	9.39	9.11	9.24
4209	NASDAQ	VALU	Fri, Apr 26, 2013	9.50	9.56	9.01	9.40
4208	NASDAQ	VALU	Thu, Apr 25, 2013	9.76	10.03	9.54	9.69
4207	NASDAQ	VALU	Wed, Apr 24, 2013	9.46	9.82	9.41	9.77
4206	NASDAQ	VALU	Tue, Apr 23, 2013	9.16	9.46	9.00	9.44
4205	NASDAQ	VALU	Mon, Apr 22, 2013	9.04	9.20	9.04	9.20
4204	NASDAQ	VALU	Fri, Apr 19, 2013	9.20	9.20	9.03	9.03
4203	NASDAQ	VALU	Thu, Apr 18, 2013	9.02	9.26	9.10	9.14
4202	NASDAQ	VALU	Wed, Apr 17, 2013	9.00	9.18	9.00	9.01
4201	NASDAQ	VALU	Tue, Apr 16, 2013	9.08	9.30	9.05	9.08
4200	NASDAQ	VALU	Mon, Apr 15, 2013	9.17	9.20	9.05	9.05
4199	NASDAQ	VALU	Fri, Apr 12, 2013	9.37	9.37	9.15	9.21
4198	NASDAQ	VALU	Thu, Apr 11, 2013	9.26	9.48	9.05	9.14
4197	NASDAQ	VALU	Wed, Apr 10, 2013	9.22	9.27	9.21	9.27
4196	NASDAQ	VALU	Tue, Apr 9, 2013	9.10	9.21	9.21	9.21
4195	NASDAQ	VALU	Mon, Apr 8, 2013	9.35	9.48	9.08	9.30
4194	NASDAQ	VALU	Fri, Apr 5, 2013	9.30	9.30	9.30	9.30
4193	NASDAQ	VALU	Thu, Apr 4, 2013	9.45	9.55	9.34	9.55
4192	NASDAQ	VALU	Wed, Apr 3, 2013	9.40	9.65	9.40	9.44
4191	NASDAQ	VALU	Tue, Apr 2, 2013	9.47	9.47	9.37	9.37
4190	NASDAQ	VALU	Mon, Apr 1, 2013	9.43	9.85	9.38	9.40
4189	NASDAQ	VALU	Thu, Mar 28, 2013	9.44	9.45	9.42	9.42
4188	NASDAQ	VALU	Wed, Mar 27, 2013	9.47	9.63	9.38	9.42
4187	NASDAQ	VALU	Tue, Mar 26, 2013	9.64	9.78	9.38	9.38
4186	NASDAQ	VALU	Mon, Mar 25, 2013	9.74	9.78	9.05	9.57
4185	NASDAQ	VALU	Fri, Mar 22, 2013	9.71	9.78	9.64	9.78
4184	NASDAQ	VALU	Thu, Mar 21, 2013	9.68	9.76	9.68	9.76
4183	NASDAQ	VALU	Wed, Mar 20, 2013	9.63	9.75	9.63	9.75
4182	NASDAQ	VALU	Tue, Mar 19, 2013	9.66	9.62	9.62	9.62
4181	NASDAQ	VALU	Mon, Mar 18, 2013	9.67	9.67	9.62	9.62
4180	NASDAQ	VALU	Fri, Mar 15, 2013	9.75	9.75	9.45	9.75
4179	NASDAQ	VALU	Thu, Mar 14, 2013	9.68	9.75	9.68	9.73
4178	NASDAQ	VALU	Wed, Mar 13, 2013	9.74	9.74	9.52	9.71
4177	NASDAQ	VALU	Tue, Mar 12, 2013	9.70	9.77	9.50	9.56
4176	NASDAQ	VALU	Mon, Mar 11, 2013	9.72	9.78	9.70	9.74
4175	NASDAQ	VALU	Fri, Mar 8, 2013	9.77	9.74	9.74	9.74
4174	NASDAQ	VALU	Thu, Mar 7, 2013	9.72	9.74	9.74	9.74
4173	NASDAQ	VALU	Wed, Mar 6, 2013	9.77	9.78	9.51	9.75
4172	NASDAQ	VALU	Tue, Mar 5, 2013	9.64	9.85	9.56	9.77
4171	NASDAQ	VALU	Mon, Mar 4, 2013	9.74	9.69	9.42	9.66
4170	NASDAQ	VALU	Fri, Mar 1, 2013	9.42	9.75	9.69	9.69
4169	NASDAQ	VALU	Thu, Feb 28, 2013	9.69	9.69	9.45	9.45
4168	NASDAQ	VALU	Wed, Feb 27, 2013	9.48	9.73	9.54	9.62
4167	NASDAQ	VALU	Tue, Feb 26, 2013	9.52	9.78	9.62	9.78
4166	NASDAQ	VALU	Mon, Feb 25, 2013	9.78	9.78	9.42	9.47
4165	NASDAQ	VALU	Fri, Feb 22, 2013	9.73	9.85	9.58	9.78
4164	NASDAQ	VALU	Thu, Feb 21, 2013	9.82	9.85	9.45	9.71
4163	NASDAQ	VALU	Wed, Feb 20, 2013	9.90	9.90	9.60	9.62
4162	NASDAQ	VALU	Tue, Feb 19, 2013	9.85	9.90	9.85	9.90
4161	NASDAQ	VALU	Fri, Feb 15, 2013	9.99	10.02	9.85	9.85
4160	NASDAQ	VALU	Thu, Feb 14, 2013	9.73	10.00	9.70	9.95
4159	NASDAQ	VALU	Wed, Feb 13, 2013	9.59	9.64	9.59	9.59
4158	NASDAQ	VALU	Tue, Feb 12, 2013	9.65	9.71	9.65	9.70
4157	NASDAQ	VALU	Mon, Feb 11, 2013	9.74	9.81	9.68	9.77
4156	NASDAQ	VALU	Fri, Feb 1, 2013	9.68	9.68	9.52	9.67
4155	NASDAQ	VALU	Thu, Jan 31, 2013	9.45	9.68	9.43	9.68
4154	NASDAQ	VALU	Wed, Jan 30, 2013	9.59	9.59	9.45	9.56
4153	NASDAQ	VALU	Tue, Jan 29, 2013	9.84	9.85	9.68	9.69
4152	NASDAQ	VALU	Mon, Jan 28, 2013	9.69	9.89	9.69	9.83
4151	NASDAQ	VALU	Fri, Jan 25, 2013	9.56	9.89	9.56	9.75
4150	NASDAQ	VALU	Thu, Jan 24, 2013	9.71	9.89	9.71	9.89
4149	NASDAQ	VALU	Wed, Jan 23, 2013	9.84	9.84	9.55	9.80
4148	NASDAQ	VALU	Tue, Jan 22, 2013	9.64	9.80	9.64	9.80
4147	NASDAQ	VALU	Fri, Jan 18, 2013	9.56	9.80	9.56	9.64
4146	NASDAQ	VALU	Thu, Jan 17, 2013	9.45	9.69	9.45	9.69
4145	NASDAQ	VALU	Wed, Jan 16, 2013	9.60	9.79	9.45	9.77
4144	NASDAQ	VALU	Tue, Jan 15, 2013	9.61	9.80	9.50	9.52
4143	NASDAQ	VALU	Mon, Jan 14, 2013	9.75	9.99	9.72	9.72
4142	NASDAQ	VALU	Thu, Jan 10, 2013	9.62	9.70	9.50	9.70
4141	NASDAQ	VALU	Wed, Jan 9, 2013	9.68	9.68	9.36	9.50
4140	NASDAQ	VALU	Tue, Jan 8, 2013	9.36	9.98	9.36	9.84
4139	NASDAQ	VALU	Mon, Jan 7, 2013	9.37	9.40	9.13	9.36
4138	NASDAQ	VALU	Fri, Jan 4, 2013	9.04	9.85	9.00	9.44
4137	NASDAQ	VALU	Thu, Jan 3, 2013	9.43	9.88	9.02	9.22
4136	NASDAQ	VALU	Wed, Jan 2, 2013	8.95	9.50	8.95	9.48
4135	NASDAQ	VALU	Mon, Dec 31, 2012	8.91	9.18	8.82	8.97
4134	NASDAQ	VALU	Fri, Dec 28, 2012	8.91	9.29	8.91	9.00
4133	NASDAQ	VALU	Thu, Dec 27, 2012	8.99	9.00	8.92	8.92
4132	NASDAQ	VALU	Wed, Dec 26, 2012	9.20	9.20	8.80	8.93
4131	NASDAQ	VALU	Mon, Dec 24, 2012	9.00	9.33	9.00	9.29
4130	NASDAQ	VALU	Fri, Dec 21, 2012	9.17	9.25	8.94	9.25
4129	NASDAQ	VALU	Thu, Dec 20, 2012	9.11	9.11	8.81	9.06
4128	NASDAQ	VALU	Wed, Dec 19, 2012	9.04	9.36	8.84	9.22
4127	NASDAQ	VALU	Tue, Dec 18, 2012	9.04	9.35	8.85	9.10
4126	NASDAQ	VALU	Mon, Dec 17, 2012	8.98	9.33	8.80	9.14
4125	NASDAQ	VALU	Fri, Dec 14, 2012	9.11	9.11	8.94	9.00
4124	NASDAQ	VALU	Thu, Dec 13, 2012	9.05	9.30	9.01	9.15
4123	NASDAQ	VALU	Wed, Dec 12, 2012	9.17	9.20	9.17	9.20
4122	NASDAQ	VALU	Tue, Dec 11, 2012	9.26	9.34	9.26	9.34
4121	NASDAQ	VALU	Mon, Dec 10, 2012	9.36	9.36	9.17	9.26
4120	NASDAQ	VALU	Fri, Dec 7, 2012	9.24	9.40	9.14	9.34
4119	NASDAQ	VALU	Thu, Dec 6, 2012	9.17	9.32	9.05	9.32
4118	NASDAQ	VALU	Wed, Dec 5, 2012	9.21	9.38	9.00	9.07
4117	NASDAQ	VALU	Tue, Dec 4, 2012	9.00	9.26	9.00	9.18
4116	NASDAQ	VALU	Mon, Dec 3, 2012	9.10	9.46	9.10	9.14
4115	NASDAQ	VALU	Fri, Nov 30, 2012	9.12	9.43	8.96	9.12
4114	NASDAQ	VALU	Thu, Nov 29, 2012	9.37	9.37	9.00	9.23
4113	NASDAQ	VALU	Wed, Nov 28, 2012	9.00	9.35	9.00	9.35
4112	NASDAQ	VALU	Tue, Nov 27, 2012	9.25	9.35	9.10	9.24
4111	NASDAQ	VALU	Mon, Nov 26, 2012	8.99	9.21	8.92	9.13
4110	NASDAQ	VALU	Fri, Nov 23, 2012	8.97	8.97	8.95	8.95
4109	NASDAQ	VALU	Wed, Nov 21, 2012	8.86	8.99	8.86	8.97
4108	NASDAQ	VALU	Tue, Nov 20, 2012	9.06	9.08	8.83	8.88
4107	NASDAQ	VALU	Mon, Nov 19, 2012	8.96	9.66	8.79	8.90
4106	NASDAQ	VALU	Fri, Nov 16, 2012	8.87	9.09	8.81	8.85
4105	NASDAQ	VALU	Thu, Nov 15, 2012	8.90	9.43	8.80	8.89
4104	NASDAQ	VALU	Wed, Nov 14, 2012	9.10	9.28	8.76	8.80
4103	NASDAQ	VALU	Tue, Nov 13, 2012	8.91	9.69	8.90	9.24
4102	NASDAQ	VALU	Mon, Nov 12, 2012	9.26	9.28	8.89	9.05
4101	NASDAQ	VALU	Fri, Nov 9, 2012	9.01	9.36	8.82	9.36
4100	NASDAQ	VALU	Thu, Nov 8, 2012	9.29	9.29	8.75	8.98
4099	NASDAQ	VALU	Wed, Nov 7, 2012	9.33	9.49	9.25	9.25
4098	NASDAQ	VALU	Tue, Nov 6, 2012	9.63	9.88	9.31	9.43
4097	NASDAQ	VALU	Mon, Nov 5, 2012	9.81	9.90	9.57	9.57
4096	NASDAQ	VALU	Fri, Nov 2, 2012	9.99	9.99	9.61	9.84
4095	NASDAQ	VALU	Thu, Nov 1, 2012	9.95	9.95	9.61	9.94
4094	NASDAQ	VALU	Wed, Oct 31, 2012	9.88	9.95	9.88	9.95
4093	NASDAQ	VALU	Fri, Oct 26, 2012	9.87	9.99	9.82	9.91
4092	NASDAQ	VALU	Thu, Oct 25, 2012	9.81	9.87	9.81	9.84
4091	NASDAQ	VALU	Wed, Oct 24, 2012	10.00	10.14	9.81	9.82
4090	NASDAQ	VALU	Tue, Oct 23, 2012	9.37	10.10	9.33	9.90
4089	NASDAQ	VALU	Mon, Oct 22, 2012	9.38	9.63	9.38	9.41
4088	NASDAQ	VALU	Fri, Oct 19, 2012	9.49	9.49	9.35	9.40
4087	NASDAQ	VALU	Thu, Oct 18, 2012	9.50	9.50	9.40	9.40
4086	NASDAQ	VALU	Wed, Oct 17, 2012	9.50	9.50	9.42	9.49
4085	NASDAQ	VALU	Tue, Oct 16, 2012	9.61	9.65	9.34	9.34
4084	NASDAQ	VALU	Mon, Oct 15, 2012	9.49	9.65	9.43	9.60
4083	NASDAQ	VALU	Fri, Oct 12, 2012	9.48	9.65	9.48	9.48
4082	NASDAQ	VALU	Thu, Oct 11, 2012	9.46	9.65	9.46	9.46
4081	NASDAQ	VALU	Wed, Oct 10, 2012	9.40	9.73	9.40	9.54
4080	NASDAQ	VALU	Tue, Oct 9, 2012	9.64	9.76	9.40	9.46
4079	NASDAQ	VALU	Mon, Oct 8, 2012	9.56	9.79	9.56	9.68
4078	NASDAQ	VALU	Fri, Oct 5, 2012	9.50	9.53	9.50	9.50
4077	NASDAQ	VALU	Thu, Oct 4, 2012	9.35	9.77	9.31	9.69
4076	NASDAQ	VALU	Wed, Oct 3, 2012	9.27	9.77	9.27	9.52
4075	NASDAQ	VALU	Tue, Oct 2, 2012	9.66	9.66	9.27	9.28
4074	NASDAQ	VALU	Mon, Oct 1, 2012	9.77	9.77	9.50	9.60
4073	NASDAQ	VALU	Fri, Sep 28, 2012	9.89	9.99	9.76	9.76
4072	NASDAQ	VALU	Thu, Sep 27, 2012	9.38	10.10	9.35	9.88
4071	NASDAQ	VALU	Wed, Sep 26, 2012	9.49	9.57	9.34	9.34
4070	NASDAQ	VALU	Tue, Sep 25, 2012	9.37	9.83	9.23	9.23
4069	NASDAQ	VALU	Mon, Sep 24, 2012	9.40	9.47	9.00	9.30
4068	NASDAQ	VALU	Fri, Sep 21, 2012	8.85	9.45	8.85	9.45
4067	NASDAQ	VALU	Thu, Sep 20, 2012	8.59	9.00	8.51	8.76
4066	NASDAQ	VALU	Wed, Sep 19, 2012	8.61	8.78	8.42	8.58
4065	NASDAQ	VALU	Tue, Sep 18, 2012	9.26	9.39	8.40	8.70
4064	NASDAQ	VALU	Mon, Sep 17, 2012	9.70	9.84	9.11	9.26
4063	NASDAQ	VALU	Fri, Sep 14, 2012	9.81	9.82	9.44	9.69
4062	NASDAQ	VALU	Thu, Sep 13, 2012	9.62	9.99	9.28	9.86
4061	NASDAQ	VALU	Wed, Sep 12, 2012	10.17	10.17	9.57	9.70
4060	NASDAQ	VALU	Tue, Sep 11, 2012	10.65	10.65	10.17	10.17
4059	NASDAQ	VALU	Mon, Sep 10, 2012	10.70	10.70	10.58	10.69
4058	NASDAQ	VALU	Fri, Sep 7, 2012	10.66	10.72	10.66	10.72
4057	NASDAQ	VALU	Thu, Sep 6, 2012	10.94	11.00	10.77	10.97
4056	NASDAQ	VALU	Wed, Sep 5, 2012	10.95	11.25	10.87	10.87
4055	NASDAQ	VALU	Tue, Sep 4, 2012	11.11	11.25	10.75	10.97
4054	NASDAQ	VALU	Fri, Aug 31, 2012	11.22	11.38	11.21	11.25
4053	NASDAQ	VALU	Thu, Aug 30, 2012	11.71	11.73	11.20	11.73
4052	NASDAQ	VALU	Wed, Aug 29, 2012	11.20	12.02	11.20	11.99
4051	NASDAQ	VALU	Mon, Aug 27, 2012	11.37	11.37	11.20	11.21
4050	NASDAQ	VALU	Fri, Aug 24, 2012	11.20	11.55	11.00	11.55
4049	NASDAQ	VALU	Thu, Aug 23, 2012	11.81	11.81	10.85	11.22
4048	NASDAQ	VALU	Wed, Aug 22, 2012	11.80	11.80	11.80	11.80
4047	NASDAQ	VALU	Tue, Aug 21, 2012	11.82	11.91	11.75	11.79
4046	NASDAQ	VALU	Mon, Aug 20, 2012	11.99	11.99	11.75	11.82
4045	NASDAQ	VALU	Fri, Aug 17, 2012	12.16	12.16	11.95	11.97
4044	NASDAQ	VALU	Thu, Aug 16, 2012	12.25	12.30	12.02	12.26
4043	NASDAQ	VALU	Wed, Aug 15, 2012	12.30	12.60	12.00	12.60
4042	NASDAQ	VALU	Tue, Aug 14, 2012	12.21	12.21	12.19	12.19
4041	NASDAQ	VALU	Mon, Aug 13, 2012	12.26	12.31	12.11	12.11
4040	NASDAQ	VALU	Fri, Aug 10, 2012	12.29	12.29	12.17	12.25
4039	NASDAQ	VALU	Thu, Aug 9, 2012	12.25	12.43	12.15	12.21
4038	NASDAQ	VALU	Wed, Aug 8, 2012	12.56	12.56	12.20	12.31
4037	NASDAQ	VALU	Tue, Aug 7, 2012	12.82	13.25	12.40	12.67
4036	NASDAQ	VALU	Mon, Aug 6, 2012	12.89	13.69	12.89	12.98
4035	NASDAQ	VALU	Fri, Aug 3, 2012	12.13	12.89	12.01	12.89
4034	NASDAQ	VALU	Thu, Aug 2, 2012	11.94	12.22	11.93	12.15
4033	NASDAQ	VALU	Wed, Aug 1, 2012	11.89	12.20	11.89	11.90
4032	NASDAQ	VALU	Tue, Jul 31, 2012	11.88	11.91	11.86	11.86
4031	NASDAQ	VALU	Mon, Jul 30, 2012	11.90	12.22	11.90	12.22
4030	NASDAQ	VALU	Fri, Jul 27, 2012	12.24	12.54	11.70	12.54
4029	NASDAQ	VALU	Thu, Jul 26, 2012	12.39	12.55	12.39	12.54
4028	NASDAQ	VALU	Wed, Jul 25, 2012	12.15	12.34	12.15	12.25
4027	NASDAQ	VALU	Tue, Jul 24, 2012	12.00	12.34	12.00	12.02
4026	NASDAQ	VALU	Mon, Jul 23, 2012	11.85	12.18	11.85	11.92
4025	NASDAQ	VALU	Fri, Jul 20, 2012	11.89	11.96	11.85	11.85
4024	NASDAQ	VALU	Thu, Jul 19, 2012	12.28	12.28	11.95	11.95
4023	NASDAQ	VALU	Wed, Jul 18, 2012	12.14	12.30	12.09	12.30
4022	NASDAQ	VALU	Tue, Jul 17, 2012	12.18	12.29	12.09	12.09
4021	NASDAQ	VALU	Mon, Jul 16, 2012	12.33	12.33	12.10	12.29
4020	NASDAQ	VALU	Fri, Jul 13, 2012	12.39	12.39	12.30	12.30
4019	NASDAQ	VALU	Thu, Jul 12, 2012	12.06	12.08	12.03	12.03
4018	NASDAQ	VALU	Wed, Jul 11, 2012	12.19	12.19	11.82	12.02
4017	NASDAQ	VALU	Tue, Jul 10, 2012	12.23	12.23	11.91	11.92
4016	NASDAQ	VALU	Mon, Jul 9, 2012	12.19	12.23	11.88	12.18
4015	NASDAQ	VALU	Fri, Jul 6, 2012	12.15	12.15	12.15	12.15
4014	NASDAQ	VALU	Thu, Jul 5, 2012	12.23	12.23	11.48	12.10
4013	NASDAQ	VALU	Tue, Jul 3, 2012	11.85	12.11	11.85	12.11
4012	NASDAQ	VALU	Mon, Jul 2, 2012	11.91	11.99	11.52	11.99
4011	NASDAQ	VALU	Fri, Jun 29, 2012	12.02	12.03	11.77	11.89
4010	NASDAQ	VALU	Thu, Jun 28, 2012	12.02	12.10	11.65	11.92
4009	NASDAQ	VALU	Wed, Jun 27, 2012	12.20	12.50	12.10	12.40
4008	NASDAQ	VALU	Tue, Jun 26, 2012	12.23	12.87	12.14	12.20
4007	NASDAQ	VALU	Mon, Jun 25, 2012	12.27	12.60	12.02	12.15
4006	NASDAQ	VALU	Fri, Jun 22, 2012	12.66	13.45	12.21	12.21
4005	NASDAQ	VALU	Thu, Jun 21, 2012	12.51	12.94	12.41	12.54
4004	NASDAQ	VALU	Wed, Jun 20, 2012	12.49	12.52	12.18	12.50
4003	NASDAQ	VALU	Tue, Jun 19, 2012	12.10	12.48	12.10	12.48
4002	NASDAQ	VALU	Mon, Jun 18, 2012	11.75	12.08	11.75	12.07
4001	NASDAQ	VALU	Fri, Jun 15, 2012	12.32	12.80	12.00	12.17
4000	NASDAQ	VALU	Thu, Jun 14, 2012	11.96	12.50	11.75	12.35
3999	NASDAQ	VALU	Wed, Jun 13, 2012	11.95	12.02	11.89	11.90
3998	NASDAQ	VALU	Tue, Jun 12, 2012	12.14	12.14	11.55	11.97
3997	NASDAQ	VALU	Mon, Jun 11, 2012	12.12	12.12	12.12	12.12
3996	NASDAQ	VALU	Fri, Jun 8, 2012	11.75	12.20	11.50	11.92
3995	NASDAQ	VALU	Thu, Jun 7, 2012	11.97	12.49	11.40	12.03
3994	NASDAQ	VALU	Wed, Jun 6, 2012	11.97	12.40	11.19	12.03
3993	NASDAQ	VALU	Tue, Jun 5, 2012	11.91	12.40	11.80	11.86
3992	NASDAQ	VALU	Mon, Jun 4, 2012	12.03	12.22	11.74	11.94
3991	NASDAQ	VALU	Fri, Jun 1, 2012	12.06	12.06	12.06	12.06
3990	NASDAQ	VALU	Thu, May 31, 2012	12.24	12.28	12.24	12.25
3989	NASDAQ	VALU	Wed, May 30, 2012	12.46	12.60	12.17	12.17
3988	NASDAQ	VALU	Tue, May 29, 2012	12.45	12.62	12.44	12.62
3987	NASDAQ	VALU	Fri, May 25, 2012	12.59	12.59	12.40	12.46
3986	NASDAQ	VALU	Thu, May 24, 2012	12.35	12.57	12.35	12.57
3985	NASDAQ	VALU	Wed, May 23, 2012	12.21	12.35	12.21	12.35
3984	NASDAQ	VALU	Tue, May 22, 2012	12.44	12.49	12.07	12.25
3983	NASDAQ	VALU	Mon, May 21, 2012	12.33	12.50	12.16	12.41
3982	NASDAQ	VALU	Fri, May 18, 2012	12.36	12.90	12.20	12.30
3981	NASDAQ	VALU	Thu, May 17, 2012	12.58	12.60	12.26	12.33
3980	NASDAQ	VALU	Wed, May 16, 2012	12.78	12.85	12.55	12.55
3979	NASDAQ	VALU	Tue, May 15, 2012	12.66	12.75	12.55	12.61
3978	NASDAQ	VALU	Mon, May 14, 2012	12.92	12.97	12.52	12.58
3977	NASDAQ	VALU	Fri, May 11, 2012	12.68	12.94	12.68	12.94
3976	NASDAQ	VALU	Thu, May 10, 2012	12.93	12.93	12.68	12.69
3975	NASDAQ	VALU	Wed, May 9, 2012	12.76	12.89	12.31	12.89
3974	NASDAQ	VALU	Tue, May 8, 2012	12.74	13.00	12.32	12.80
3973	NASDAQ	VALU	Mon, May 7, 2012	12.94	12.96	12.55	12.79
3972	NASDAQ	VALU	Fri, May 4, 2012	12.40	12.96	12.31	12.46
3971	NASDAQ	VALU	Thu, May 3, 2012	12.30	12.51	12.30	12.50
3970	NASDAQ	VALU	Wed, May 2, 2012	12.22	12.45	12.22	12.32
3969	NASDAQ	VALU	Tue, May 1, 2012	12.20	12.48	12.10	12.41
3968	NASDAQ	VALU	Mon, Apr 30, 2012	12.10	12.17	12.06	12.17
3967	NASDAQ	VALU	Fri, Apr 27, 2012	12.77	12.78	12.06	12.50
3966	NASDAQ	VALU	Thu, Apr 26, 2012	12.60	12.91	12.60	12.76
3965	NASDAQ	VALU	Wed, Apr 25, 2012	12.71	12.75	12.71	12.75
3964	NASDAQ	VALU	Tue, Apr 24, 2012	12.70	13.00	12.70	12.83
3963	NASDAQ	VALU	Mon, Apr 23, 2012	12.60	12.60	12.60	12.60
3962	NASDAQ	VALU	Fri, Apr 20, 2012	12.81	12.81	12.60	12.66
3961	NASDAQ	VALU	Thu, Apr 19, 2012	12.79	12.79	12.57	12.66
3960	NASDAQ	VALU	Wed, Apr 18, 2012	12.83	12.83	12.73	12.73
3959	NASDAQ	VALU	Tue, Apr 17, 2012	12.92	13.00	12.77	12.84
3958	NASDAQ	VALU	Mon, Apr 16, 2012	12.66	12.97	12.66	12.75
3957	NASDAQ	VALU	Fri, Apr 13, 2012	12.75	12.75	12.60	12.60
3956	NASDAQ	VALU	Thu, Apr 12, 2012	12.55	12.92	12.55	12.91
3955	NASDAQ	VALU	Wed, Apr 11, 2012	12.50	12.71	12.41	12.65
3954	NASDAQ	VALU	Tue, Apr 10, 2012	12.32	12.50	12.30	12.47
3953	NASDAQ	VALU	Mon, Apr 9, 2012	12.20	12.45	12.20	12.25
3952	NASDAQ	VALU	Thu, Apr 5, 2012	12.22	12.37	12.20	12.31
3951	NASDAQ	VALU	Wed, Apr 4, 2012	12.30	12.41	12.25	12.26
3950	NASDAQ	VALU	Tue, Apr 3, 2012	12.49	12.50	12.23	12.33
3949	NASDAQ	VALU	Mon, Apr 2, 2012	12.34	12.49	12.30	12.42
3948	NASDAQ	VALU	Fri, Mar 30, 2012	12.49	12.49	12.28	12.28
3947	NASDAQ	VALU	Thu, Mar 29, 2012	12.42	12.50	12.38	12.41
3946	NASDAQ	VALU	Wed, Mar 28, 2012	12.45	12.49	12.39	12.39
3945	NASDAQ	VALU	Tue, Mar 27, 2012	12.47	12.50	12.26	12.30
3944	NASDAQ	VALU	Mon, Mar 26, 2012	12.49	12.50	12.28	12.48
3943	NASDAQ	VALU	Fri, Mar 23, 2012	12.24	12.32	11.92	12.31
3942	NASDAQ	VALU	Thu, Mar 22, 2012	12.20	12.30	12.11	12.25
3941	NASDAQ	VALU	Wed, Mar 21, 2012	12.22	12.22	12.02	12.22
3940	NASDAQ	VALU	Tue, Mar 20, 2012	11.50	12.31	11.49	12.16
3939	NASDAQ	VALU	Mon, Mar 19, 2012	11.31	11.54	11.27	11.50
3938	NASDAQ	VALU	Fri, Mar 16, 2012	11.32	11.48	11.31	11.40
3937	NASDAQ	VALU	Thu, Mar 15, 2012	11.39	11.47	11.39	11.42
3936	NASDAQ	VALU	Wed, Mar 14, 2012	11.29	11.33	11.29	11.33
3935	NASDAQ	VALU	Tue, Mar 13, 2012	11.44	11.44	11.26	11.29
3934	NASDAQ	VALU	Mon, Mar 12, 2012	11.33	11.50	11.33	11.35
3933	NASDAQ	VALU	Fri, Mar 9, 2012	11.36	11.57	11.28	11.36
3932	NASDAQ	VALU	Thu, Mar 8, 2012	11.43	11.58	11.35	11.40
3931	NASDAQ	VALU	Wed, Mar 7, 2012	11.45	11.45	11.35	11.41
3930	NASDAQ	VALU	Tue, Mar 6, 2012	11.26	11.28	11.26	11.26
3929	NASDAQ	VALU	Mon, Mar 5, 2012	11.26	11.26	11.26	11.26
3928	NASDAQ	VALU	Fri, Mar 2, 2012	11.35	11.40	11.26	11.26
3927	NASDAQ	VALU	Thu, Mar 1, 2012	11.51	11.58	11.27	11.27
3926	NASDAQ	VALU	Wed, Feb 29, 2012	11.58	11.60	11.40	11.47
3925	NASDAQ	VALU	Tue, Feb 28, 2012	11.70	11.70	11.31	11.34
3924	NASDAQ	VALU	Mon, Feb 27, 2012	11.65	11.74	11.65	11.74
3923	NASDAQ	VALU	Fri, Feb 24, 2012	11.56	11.85	11.49	11.65
3922	NASDAQ	VALU	Thu, Feb 23, 2012	11.42	11.68	11.35	11.58
3921	NASDAQ	VALU	Wed, Feb 22, 2012	11.91	11.91	11.41	11.45
3920	NASDAQ	VALU	Tue, Feb 21, 2012	11.91	12.00	11.91	11.95
3919	NASDAQ	VALU	Fri, Feb 17, 2012	11.91	11.93	11.91	11.91
3918	NASDAQ	VALU	Thu, Feb 16, 2012	11.38	11.91	11.38	11.91
3917	NASDAQ	VALU	Wed, Feb 15, 2012	11.60	11.60	11.36	11.39
3916	NASDAQ	VALU	Tue, Feb 14, 2012	11.58	11.60	11.50	11.51
3915	NASDAQ	VALU	Mon, Feb 13, 2012	11.39	11.56	11.39	11.48
3914	NASDAQ	VALU	Fri, Feb 10, 2012	11.36	11.59	11.35	11.57
3913	NASDAQ	VALU	Thu, Feb 9, 2012	11.60	11.60	11.37	11.52
3912	NASDAQ	VALU	Wed, Feb 8, 2012	11.43	11.55	11.39	11.55
3911	NASDAQ	VALU	Tue, Feb 7, 2012	11.35	11.47	11.35	11.35
3910	NASDAQ	VALU	Mon, Feb 6, 2012	11.53	11.59	11.26	11.31
3909	NASDAQ	VALU	Fri, Feb 3, 2012	11.25	11.56	11.25	11.53
3908	NASDAQ	VALU	Thu, Feb 2, 2012	11.08	11.39	10.97	11.22
3907	NASDAQ	VALU	Wed, Feb 1, 2012	11.34	11.34	11.04	11.14
3906	NASDAQ	VALU	Tue, Jan 31, 2012	11.53	11.57	11.20	11.22
3905	NASDAQ	VALU	Mon, Jan 30, 2012	11.12	11.37	11.12	11.34
3904	NASDAQ	VALU	Fri, Jan 27, 2012	10.75	11.53	10.60	11.42
3903	NASDAQ	VALU	Thu, Jan 26, 2012	11.63	11.63	10.53	10.60
3902	NASDAQ	VALU	Wed, Jan 25, 2012	10.55	11.82	10.55	11.73
3901	NASDAQ	VALU	Tue, Jan 24, 2012	10.43	10.73	10.29	10.51
3900	NASDAQ	VALU	Mon, Jan 23, 2012	10.25	10.54	10.25	10.43
3899	NASDAQ	VALU	Fri, Jan 20, 2012	10.58	10.58	10.15	10.30
3898	NASDAQ	VALU	Thu, Jan 19, 2012	10.49	10.59	10.44	10.59
3897	NASDAQ	VALU	Wed, Jan 18, 2012	10.45	10.57	10.27	10.43
3896	NASDAQ	VALU	Tue, Jan 17, 2012	10.25	10.43	10.25	10.43
3895	NASDAQ	VALU	Fri, Jan 13, 2012	10.15	10.26	10.15	10.23
3894	NASDAQ	VALU	Thu, Jan 12, 2012	10.11	10.29	10.11	10.23
3893	NASDAQ	VALU	Wed, Jan 11, 2012	10.10	10.29	10.01	10.09
3892	NASDAQ	VALU	Tue, Jan 10, 2012	10.33	10.33	10.08	10.09
3891	NASDAQ	VALU	Mon, Jan 9, 2012	10.18	10.30	10.10	10.17
3890	NASDAQ	VALU	Fri, Jan 6, 2012	10.10	10.27	10.10	10.24
3889	NASDAQ	VALU	Thu, Jan 5, 2012	10.10	10.27	10.07	10.11
3888	NASDAQ	VALU	Wed, Jan 4, 2012	10.19	10.26	10.06	10.07
3887	NASDAQ	VALU	Tue, Jan 3, 2012	10.37	10.47	10.09	10.24
3886	NASDAQ	VALU	Fri, Dec 30, 2011	10.19	10.40	10.05	10.28
3885	NASDAQ	VALU	Thu, Dec 29, 2011	10.28	10.28	10.09	10.27
3884	NASDAQ	VALU	Wed, Dec 28, 2011	10.40	10.42	10.25	10.25
3883	NASDAQ	VALU	Tue, Dec 27, 2011	10.40	10.59	10.32	10.43
3882	NASDAQ	VALU	Fri, Dec 23, 2011	10.33	10.72	10.29	10.59
3881	NASDAQ	VALU	Thu, Dec 22, 2011	10.42	10.68	10.40	10.68
3880	NASDAQ	VALU	Wed, Dec 21, 2011	10.50	10.66	10.39	10.40
3879	NASDAQ	VALU	Tue, Dec 20, 2011	10.71	10.88	10.34	10.44
3878	NASDAQ	VALU	Mon, Dec 19, 2011	10.40	10.72	10.25	10.36
3877	NASDAQ	VALU	Fri, Dec 16, 2011	10.67	10.70	10.25	10.42
3876	NASDAQ	VALU	Thu, Dec 15, 2011	10.75	10.75	10.34	10.50
3875	NASDAQ	VALU	Wed, Dec 14, 2011	10.51	10.93	10.51	10.64
3874	NASDAQ	VALU	Tue, Dec 13, 2011	10.66	10.99	10.51	10.52
3873	NASDAQ	VALU	Mon, Dec 12, 2011	11.45	11.46	10.55	10.63
3872	NASDAQ	VALU	Fri, Dec 9, 2011	12.01	12.06	11.46	11.60
3871	NASDAQ	VALU	Thu, Dec 8, 2011	12.28	12.35	11.86	12.11
3870	NASDAQ	VALU	Tue, Dec 6, 2011	12.20	12.42	12.01	12.42
3869	NASDAQ	VALU	Mon, Dec 5, 2011	12.00	12.49	11.97	12.49
3868	NASDAQ	VALU	Fri, Dec 2, 2011	11.72	12.22	11.72	12.22
3867	NASDAQ	VALU	Thu, Dec 1, 2011	12.00	12.24	12.00	12.00
3866	NASDAQ	VALU	Wed, Nov 30, 2011	11.18	12.01	10.86	11.91
3865	NASDAQ	VALU	Tue, Nov 29, 2011	10.91	10.91	10.60	10.76
3864	NASDAQ	VALU	Mon, Nov 28, 2011	10.78	10.90	10.57	10.90
3863	NASDAQ	VALU	Fri, Nov 25, 2011	10.30	10.64	10.30	10.55
3862	NASDAQ	VALU	Wed, Nov 23, 2011	11.14	11.19	10.61	10.61
3861	NASDAQ	VALU	Tue, Nov 22, 2011	11.96	11.98	11.25	11.25
3860	NASDAQ	VALU	Mon, Nov 21, 2011	11.58	11.78	11.55	11.58
3859	NASDAQ	VALU	Fri, Nov 18, 2011	11.88	11.97	11.65	11.77
3858	NASDAQ	VALU	Thu, Nov 17, 2011	12.26	12.26	11.82	11.82
3857	NASDAQ	VALU	Wed, Nov 16, 2011	12.54	12.54	12.28	12.28
3856	NASDAQ	VALU	Tue, Nov 15, 2011	12.50	12.79	12.40	12.79
3855	NASDAQ	VALU	Mon, Nov 14, 2011	12.82	13.12	12.27	12.80
3854	NASDAQ	VALU	Fri, Nov 11, 2011	12.65	12.81	12.65	12.81
3853	NASDAQ	VALU	Thu, Nov 10, 2011	12.44	12.66	12.19	12.66
3852	NASDAQ	VALU	Wed, Nov 9, 2011	12.45	12.45	12.06	12.29
3851	NASDAQ	VALU	Tue, Nov 8, 2011	12.27	12.71	12.26	12.66
3850	NASDAQ	VALU	Mon, Nov 7, 2011	12.13	12.89	12.13	12.49
3849	NASDAQ	VALU	Fri, Nov 4, 2011	12.56	12.56	12.50	12.50
3848	NASDAQ	VALU	Thu, Nov 3, 2011	12.69	12.69	12.30	12.53
3847	NASDAQ	VALU	Wed, Nov 2, 2011	12.17	12.43	12.16	12.16
3846	NASDAQ	VALU	Tue, Nov 1, 2011	12.17	12.79	11.95	11.95
3845	NASDAQ	VALU	Mon, Oct 31, 2011	13.37	13.40	12.52	12.61
3844	NASDAQ	VALU	Fri, Oct 28, 2011	12.92	13.37	12.92	13.37
3843	NASDAQ	VALU	Thu, Oct 27, 2011	12.97	13.39	12.67	13.37
3842	NASDAQ	VALU	Wed, Oct 26, 2011	12.92	12.98	12.69	12.92
3841	NASDAQ	VALU	Tue, Oct 25, 2011	12.55	13.24	12.55	12.90
3840	NASDAQ	VALU	Mon, Oct 24, 2011	13.31	13.31	12.14	12.62
3839	NASDAQ	VALU	Fri, Oct 21, 2011	12.60	12.80	12.60	12.80
3838	NASDAQ	VALU	Thu, Oct 20, 2011	12.98	12.98	12.09	12.38
3837	NASDAQ	VALU	Wed, Oct 19, 2011	12.58	12.74	12.11	12.47
3836	NASDAQ	VALU	Tue, Oct 18, 2011	11.80	12.60	11.80	12.60
3835	NASDAQ	VALU	Mon, Oct 17, 2011	12.01	12.49	12.01	12.36
3834	NASDAQ	VALU	Fri, Oct 14, 2011	12.50	12.59	12.22	12.50
3833	NASDAQ	VALU	Thu, Oct 13, 2011	12.42	12.50	12.20	12.50
3832	NASDAQ	VALU	Wed, Oct 12, 2011	11.94	12.59	11.94	12.35
3831	NASDAQ	VALU	Tue, Oct 11, 2011	12.05	12.20	11.47	12.20
3830	NASDAQ	VALU	Mon, Oct 10, 2011	11.63	12.19	11.63	12.12
3829	NASDAQ	VALU	Fri, Oct 7, 2011	11.77	12.01	11.40	12.00
3828	NASDAQ	VALU	Thu, Oct 6, 2011	12.20	12.20	12.20	12.20
3827	NASDAQ	VALU	Wed, Oct 5, 2011	11.78	12.05	11.78	12.03
3826	NASDAQ	VALU	Tue, Oct 4, 2011	11.85	12.27	11.77	11.77
3825	NASDAQ	VALU	Mon, Oct 3, 2011	11.41	12.30	11.41	11.91
3824	NASDAQ	VALU	Fri, Sep 30, 2011	11.07	11.80	10.95	11.49
3823	NASDAQ	VALU	Thu, Sep 29, 2011	11.12	11.20	10.99	11.20
3822	NASDAQ	VALU	Wed, Sep 28, 2011	11.53	11.60	11.09	11.13
3821	NASDAQ	VALU	Tue, Sep 27, 2011	11.83	11.89	11.15	11.49
3820	NASDAQ	VALU	Mon, Sep 26, 2011	11.01	11.41	10.99	11.29
3819	NASDAQ	VALU	Fri, Sep 23, 2011	10.99	11.24	10.99	11.24
3818	NASDAQ	VALU	Thu, Sep 22, 2011	10.48	11.05	10.48	10.74
3817	NASDAQ	VALU	Wed, Sep 21, 2011	11.06	11.39	10.56	10.56
3816	NASDAQ	VALU	Tue, Sep 20, 2011	12.17	12.17	11.01	11.01
3815	NASDAQ	VALU	Mon, Sep 19, 2011	12.08	12.08	11.98	11.98
3814	NASDAQ	VALU	Fri, Sep 16, 2011	12.05	12.30	11.90	12.30
3813	NASDAQ	VALU	Thu, Sep 15, 2011	11.94	12.15	11.83	11.98
3812	NASDAQ	VALU	Wed, Sep 14, 2011	11.85	12.10	11.61	12.01
3811	NASDAQ	VALU	Tue, Sep 13, 2011	12.19	12.54	11.73	12.14
3810	NASDAQ	VALU	Mon, Sep 12, 2011	11.80	12.48	11.80	12.05
3809	NASDAQ	VALU	Fri, Sep 9, 2011	12.24	12.43	11.56	11.56
3808	NASDAQ	VALU	Thu, Sep 8, 2011	12.47	12.47	11.90	11.90
3807	NASDAQ	VALU	Wed, Sep 7, 2011	12.35	12.35	12.22	12.29
3806	NASDAQ	VALU	Tue, Sep 6, 2011	11.85	12.27	11.85	12.13
3805	NASDAQ	VALU	Fri, Sep 2, 2011	12.26	12.26	12.01	12.01
3804	NASDAQ	VALU	Thu, Sep 1, 2011	12.23	12.23	12.23	12.23
3803	NASDAQ	VALU	Wed, Aug 31, 2011	12.10	12.49	12.03	12.21
3802	NASDAQ	VALU	Tue, Aug 30, 2011	12.62	12.69	11.95	12.69
3801	NASDAQ	VALU	Mon, Aug 29, 2011	12.61	12.72	12.33	12.59
3800	NASDAQ	VALU	Fri, Aug 26, 2011	11.52	11.94	11.52	11.94
3799	NASDAQ	VALU	Thu, Aug 25, 2011	11.45	11.69	11.20	11.20
3798	NASDAQ	VALU	Wed, Aug 24, 2011	11.13	11.35	11.00	11.34
3797	NASDAQ	VALU	Tue, Aug 23, 2011	10.84	11.28	10.65	11.28
3796	NASDAQ	VALU	Mon, Aug 22, 2011	12.66	12.66	10.52	10.81
3795	NASDAQ	VALU	Fri, Aug 19, 2011	10.37	10.65	10.01	10.16
3794	NASDAQ	VALU	Thu, Aug 18, 2011	10.31	10.67	10.31	10.50
3793	NASDAQ	VALU	Wed, Aug 17, 2011	10.45	10.50	10.40	10.43
3792	NASDAQ	VALU	Tue, Aug 16, 2011	10.69	10.69	10.24	10.24
3791	NASDAQ	VALU	Mon, Aug 15, 2011	10.69	10.69	10.31	10.65
3790	NASDAQ	VALU	Fri, Aug 12, 2011	10.50	10.62	10.50	10.62
3789	NASDAQ	VALU	Thu, Aug 11, 2011	10.57	10.57	10.48	10.52
3788	NASDAQ	VALU	Wed, Aug 10, 2011	10.66	10.82	10.50	10.50
3787	NASDAQ	VALU	Tue, Aug 9, 2011	10.18	10.59	10.08	10.59
3786	NASDAQ	VALU	Mon, Aug 8, 2011	10.12	11.01	9.95	10.05
3785	NASDAQ	VALU	Fri, Aug 5, 2011	10.86	10.86	10.28	10.30
3784	NASDAQ	VALU	Thu, Aug 4, 2011	11.19	11.19	10.55	10.55
3783	NASDAQ	VALU	Wed, Aug 3, 2011	11.44	11.44	11.10	11.19
3782	NASDAQ	VALU	Tue, Aug 2, 2011	11.23	11.77	11.08	11.30
3781	NASDAQ	VALU	Mon, Aug 1, 2011	10.78	11.34	10.78	11.15
3780	NASDAQ	VALU	Fri, Jul 29, 2011	11.39	11.57	10.17	10.78
3779	NASDAQ	VALU	Thu, Jul 28, 2011	12.62	12.62	11.21	11.41
3778	NASDAQ	VALU	Wed, Jul 27, 2011	12.90	12.96	12.77	12.77
3777	NASDAQ	VALU	Tue, Jul 26, 2011	12.93	13.07	12.92	12.92
3776	NASDAQ	VALU	Mon, Jul 25, 2011	13.02	13.16	12.96	12.98
3775	NASDAQ	VALU	Fri, Jul 22, 2011	13.20	13.20	13.04	13.04
3774	NASDAQ	VALU	Thu, Jul 21, 2011	13.11	13.31	13.05	13.20
3773	NASDAQ	VALU	Wed, Jul 20, 2011	13.28	13.33	13.10	13.16
3772	NASDAQ	VALU	Tue, Jul 19, 2011	13.13	13.27	13.04	13.21
3771	NASDAQ	VALU	Mon, Jul 18, 2011	13.21	13.31	13.03	13.14
3770	NASDAQ	VALU	Fri, Jul 15, 2011	13.19	13.39	13.19	13.36
3769	NASDAQ	VALU	Thu, Jul 14, 2011	13.36	13.41	13.17	13.17
3768	NASDAQ	VALU	Wed, Jul 13, 2011	13.34	13.49	13.30	13.37
3767	NASDAQ	VALU	Tue, Jul 12, 2011	13.32	13.48	13.25	13.27
3766	NASDAQ	VALU	Mon, Jul 11, 2011	13.30	13.60	13.30	13.30
3765	NASDAQ	VALU	Fri, Jul 8, 2011	13.40	13.58	13.25	13.30
3764	NASDAQ	VALU	Thu, Jul 7, 2011	13.45	13.71	13.40	13.47
3763	NASDAQ	VALU	Wed, Jul 6, 2011	13.31	13.38	13.25	13.30
3762	NASDAQ	VALU	Tue, Jul 5, 2011	13.42	13.56	13.30	13.37
3761	NASDAQ	VALU	Fri, Jul 1, 2011	13.30	13.53	13.30	13.48
3760	NASDAQ	VALU	Thu, Jun 30, 2011	13.31	13.41	13.31	13.41
3759	NASDAQ	VALU	Wed, Jun 29, 2011	13.27	13.33	13.25	13.30
3758	NASDAQ	VALU	Tue, Jun 28, 2011	13.62	13.62	13.12	13.51
3757	NASDAQ	VALU	Mon, Jun 27, 2011	13.53	13.56	13.42	13.48
3756	NASDAQ	VALU	Fri, Jun 24, 2011	14.23	14.23	13.52	13.58
3755	NASDAQ	VALU	Thu, Jun 23, 2011	13.59	14.02	13.52	13.94
3754	NASDAQ	VALU	Wed, Jun 22, 2011	13.75	13.87	13.72	13.72
3753	NASDAQ	VALU	Tue, Jun 21, 2011	13.86	14.02	13.72	13.80
3752	NASDAQ	VALU	Mon, Jun 20, 2011	13.93	14.11	13.75	13.86
3751	NASDAQ	VALU	Fri, Jun 17, 2011	14.04	14.09	13.81	13.89
3750	NASDAQ	VALU	Thu, Jun 16, 2011	14.00	14.01	13.86	13.97
3749	NASDAQ	VALU	Wed, Jun 15, 2011	13.99	14.20	13.91	13.93
3748	NASDAQ	VALU	Tue, Jun 14, 2011	13.90	14.08	13.90	14.07
3747	NASDAQ	VALU	Mon, Jun 13, 2011	13.81	14.09	13.77	13.85
3746	NASDAQ	VALU	Fri, Jun 10, 2011	14.09	14.28	14.09	14.12
3745	NASDAQ	VALU	Thu, Jun 9, 2011	14.13	14.22	14.03	14.03
3744	NASDAQ	VALU	Wed, Jun 8, 2011	13.94	14.03	13.94	13.99
3743	NASDAQ	VALU	Tue, Jun 7, 2011	13.76	14.13	13.76	14.12
3742	NASDAQ	VALU	Mon, Jun 6, 2011	13.75	13.83	13.75	13.75
3741	NASDAQ	VALU	Fri, Jun 3, 2011	13.76	13.80	13.76	13.76
3740	NASDAQ	VALU	Thu, Jun 2, 2011	13.77	13.96	13.77	13.85
3739	NASDAQ	VALU	Wed, Jun 1, 2011	14.09	14.09	13.80	13.81
3738	NASDAQ	VALU	Tue, May 31, 2011	14.22	14.47	13.81	14.19
3737	NASDAQ	VALU	Fri, May 27, 2011	14.33	14.33	13.75	14.07
3736	NASDAQ	VALU	Thu, May 26, 2011	13.73	14.30	13.73	14.23
3735	NASDAQ	VALU	Wed, May 25, 2011	13.71	13.99	13.71	13.97
3734	NASDAQ	VALU	Tue, May 24, 2011	13.71	13.79	13.71	13.71
3733	NASDAQ	VALU	Mon, May 23, 2011	13.65	13.86	13.65	13.69
3732	NASDAQ	VALU	Fri, May 20, 2011	13.63	13.88	13.62	13.80
3731	NASDAQ	VALU	Thu, May 19, 2011	13.97	13.82	13.61	13.65
3730	NASDAQ	VALU	Wed, May 18, 2011	13.58	13.92	13.53	13.92
3729	NASDAQ	VALU	Tue, May 17, 2011	13.54	13.68	13.51	13.56
3728	NASDAQ	VALU	Mon, May 16, 2011	13.64	13.77	13.52	13.52
3727	NASDAQ	VALU	Fri, May 13, 2011	13.41	13.79	13.41	13.64
3726	NASDAQ	VALU	Thu, May 12, 2011	13.25	13.43	13.28	13.37
3725	NASDAQ	VALU	Wed, May 11, 2011	13.31	13.56	13.28	13.28
3724	NASDAQ	VALU	Tue, May 10, 2011	13.41	13.34	13.25	13.34
3723	NASDAQ	VALU	Mon, May 9, 2011	13.31	13.40	13.31	13.39
3722	NASDAQ	VALU	Fri, May 6, 2011	13.31	13.42	13.30	13.33
3721	NASDAQ	VALU	Thu, May 5, 2011	13.38	13.56	13.05	13.22
3720	NASDAQ	VALU	Wed, May 4, 2011	13.94	13.76	13.33	13.40
3719	NASDAQ	VALU	Tue, May 3, 2011	13.90	13.95	13.75	13.89
3718	NASDAQ	VALU	Mon, May 2, 2011	14.00	14.18	13.90	13.95
3717	NASDAQ	VALU	Fri, Apr 29, 2011	13.88	14.04	13.87	13.99
3716	NASDAQ	VALU	Thu, Apr 28, 2011	14.12	14.12	13.87	13.92
3715	NASDAQ	VALU	Wed, Apr 27, 2011	14.23	14.30	14.04	14.10
3714	NASDAQ	VALU	Tue, Apr 26, 2011	14.17	14.37	14.01	14.15
3713	NASDAQ	VALU	Mon, Apr 25, 2011	14.28	14.30	14.11	14.23
3712	NASDAQ	VALU	Thu, Apr 21, 2011	14.20	14.59	14.20	14.31
3711	NASDAQ	VALU	Wed, Apr 20, 2011	14.24	14.77	14.01	14.51
3710	NASDAQ	VALU	Tue, Apr 19, 2011	14.26	14.39	14.23	14.27
3709	NASDAQ	VALU	Mon, Apr 18, 2011	14.18	14.31	14.18	14.20
3708	NASDAQ	VALU	Fri, Apr 15, 2011	14.41	14.48	14.20	14.31
3707	NASDAQ	VALU	Thu, Apr 14, 2011	14.44	14.51	14.38	14.49
3706	NASDAQ	VALU	Wed, Apr 13, 2011	14.44	14.70	14.44	14.46
3705	NASDAQ	VALU	Tue, Apr 12, 2011	14.44	14.52	14.44	14.44
3704	NASDAQ	VALU	Mon, Apr 11, 2011	14.50	14.65	14.41	14.46
3703	NASDAQ	VALU	Fri, Apr 8, 2011	14.51	14.64	14.41	14.46
3702	NASDAQ	VALU	Thu, Apr 7, 2011	14.75	14.67	14.60	14.60
3701	NASDAQ	VALU	Wed, Apr 6, 2011	14.74	14.89	14.68	14.76
3700	NASDAQ	VALU	Tue, Apr 5, 2011	14.86	14.85	14.60	14.60
3699	NASDAQ	VALU	Mon, Apr 4, 2011	14.90	14.90	14.73	14.82
3698	NASDAQ	VALU	Fri, Apr 1, 2011	14.80	14.81	14.77	14.81
3697	NASDAQ	VALU	Thu, Mar 31, 2011	14.77	14.80	14.60	14.80
3696	NASDAQ	VALU	Wed, Mar 30, 2011	14.80	14.80	14.62	14.80
3695	NASDAQ	VALU	Tue, Mar 29, 2011	14.44	14.73	14.35	14.72
3694	NASDAQ	VALU	Mon, Mar 28, 2011	14.41	14.51	14.26	14.51
3693	NASDAQ	VALU	Fri, Mar 25, 2011	14.03	14.62	13.92	14.51
3692	NASDAQ	VALU	Thu, Mar 24, 2011	14.06	14.14	13.95	14.08
3691	NASDAQ	VALU	Wed, Mar 23, 2011	14.09	14.09	13.97	13.97
3690	NASDAQ	VALU	Tue, Mar 22, 2011	14.11	14.11	13.97	14.02
3689	NASDAQ	VALU	Mon, Mar 21, 2011	14.21	14.21	14.03	14.07
3688	NASDAQ	VALU	Fri, Mar 18, 2011	14.44	14.44	14.04	14.07
3687	NASDAQ	VALU	Thu, Mar 17, 2011	14.18	14.90	14.18	14.44
3686	NASDAQ	VALU	Wed, Mar 16, 2011	14.25	14.27	14.21	14.21
3685	NASDAQ	VALU	Tue, Mar 15, 2011	14.00	14.28	14.00	14.25
3684	NASDAQ	VALU	Mon, Mar 14, 2011	14.17	14.49	14.16	14.25
3683	NASDAQ	VALU	Fri, Mar 11, 2011	14.37	14.37	14.20	14.25
3682	NASDAQ	VALU	Thu, Mar 10, 2011	14.52	14.52	14.33	14.33
3681	NASDAQ	VALU	Wed, Mar 9, 2011	14.65	14.85	14.65	14.75
3680	NASDAQ	VALU	Tue, Mar 8, 2011	14.32	14.65	14.32	14.65
3679	NASDAQ	VALU	Mon, Mar 7, 2011	14.35	14.41	14.20	14.41
3678	NASDAQ	VALU	Fri, Mar 4, 2011	14.44	14.44	14.31	14.31
3677	NASDAQ	VALU	Thu, Mar 3, 2011	14.21	14.42	14.21	14.42
3676	NASDAQ	VALU	Wed, Mar 2, 2011	14.10	14.20	14.09	14.17
3675	NASDAQ	VALU	Tue, Mar 1, 2011	14.13	14.37	14.13	14.25
3674	NASDAQ	VALU	Mon, Feb 28, 2011	14.40	14.50	14.30	14.30
3673	NASDAQ	VALU	Fri, Feb 25, 2011	14.27	14.48	14.17	14.46
3672	NASDAQ	VALU	Thu, Feb 24, 2011	14.38	14.54	14.17	14.54
3671	NASDAQ	VALU	Wed, Feb 23, 2011	14.38	14.50	13.98	14.28
3670	NASDAQ	VALU	Tue, Feb 22, 2011	14.43	14.45	14.24	14.27
3669	NASDAQ	VALU	Fri, Feb 18, 2011	14.28	14.53	14.28	14.53
3668	NASDAQ	VALU	Thu, Feb 17, 2011	13.88	14.41	13.83	14.41
3667	NASDAQ	VALU	Wed, Feb 16, 2011	13.79	13.90	13.71	13.88
3666	NASDAQ	VALU	Tue, Feb 15, 2011	14.06	14.06	13.72	13.83
3665	NASDAQ	VALU	Mon, Feb 14, 2011	13.80	14.22	13.80	14.14
3664	NASDAQ	VALU	Fri, Feb 11, 2011	13.52	13.77	13.46	13.74
3663	NASDAQ	VALU	Thu, Feb 10, 2011	14.16	14.34	13.46	13.46
3662	NASDAQ	VALU	Wed, Feb 9, 2011	14.41	14.41	14.18	14.18
3661	NASDAQ	VALU	Tue, Feb 8, 2011	14.10	14.39	14.09	14.39
3660	NASDAQ	VALU	Mon, Feb 7, 2011	14.20	14.35	13.80	14.29
3659	NASDAQ	VALU	Fri, Feb 4, 2011	13.91	14.25	13.91	14.12
3658	NASDAQ	VALU	Thu, Feb 3, 2011	13.83	13.85	13.70	13.85
3657	NASDAQ	VALU	Wed, Feb 2, 2011	13.70	13.72	13.59	13.69
3656	NASDAQ	VALU	Tue, Feb 1, 2011	13.14	13.99	13.14	13.68
3655	NASDAQ	VALU	Mon, Jan 31, 2011	12.99	13.17	12.95	13.17
3654	NASDAQ	VALU	Fri, Jan 28, 2011	13.19	13.33	12.99	12.99
3653	NASDAQ	VALU	Thu, Jan 27, 2011	13.17	13.31	13.16	13.27
3652	NASDAQ	VALU	Wed, Jan 26, 2011	13.52	13.53	13.25	13.44
3651	NASDAQ	VALU	Tue, Jan 25, 2011	13.58	13.73	13.38	13.40
3650	NASDAQ	VALU	Mon, Jan 24, 2011	13.75	13.78	13.50	13.50
3649	NASDAQ	VALU	Fri, Jan 21, 2011	13.91	14.01	13.77	13.81
3648	NASDAQ	VALU	Thu, Jan 20, 2011	13.94	13.98	13.80	13.86
3647	NASDAQ	VALU	Wed, Jan 19, 2011	14.00	14.09	13.89	13.98
3646	NASDAQ	VALU	Tue, Jan 18, 2011	14.18	14.18	14.00	14.00
3645	NASDAQ	VALU	Fri, Jan 14, 2011	14.15	14.24	14.02	14.08
3644	NASDAQ	VALU	Thu, Jan 13, 2011	14.35	14.39	14.25	14.26
3643	NASDAQ	VALU	Wed, Jan 12, 2011	14.13	14.60	14.13	14.42
3642	NASDAQ	VALU	Tue, Jan 11, 2011	14.13	14.27	14.13	14.21
3641	NASDAQ	VALU	Mon, Jan 10, 2011	14.28	14.28	14.10	14.16
3640	NASDAQ	VALU	Fri, Jan 7, 2011	14.24	14.39	14.24	14.28
3639	NASDAQ	VALU	Thu, Jan 6, 2011	14.30	14.51	14.24	14.31
3638	NASDAQ	VALU	Wed, Jan 5, 2011	14.70	14.70	14.23	14.35
3637	NASDAQ	VALU	Tue, Jan 4, 2011	14.66	14.82	14.65	14.65
3636	NASDAQ	VALU	Mon, Jan 3, 2011	14.65	14.65	14.09	14.56
3635	NASDAQ	VALU	Fri, Dec 31, 2010	14.50	14.70	14.42	14.45
3634	NASDAQ	VALU	Thu, Dec 30, 2010	14.50	14.76	14.50	14.70
3633	NASDAQ	VALU	Wed, Dec 29, 2010	14.75	15.19	14.66	14.84
3632	NASDAQ	VALU	Tue, Dec 28, 2010	14.88	15.01	14.75	14.79
3631	NASDAQ	VALU	Mon, Dec 27, 2010	15.32	15.52	14.91	15.02
3630	NASDAQ	VALU	Thu, Dec 23, 2010	15.69	15.69	15.40	15.43
3629	NASDAQ	VALU	Wed, Dec 22, 2010	15.42	15.92	15.42	15.63
3628	NASDAQ	VALU	Tue, Dec 21, 2010	15.38	15.52	15.34	15.46
3627	NASDAQ	VALU	Mon, Dec 20, 2010	15.50	15.60	15.39	15.39
3626	NASDAQ	VALU	Fri, Dec 17, 2010	15.09	15.49	14.95	15.49
3625	NASDAQ	VALU	Thu, Dec 16, 2010	14.93	15.95	14.53	15.13
3624	NASDAQ	VALU	Wed, Dec 15, 2010	14.62	14.66	14.53	14.65
3623	NASDAQ	VALU	Tue, Dec 14, 2010	14.81	15.60	14.57	14.77
3622	NASDAQ	VALU	Mon, Dec 13, 2010	15.16	15.24	14.90	14.90
3621	NASDAQ	VALU	Fri, Dec 10, 2010	15.58	15.58	14.93	15.08
3620	NASDAQ	VALU	Thu, Dec 9, 2010	15.00	15.35	14.76	14.76
3619	NASDAQ	VALU	Wed, Dec 8, 2010	14.54	14.94	14.54	14.69
3618	NASDAQ	VALU	Tue, Dec 7, 2010	15.55	15.69	15.15	15.33
3617	NASDAQ	VALU	Mon, Dec 6, 2010	14.26	15.55	14.15	15.38
3616	NASDAQ	VALU	Fri, Dec 3, 2010	14.30	14.35	14.20	14.35
3615	NASDAQ	VALU	Thu, Dec 2, 2010	14.35	14.41	14.16	14.41
3614	NASDAQ	VALU	Wed, Dec 1, 2010	14.50	14.50	14.19	14.35
3613	NASDAQ	VALU	Tue, Nov 30, 2010	14.13	14.40	14.13	14.30
3612	NASDAQ	VALU	Mon, Nov 29, 2010	14.31	14.46	14.00	14.32
3611	NASDAQ	VALU	Fri, Nov 26, 2010	14.22	14.59	14.15	14.37
3610	NASDAQ	VALU	Wed, Nov 24, 2010	14.22	14.60	14.22	14.57
3609	NASDAQ	VALU	Tue, Nov 23, 2010	14.72	14.72	14.22	14.37
3608	NASDAQ	VALU	Mon, Nov 22, 2010	14.80	14.96	14.55	14.74
3607	NASDAQ	VALU	Fri, Nov 19, 2010	14.37	14.66	14.30	14.33
3606	NASDAQ	VALU	Thu, Nov 18, 2010	14.23	14.35	14.05	14.35
3605	NASDAQ	VALU	Wed, Nov 17, 2010	14.13	14.36	14.11	14.36
3604	NASDAQ	VALU	Tue, Nov 16, 2010	14.40	14.40	14.21	14.21
3603	NASDAQ	VALU	Mon, Nov 15, 2010	14.91	14.91	14.34	14.39
3602	NASDAQ	VALU	Fri, Nov 12, 2010	14.49	14.49	14.18	14.25
3601	NASDAQ	VALU	Thu, Nov 11, 2010	14.53	14.69	14.42	14.45
3600	NASDAQ	VALU	Wed, Nov 10, 2010	14.56	14.80	14.53	14.60
3599	NASDAQ	VALU	Tue, Nov 9, 2010	14.60	14.97	14.53	14.76
3598	NASDAQ	VALU	Mon, Nov 8, 2010	15.04	15.07	14.50	14.67
3597	NASDAQ	VALU	Fri, Nov 5, 2010	14.91	15.13	14.42	14.90
3596	NASDAQ	VALU	Thu, Nov 4, 2010	14.93	15.14	14.58	14.91
3595	NASDAQ	VALU	Wed, Nov 3, 2010	15.10	15.15	14.52	14.85
3594	NASDAQ	VALU	Tue, Nov 2, 2010	15.29	15.94	14.71	15.01
3593	NASDAQ	VALU	Mon, Nov 1, 2010	17.01	17.06	15.95	16.11
3592	NASDAQ	VALU	Fri, Oct 29, 2010	16.46	17.45	16.46	17.13
3591	NASDAQ	VALU	Thu, Oct 28, 2010	17.22	18.03	15.08	16.25
3590	NASDAQ	VALU	Wed, Oct 27, 2010	18.03	19.94	18.00	19.54
3589	NASDAQ	VALU	Tue, Oct 26, 2010	17.67	18.60	17.35	18.00
3588	NASDAQ	VALU	Mon, Oct 25, 2010	17.88	17.98	16.80	17.11
3587	NASDAQ	VALU	Fri, Oct 22, 2010	14.45	14.63	14.38	14.54
3586	NASDAQ	VALU	Thu, Oct 21, 2010	14.46	14.50	14.31	14.36
3585	NASDAQ	VALU	Wed, Oct 20, 2010	14.58	14.59	14.29	14.29
3584	NASDAQ	VALU	Tue, Oct 19, 2010	14.42	14.64	14.03	14.25
3583	NASDAQ	VALU	Mon, Oct 18, 2010	14.15	14.70	14.12	14.69
3582	NASDAQ	VALU	Fri, Oct 15, 2010	14.19	14.35	14.00	14.20
3581	NASDAQ	VALU	Thu, Oct 14, 2010	14.32	14.32	13.95	13.96
3580	NASDAQ	VALU	Wed, Oct 13, 2010	14.35	14.35	14.15	14.34
3579	NASDAQ	VALU	Tue, Oct 12, 2010	14.06	14.18	14.00	14.10
3578	NASDAQ	VALU	Mon, Oct 11, 2010	14.20	14.20	13.96	14.10
3577	NASDAQ	VALU	Fri, Oct 8, 2010	14.40	14.47	13.95	14.20
3576	NASDAQ	VALU	Thu, Oct 7, 2010	13.61	14.23	13.60	13.97
3575	NASDAQ	VALU	Wed, Oct 6, 2010	14.24	14.32	13.84	13.98
3574	NASDAQ	VALU	Tue, Oct 5, 2010	14.25	14.35	14.07	14.27
3573	NASDAQ	VALU	Mon, Oct 4, 2010	14.04	14.50	14.02	14.11
3572	NASDAQ	VALU	Fri, Oct 1, 2010	14.19	14.42	14.07	14.24
3571	NASDAQ	VALU	Thu, Sep 30, 2010	13.85	13.87	13.75	13.87
3570	NASDAQ	VALU	Wed, Sep 29, 2010	14.35	14.35	13.35	13.93
3569	NASDAQ	VALU	Tue, Sep 28, 2010	13.76	14.05	13.73	13.88
3568	NASDAQ	VALU	Mon, Sep 27, 2010	14.01	14.20	13.50	13.60
3567	NASDAQ	VALU	Fri, Sep 24, 2010	14.24	14.24	14.24	14.24
3566	NASDAQ	VALU	Thu, Sep 23, 2010	14.00	14.49	14.00	14.24
3565	NASDAQ	VALU	Wed, Sep 22, 2010	14.51	14.51	14.14	14.41
3564	NASDAQ	VALU	Tue, Sep 21, 2010	14.67	14.69	14.29	14.43
3563	NASDAQ	VALU	Mon, Sep 20, 2010	14.27	14.67	14.25	14.45
3562	NASDAQ	VALU	Fri, Sep 17, 2010	14.73	14.73	14.38	14.51
3561	NASDAQ	VALU	Thu, Sep 16, 2010	14.35	14.71	14.24	14.58
3560	NASDAQ	VALU	Wed, Sep 15, 2010	14.01	14.56	14.01	14.56
3559	NASDAQ	VALU	Tue, Sep 14, 2010	14.20	14.51	14.07	14.19
3558	NASDAQ	VALU	Mon, Sep 13, 2010	14.50	14.50	14.07	14.44
3557	NASDAQ	VALU	Fri, Sep 10, 2010	14.48	14.53	14.21	14.53
3556	NASDAQ	VALU	Thu, Sep 9, 2010	14.74	14.74	13.73	13.79
3555	NASDAQ	VALU	Wed, Sep 8, 2010	13.67	15.16	13.44	14.27
3554	NASDAQ	VALU	Tue, Sep 7, 2010	13.95	14.05	13.64	13.67
3553	NASDAQ	VALU	Fri, Sep 3, 2010	13.50	17.37	13.50	13.94
3552	NASDAQ	VALU	Thu, Sep 2, 2010	13.13	13.63	13.13	13.46
3551	NASDAQ	VALU	Wed, Sep 1, 2010	13.40	13.74	12.92	13.11
3550	NASDAQ	VALU	Tue, Aug 31, 2010	13.54	13.80	13.22	13.22
3549	NASDAQ	VALU	Mon, Aug 30, 2010	13.39	13.80	13.27	13.45
3548	NASDAQ	VALU	Fri, Aug 27, 2010	13.47	14.17	13.47	14.17
3547	NASDAQ	VALU	Thu, Aug 26, 2010	13.70	14.01	13.70	13.84
3546	NASDAQ	VALU	Wed, Aug 25, 2010	13.29	13.85	13.14	13.78
3545	NASDAQ	VALU	Tue, Aug 24, 2010	14.01	14.01	13.00	13.27
3544	NASDAQ	VALU	Mon, Aug 23, 2010	13.69	13.70	13.60	13.60
3543	NASDAQ	VALU	Fri, Aug 20, 2010	14.11	14.15	14.00	14.05
3542	NASDAQ	VALU	Thu, Aug 19, 2010	14.45	14.50	14.19	14.19
3541	NASDAQ	VALU	Wed, Aug 18, 2010	14.62	14.62	14.60	14.60
3540	NASDAQ	VALU	Tue, Aug 17, 2010	14.24	14.57	14.21	14.36
3539	NASDAQ	VALU	Mon, Aug 16, 2010	14.29	14.41	14.16	14.32
3538	NASDAQ	VALU	Fri, Aug 13, 2010	14.94	15.09	14.10	14.20
3537	NASDAQ	VALU	Thu, Aug 12, 2010	14.50	15.73	14.02	14.76
3536	NASDAQ	VALU	Wed, Aug 11, 2010	15.04	15.04	14.50	14.57
3535	NASDAQ	VALU	Tue, Aug 10, 2010	15.35	15.54	15.16	15.16
3534	NASDAQ	VALU	Mon, Aug 9, 2010	15.89	15.90	15.39	15.50
3533	NASDAQ	VALU	Fri, Aug 6, 2010	15.15	15.65	15.15	15.41
3532	NASDAQ	VALU	Wed, Aug 4, 2010	15.19	15.55	15.19	15.32
3531	NASDAQ	VALU	Tue, Aug 3, 2010	14.77	15.54	14.77	15.15
3530	NASDAQ	VALU	Mon, Aug 2, 2010	13.93	14.97	13.90	14.97
3529	NASDAQ	VALU	Fri, Jul 30, 2010	14.06	14.78	13.80	13.90
3528	NASDAQ	VALU	Thu, Jul 29, 2010	14.69	14.92	14.13	14.17
3527	NASDAQ	VALU	Wed, Jul 28, 2010	14.82	15.03	14.52	14.52
3526	NASDAQ	VALU	Tue, Jul 27, 2010	15.50	15.50	14.95	14.95
3525	NASDAQ	VALU	Mon, Jul 26, 2010	15.31	15.31	15.02	15.06
3524	NASDAQ	VALU	Fri, Jul 23, 2010	15.07	15.29	14.84	15.07
3523	NASDAQ	VALU	Thu, Jul 22, 2010	15.57	15.57	14.82	15.10
3522	NASDAQ	VALU	Wed, Jul 21, 2010	15.20	15.90	14.77	14.81
3521	NASDAQ	VALU	Tue, Jul 20, 2010	14.66	15.19	14.51	15.19
3520	NASDAQ	VALU	Mon, Jul 19, 2010	15.01	15.11	14.58	14.66
3519	NASDAQ	VALU	Fri, Jul 16, 2010	15.02	15.69	15.02	15.20
3518	NASDAQ	VALU	Thu, Jul 15, 2010	14.62	16.30	14.49	15.30
3517	NASDAQ	VALU	Wed, Jul 14, 2010	14.95	15.18	14.54	14.54
3516	NASDAQ	VALU	Tue, Jul 13, 2010	14.75	15.00	14.73	14.92
3515	NASDAQ	VALU	Mon, Jul 12, 2010	14.86	15.01	14.65	14.65
3514	NASDAQ	VALU	Fri, Jul 9, 2010	15.04	15.19	14.64	14.69
3513	NASDAQ	VALU	Thu, Jul 8, 2010	15.68	15.68	14.26	14.98
3512	NASDAQ	VALU	Wed, Jul 7, 2010	16.26	16.90	15.25	15.50
3511	NASDAQ	VALU	Tue, Jul 6, 2010	18.27	18.27	16.16	16.36
3510	NASDAQ	VALU	Fri, Jul 2, 2010	18.27	18.27	18.00	18.00
3509	NASDAQ	VALU	Thu, Jul 1, 2010	18.94	18.94	17.84	18.25
3508	NASDAQ	VALU	Wed, Jun 30, 2010	18.13	18.95	18.13	18.14
3507	NASDAQ	VALU	Tue, Jun 29, 2010	18.70	18.90	18.41	18.42
3506	NASDAQ	VALU	Mon, Jun 28, 2010	19.03	19.03	18.61	18.96
3505	NASDAQ	VALU	Fri, Jun 25, 2010	17.28	20.18	17.20	20.18
3504	NASDAQ	VALU	Thu, Jun 24, 2010	17.46	17.82	17.14	17.14
3503	NASDAQ	VALU	Wed, Jun 23, 2010	17.59	18.29	17.59	17.74
3502	NASDAQ	VALU	Tue, Jun 22, 2010	18.38	18.38	17.40	17.53
3501	NASDAQ	VALU	Mon, Jun 21, 2010	18.15	18.21	17.73	17.76
3500	NASDAQ	VALU	Fri, Jun 18, 2010	17.86	17.96	17.52	17.90
3499	NASDAQ	VALU	Thu, Jun 17, 2010	17.49	17.85	17.17	17.65
3498	NASDAQ	VALU	Wed, Jun 16, 2010	17.00	17.85	17.00	17.61
3497	NASDAQ	VALU	Tue, Jun 15, 2010	17.76	17.85	17.39	17.82
3496	NASDAQ	VALU	Mon, Jun 14, 2010	17.88	18.15	17.32	17.44
3495	NASDAQ	VALU	Fri, Jun 11, 2010	17.77	17.94	17.45	17.84
3494	NASDAQ	VALU	Thu, Jun 10, 2010	18.97	19.49	17.54	17.76
3493	NASDAQ	VALU	Wed, Jun 9, 2010	18.39	19.28	18.39	19.28
3492	NASDAQ	VALU	Tue, Jun 8, 2010	18.07	18.51	17.81	18.24
3491	NASDAQ	VALU	Mon, Jun 7, 2010	18.29	18.69	17.53	18.22
3490	NASDAQ	VALU	Fri, Jun 4, 2010	18.97	18.97	17.53	18.12
3489	NASDAQ	VALU	Thu, Jun 3, 2010	19.40	19.45	19.06	19.15
3488	NASDAQ	VALU	Wed, Jun 2, 2010	18.57	19.64	18.56	19.64
3487	NASDAQ	VALU	Tue, Jun 1, 2010	19.51	19.53	18.70	18.70
3486	NASDAQ	VALU	Fri, May 28, 2010	19.30	20.10	18.85	20.00
3485	NASDAQ	VALU	Thu, May 27, 2010	20.00	20.00	19.02	19.49
3484	NASDAQ	VALU	Wed, May 26, 2010	20.18	20.80	19.58	19.58
3483	NASDAQ	VALU	Tue, May 25, 2010	19.06	21.00	19.06	20.80
3482	NASDAQ	VALU	Mon, May 24, 2010	19.66	19.80	19.35	19.42
3481	NASDAQ	VALU	Fri, May 21, 2010	19.08	19.79	18.86	19.63
3480	NASDAQ	VALU	Thu, May 20, 2010	19.24	19.80	19.14	19.37
3479	NASDAQ	VALU	Wed, May 19, 2010	19.51	20.21	18.50	19.86
3478	NASDAQ	VALU	Tue, May 18, 2010	20.66	20.66	19.28	19.81
3477	NASDAQ	VALU	Mon, May 17, 2010	20.14	20.69	19.81	20.40
3476	NASDAQ	VALU	Fri, May 14, 2010	21.52	21.52	19.84	20.22
3475	NASDAQ	VALU	Thu, May 13, 2010	22.09	22.09	21.03	21.73
3474	NASDAQ	VALU	Wed, May 12, 2010	21.08	22.04	21.08	21.85
3473	NASDAQ	VALU	Tue, May 11, 2010	21.25	21.74	20.61	21.67
3472	NASDAQ	VALU	Mon, May 10, 2010	20.36	21.32	20.19	21.08
3471	NASDAQ	VALU	Fri, May 7, 2010	19.01	20.50	18.97	19.40
3470	NASDAQ	VALU	Thu, May 6, 2010	21.63	21.63	12.00	19.03
3469	NASDAQ	VALU	Wed, May 5, 2010	21.33	21.83	21.00	21.60
3468	NASDAQ	VALU	Tue, May 4, 2010	21.63	22.22	21.05	21.61
3467	NASDAQ	VALU	Mon, May 3, 2010	22.07	22.25	21.55	22.10
3466	NASDAQ	VALU	Fri, Apr 30, 2010	21.76	21.76	21.34	21.71
3465	NASDAQ	VALU	Thu, Apr 29, 2010	21.83	22.30	21.22	21.86
3464	NASDAQ	VALU	Wed, Apr 28, 2010	21.76	22.32	21.40	21.43
3463	NASDAQ	VALU	Tue, Apr 27, 2010	21.53	22.03	19.86	21.76
3462	NASDAQ	VALU	Mon, Apr 26, 2010	22.47	22.47	21.36	21.86
3461	NASDAQ	VALU	Fri, Apr 23, 2010	23.49	23.49	22.24	22.72
3460	NASDAQ	VALU	Thu, Apr 22, 2010	23.78	24.05	23.06	23.65
3459	NASDAQ	VALU	Wed, Apr 21, 2010	26.16	27.25	25.40	27.04
3458	NASDAQ	VALU	Tue, Apr 20, 2010	26.74	26.74	25.26	26.33
3457	NASDAQ	VALU	Mon, Apr 19, 2010	25.42	26.70	24.15	24.90
3456	NASDAQ	VALU	Fri, Apr 16, 2010	21.65	21.80	21.35	21.73
3455	NASDAQ	VALU	Thu, Apr 15, 2010	21.67	22.15	21.57	21.66
3454	NASDAQ	VALU	Wed, Apr 14, 2010	21.87	22.08	21.60	21.74
3453	NASDAQ	VALU	Tue, Apr 13, 2010	21.82	22.00	21.80	21.80
3452	NASDAQ	VALU	Mon, Apr 12, 2010	22.00	22.25	21.77	22.00
3451	NASDAQ	VALU	Fri, Apr 9, 2010	22.56	22.56	22.00	22.07
3450	NASDAQ	VALU	Thu, Apr 8, 2010	22.00	22.12	21.76	21.86
3449	NASDAQ	VALU	Wed, Apr 7, 2010	22.42	22.67	22.01	22.01
3448	NASDAQ	VALU	Tue, Apr 6, 2010	23.10	23.10	22.56	22.61
3447	NASDAQ	VALU	Mon, Apr 5, 2010	23.03	23.31	22.79	23.06
3446	NASDAQ	VALU	Thu, Apr 1, 2010	23.02	23.25	23.00	23.00
3445	NASDAQ	VALU	Wed, Mar 31, 2010	23.14	23.21	23.06	23.09
3444	NASDAQ	VALU	Tue, Mar 30, 2010	23.40	23.40	23.15	23.30
3443	NASDAQ	VALU	Mon, Mar 29, 2010	23.99	23.99	23.42	23.50
3442	NASDAQ	VALU	Fri, Mar 26, 2010	23.95	24.42	23.50	23.65
3441	NASDAQ	VALU	Thu, Mar 25, 2010	24.22	24.48	23.90	23.99
3440	NASDAQ	VALU	Wed, Mar 24, 2010	23.22	24.48	22.94	24.26
3439	NASDAQ	VALU	Tue, Mar 23, 2010	23.01	23.36	22.51	23.27
3438	NASDAQ	VALU	Mon, Mar 22, 2010	24.47	24.67	22.67	22.97
3437	NASDAQ	VALU	Fri, Mar 19, 2010	24.97	24.97	23.75	23.99
3436	NASDAQ	VALU	Thu, Mar 18, 2010	25.00	25.18	24.55	24.94
3435	NASDAQ	VALU	Wed, Mar 17, 2010	24.83	25.33	24.75	24.91
3434	NASDAQ	VALU	Tue, Mar 16, 2010	24.17	24.95	24.13	24.94
3433	NASDAQ	VALU	Mon, Mar 15, 2010	24.50	25.00	24.03	24.26
3432	NASDAQ	VALU	Fri, Mar 12, 2010	24.47	25.50	24.45	24.50
3431	NASDAQ	VALU	Thu, Mar 11, 2010	24.34	25.60	23.80	24.51
3430	NASDAQ	VALU	Wed, Mar 10, 2010	24.83	25.90	24.65	24.66
3429	NASDAQ	VALU	Tue, Mar 9, 2010	24.50	25.95	24.50	24.98
3428	NASDAQ	VALU	Mon, Mar 8, 2010	25.29	25.48	24.55	25.28
3427	NASDAQ	VALU	Fri, Mar 5, 2010	24.92	25.48	24.20	25.42
3426	NASDAQ	VALU	Thu, Mar 4, 2010	24.40	25.05	23.85	24.97
3425	NASDAQ	VALU	Wed, Mar 3, 2010	24.24	24.63	23.94	24.40
3424	NASDAQ	VALU	Tue, Mar 2, 2010	25.57	25.57	24.50	24.67
3423	NASDAQ	VALU	Mon, Mar 1, 2010	26.99	26.99	25.20	25.51
3422	NASDAQ	VALU	Fri, Feb 26, 2010	26.88	27.17	26.25	26.61
3421	NASDAQ	VALU	Thu, Feb 25, 2010	26.75	26.75	26.30	26.43
3420	NASDAQ	VALU	Wed, Feb 24, 2010	27.09	27.10	26.60	26.84
3419	NASDAQ	VALU	Tue, Feb 23, 2010	26.98	26.98	26.28	26.44
3418	NASDAQ	VALU	Mon, Feb 22, 2010	26.50	27.21	26.15	26.53
3417	NASDAQ	VALU	Fri, Feb 19, 2010	27.05	27.05	26.49	26.79
3416	NASDAQ	VALU	Thu, Feb 18, 2010	27.74	27.74	26.92	26.92
3415	NASDAQ	VALU	Wed, Feb 17, 2010	26.16	27.27	25.90	26.77
3414	NASDAQ	VALU	Tue, Feb 16, 2010	26.37	26.39	25.91	26.25
3413	NASDAQ	VALU	Fri, Feb 12, 2010	25.84	27.09	25.57	26.22
3412	NASDAQ	VALU	Thu, Feb 11, 2010	25.32	26.03	25.20	26.03
3411	NASDAQ	VALU	Wed, Feb 10, 2010	25.41	26.18	25.21	25.48
3410	NASDAQ	VALU	Tue, Feb 9, 2010	25.37	26.12	25.15	25.43
3409	NASDAQ	VALU	Mon, Feb 8, 2010	25.27	25.68	25.04	25.17
3408	NASDAQ	VALU	Fri, Feb 5, 2010	25.48	26.11	25.11	25.33
3407	NASDAQ	VALU	Thu, Feb 4, 2010	25.90	26.19	25.42	25.49
3406	NASDAQ	VALU	Wed, Feb 3, 2010	25.24	25.77	25.15	25.47
3405	NASDAQ	VALU	Tue, Feb 2, 2010	25.82	25.82	25.01	25.18
3404	NASDAQ	VALU	Mon, Feb 1, 2010	25.40	25.63	25.25	25.50
3403	NASDAQ	VALU	Fri, Jan 29, 2010	25.31	25.81	25.31	25.37
3402	NASDAQ	VALU	Thu, Jan 28, 2010	25.30	25.48	25.25	25.30
3401	NASDAQ	VALU	Wed, Jan 27, 2010	25.67	25.93	25.34	25.50
3400	NASDAQ	VALU	Tue, Jan 26, 2010	25.57	25.84	25.01	25.48
3399	NASDAQ	VALU	Mon, Jan 25, 2010	25.11	26.30	25.11	25.42
3398	NASDAQ	VALU	Fri, Jan 22, 2010	25.32	25.85	24.33	25.50
3397	NASDAQ	VALU	Thu, Jan 21, 2010	25.83	26.39	25.14	25.38
3396	NASDAQ	VALU	Wed, Jan 20, 2010	26.10	27.19	25.71	25.95
3395	NASDAQ	VALU	Tue, Jan 19, 2010	27.87	27.87	26.16	26.48
3394	NASDAQ	VALU	Fri, Jan 15, 2010	27.88	28.00	27.50	27.50
3393	NASDAQ	VALU	Thu, Jan 14, 2010	27.89	27.98	27.60	27.74
3392	NASDAQ	VALU	Wed, Jan 13, 2010	28.15	28.48	27.92	28.05
3391	NASDAQ	VALU	Tue, Jan 12, 2010	27.36	28.20	27.36	27.75
3390	NASDAQ	VALU	Mon, Jan 11, 2010	27.54	27.90	27.44	27.85
3389	NASDAQ	VALU	Fri, Jan 8, 2010	27.40	28.27	27.40	28.10
3388	NASDAQ	VALU	Thu, Jan 7, 2010	26.41	27.90	26.33	27.78
3387	NASDAQ	VALU	Wed, Jan 6, 2010	26.48	27.40	26.17	26.96
3386	NASDAQ	VALU	Tue, Jan 5, 2010	25.45	26.85	25.45	26.68
3385	NASDAQ	VALU	Mon, Jan 4, 2010	25.60	25.90	25.24	25.90
3384	NASDAQ	VALU	Thu, Dec 31, 2009	25.34	25.67	25.02	25.10
3383	NASDAQ	VALU	Wed, Dec 30, 2009	25.18	25.85	25.18	25.54
3382	NASDAQ	VALU	Tue, Dec 29, 2009	25.10	25.78	24.79	25.18
3381	NASDAQ	VALU	Mon, Dec 28, 2009	25.00	25.44	24.80	25.26
3380	NASDAQ	VALU	Thu, Dec 24, 2009	24.51	24.95	24.51	24.80
3379	NASDAQ	VALU	Wed, Dec 23, 2009	24.69	25.00	24.26	24.81
3378	NASDAQ	VALU	Tue, Dec 22, 2009	24.17	24.85	24.17	24.59
3377	NASDAQ	VALU	Mon, Dec 21, 2009	24.54	25.00	23.73	24.37
3376	NASDAQ	VALU	Fri, Dec 18, 2009	24.30	24.86	23.18	24.59
3375	NASDAQ	VALU	Thu, Dec 17, 2009	24.25	24.73	24.08	24.13
3374	NASDAQ	VALU	Wed, Dec 16, 2009	25.19	25.19	24.36	24.41
3373	NASDAQ	VALU	Tue, Dec 15, 2009	25.06	25.90	24.54	25.50
3372	NASDAQ	VALU	Mon, Dec 14, 2009	25.32	25.90	24.51	25.71
3371	NASDAQ	VALU	Fri, Dec 11, 2009	25.49	25.49	25.00	25.00
3370	NASDAQ	VALU	Thu, Dec 10, 2009	25.80	25.84	24.81	25.25
3369	NASDAQ	VALU	Wed, Dec 9, 2009	25.90	26.58	25.75	26.39
3368	NASDAQ	VALU	Tue, Dec 8, 2009	26.37	27.40	25.80	25.90
3367	NASDAQ	VALU	Mon, Dec 7, 2009	26.25	27.57	26.25	27.22
3366	NASDAQ	VALU	Fri, Dec 4, 2009	27.24	27.24	25.25	26.38
3365	NASDAQ	VALU	Thu, Dec 3, 2009	27.05	27.05	26.50	26.81
3364	NASDAQ	VALU	Wed, Dec 2, 2009	27.32	27.32	26.03	27.04
3363	NASDAQ	VALU	Tue, Dec 1, 2009	27.25	27.50	26.00	26.77
3362	NASDAQ	VALU	Mon, Nov 30, 2009	27.23	27.23	26.32	26.50
3361	NASDAQ	VALU	Fri, Nov 27, 2009	27.43	27.54	27.43	27.54
3360	NASDAQ	VALU	Wed, Nov 25, 2009	28.50	28.50	27.65	28.03
3359	NASDAQ	VALU	Tue, Nov 24, 2009	27.84	28.13	27.60	27.78
3358	NASDAQ	VALU	Mon, Nov 23, 2009	28.47	28.71	27.23	27.76
3357	NASDAQ	VALU	Fri, Nov 20, 2009	29.10	29.10	28.10	28.25
3356	NASDAQ	VALU	Thu, Nov 19, 2009	28.58	29.54	28.17	29.31
3355	NASDAQ	VALU	Wed, Nov 18, 2009	29.79	29.79	29.04	29.46
3354	NASDAQ	VALU	Tue, Nov 17, 2009	30.05	30.70	29.40	29.80
3353	NASDAQ	VALU	Mon, Nov 16, 2009	30.61	30.61	30.03	30.45
3352	NASDAQ	VALU	Fri, Nov 13, 2009	30.73	30.73	29.85	30.31
3351	NASDAQ	VALU	Thu, Nov 12, 2009	31.65	31.65	30.04	30.62
3350	NASDAQ	VALU	Wed, Nov 11, 2009	32.00	32.00	31.39	31.43
3349	NASDAQ	VALU	Tue, Nov 10, 2009	31.56	32.38	31.29	31.59
3348	NASDAQ	VALU	Mon, Nov 9, 2009	33.07	33.23	31.46	31.73
3347	NASDAQ	VALU	Fri, Nov 6, 2009	33.83	33.83	32.69	32.96
3346	NASDAQ	VALU	Thu, Nov 5, 2009	31.69	33.99	31.36	33.82
3345	NASDAQ	VALU	Wed, Nov 4, 2009	30.20	31.38	30.20	31.00
3344	NASDAQ	VALU	Tue, Nov 3, 2009	30.25	31.67	29.52	31.37
3343	NASDAQ	VALU	Mon, Nov 2, 2009	30.99	30.99	29.72	30.50
3342	NASDAQ	VALU	Fri, Oct 30, 2009	30.51	31.00	29.77	30.76
3341	NASDAQ	VALU	Thu, Oct 29, 2009	30.52	31.15	29.29	30.80
3340	NASDAQ	VALU	Wed, Oct 28, 2009	30.85	30.98	30.20	30.20
3339	NASDAQ	VALU	Tue, Oct 27, 2009	31.22	31.76	31.15	31.40
3338	NASDAQ	VALU	Mon, Oct 26, 2009	31.89	31.89	30.15	31.15
3337	NASDAQ	VALU	Fri, Oct 23, 2009	31.03	31.80	31.00	31.80
3336	NASDAQ	VALU	Thu, Oct 22, 2009	31.15	31.62	30.50	31.15
3335	NASDAQ	VALU	Wed, Oct 21, 2009	31.17	31.67	31.17	31.33
3334	NASDAQ	VALU	Tue, Oct 20, 2009	31.65	31.68	30.85	31.68
3333	NASDAQ	VALU	Mon, Oct 19, 2009	31.62	31.93	31.37	31.80
3332	NASDAQ	VALU	Fri, Oct 16, 2009	31.73	32.07	30.31	30.60
3331	NASDAQ	VALU	Thu, Oct 15, 2009	31.82	32.22	30.81	32.02
3330	NASDAQ	VALU	Wed, Oct 14, 2009	31.74	32.22	31.18	32.17
3329	NASDAQ	VALU	Tue, Oct 13, 2009	32.40	32.40	31.03	31.43
3328	NASDAQ	VALU	Mon, Oct 12, 2009	31.14	32.37	31.14	32.19
3327	NASDAQ	VALU	Fri, Oct 9, 2009	30.70	31.00	30.31	30.58
3326	NASDAQ	VALU	Thu, Oct 8, 2009	32.24	32.67	30.41	30.86
3325	NASDAQ	VALU	Wed, Oct 7, 2009	30.73	32.85	30.35	31.77
3324	NASDAQ	VALU	Tue, Oct 6, 2009	30.00	30.83	30.00	30.83
3323	NASDAQ	VALU	Mon, Oct 5, 2009	30.67	31.16	30.30	30.83
3322	NASDAQ	VALU	Fri, Oct 2, 2009	30.50	30.73	30.00	30.73
3321	NASDAQ	VALU	Thu, Oct 1, 2009	30.62	31.44	29.96	31.29
3320	NASDAQ	VALU	Wed, Sep 30, 2009	28.41	31.44	28.41	30.87
3319	NASDAQ	VALU	Tue, Sep 29, 2009	30.54	30.54	29.58	30.24
3318	NASDAQ	VALU	Mon, Sep 28, 2009	30.33	31.67	29.40	30.83
3317	NASDAQ	VALU	Fri, Sep 25, 2009	30.61	30.61	30.33	30.50
3316	NASDAQ	VALU	Thu, Sep 24, 2009	30.85	31.15	30.29	30.54
3315	NASDAQ	VALU	Wed, Sep 23, 2009	30.12	30.99	30.12	30.99
3314	NASDAQ	VALU	Tue, Sep 22, 2009	30.81	31.19	29.88	30.69
3313	NASDAQ	VALU	Mon, Sep 21, 2009	30.87	31.67	30.34	30.34
3312	NASDAQ	VALU	Fri, Sep 18, 2009	31.00	31.47	30.75	31.47
3311	NASDAQ	VALU	Thu, Sep 17, 2009	30.82	31.05	30.82	30.97
3310	NASDAQ	VALU	Wed, Sep 16, 2009	31.15	31.15	30.81	31.11
3309	NASDAQ	VALU	Tue, Sep 15, 2009	31.60	31.60	30.80	31.27
3308	NASDAQ	VALU	Mon, Sep 14, 2009	30.12	31.60	30.00	31.60
3307	NASDAQ	VALU	Fri, Sep 11, 2009	31.59	31.65	29.92	30.30
3306	NASDAQ	VALU	Thu, Sep 10, 2009	30.49	31.72	29.60	31.72
3305	NASDAQ	VALU	Wed, Sep 9, 2009	30.22	31.17	29.91	30.74
3304	NASDAQ	VALU	Tue, Sep 8, 2009	29.31	30.41	29.30	30.41
3303	NASDAQ	VALU	Fri, Sep 4, 2009	30.05	30.23	28.90	29.96
3302	NASDAQ	VALU	Thu, Sep 3, 2009	30.14	30.55	29.60	29.72
3301	NASDAQ	VALU	Wed, Sep 2, 2009	30.63	30.94	28.99	30.86
3300	NASDAQ	VALU	Tue, Sep 1, 2009	28.93	30.97	28.90	30.00
3299	NASDAQ	VALU	Mon, Aug 31, 2009	29.05	30.39	28.52	29.49
3298	NASDAQ	VALU	Fri, Aug 28, 2009	29.60	30.47	28.49	29.07
3297	NASDAQ	VALU	Thu, Aug 27, 2009	28.92	29.66	28.90	29.65
3296	NASDAQ	VALU	Wed, Aug 26, 2009	28.94	29.27	28.64	29.27
3295	NASDAQ	VALU	Tue, Aug 25, 2009	29.23	29.28	28.13	29.28
3294	NASDAQ	VALU	Mon, Aug 24, 2009	29.69	29.69	28.90	29.37
3293	NASDAQ	VALU	Fri, Aug 21, 2009	30.00	30.18	29.30	30.00
3292	NASDAQ	VALU	Thu, Aug 20, 2009	30.65	30.88	29.40	30.00
3291	NASDAQ	VALU	Wed, Aug 19, 2009	29.00	30.40	29.00	30.40
3290	NASDAQ	VALU	Tue, Aug 18, 2009	28.30	30.85	28.30	30.44
3289	NASDAQ	VALU	Mon, Aug 17, 2009	28.74	29.17	27.97	28.75
3288	NASDAQ	VALU	Fri, Aug 14, 2009	29.82	29.86	28.93	29.03
3287	NASDAQ	VALU	Thu, Aug 13, 2009	28.89	29.51	28.61	29.49
3286	NASDAQ	VALU	Wed, Aug 12, 2009	28.60	29.54	28.60	29.03
3285	NASDAQ	VALU	Tue, Aug 11, 2009	30.60	31.71	28.28	29.04
3284	NASDAQ	VALU	Mon, Aug 10, 2009	30.50	32.50	29.90	30.29
3283	NASDAQ	VALU	Fri, Aug 7, 2009	32.81	32.81	30.28	30.88
3282	NASDAQ	VALU	Thu, Aug 6, 2009	33.15	33.69	31.63	32.00
3281	NASDAQ	VALU	Wed, Aug 5, 2009	31.59	33.58	31.34	32.40
3280	NASDAQ	VALU	Tue, Aug 4, 2009	32.29	33.49	31.20	33.19
3279	NASDAQ	VALU	Mon, Aug 3, 2009	31.52	32.43	31.52	32.29
3278	NASDAQ	VALU	Fri, Jul 31, 2009	31.48	31.97	31.36	31.79
3277	NASDAQ	VALU	Thu, Jul 30, 2009	31.54	33.07	31.54	33.07
3276	NASDAQ	VALU	Wed, Jul 29, 2009	30.80	31.51	30.73	31.18
3275	NASDAQ	VALU	Tue, Jul 28, 2009	31.85	31.85	30.85	31.42
3274	NASDAQ	VALU	Mon, Jul 27, 2009	33.39	33.90	32.45	32.78
3273	NASDAQ	VALU	Fri, Jul 24, 2009	35.40	36.50	33.75	34.17
3272	NASDAQ	VALU	Thu, Jul 23, 2009	34.49	36.52	34.49	36.52
3271	NASDAQ	VALU	Wed, Jul 22, 2009	34.17	34.99	32.55	34.99
3270	NASDAQ	VALU	Tue, Jul 21, 2009	33.72	34.05	33.14	33.98
3269	NASDAQ	VALU	Mon, Jul 20, 2009	34.78	34.90	33.45	34.04
3268	NASDAQ	VALU	Fri, Jul 17, 2009	34.70	34.70	34.00	34.00
3267	NASDAQ	VALU	Thu, Jul 16, 2009	34.64	35.00	34.15	35.00
3266	NASDAQ	VALU	Wed, Jul 15, 2009	33.86	35.00	33.20	34.89
3265	NASDAQ	VALU	Tue, Jul 14, 2009	33.60	34.23	32.59	33.44
3264	NASDAQ	VALU	Mon, Jul 13, 2009	33.13	34.45	33.03	34.45
3263	NASDAQ	VALU	Fri, Jul 10, 2009	32.95	34.63	32.95	34.63
3262	NASDAQ	VALU	Thu, Jul 9, 2009	33.56	34.61	33.55	34.53
3261	NASDAQ	VALU	Wed, Jul 8, 2009	34.54	35.00	33.48	34.03
3260	NASDAQ	VALU	Tue, Jul 7, 2009	33.33	34.87	32.08	34.38
3259	NASDAQ	VALU	Mon, Jul 6, 2009	32.88	34.40	31.72	32.90
3258	NASDAQ	VALU	Thu, Jul 2, 2009	32.18	33.31	30.70	33.31
3257	NASDAQ	VALU	Wed, Jul 1, 2009	32.80	32.80	31.54	32.29
3256	NASDAQ	VALU	Tue, Jun 30, 2009	32.11	32.93	31.15	32.87
3255	NASDAQ	VALU	Mon, Jun 29, 2009	32.80	32.80	30.83	31.88
3254	NASDAQ	VALU	Fri, Jun 26, 2009	30.87	32.38	30.71	32.34
3253	NASDAQ	VALU	Thu, Jun 25, 2009	30.88	31.72	29.89	30.83
3252	NASDAQ	VALU	Wed, Jun 24, 2009	31.10	32.55	31.10	31.95
3251	NASDAQ	VALU	Tue, Jun 23, 2009	31.18	32.16	31.01	31.75
3250	NASDAQ	VALU	Mon, Jun 22, 2009	32.00	32.55	31.26	31.70
3249	NASDAQ	VALU	Fri, Jun 19, 2009	31.36	32.65	30.11	32.65
3248	NASDAQ	VALU	Thu, Jun 18, 2009	30.58	31.03	29.70	30.99
3247	NASDAQ	VALU	Wed, Jun 17, 2009	30.47	31.62	29.54	31.29
3246	NASDAQ	VALU	Tue, Jun 16, 2009	32.08	32.40	29.81	29.81
3245	NASDAQ	VALU	Mon, Jun 15, 2009	32.73	32.73	31.08	31.25
3244	NASDAQ	VALU	Fri, Jun 12, 2009	31.60	33.25	31.10	33.25
3243	NASDAQ	VALU	Thu, Jun 11, 2009	30.88	31.10	30.00	31.08
3242	NASDAQ	VALU	Wed, Jun 10, 2009	30.91	30.91	30.18	30.36
3241	NASDAQ	VALU	Tue, Jun 9, 2009	31.25	31.27	30.53	30.91
3240	NASDAQ	VALU	Mon, Jun 8, 2009	31.15	31.62	30.42	31.09
3239	NASDAQ	VALU	Fri, Jun 5, 2009	32.06	32.06	30.54	30.54
3238	NASDAQ	VALU	Thu, Jun 4, 2009	30.29	32.24	29.96	32.24
3237	NASDAQ	VALU	Wed, Jun 3, 2009	31.25	31.25	29.62	30.78
3236	NASDAQ	VALU	Tue, Jun 2, 2009	30.54	31.98	29.75	31.86
3235	NASDAQ	VALU	Mon, Jun 1, 2009	29.56	31.68	29.46	31.68
3234	NASDAQ	VALU	Fri, May 29, 2009	28.19	30.00	27.47	29.86
3233	NASDAQ	VALU	Thu, May 28, 2009	26.94	28.19	26.94	28.19
3232	NASDAQ	VALU	Wed, May 27, 2009	28.19	28.46	27.10	27.19
3231	NASDAQ	VALU	Tue, May 26, 2009	27.58	28.19	26.94	27.94
3230	NASDAQ	VALU	Fri, May 22, 2009	27.19	27.27	26.90	27.22
3229	NASDAQ	VALU	Thu, May 21, 2009	27.80	28.05	26.54	27.16
3228	NASDAQ	VALU	Wed, May 20, 2009	27.95	29.09	27.84	28.58
3227	NASDAQ	VALU	Tue, May 19, 2009	27.34	28.90	27.34	28.36
3226	NASDAQ	VALU	Mon, May 18, 2009	27.03	28.05	27.03	28.04
3225	NASDAQ	VALU	Fri, May 15, 2009	28.76	28.76	26.89	27.36
3224	NASDAQ	VALU	Thu, May 14, 2009	28.37	28.65	26.87	28.46
3223	NASDAQ	VALU	Wed, May 13, 2009	28.72	28.86	27.33	27.81
3222	NASDAQ	VALU	Tue, May 12, 2009	29.31	29.39	29.02	29.25
3221	NASDAQ	VALU	Mon, May 11, 2009	28.36	30.80	28.36	29.82
3220	NASDAQ	VALU	Fri, May 8, 2009	29.60	29.96	28.89	29.18
3219	NASDAQ	VALU	Thu, May 7, 2009	29.46	29.76	27.12	28.86
3218	NASDAQ	VALU	Wed, May 6, 2009	28.33	29.80	27.86	28.93
3217	NASDAQ	VALU	Tue, May 5, 2009	27.85	28.44	27.79	27.90
3216	NASDAQ	VALU	Mon, May 4, 2009	28.24	28.24	27.57	27.57
3215	NASDAQ	VALU	Fri, May 1, 2009	27.45	28.42	26.97	28.38
3214	NASDAQ	VALU	Thu, Apr 30, 2009	27.48	28.05	26.29	28.05
3213	NASDAQ	VALU	Wed, Apr 29, 2009	24.94	26.48	24.90	26.48
3212	NASDAQ	VALU	Tue, Apr 28, 2009	26.20	26.20	24.59	24.84
3211	NASDAQ	VALU	Mon, Apr 27, 2009	25.94	27.16	24.30	26.20
3210	NASDAQ	VALU	Fri, Apr 24, 2009	27.66	28.10	25.54	25.54
3209	NASDAQ	VALU	Thu, Apr 23, 2009	27.71	28.06	27.05	27.19
3208	NASDAQ	VALU	Wed, Apr 22, 2009	27.04	28.09	27.04	27.50
3207	NASDAQ	VALU	Tue, Apr 21, 2009	27.30	28.04	27.11	27.37
3206	NASDAQ	VALU	Mon, Apr 20, 2009	28.69	28.69	26.35	26.90
3205	NASDAQ	VALU	Fri, Apr 17, 2009	28.53	28.97	27.45	28.97
3204	NASDAQ	VALU	Thu, Apr 16, 2009	27.73	28.41	26.92	27.93
3203	NASDAQ	VALU	Wed, Apr 15, 2009	29.90	30.85	26.31	26.79
3202	NASDAQ	VALU	Tue, Apr 14, 2009	29.49	29.49	28.54	28.60
3201	NASDAQ	VALU	Mon, Apr 13, 2009	32.48	32.48	30.28	31.13
3200	NASDAQ	VALU	Thu, Apr 9, 2009	31.69	32.48	31.00	32.48
3199	NASDAQ	VALU	Wed, Apr 8, 2009	30.45	30.46	30.40	30.46
3198	NASDAQ	VALU	Tue, Apr 7, 2009	29.95	30.58	29.95	30.26
3197	NASDAQ	VALU	Mon, Apr 6, 2009	30.00	30.77	30.00	30.60
3196	NASDAQ	VALU	Fri, Apr 3, 2009	29.35	30.63	29.35	30.27
3195	NASDAQ	VALU	Thu, Apr 2, 2009	27.13	30.61	27.13	30.61
3194	NASDAQ	VALU	Wed, Apr 1, 2009	27.44	28.00	26.60	26.60
3193	NASDAQ	VALU	Tue, Mar 31, 2009	26.50	27.74	26.50	27.34
3192	NASDAQ	VALU	Mon, Mar 30, 2009	26.00	26.50	26.00	26.00
3191	NASDAQ	VALU	Fri, Mar 27, 2009	26.72	27.51	26.00	26.00
3190	NASDAQ	VALU	Thu, Mar 26, 2009	25.93	27.62	25.93	27.62
3189	NASDAQ	VALU	Wed, Mar 25, 2009	26.50	27.85	26.50	26.89
3188	NASDAQ	VALU	Tue, Mar 24, 2009	27.30	27.30	26.10	26.76
3187	NASDAQ	VALU	Mon, Mar 23, 2009	27.77	28.06	27.33	28.06
3186	NASDAQ	VALU	Fri, Mar 20, 2009	28.03	28.17	26.72	27.99
3185	NASDAQ	VALU	Thu, Mar 19, 2009	27.50	27.62	26.83	27.52
3184	NASDAQ	VALU	Wed, Mar 18, 2009	27.12	27.71	27.05	27.58
3183	NASDAQ	VALU	Tue, Mar 17, 2009	24.83	27.54	24.83	27.54
3182	NASDAQ	VALU	Mon, Mar 16, 2009	26.76	26.87	24.26	24.26
3181	NASDAQ	VALU	Fri, Mar 13, 2009	22.51	25.04	22.25	24.68
3180	NASDAQ	VALU	Thu, Mar 12, 2009	21.05	23.50	20.65	23.50
3179	NASDAQ	VALU	Wed, Mar 11, 2009	23.91	24.87	23.14	23.44
3178	NASDAQ	VALU	Tue, Mar 10, 2009	25.74	25.74	22.67	23.99
3177	NASDAQ	VALU	Mon, Mar 9, 2009	26.67	27.02	24.96	25.01
3176	NASDAQ	VALU	Fri, Mar 6, 2009	26.11	28.28	25.44	26.92
3175	NASDAQ	VALU	Thu, Mar 5, 2009	25.86	27.13	25.86	26.95
3174	NASDAQ	VALU	Wed, Mar 4, 2009	27.40	29.04	26.46	27.52
3173	NASDAQ	VALU	Tue, Mar 3, 2009	30.00	30.00	26.27	27.38
3172	NASDAQ	VALU	Mon, Mar 2, 2009	30.78	31.59	30.36	30.55
3171	NASDAQ	VALU	Fri, Feb 27, 2009	29.04	31.70	26.24	30.04
3170	NASDAQ	VALU	Thu, Feb 26, 2009	30.08	31.27	29.85	29.85
3169	NASDAQ	VALU	Wed, Feb 25, 2009	29.35	30.89	28.81	29.26
3168	NASDAQ	VALU	Tue, Feb 24, 2009	27.98	29.67	26.25	29.19
3167	NASDAQ	VALU	Mon, Feb 23, 2009	28.44	29.44	28.25	28.67
3166	NASDAQ	VALU	Fri, Feb 20, 2009	30.66	30.66	28.28	28.84
3165	NASDAQ	VALU	Thu, Feb 19, 2009	32.47	32.47	30.90	30.90
3164	NASDAQ	VALU	Wed, Feb 18, 2009	32.31	32.50	31.85	32.10
3163	NASDAQ	VALU	Tue, Feb 17, 2009	32.60	33.08	32.18	32.18
3162	NASDAQ	VALU	Fri, Feb 13, 2009	33.25	33.95	32.14	33.07
3161	NASDAQ	VALU	Thu, Feb 12, 2009	33.74	33.74	33.01	33.48
3160	NASDAQ	VALU	Wed, Feb 11, 2009	34.04	34.70	33.54	34.20
3159	NASDAQ	VALU	Tue, Feb 10, 2009	35.00	35.00	33.66	33.66
3158	NASDAQ	VALU	Mon, Feb 9, 2009	35.66	36.73	34.76	35.00
3157	NASDAQ	VALU	Fri, Feb 6, 2009	35.85	36.67	35.52	35.98
3156	NASDAQ	VALU	Thu, Feb 5, 2009	36.63	36.69	35.52	36.07
3155	NASDAQ	VALU	Wed, Feb 4, 2009	38.00	38.00	35.80	36.06
3154	NASDAQ	VALU	Tue, Feb 3, 2009	37.40	39.57	37.19	38.94
3153	NASDAQ	VALU	Mon, Feb 2, 2009	36.36	38.37	36.36	38.01
3152	NASDAQ	VALU	Fri, Jan 30, 2009	35.00	37.24	35.00	36.01
3151	NASDAQ	VALU	Thu, Jan 29, 2009	38.05	38.05	36.08	36.82
3150	NASDAQ	VALU	Wed, Jan 28, 2009	39.44	39.75	38.29	39.50
3149	NASDAQ	VALU	Tue, Jan 27, 2009	38.56	39.98	38.00	39.98
3148	NASDAQ	VALU	Mon, Jan 26, 2009	38.35	39.94	38.25	39.40
3147	NASDAQ	VALU	Fri, Jan 23, 2009	38.71	38.79	38.46	38.79
3146	NASDAQ	VALU	Thu, Jan 22, 2009	38.02	38.35	38.02	38.08
3145	NASDAQ	VALU	Wed, Jan 21, 2009	37.48	39.36	37.48	39.36
3144	NASDAQ	VALU	Tue, Jan 20, 2009	37.09	38.44	37.09	37.58
3143	NASDAQ	VALU	Fri, Jan 16, 2009	38.15	39.53	38.15	38.84
3142	NASDAQ	VALU	Thu, Jan 15, 2009	39.05	39.05	37.55	38.82
3141	NASDAQ	VALU	Wed, Jan 14, 2009	35.28	39.87	35.28	38.12
3140	NASDAQ	VALU	Tue, Jan 13, 2009	34.71	34.75	34.71	34.75
3139	NASDAQ	VALU	Mon, Jan 12, 2009	36.77	36.77	34.65	34.65
3138	NASDAQ	VALU	Fri, Jan 9, 2009	37.75	37.75	36.30	36.61
3137	NASDAQ	VALU	Thu, Jan 8, 2009	35.07	38.20	35.07	38.20
3136	NASDAQ	VALU	Wed, Jan 7, 2009	35.81	37.36	33.44	36.39
3135	NASDAQ	VALU	Tue, Jan 6, 2009	35.17	35.73	35.07	35.57
3134	NASDAQ	VALU	Mon, Jan 5, 2009	35.16	35.73	35.01	35.73
3133	NASDAQ	VALU	Fri, Jan 2, 2009	35.04	35.40	34.71	35.15
3132	NASDAQ	VALU	Wed, Dec 31, 2008	34.34	34.52	33.06	34.52
3131	NASDAQ	VALU	Tue, Dec 30, 2008	33.99	34.88	32.52	34.88
3130	NASDAQ	VALU	Mon, Dec 29, 2008	35.77	35.77	33.33	33.33
3129	NASDAQ	VALU	Fri, Dec 26, 2008	37.18	37.18	34.80	36.38
3128	NASDAQ	VALU	Wed, Dec 24, 2008	36.17	36.21	35.69	35.69
3127	NASDAQ	VALU	Tue, Dec 23, 2008	37.17	37.17	35.99	36.00
3126	NASDAQ	VALU	Mon, Dec 22, 2008	37.98	38.06	37.98	38.06
3125	NASDAQ	VALU	Fri, Dec 19, 2008	39.28	39.28	35.80	37.92
3124	NASDAQ	VALU	Thu, Dec 18, 2008	36.55	38.00	36.48	37.95
3123	NASDAQ	VALU	Wed, Dec 17, 2008	38.00	38.00	37.00	37.99
3122	NASDAQ	VALU	Tue, Dec 16, 2008	36.68	38.06	36.68	38.06
3121	NASDAQ	VALU	Mon, Dec 15, 2008	35.50	36.67	34.90	35.60
3120	NASDAQ	VALU	Fri, Dec 12, 2008	35.47	35.50	35.42	35.50
3119	NASDAQ	VALU	Thu, Dec 11, 2008	35.17	35.50	34.69	34.69
3118	NASDAQ	VALU	Wed, Dec 10, 2008	35.15	35.49	33.81	35.46
3117	NASDAQ	VALU	Tue, Dec 9, 2008	35.70	35.91	34.05	34.23
3116	NASDAQ	VALU	Mon, Dec 8, 2008	33.95	35.90	33.95	35.90
3115	NASDAQ	VALU	Fri, Dec 5, 2008	31.80	33.86	31.11	33.86
3114	NASDAQ	VALU	Thu, Dec 4, 2008	31.08	33.50	31.08	32.15
3113	NASDAQ	VALU	Wed, Dec 3, 2008	31.07	34.26	30.62	33.82
3112	NASDAQ	VALU	Tue, Dec 2, 2008	29.94	33.64	29.75	32.30
3111	NASDAQ	VALU	Mon, Dec 1, 2008	30.89	32.00	30.12	30.12
3110	NASDAQ	VALU	Fri, Nov 28, 2008	33.02	33.36	31.09	32.10
3109	NASDAQ	VALU	Wed, Nov 26, 2008	31.51	34.00	31.51	33.77
3108	NASDAQ	VALU	Tue, Nov 25, 2008	28.23	33.79	28.01	32.57
3107	NASDAQ	VALU	Mon, Nov 24, 2008	25.67	29.98	25.67	29.98
3106	NASDAQ	VALU	Fri, Nov 21, 2008	29.90	29.90	24.51	26.86
3105	NASDAQ	VALU	Thu, Nov 20, 2008	31.00	31.13	28.89	30.52
3104	NASDAQ	VALU	Wed, Nov 19, 2008	32.11	33.69	31.39	31.39
3103	NASDAQ	VALU	Tue, Nov 18, 2008	33.00	33.79	31.37	32.99
3102	NASDAQ	VALU	Mon, Nov 17, 2008	32.57	33.69	30.95	32.32
3101	NASDAQ	VALU	Fri, Nov 14, 2008	33.79	33.79	31.56	32.88
3100	NASDAQ	VALU	Thu, Nov 13, 2008	31.00	32.89	30.02	32.89
3099	NASDAQ	VALU	Wed, Nov 12, 2008	30.94	32.01	30.09	30.92
3098	NASDAQ	VALU	Tue, Nov 11, 2008	32.06	33.13	31.37	31.37
3097	NASDAQ	VALU	Mon, Nov 10, 2008	32.95	33.36	32.50	32.50
3096	NASDAQ	VALU	Fri, Nov 7, 2008	32.60	34.00	32.57	33.50
3095	NASDAQ	VALU	Thu, Nov 6, 2008	34.50	35.00	32.95	32.95
3094	NASDAQ	VALU	Wed, Nov 5, 2008	37.70	37.70	35.38	35.67
3093	NASDAQ	VALU	Tue, Nov 4, 2008	36.25	38.20	35.34	38.20
3092	NASDAQ	VALU	Mon, Nov 3, 2008	38.95	38.95	37.50	37.50
3091	NASDAQ	VALU	Fri, Oct 31, 2008	33.00	38.65	32.59	38.55
3090	NASDAQ	VALU	Thu, Oct 30, 2008	34.87	34.87	32.50	34.24
3089	NASDAQ	VALU	Wed, Oct 29, 2008	34.89	34.89	32.31	33.96
3088	NASDAQ	VALU	Tue, Oct 28, 2008	34.80	35.30	32.28	34.99
3087	NASDAQ	VALU	Mon, Oct 27, 2008	30.97	35.15	30.97	35.10
3086	NASDAQ	VALU	Fri, Oct 24, 2008	33.00	35.00	33.00	34.15
3085	NASDAQ	VALU	Thu, Oct 23, 2008	32.59	34.98	32.59	33.50
3084	NASDAQ	VALU	Wed, Oct 22, 2008	33.00	34.96	33.00	33.51
3083	NASDAQ	VALU	Tue, Oct 21, 2008	34.75	34.75	33.45	33.82
3082	NASDAQ	VALU	Mon, Oct 20, 2008	33.91	36.00	33.33	34.36
3081	NASDAQ	VALU	Fri, Oct 17, 2008	34.33	37.98	33.50	35.42
3080	NASDAQ	VALU	Thu, Oct 16, 2008	33.50	34.93	33.22	34.93
3079	NASDAQ	VALU	Wed, Oct 15, 2008	34.30	34.30	31.97	31.97
3078	NASDAQ	VALU	Tue, Oct 14, 2008	39.00	39.00	32.63	32.63
3077	NASDAQ	VALU	Mon, Oct 13, 2008	34.50	39.49	34.50	39.49
3076	NASDAQ	VALU	Fri, Oct 10, 2008	33.94	38.92	31.00	34.02
3075	NASDAQ	VALU	Thu, Oct 9, 2008	31.60	32.06	31.00	31.00
3074	NASDAQ	VALU	Wed, Oct 8, 2008	32.62	33.51	31.94	31.94
3073	NASDAQ	VALU	Tue, Oct 7, 2008	32.41	37.07	32.41	34.49
3072	NASDAQ	VALU	Mon, Oct 6, 2008	34.30	39.00	34.30	35.57
3071	NASDAQ	VALU	Fri, Oct 3, 2008	39.99	39.99	35.13	35.35
3070	NASDAQ	VALU	Thu, Oct 2, 2008	33.44	35.01	33.44	35.01
3069	NASDAQ	VALU	Wed, Oct 1, 2008	33.05	34.24	32.45	34.24
3068	NASDAQ	VALU	Tue, Sep 30, 2008	32.70	35.50	32.62	33.49
3067	NASDAQ	VALU	Mon, Sep 29, 2008	36.08	36.08	32.51	32.51
3066	NASDAQ	VALU	Fri, Sep 26, 2008	36.45	37.61	34.62	36.82
3065	NASDAQ	VALU	Thu, Sep 25, 2008	37.90	40.50	36.63	38.92
3064	NASDAQ	VALU	Wed, Sep 24, 2008	38.98	40.37	37.39	38.67
3063	NASDAQ	VALU	Tue, Sep 23, 2008	41.92	41.92	37.03	38.88
3062	NASDAQ	VALU	Mon, Sep 22, 2008	42.97	43.00	39.72	40.08
3061	NASDAQ	VALU	Fri, Sep 19, 2008	41.59	42.71	38.69	42.71
3060	NASDAQ	VALU	Thu, Sep 18, 2008	40.52	41.00	38.70	40.96
3059	NASDAQ	VALU	Wed, Sep 17, 2008	41.94	41.94	40.49	40.91
3058	NASDAQ	VALU	Tue, Sep 16, 2008	39.56	41.69	37.61	41.69
3057	NASDAQ	VALU	Mon, Sep 15, 2008	39.76	39.76	37.91	37.96
3056	NASDAQ	VALU	Fri, Sep 12, 2008	39.82	40.40	39.62	40.04
3055	NASDAQ	VALU	Thu, Sep 11, 2008	39.10	40.81	39.10	40.80
3054	NASDAQ	VALU	Wed, Sep 10, 2008	40.83	41.11	38.71	41.11
3053	NASDAQ	VALU	Tue, Sep 9, 2008	40.79	40.79	39.85	39.85
3052	NASDAQ	VALU	Mon, Sep 8, 2008	38.65	40.77	38.65	40.41
3051	NASDAQ	VALU	Fri, Sep 5, 2008	40.75	41.00	39.34	40.97
3050	NASDAQ	VALU	Thu, Sep 4, 2008	37.37	39.99	37.37	39.43
3049	NASDAQ	VALU	Wed, Sep 3, 2008	40.89	40.89	39.33	39.33
3048	NASDAQ	VALU	Tue, Sep 2, 2008	38.72	40.15	38.72	39.00
3047	NASDAQ	VALU	Fri, Aug 29, 2008	40.88	41.50	38.21	38.21
3046	NASDAQ	VALU	Thu, Aug 28, 2008	40.95	41.03	40.02	41.03
3045	NASDAQ	VALU	Wed, Aug 27, 2008	40.28	41.00	39.76	41.00
3044	NASDAQ	VALU	Tue, Aug 26, 2008	38.98	40.99	38.98	40.37
3043	NASDAQ	VALU	Mon, Aug 25, 2008	40.64	41.00	38.22	39.32
3042	NASDAQ	VALU	Fri, Aug 22, 2008	41.18	41.69	40.10	41.69
3041	NASDAQ	VALU	Thu, Aug 21, 2008	39.33	41.63	39.32	41.25
3040	NASDAQ	VALU	Wed, Aug 20, 2008	39.59	41.70	39.59	40.04
3039	NASDAQ	VALU	Tue, Aug 19, 2008	39.99	40.26	39.58	40.26
3038	NASDAQ	VALU	Mon, Aug 18, 2008	39.50	41.40	39.29	39.29
3037	NASDAQ	VALU	Fri, Aug 15, 2008	41.72	41.72	40.05	40.50
3036	NASDAQ	VALU	Thu, Aug 14, 2008	38.06	39.87	38.06	39.80
3035	NASDAQ	VALU	Wed, Aug 13, 2008	38.12	40.89	38.12	40.20
3034	NASDAQ	VALU	Tue, Aug 12, 2008	38.03	38.03	34.97	37.92
3033	NASDAQ	VALU	Mon, Aug 11, 2008	36.40	38.20	36.40	37.69
3032	NASDAQ	VALU	Fri, Aug 8, 2008	34.87	36.78	34.17	36.78
3031	NASDAQ	VALU	Thu, Aug 7, 2008	35.03	35.16	34.87	34.87
3030	NASDAQ	VALU	Wed, Aug 6, 2008	37.50	37.50	34.90	35.96
3029	NASDAQ	VALU	Tue, Aug 5, 2008	38.48	39.00	36.49	36.67
3028	NASDAQ	VALU	Mon, Aug 4, 2008	34.78	38.00	34.78	37.75
3027	NASDAQ	VALU	Fri, Aug 1, 2008	37.47	37.50	36.32	36.32
3026	NASDAQ	VALU	Thu, Jul 31, 2008	37.00	37.46	35.02	36.98
3025	NASDAQ	VALU	Wed, Jul 30, 2008	37.69	37.97	36.42	36.49
3024	NASDAQ	VALU	Tue, Jul 29, 2008	36.74	37.25	36.37	36.60
3023	NASDAQ	VALU	Mon, Jul 28, 2008	36.54	37.81	34.00	36.37
3022	NASDAQ	VALU	Fri, Jul 25, 2008	37.00	37.25	36.38	37.13
3021	NASDAQ	VALU	Thu, Jul 24, 2008	35.69	36.25	35.07	36.25
3020	NASDAQ	VALU	Wed, Jul 23, 2008	33.75	35.99	33.75	35.70
3019	NASDAQ	VALU	Tue, Jul 22, 2008	35.50	36.24	33.74	36.02
3018	NASDAQ	VALU	Mon, Jul 21, 2008	34.59	34.69	32.01	34.69
3017	NASDAQ	VALU	Fri, Jul 18, 2008	34.99	35.40	34.25	34.50
3016	NASDAQ	VALU	Thu, Jul 17, 2008	34.23	35.49	33.28	34.84
3015	NASDAQ	VALU	Wed, Jul 16, 2008	32.76	33.90	30.24	32.98
3014	NASDAQ	VALU	Tue, Jul 15, 2008	31.65	32.75	31.51	32.59
3013	NASDAQ	VALU	Mon, Jul 14, 2008	34.26	36.00	31.61	31.69
3012	NASDAQ	VALU	Fri, Jul 11, 2008	33.41	35.01	33.41	35.01
3011	NASDAQ	VALU	Thu, Jul 10, 2008	35.00	35.98	32.29	35.65
3010	NASDAQ	VALU	Wed, Jul 9, 2008	33.00	36.70	33.00	34.34
3009	NASDAQ	VALU	Tue, Jul 8, 2008	34.47	34.70	31.75	33.28
3008	NASDAQ	VALU	Mon, Jul 7, 2008	32.97	32.97	31.67	32.01
3007	NASDAQ	VALU	Thu, Jul 3, 2008	31.56	32.97	31.51	32.00
3006	NASDAQ	VALU	Wed, Jul 2, 2008	31.71	32.45	31.71	31.75
3005	NASDAQ	VALU	Tue, Jul 1, 2008	33.74	34.02	31.06	32.18
3004	NASDAQ	VALU	Mon, Jun 30, 2008	35.00	36.46	33.25	33.25
3003	NASDAQ	VALU	Fri, Jun 27, 2008	38.15	38.15	35.00	35.00
3002	NASDAQ	VALU	Thu, Jun 26, 2008	37.40	37.40	37.30	37.30
3001	NASDAQ	VALU	Wed, Jun 25, 2008	37.48	37.90	37.48	37.73
3000	NASDAQ	VALU	Tue, Jun 24, 2008	37.33	38.90	37.33	37.57
2999	NASDAQ	VALU	Mon, Jun 23, 2008	38.12	38.12	37.42	38.12
2998	NASDAQ	VALU	Fri, Jun 20, 2008	37.30	38.84	37.30	38.50
2997	NASDAQ	VALU	Thu, Jun 19, 2008	37.45	38.04	37.17	38.04
2996	NASDAQ	VALU	Wed, Jun 18, 2008	38.66	39.81	37.40	37.40
2995	NASDAQ	VALU	Tue, Jun 17, 2008	39.75	40.40	39.23	39.35
2994	NASDAQ	VALU	Mon, Jun 16, 2008	40.33	40.50	39.21	40.50
2993	NASDAQ	VALU	Fri, Jun 13, 2008	40.17	40.17	39.62	39.67
2992	NASDAQ	VALU	Thu, Jun 12, 2008	39.76	40.14	39.48	39.56
2991	NASDAQ	VALU	Wed, Jun 11, 2008	40.44	40.44	39.23	39.30
2990	NASDAQ	VALU	Tue, Jun 10, 2008	41.70	41.70	40.15	40.65
2989	NASDAQ	VALU	Mon, Jun 9, 2008	40.12	41.05	40.12	40.15
2988	NASDAQ	VALU	Fri, Jun 6, 2008	40.94	41.50	40.48	40.48
2987	NASDAQ	VALU	Thu, Jun 5, 2008	40.66	41.23	39.90	41.23
2986	NASDAQ	VALU	Wed, Jun 4, 2008	39.30	40.58	39.20	40.03
2985	NASDAQ	VALU	Tue, Jun 3, 2008	39.39	40.48	39.30	40.02
2984	NASDAQ	VALU	Mon, Jun 2, 2008	39.50	40.81	39.30	40.81
2983	NASDAQ	VALU	Fri, May 30, 2008	41.05	41.99	39.35	39.55
2982	NASDAQ	VALU	Thu, May 29, 2008	41.08	41.96	40.47	41.80
2981	NASDAQ	VALU	Wed, May 28, 2008	40.39	41.99	40.39	41.11
2980	NASDAQ	VALU	Tue, May 27, 2008	40.68	41.40	40.38	40.71
2979	NASDAQ	VALU	Fri, May 23, 2008	40.57	41.18	40.53	40.62
2978	NASDAQ	VALU	Thu, May 22, 2008	39.36	40.91	37.61	40.91
2977	NASDAQ	VALU	Wed, May 21, 2008	40.71	41.06	40.13	40.60
2976	NASDAQ	VALU	Tue, May 20, 2008	40.98	41.45	40.06	40.24
2975	NASDAQ	VALU	Mon, May 19, 2008	40.00	40.49	39.30	40.49
2974	NASDAQ	VALU	Fri, May 16, 2008	40.58	40.66	39.30	40.00
2973	NASDAQ	VALU	Thu, May 15, 2008	41.98	41.98	40.25	40.30
2972	NASDAQ	VALU	Wed, May 14, 2008	40.83	41.08	40.81	41.08
2971	NASDAQ	VALU	Tue, May 13, 2008	41.03	41.03	40.81	40.83
2970	NASDAQ	VALU	Mon, May 12, 2008	41.73	41.73	40.74	41.52
2969	NASDAQ	VALU	Fri, May 9, 2008	40.82	41.87	40.82	40.99
2968	NASDAQ	VALU	Thu, May 8, 2008	42.17	42.23	40.89	41.10
2967	NASDAQ	VALU	Wed, May 7, 2008	43.70	43.70	41.73	41.81
2966	NASDAQ	VALU	Tue, May 6, 2008	45.00	45.00	42.60	44.70
2965	NASDAQ	VALU	Mon, May 5, 2008	44.15	45.02	43.54	45.02
2964	NASDAQ	VALU	Fri, May 2, 2008	44.12	45.17	44.12	45.17
2963	NASDAQ	VALU	Thu, May 1, 2008	44.44	46.01	44.03	44.74
2962	NASDAQ	VALU	Wed, Apr 30, 2008	43.50	45.15	43.50	44.76
2961	NASDAQ	VALU	Tue, Apr 29, 2008	44.90	44.96	42.28	43.65
2960	NASDAQ	VALU	Mon, Apr 28, 2008	42.31	43.22	42.31	43.22
2959	NASDAQ	VALU	Fri, Apr 25, 2008	42.65	43.31	42.55	43.17
2958	NASDAQ	VALU	Thu, Apr 24, 2008	41.67	42.58	41.67	42.30
2957	NASDAQ	VALU	Wed, Apr 23, 2008	42.50	43.80	42.13	42.43
2956	NASDAQ	VALU	Tue, Apr 22, 2008	43.42	43.91	41.80	42.12
2955	NASDAQ	VALU	Mon, Apr 21, 2008	43.97	44.64	43.59	43.66
2954	NASDAQ	VALU	Fri, Apr 18, 2008	43.21	46.48	43.21	45.20
2953	NASDAQ	VALU	Thu, Apr 17, 2008	44.40	44.40	42.26	42.26
2952	NASDAQ	VALU	Wed, Apr 16, 2008	42.94	44.96	42.94	44.39
2951	NASDAQ	VALU	Tue, Apr 15, 2008	42.01	42.28	41.56	42.28
2950	NASDAQ	VALU	Mon, Apr 14, 2008	41.71	43.00	41.50	41.50
2949	NASDAQ	VALU	Fri, Apr 11, 2008	41.78	42.30	41.77	41.77
2948	NASDAQ	VALU	Thu, Apr 10, 2008	43.20	43.22	42.25	43.16
2947	NASDAQ	VALU	Wed, Apr 9, 2008	41.65	43.38	41.65	43.20
2946	NASDAQ	VALU	Tue, Apr 8, 2008	42.52	44.57	42.51	44.03
2945	NASDAQ	VALU	Mon, Apr 7, 2008	44.14	45.77	43.16	45.39
2944	NASDAQ	VALU	Fri, Apr 4, 2008	45.31	46.85	45.06	45.85
2943	NASDAQ	VALU	Thu, Apr 3, 2008	46.85	46.85	45.90	46.17
2942	NASDAQ	VALU	Wed, Apr 2, 2008	44.41	45.40	44.41	45.40
2941	NASDAQ	VALU	Tue, Apr 1, 2008	46.00	46.92	45.30	46.92
2940	NASDAQ	VALU	Mon, Mar 31, 2008	44.50	45.98	43.83	45.90
2939	NASDAQ	VALU	Fri, Mar 28, 2008	47.20	47.20	45.00	45.21
2938	NASDAQ	VALU	Thu, Mar 27, 2008	45.90	46.50	45.72	46.50
2937	NASDAQ	VALU	Wed, Mar 26, 2008	46.97	46.97	44.94	46.26
2936	NASDAQ	VALU	Tue, Mar 25, 2008	41.50	46.34	41.50	46.28
2935	NASDAQ	VALU	Mon, Mar 24, 2008	42.09	44.67	42.09	43.70
2934	NASDAQ	VALU	Thu, Mar 20, 2008	44.19	44.60	40.76	43.23
2933	NASDAQ	VALU	Wed, Mar 19, 2008	43.00	43.66	42.41	42.41
2932	NASDAQ	VALU	Tue, Mar 18, 2008	42.93	42.93	40.77	42.86
2931	NASDAQ	VALU	Mon, Mar 17, 2008	39.20	42.89	37.74	39.05
2930	NASDAQ	VALU	Fri, Mar 14, 2008	40.18	42.00	40.14	40.20
2929	NASDAQ	VALU	Thu, Mar 13, 2008	39.45	42.24	39.45	42.24
2928	NASDAQ	VALU	Wed, Mar 12, 2008	40.33	41.08	40.30	40.92
2927	NASDAQ	VALU	Tue, Mar 11, 2008	40.00	41.79	39.52	41.79
2926	NASDAQ	VALU	Mon, Mar 10, 2008	40.78	41.30	38.47	40.00
2925	NASDAQ	VALU	Fri, Mar 7, 2008	40.25	41.97	39.99	39.99
2924	NASDAQ	VALU	Thu, Mar 6, 2008	40.70	40.70	40.25	40.25
2923	NASDAQ	VALU	Wed, Mar 5, 2008	40.42	43.98	40.42	41.31
2922	NASDAQ	VALU	Tue, Mar 4, 2008	40.25	41.15	39.85	40.75
2921	NASDAQ	VALU	Mon, Mar 3, 2008	41.78	41.99	40.52	40.80
2920	NASDAQ	VALU	Fri, Feb 29, 2008	43.00	43.00	41.50	42.44
2919	NASDAQ	VALU	Thu, Feb 28, 2008	43.00	43.99	43.00	43.00
2918	NASDAQ	VALU	Wed, Feb 27, 2008	41.92	43.49	41.92	43.00
2917	NASDAQ	VALU	Tue, Feb 26, 2008	43.00	43.48	42.64	43.48
2916	NASDAQ	VALU	Mon, Feb 25, 2008	42.29	43.72	41.29	42.53
2915	NASDAQ	VALU	Fri, Feb 22, 2008	42.52	43.00	42.52	43.00
2914	NASDAQ	VALU	Thu, Feb 21, 2008	43.41	43.69	42.63	43.51
2913	NASDAQ	VALU	Wed, Feb 20, 2008	42.68	43.80	42.53	42.88
2912	NASDAQ	VALU	Tue, Feb 19, 2008	44.74	44.74	42.04	42.98
2911	NASDAQ	VALU	Fri, Feb 15, 2008	42.15	43.77	41.65	42.02
2910	NASDAQ	VALU	Thu, Feb 14, 2008	43.29	44.52	42.38	42.58
2909	NASDAQ	VALU	Wed, Feb 13, 2008	42.02	43.14	40.99	42.48
2908	NASDAQ	VALU	Tue, Feb 12, 2008	41.30	41.30	40.42	40.42
2907	NASDAQ	VALU	Mon, Feb 11, 2008	42.41	42.41	40.20	41.27
2906	NASDAQ	VALU	Fri, Feb 8, 2008	40.25	41.36	40.25	41.10
2905	NASDAQ	VALU	Thu, Feb 7, 2008	39.18	41.00	38.43	40.25
2904	NASDAQ	VALU	Wed, Feb 6, 2008	38.09	39.91	38.09	39.91
2903	NASDAQ	VALU	Tue, Feb 5, 2008	39.00	40.42	37.26	39.00
2902	NASDAQ	VALU	Mon, Feb 4, 2008	39.86	41.66	38.38	38.45
2901	NASDAQ	VALU	Fri, Feb 1, 2008	39.85	39.86	38.34	39.85
2900	NASDAQ	VALU	Thu, Jan 31, 2008	39.11	39.85	39.00	39.14
2899	NASDAQ	VALU	Wed, Jan 30, 2008	38.99	40.71	38.00	39.10
2898	NASDAQ	VALU	Tue, Jan 29, 2008	39.40	41.39	38.28	38.28
2897	NASDAQ	VALU	Mon, Jan 28, 2008	39.14	39.67	39.00	39.67
2896	NASDAQ	VALU	Fri, Jan 25, 2008	40.00	40.00	39.40	39.60
2895	NASDAQ	VALU	Thu, Jan 24, 2008	39.01	40.22	39.01	39.40
2894	NASDAQ	VALU	Wed, Jan 23, 2008	37.50	39.27	37.50	39.27
2893	NASDAQ	VALU	Tue, Jan 22, 2008	31.10	38.10	31.10	38.00
2892	NASDAQ	VALU	Fri, Jan 18, 2008	37.73	38.59	37.73	37.91
2891	NASDAQ	VALU	Thu, Jan 17, 2008	35.02	38.14	35.02	38.14
2890	NASDAQ	VALU	Wed, Jan 16, 2008	38.06	39.28	38.01	38.01
2889	NASDAQ	VALU	Tue, Jan 15, 2008	36.61	37.91	35.89	37.91
2888	NASDAQ	VALU	Mon, Jan 14, 2008	35.64	36.70	35.11	35.91
2887	NASDAQ	VALU	Fri, Jan 11, 2008	35.67	36.90	35.67	36.00
2886	NASDAQ	VALU	Thu, Jan 10, 2008	35.69	37.46	34.31	36.75
2885	NASDAQ	VALU	Wed, Jan 9, 2008	38.68	39.93	37.25	37.25
2884	NASDAQ	VALU	Tue, Jan 8, 2008	41.40	41.40	38.08	38.43
2883	NASDAQ	VALU	Mon, Jan 7, 2008	39.66	41.20	39.66	40.00
2882	NASDAQ	VALU	Fri, Jan 4, 2008	39.45	40.22	39.45	39.79
2881	NASDAQ	VALU	Thu, Jan 3, 2008	39.26	40.55	39.26	40.25
2880	NASDAQ	VALU	Wed, Jan 2, 2008	40.10	40.50	39.85	39.85
2879	NASDAQ	VALU	Mon, Dec 31, 2007	39.37	40.72	39.37	40.72
2878	NASDAQ	VALU	Fri, Dec 28, 2007	40.75	41.50	40.11	40.17
2877	NASDAQ	VALU	Thu, Dec 27, 2007	41.30	41.46	40.95	41.31
2876	NASDAQ	VALU	Wed, Dec 26, 2007	42.89	42.99	41.80	42.49
2875	NASDAQ	VALU	Mon, Dec 24, 2007	42.25	42.62	40.69	42.11
2874	NASDAQ	VALU	Fri, Dec 21, 2007	41.28	42.37	40.81	41.42
2873	NASDAQ	VALU	Thu, Dec 20, 2007	41.42	41.42	40.28	40.37
2872	NASDAQ	VALU	Wed, Dec 19, 2007	40.53	41.36	40.42	40.51
2871	NASDAQ	VALU	Tue, Dec 18, 2007	40.55	41.85	40.50	40.50
2870	NASDAQ	VALU	Mon, Dec 17, 2007	41.75	41.75	39.95	39.95
2869	NASDAQ	VALU	Fri, Dec 14, 2007	42.39	43.77	41.76	42.25
2868	NASDAQ	VALU	Thu, Dec 13, 2007	44.39	44.39	42.19	42.56
2867	NASDAQ	VALU	Wed, Dec 12, 2007	43.59	44.91	43.59	44.56
2866	NASDAQ	VALU	Tue, Dec 11, 2007	44.05	45.00	43.27	43.79
2865	NASDAQ	VALU	Mon, Dec 10, 2007	41.74	45.00	41.74	44.91
2864	NASDAQ	VALU	Fri, Dec 7, 2007	40.83	41.47	40.63	40.99
2863	NASDAQ	VALU	Thu, Dec 6, 2007	39.43	41.76	39.43	41.55
2862	NASDAQ	VALU	Wed, Dec 5, 2007	39.33	40.53	39.33	40.18
2861	NASDAQ	VALU	Tue, Dec 4, 2007	40.10	40.20	39.70	40.20
2860	NASDAQ	VALU	Mon, Dec 3, 2007	40.14	40.55	40.00	40.10
2859	NASDAQ	VALU	Fri, Nov 30, 2007	41.46	41.98	39.86	41.36
2858	NASDAQ	VALU	Thu, Nov 29, 2007	40.06	41.95	40.01	40.01
2857	NASDAQ	VALU	Wed, Nov 28, 2007	39.80	41.44	39.52	41.44
2856	NASDAQ	VALU	Tue, Nov 27, 2007	39.72	40.78	39.72	40.01
2855	NASDAQ	VALU	Mon, Nov 26, 2007	41.01	41.01	40.26	40.33
2854	NASDAQ	VALU	Fri, Nov 23, 2007	42.88	42.88	41.21	41.21
2853	NASDAQ	VALU	Wed, Nov 21, 2007	40.77	41.49	40.15	40.78
2852	NASDAQ	VALU	Tue, Nov 20, 2007	41.23	42.96	39.49	42.42
2851	NASDAQ	VALU	Mon, Nov 19, 2007	43.08	43.31	42.95	43.31
2850	NASDAQ	VALU	Fri, Nov 16, 2007	44.53	44.53	43.12	43.81
2849	NASDAQ	VALU	Thu, Nov 15, 2007	45.17	45.23	43.73	44.61
2848	NASDAQ	VALU	Wed, Nov 14, 2007	43.63	44.78	42.86	44.09
2847	NASDAQ	VALU	Tue, Nov 13, 2007	43.45	44.70	43.41	44.70
2846	NASDAQ	VALU	Mon, Nov 12, 2007	42.53	45.24	42.53	43.18
2845	NASDAQ	VALU	Fri, Nov 9, 2007	40.78	43.37	39.14	42.97
2844	NASDAQ	VALU	Thu, Nov 8, 2007	40.11	41.96	39.42	41.96
2843	NASDAQ	VALU	Wed, Nov 7, 2007	40.58	41.96	40.10	40.11
2842	NASDAQ	VALU	Tue, Nov 6, 2007	42.43	42.43	41.00	41.76
2841	NASDAQ	VALU	Mon, Nov 5, 2007	41.20	42.47	41.00	41.76
2840	NASDAQ	VALU	Fri, Nov 2, 2007	41.50	42.65	41.50	42.20
2839	NASDAQ	VALU	Thu, Nov 1, 2007	43.50	43.94	41.00	41.29
2838	NASDAQ	VALU	Wed, Oct 31, 2007	43.96	44.83	43.70	43.70
2837	NASDAQ	VALU	Tue, Oct 30, 2007	45.15	47.13	44.40	44.43
2836	NASDAQ	VALU	Mon, Oct 29, 2007	47.14	47.57	45.28	45.60
2835	NASDAQ	VALU	Fri, Oct 26, 2007	46.99	47.44	45.51	46.27
2834	NASDAQ	VALU	Thu, Oct 25, 2007	45.70	46.76	45.45	46.51
2833	NASDAQ	VALU	Wed, Oct 24, 2007	46.18	46.67	45.48	45.48
2832	NASDAQ	VALU	Tue, Oct 23, 2007	47.31	47.31	46.04	46.58
2831	NASDAQ	VALU	Mon, Oct 22, 2007	47.10	48.20	45.93	46.37
2830	NASDAQ	VALU	Fri, Oct 19, 2007	47.45	47.58	46.01	46.34
2829	NASDAQ	VALU	Thu, Oct 18, 2007	47.82	47.82	47.04	47.25
2828	NASDAQ	VALU	Wed, Oct 17, 2007	48.83	48.83	47.25	47.81
2827	NASDAQ	VALU	Tue, Oct 16, 2007	48.60	48.60	47.05	47.68
2826	NASDAQ	VALU	Mon, Oct 15, 2007	50.15	50.79	48.11	48.35
2825	NASDAQ	VALU	Fri, Oct 12, 2007	49.98	49.98	49.98	49.98
2824	NASDAQ	VALU	Thu, Oct 11, 2007	49.74	52.74	49.58	50.13
2823	NASDAQ	VALU	Wed, Oct 10, 2007	49.45	50.08	49.00	49.95
2822	NASDAQ	VALU	Tue, Oct 9, 2007	49.50	50.00	49.50	49.72
2821	NASDAQ	VALU	Mon, Oct 8, 2007	49.51	50.03	49.51	50.03
2820	NASDAQ	VALU	Fri, Oct 5, 2007	49.94	49.98	49.47	49.75
2819	NASDAQ	VALU	Thu, Oct 4, 2007	49.62	49.93	49.33	49.64
2818	NASDAQ	VALU	Wed, Oct 3, 2007	49.10	49.50	48.35	49.26
2817	NASDAQ	VALU	Tue, Oct 2, 2007	49.97	49.97	49.01	49.85
2816	NASDAQ	VALU	Mon, Oct 1, 2007	49.35	49.99	47.52	49.75
2815	NASDAQ	VALU	Fri, Sep 28, 2007	49.50	49.50	48.02	49.27
2814	NASDAQ	VALU	Thu, Sep 27, 2007	47.00	49.24	46.86	48.95
2813	NASDAQ	VALU	Wed, Sep 26, 2007	48.10	48.19	48.00	48.00
2812	NASDAQ	VALU	Tue, Sep 25, 2007	49.58	49.58	47.76	48.30
2811	NASDAQ	VALU	Mon, Sep 24, 2007	49.60	50.00	48.62	49.32
2810	NASDAQ	VALU	Fri, Sep 21, 2007	50.20	50.20	48.51	49.70
2809	NASDAQ	VALU	Thu, Sep 20, 2007	49.47	50.00	49.47	50.00
2808	NASDAQ	VALU	Wed, Sep 19, 2007	50.02	51.80	48.98	49.97
2807	NASDAQ	VALU	Tue, Sep 18, 2007	49.09	50.00	47.18	49.96
2806	NASDAQ	VALU	Mon, Sep 17, 2007	49.12	49.12	46.37	47.33
2805	NASDAQ	VALU	Fri, Sep 14, 2007	47.31	48.21	46.63	47.80
2804	NASDAQ	VALU	Thu, Sep 13, 2007	46.90	47.31	45.90	47.31
2803	NASDAQ	VALU	Wed, Sep 12, 2007	47.39	47.39	46.32	46.90
2802	NASDAQ	VALU	Tue, Sep 11, 2007	46.34	48.05	46.34	46.97
2801	NASDAQ	VALU	Mon, Sep 10, 2007	46.80	47.46	46.37	47.06
2800	NASDAQ	VALU	Fri, Sep 7, 2007	47.54	47.54	46.20	46.90
2799	NASDAQ	VALU	Thu, Sep 6, 2007	46.70	47.22	46.70	47.22
2798	NASDAQ	VALU	Wed, Sep 5, 2007	47.51	48.05	46.89	46.89
2797	NASDAQ	VALU	Tue, Sep 4, 2007	49.41	49.41	47.22	48.16
2796	NASDAQ	VALU	Fri, Aug 31, 2007	49.80	51.83	48.32	48.85
2795	NASDAQ	VALU	Thu, Aug 30, 2007	49.08	49.83	48.38	48.86
2794	NASDAQ	VALU	Wed, Aug 29, 2007	49.74	49.91	47.51	48.83
2793	NASDAQ	VALU	Tue, Aug 28, 2007	50.15	50.19	48.04	48.46
2792	NASDAQ	VALU	Mon, Aug 27, 2007	49.67	49.98	48.96	49.80
2791	NASDAQ	VALU	Fri, Aug 24, 2007	48.99	49.84	48.62	48.94
2790	NASDAQ	VALU	Thu, Aug 23, 2007	47.77	49.29	47.50	48.64
2789	NASDAQ	VALU	Wed, Aug 22, 2007	49.33	49.33	47.70	47.77
2788	NASDAQ	VALU	Tue, Aug 21, 2007	50.15	50.15	47.71	48.59
2787	NASDAQ	VALU	Mon, Aug 20, 2007	52.00	52.00	47.91	49.30
2786	NASDAQ	VALU	Fri, Aug 17, 2007	53.89	53.89	49.95	51.16
2785	NASDAQ	VALU	Thu, Aug 16, 2007	50.81	53.20	50.23	53.20
2784	NASDAQ	VALU	Wed, Aug 15, 2007	51.42	51.90	50.09	50.61
2783	NASDAQ	VALU	Tue, Aug 14, 2007	52.73	52.73	50.70	50.70
2782	NASDAQ	VALU	Mon, Aug 13, 2007	53.46	53.46	51.37	51.70
2781	NASDAQ	VALU	Fri, Aug 10, 2007	52.48	52.49	50.93	51.45
2780	NASDAQ	VALU	Thu, Aug 9, 2007	53.32	53.79	50.71	52.37
2779	NASDAQ	VALU	Wed, Aug 8, 2007	52.26	52.47	50.96	52.45
2778	NASDAQ	VALU	Tue, Aug 7, 2007	52.81	52.81	50.48	50.96
2777	NASDAQ	VALU	Mon, Aug 6, 2007	54.99	54.99	51.00	51.48
2776	NASDAQ	VALU	Fri, Aug 3, 2007	53.94	53.94	51.01	51.33
2775	NASDAQ	VALU	Thu, Aug 2, 2007	53.50	55.62	52.47	52.47
2774	NASDAQ	VALU	Wed, Aug 1, 2007	56.00	56.00	53.37	54.07
2773	NASDAQ	VALU	Tue, Jul 31, 2007	52.20	54.80	52.20	54.48
2772	NASDAQ	VALU	Mon, Jul 30, 2007	55.00	55.00	51.37	52.20
2771	NASDAQ	VALU	Fri, Jul 27, 2007	56.00	56.00	51.23	52.38
2770	NASDAQ	VALU	Thu, Jul 26, 2007	55.01	55.80	52.20	54.38
2769	NASDAQ	VALU	Wed, Jul 25, 2007	52.64	55.92	52.64	53.89
2768	NASDAQ	VALU	Tue, Jul 24, 2007	55.00	55.00	50.45	51.76
2767	NASDAQ	VALU	Mon, Jul 23, 2007	52.25	55.00	51.51	54.12
2766	NASDAQ	VALU	Fri, Jul 20, 2007	47.00	52.50	46.85	51.17
2765	NASDAQ	VALU	Thu, Jul 19, 2007	46.59	47.39	46.55	47.04
2764	NASDAQ	VALU	Wed, Jul 18, 2007	46.71	47.00	46.56	47.00
2763	NASDAQ	VALU	Tue, Jul 17, 2007	46.65	46.75	46.03	46.29
2762	NASDAQ	VALU	Mon, Jul 16, 2007	46.00	46.05	45.85	46.00
2761	NASDAQ	VALU	Fri, Jul 13, 2007	45.93	46.25	45.80	46.25
2760	NASDAQ	VALU	Thu, Jul 12, 2007	46.51	46.75	45.90	46.50
2759	NASDAQ	VALU	Wed, Jul 11, 2007	46.09	47.00	45.75	46.50
2758	NASDAQ	VALU	Tue, Jul 10, 2007	45.75	46.12	45.70	45.76
2757	NASDAQ	VALU	Mon, Jul 9, 2007	45.67	46.00	45.41	45.81
2756	NASDAQ	VALU	Fri, Jul 6, 2007	44.75	46.00	44.75	45.37
2755	NASDAQ	VALU	Thu, Jul 5, 2007	44.25	45.37	44.25	45.03
2754	NASDAQ	VALU	Tue, Jul 3, 2007	43.77	45.87	43.04	44.25
2753	NASDAQ	VALU	Mon, Jul 2, 2007	44.57	44.57	42.69	42.95
2752	NASDAQ	VALU	Fri, Jun 29, 2007	46.84	46.84	43.83	43.90
2751	NASDAQ	VALU	Thu, Jun 28, 2007	49.13	49.14	46.47	46.56
2750	NASDAQ	VALU	Wed, Jun 27, 2007	49.00	49.23	47.07	49.04
2749	NASDAQ	VALU	Tue, Jun 26, 2007	47.15	50.32	47.15	49.63
2748	NASDAQ	VALU	Mon, Jun 25, 2007	47.66	52.61	46.66	49.80
2747	NASDAQ	VALU	Fri, Jun 22, 2007	47.25	47.25	45.69	45.69
2746	NASDAQ	VALU	Thu, Jun 21, 2007	46.56	46.90	45.65	46.90
2745	NASDAQ	VALU	Wed, Jun 20, 2007	45.71	46.99	45.01	46.04
2744	NASDAQ	VALU	Tue, Jun 19, 2007	44.13	45.25	44.13	45.15
2743	NASDAQ	VALU	Mon, Jun 18, 2007	43.90	44.79	43.29	44.01
2742	NASDAQ	VALU	Fri, Jun 15, 2007	43.37	43.75	43.03	43.03
2741	NASDAQ	VALU	Thu, Jun 14, 2007	42.56	43.01	42.21	42.58
2740	NASDAQ	VALU	Wed, Jun 13, 2007	43.13	43.18	42.10	42.82
2739	NASDAQ	VALU	Tue, Jun 12, 2007	41.56	43.27	41.55	42.83
2738	NASDAQ	VALU	Mon, Jun 11, 2007	40.84	41.65	40.84	41.50
2737	NASDAQ	VALU	Fri, Jun 8, 2007	40.94	40.94	40.52	40.79
2736	NASDAQ	VALU	Thu, Jun 7, 2007	43.21	43.21	40.80	40.94
2735	NASDAQ	VALU	Wed, Jun 6, 2007	43.14	43.27	42.13	42.13
2734	NASDAQ	VALU	Tue, Jun 5, 2007	44.30	44.30	42.11	42.94
2733	NASDAQ	VALU	Mon, Jun 4, 2007	44.83	44.83	43.72	43.98
2732	NASDAQ	VALU	Fri, Jun 1, 2007	44.63	44.63	43.98	44.01
2731	NASDAQ	VALU	Thu, May 31, 2007	44.29	44.29	43.12	43.61
2730	NASDAQ	VALU	Wed, May 30, 2007	43.65	44.01	42.89	43.11
2729	NASDAQ	VALU	Tue, May 29, 2007	45.19	45.19	43.82	43.82
2728	NASDAQ	VALU	Fri, May 25, 2007	44.67	44.70	43.30	44.53
2727	NASDAQ	VALU	Thu, May 24, 2007	46.03	46.03	44.37	44.67
2726	NASDAQ	VALU	Wed, May 23, 2007	46.36	46.36	45.71	45.71
2725	NASDAQ	VALU	Tue, May 22, 2007	46.00	46.04	45.48	45.64
2724	NASDAQ	VALU	Mon, May 21, 2007	46.64	46.68	45.80	45.81
2723	NASDAQ	VALU	Fri, May 18, 2007	46.51	47.22	46.00	46.69
2722	NASDAQ	VALU	Thu, May 17, 2007	45.46	46.46	45.46	46.26
2721	NASDAQ	VALU	Wed, May 16, 2007	46.66	46.66	45.64	45.88
2720	NASDAQ	VALU	Tue, May 15, 2007	50.07	50.92	45.65	46.66
2719	NASDAQ	VALU	Mon, May 14, 2007	51.07	52.03	50.38	50.74
2718	NASDAQ	VALU	Fri, May 11, 2007	51.39	51.66	50.92	51.44
2717	NASDAQ	VALU	Thu, May 10, 2007	51.00	53.62	50.41	50.55
2716	NASDAQ	VALU	Wed, May 9, 2007	50.25	50.85	50.25	50.85
2715	NASDAQ	VALU	Tue, May 8, 2007	51.01	51.01	49.93	50.15
2714	NASDAQ	VALU	Mon, May 7, 2007	51.00	51.75	50.75	51.25
2713	NASDAQ	VALU	Fri, May 4, 2007	49.56	50.80	49.56	50.69
2712	NASDAQ	VALU	Thu, May 3, 2007	47.45	49.01	46.78	48.66
2711	NASDAQ	VALU	Wed, May 2, 2007	45.72	47.30	45.55	46.76
2710	NASDAQ	VALU	Tue, May 1, 2007	47.07	47.07	45.40	45.40
2709	NASDAQ	VALU	Mon, Apr 30, 2007	47.17	48.18	47.17	47.18
2708	NASDAQ	VALU	Fri, Apr 27, 2007	48.58	49.19	48.20	48.20
2707	NASDAQ	VALU	Thu, Apr 26, 2007	49.10	49.60	48.80	49.04
2706	NASDAQ	VALU	Wed, Apr 25, 2007	49.40	50.00	49.08	49.15
2705	NASDAQ	VALU	Tue, Apr 24, 2007	48.02	49.81	48.02	49.10
2704	NASDAQ	VALU	Mon, Apr 23, 2007	46.75	48.10	46.75	48.10
2703	NASDAQ	VALU	Fri, Apr 20, 2007	45.53	46.45	45.40	46.16
2702	NASDAQ	VALU	Thu, Apr 19, 2007	45.85	45.85	44.95	45.00
2701	NASDAQ	VALU	Wed, Apr 18, 2007	45.32	45.32	44.93	45.00
2700	NASDAQ	VALU	Tue, Apr 17, 2007	45.25	45.25	44.96	45.00
2699	NASDAQ	VALU	Mon, Apr 16, 2007	45.40	45.50	44.95	44.95
2698	NASDAQ	VALU	Fri, Apr 13, 2007	45.40	45.40	45.31	45.31
2697	NASDAQ	VALU	Thu, Apr 12, 2007	45.28	45.28	44.94	45.20
2696	NASDAQ	VALU	Wed, Apr 11, 2007	45.95	46.24	45.24	45.69
2695	NASDAQ	VALU	Tue, Apr 10, 2007	46.23	46.23	45.46	45.46
2694	NASDAQ	VALU	Mon, Apr 9, 2007	46.00	46.00	45.21	45.21
2693	NASDAQ	VALU	Thu, Apr 5, 2007	46.36	46.36	45.99	45.99
2692	NASDAQ	VALU	Wed, Apr 4, 2007	47.58	47.90	46.71	46.71
2691	NASDAQ	VALU	Tue, Apr 3, 2007	48.23	49.00	47.72	47.87
2690	NASDAQ	VALU	Mon, Apr 2, 2007	47.60	47.92	47.60	47.92
2689	NASDAQ	VALU	Fri, Mar 30, 2007	47.93	47.93	47.21	47.80
2688	NASDAQ	VALU	Thu, Mar 29, 2007	48.86	48.92	47.75	48.28
2687	NASDAQ	VALU	Wed, Mar 28, 2007	48.69	48.88	48.25	48.35
2686	NASDAQ	VALU	Tue, Mar 27, 2007	48.20	48.88	48.20	48.39
2685	NASDAQ	VALU	Mon, Mar 26, 2007	46.35	48.00	46.35	48.00
2684	NASDAQ	VALU	Fri, Mar 23, 2007	45.66	46.02	45.30	46.02
2683	NASDAQ	VALU	Thu, Mar 22, 2007	45.57	46.12	45.51	45.80
2682	NASDAQ	VALU	Wed, Mar 21, 2007	45.46	45.84	45.46	45.57
2681	NASDAQ	VALU	Tue, Mar 20, 2007	45.51	46.20	45.42	45.46
2680	NASDAQ	VALU	Mon, Mar 19, 2007	46.21	46.78	45.81	45.81
2679	NASDAQ	VALU	Fri, Mar 16, 2007	46.14	46.31	45.86	46.06
2678	NASDAQ	VALU	Thu, Mar 15, 2007	45.88	46.15	45.69	46.15
2677	NASDAQ	VALU	Wed, Mar 14, 2007	46.00	46.12	45.50	45.60
2676	NASDAQ	VALU	Tue, Mar 13, 2007	46.91	46.91	45.70	45.73
2675	NASDAQ	VALU	Mon, Mar 12, 2007	45.85	47.31	45.85	47.31
2674	NASDAQ	VALU	Fri, Mar 9, 2007	47.37	47.37	46.00	46.59
2673	NASDAQ	VALU	Thu, Mar 8, 2007	46.73	46.95	46.15	46.70
2672	NASDAQ	VALU	Wed, Mar 7, 2007	45.87	47.79	45.87	46.84
2671	NASDAQ	VALU	Tue, Mar 6, 2007	46.24	46.28	45.30	46.06
2670	NASDAQ	VALU	Mon, Mar 5, 2007	45.58	45.58	45.01	45.51
2669	NASDAQ	VALU	Fri, Mar 2, 2007	45.31	46.68	45.31	46.68
2668	NASDAQ	VALU	Thu, Mar 1, 2007	43.96	46.27	43.75	45.24
2667	NASDAQ	VALU	Wed, Feb 28, 2007	45.54	46.13	44.51	44.51
2666	NASDAQ	VALU	Tue, Feb 27, 2007	47.28	47.47	46.32	46.40
2665	NASDAQ	VALU	Mon, Feb 26, 2007	47.00	47.50	46.97	46.97
2664	NASDAQ	VALU	Fri, Feb 23, 2007	46.92	47.00	46.70	46.82
2663	NASDAQ	VALU	Thu, Feb 22, 2007	46.61	47.00	46.61	46.95
2662	NASDAQ	VALU	Wed, Feb 21, 2007	46.30	46.74	46.30	46.74
2661	NASDAQ	VALU	Tue, Feb 20, 2007	46.61	46.75	46.27	46.43
2660	NASDAQ	VALU	Fri, Feb 16, 2007	45.28	45.89	44.59	45.62
2659	NASDAQ	VALU	Thu, Feb 15, 2007	45.06	45.50	45.04	45.28
2658	NASDAQ	VALU	Wed, Feb 14, 2007	45.71	45.85	45.48	45.48
2657	NASDAQ	VALU	Mon, Feb 12, 2007	46.33	46.36	46.22	46.36
2656	NASDAQ	VALU	Fri, Feb 9, 2007	46.24	46.37	45.32	45.63
2655	NASDAQ	VALU	Thu, Feb 8, 2007	47.49	47.99	46.80	46.80
2654	NASDAQ	VALU	Wed, Feb 7, 2007	47.39	48.02	47.39	48.02
2653	NASDAQ	VALU	Tue, Feb 6, 2007	48.05	48.05	47.30	47.30
2652	NASDAQ	VALU	Mon, Feb 5, 2007	47.78	47.85	47.25	47.85
2651	NASDAQ	VALU	Fri, Feb 2, 2007	48.25	48.25	47.53	47.80
2650	NASDAQ	VALU	Thu, Feb 1, 2007	48.01	48.01	47.23	47.76
2649	NASDAQ	VALU	Wed, Jan 31, 2007	47.84	47.84	46.71	47.20
2648	NASDAQ	VALU	Tue, Jan 30, 2007	47.44	48.32	47.41	47.81
2647	NASDAQ	VALU	Mon, Jan 29, 2007	47.89	47.89	47.44	47.44
2646	NASDAQ	VALU	Fri, Jan 26, 2007	46.72	47.17	46.00	46.26
2645	NASDAQ	VALU	Thu, Jan 25, 2007	45.86	46.45	45.86	46.00
2644	NASDAQ	VALU	Wed, Jan 24, 2007	46.50	46.50	46.19	46.48
2643	NASDAQ	VALU	Tue, Jan 23, 2007	45.96	46.39	45.96	46.39
2642	NASDAQ	VALU	Mon, Jan 22, 2007	44.62	45.65	44.62	45.65
2641	NASDAQ	VALU	Fri, Jan 19, 2007	45.55	45.55	44.61	44.81
2640	NASDAQ	VALU	Thu, Jan 18, 2007	44.37	45.76	44.37	45.50
2639	NASDAQ	VALU	Wed, Jan 17, 2007	45.20	45.48	44.59	45.01
2638	NASDAQ	VALU	Tue, Jan 16, 2007	46.00	46.50	45.20	45.20
2637	NASDAQ	VALU	Fri, Jan 12, 2007	46.50	46.50	46.17	46.25
2636	NASDAQ	VALU	Thu, Jan 11, 2007	45.90	46.47	45.90	46.47
2635	NASDAQ	VALU	Wed, Jan 10, 2007	45.91	46.25	45.44	46.01
2634	NASDAQ	VALU	Tue, Jan 9, 2007	44.97	45.25	44.86	45.02
2633	NASDAQ	VALU	Mon, Jan 8, 2007	45.50	45.50	45.20	45.20
2632	NASDAQ	VALU	Fri, Jan 5, 2007	45.63	46.21	45.26	45.48
2631	NASDAQ	VALU	Thu, Jan 4, 2007	45.50	46.16	45.44	46.00
2630	NASDAQ	VALU	Wed, Jan 3, 2007	45.87	45.87	45.41	45.75
2629	NASDAQ	VALU	Fri, Dec 29, 2006	45.03	45.62	45.02	45.45
2628	NASDAQ	VALU	Thu, Dec 28, 2006	46.14	46.14	45.66	45.66
2627	NASDAQ	VALU	Wed, Dec 27, 2006	45.54	45.77	45.31	45.77
2626	NASDAQ	VALU	Tue, Dec 26, 2006	46.84	46.87	45.31	45.31
2625	NASDAQ	VALU	Fri, Dec 22, 2006	48.30	48.30	46.90	46.90
2624	NASDAQ	VALU	Thu, Dec 21, 2006	49.92	49.92	47.77	47.77
2623	NASDAQ	VALU	Wed, Dec 20, 2006	50.09	50.09	48.91	49.21
2622	NASDAQ	VALU	Tue, Dec 19, 2006	51.72	51.72	50.43	50.61
2621	NASDAQ	VALU	Mon, Dec 18, 2006	52.00	54.99	52.00	52.82
2620	NASDAQ	VALU	Fri, Dec 15, 2006	53.89	53.96	52.67	52.67
2619	NASDAQ	VALU	Thu, Dec 14, 2006	54.47	54.50	54.02	54.02
2618	NASDAQ	VALU	Wed, Dec 13, 2006	54.45	55.37	54.01	54.01
2617	NASDAQ	VALU	Tue, Dec 12, 2006	54.85	55.40	51.75	54.25
2616	NASDAQ	VALU	Mon, Dec 11, 2006	55.48	56.00	54.40	54.83
2615	NASDAQ	VALU	Fri, Dec 8, 2006	55.47	55.48	55.16	55.21
2614	NASDAQ	VALU	Thu, Dec 7, 2006	55.12	55.15	54.16	54.75
2613	NASDAQ	VALU	Wed, Dec 6, 2006	55.60	55.60	54.24	54.80
2612	NASDAQ	VALU	Tue, Dec 5, 2006	57.25	57.25	55.62	55.62
2611	NASDAQ	VALU	Mon, Dec 4, 2006	57.17	57.70	56.52	56.52
2610	NASDAQ	VALU	Fri, Dec 1, 2006	57.01	58.89	57.01	57.86
2609	NASDAQ	VALU	Thu, Nov 30, 2006	57.21	58.79	56.00	58.22
2608	NASDAQ	VALU	Wed, Nov 29, 2006	54.76	58.13	54.55	56.75
2607	NASDAQ	VALU	Tue, Nov 28, 2006	50.56	54.76	50.51	54.16
2606	NASDAQ	VALU	Mon, Nov 27, 2006	50.06	50.50	49.87	50.38
2605	NASDAQ	VALU	Fri, Nov 24, 2006	49.89	50.78	49.83	50.45
2604	NASDAQ	VALU	Wed, Nov 22, 2006	50.68	50.68	49.89	49.89
2603	NASDAQ	VALU	Tue, Nov 21, 2006	49.05	50.21	49.05	50.21
2602	NASDAQ	VALU	Mon, Nov 20, 2006	48.20	49.27	48.20	49.04
2601	NASDAQ	VALU	Fri, Nov 17, 2006	49.09	49.09	48.06	48.45
2600	NASDAQ	VALU	Thu, Nov 16, 2006	49.41	49.53	48.76	48.89
2599	NASDAQ	VALU	Wed, Nov 15, 2006	49.99	50.28	49.02	50.06
2598	NASDAQ	VALU	Tue, Nov 14, 2006	49.45	49.93	48.98	49.60
2597	NASDAQ	VALU	Mon, Nov 13, 2006	51.04	52.28	49.55	50.25
2596	NASDAQ	VALU	Fri, Nov 10, 2006	52.28	52.36	51.37	51.79
2595	NASDAQ	VALU	Thu, Nov 9, 2006	51.15	52.06	51.15	51.43
2594	NASDAQ	VALU	Wed, Nov 8, 2006	50.75	51.71	49.97	51.15
2593	NASDAQ	VALU	Tue, Nov 7, 2006	47.96	49.43	47.96	48.93
2592	NASDAQ	VALU	Mon, Nov 6, 2006	48.45	48.45	47.67	48.20
2591	NASDAQ	VALU	Fri, Nov 3, 2006	48.91	48.91	48.00	48.25
2590	NASDAQ	VALU	Thu, Nov 2, 2006	50.43	50.43	48.43	48.97
2589	NASDAQ	VALU	Wed, Nov 1, 2006	51.86	53.30	51.00	51.13
2588	NASDAQ	VALU	Tue, Oct 31, 2006	53.94	53.94	52.00	53.43
2587	NASDAQ	VALU	Mon, Oct 30, 2006	53.01	53.77	53.00	53.13
2586	NASDAQ	VALU	Fri, Oct 27, 2006	52.65	53.56	52.03	53.00
2585	NASDAQ	VALU	Thu, Oct 26, 2006	54.56	54.56	52.37	52.37
2584	NASDAQ	VALU	Wed, Oct 25, 2006	50.71	50.71	49.90	50.18
2583	NASDAQ	VALU	Tue, Oct 24, 2006	50.07	51.43	50.07	50.71
2582	NASDAQ	VALU	Mon, Oct 23, 2006	50.49	52.12	50.49	51.41
2581	NASDAQ	VALU	Fri, Oct 20, 2006	50.38	51.30	50.38	50.95
2580	NASDAQ	VALU	Thu, Oct 19, 2006	48.00	49.94	48.00	49.94
2579	NASDAQ	VALU	Wed, Oct 18, 2006	47.53	48.03	47.53	48.03
2578	NASDAQ	VALU	Tue, Oct 17, 2006	45.70	48.00	45.70	48.00
2577	NASDAQ	VALU	Mon, Oct 16, 2006	46.30	46.33	46.10	46.30
2576	NASDAQ	VALU	Fri, Oct 13, 2006	45.36	45.36	45.34	45.34
2575	NASDAQ	VALU	Thu, Oct 12, 2006	44.75	45.16	44.22	45.16
2574	NASDAQ	VALU	Wed, Oct 11, 2006	44.49	44.83	44.04	44.45
2573	NASDAQ	VALU	Tue, Oct 10, 2006	45.17	45.17	44.05	44.49
2572	NASDAQ	VALU	Fri, Oct 6, 2006	44.48	44.90	44.48	44.49
2571	NASDAQ	VALU	Thu, Oct 5, 2006	46.53	46.53	44.25	44.99
2570	NASDAQ	VALU	Wed, Oct 4, 2006	44.02	46.34	44.02	46.34
2569	NASDAQ	VALU	Tue, Oct 3, 2006	45.18	45.38	45.00	45.38
2568	NASDAQ	VALU	Mon, Oct 2, 2006	46.19	46.19	45.27	45.27
2567	NASDAQ	VALU	Fri, Sep 29, 2006	46.80	46.82	46.61	46.61
2566	NASDAQ	VALU	Thu, Sep 28, 2006	45.85	46.78	45.82	46.78
2565	NASDAQ	VALU	Wed, Sep 27, 2006	46.09	46.68	46.09	46.21
2564	NASDAQ	VALU	Tue, Sep 26, 2006	46.10	46.10	45.27	45.65
2563	NASDAQ	VALU	Mon, Sep 25, 2006	46.10	46.12	46.05	46.12
2562	NASDAQ	VALU	Fri, Sep 22, 2006	45.27	46.08	45.24	45.84
2561	NASDAQ	VALU	Thu, Sep 21, 2006	46.00	46.10	46.00	46.10
2560	NASDAQ	VALU	Wed, Sep 20, 2006	46.10	46.10	45.70	46.00
2559	NASDAQ	VALU	Tue, Sep 19, 2006	45.75	46.10	45.48	46.02
2558	NASDAQ	VALU	Mon, Sep 18, 2006	45.68	45.77	45.51	45.51
2557	NASDAQ	VALU	Fri, Sep 15, 2006	46.41	46.74	46.38	46.38
2556	NASDAQ	VALU	Thu, Sep 14, 2006	45.40	46.38	45.40	46.38
2555	NASDAQ	VALU	Wed, Sep 13, 2006	45.27	45.78	45.27	45.40
2554	NASDAQ	VALU	Tue, Sep 12, 2006	44.65	44.65	44.03	44.62
2553	NASDAQ	VALU	Fri, Sep 8, 2006	44.02	44.02	44.02	44.02
2552	NASDAQ	VALU	Wed, Sep 6, 2006	44.52	44.82	44.40	44.42
2551	NASDAQ	VALU	Tue, Sep 5, 2006	45.74	45.74	44.20	45.49
2550	NASDAQ	VALU	Fri, Sep 1, 2006	44.78	45.05	44.78	45.02
2549	NASDAQ	VALU	Thu, Aug 31, 2006	45.68	45.68	45.29	45.29
2548	NASDAQ	VALU	Wed, Aug 30, 2006	45.00	45.03	44.75	45.00
2547	NASDAQ	VALU	Tue, Aug 29, 2006	44.46	44.98	44.06	44.98
2546	NASDAQ	VALU	Mon, Aug 28, 2006	44.14	44.24	44.14	44.24
2545	NASDAQ	VALU	Fri, Aug 25, 2006	43.10	44.83	43.10	44.50
2544	NASDAQ	VALU	Thu, Aug 24, 2006	42.93	43.78	42.49	43.50
2543	NASDAQ	VALU	Wed, Aug 23, 2006	43.43	43.43	42.60	43.43
2542	NASDAQ	VALU	Tue, Aug 22, 2006	42.15	42.81	41.95	42.80
2541	NASDAQ	VALU	Mon, Aug 21, 2006	42.76	42.76	42.02	42.02
2540	NASDAQ	VALU	Fri, Aug 18, 2006	42.43	42.43	41.84	42.00
2539	NASDAQ	VALU	Thu, Aug 17, 2006	40.51	42.19	40.51	42.19
2538	NASDAQ	VALU	Wed, Aug 16, 2006	40.76	41.07	40.70	41.07
2537	NASDAQ	VALU	Tue, Aug 15, 2006	42.00	42.00	40.50	40.97
2536	NASDAQ	VALU	Mon, Aug 14, 2006	41.74	42.00	41.74	41.93
2535	NASDAQ	VALU	Fri, Aug 11, 2006	40.48	41.53	40.48	41.50
2534	NASDAQ	VALU	Thu, Aug 10, 2006	39.61	41.19	39.60	41.19
2533	NASDAQ	VALU	Wed, Aug 9, 2006	39.22	39.61	39.22	39.61
2532	NASDAQ	VALU	Tue, Aug 8, 2006	40.57	40.59	39.48	40.10
2531	NASDAQ	VALU	Mon, Aug 7, 2006	41.11	41.11	40.03	40.43
2530	NASDAQ	VALU	Fri, Aug 4, 2006	42.72	42.96	41.07	41.37
2529	NASDAQ	VALU	Thu, Aug 3, 2006	42.14	42.14	42.14	42.14
2528	NASDAQ	VALU	Wed, Aug 2, 2006	39.02	41.55	39.02	41.07
2527	NASDAQ	VALU	Tue, Aug 1, 2006	40.84	40.84	40.24	40.67
2526	NASDAQ	VALU	Mon, Jul 31, 2006	39.49	40.61	39.01	40.51
2525	NASDAQ	VALU	Fri, Jul 28, 2006	38.83	40.15	38.83	40.15
2524	NASDAQ	VALU	Thu, Jul 27, 2006	39.88	39.88	39.00	39.07
2523	NASDAQ	VALU	Wed, Jul 26, 2006	43.00	43.00	39.00	39.17
2522	NASDAQ	VALU	Tue, Jul 25, 2006	39.56	39.57	39.56	39.57
2521	NASDAQ	VALU	Mon, Jul 24, 2006	39.03	39.66	39.03	39.66
2520	NASDAQ	VALU	Fri, Jul 21, 2006	41.57	41.57	39.61	40.42
2519	NASDAQ	VALU	Thu, Jul 20, 2006	42.69	42.69	40.94	40.99
2518	NASDAQ	VALU	Wed, Jul 19, 2006	41.99	42.02	41.99	42.02
2517	NASDAQ	VALU	Tue, Jul 18, 2006	39.94	40.46	39.91	40.46
2516	NASDAQ	VALU	Mon, Jul 17, 2006	40.61	40.61	40.14	40.14
2515	NASDAQ	VALU	Fri, Jul 14, 2006	41.89	41.89	40.61	40.61
2514	NASDAQ	VALU	Thu, Jul 13, 2006	42.44	42.44	41.28	41.28
2513	NASDAQ	VALU	Wed, Jul 12, 2006	41.19	41.19	40.82	40.82
2512	NASDAQ	VALU	Tue, Jul 11, 2006	42.13	42.13	41.83	41.83
2511	NASDAQ	VALU	Mon, Jul 10, 2006	43.61	44.21	43.61	44.21
2510	NASDAQ	VALU	Fri, Jul 7, 2006	45.00	45.82	44.19	44.19
2509	NASDAQ	VALU	Thu, Jul 6, 2006	43.32	45.48	41.65	45.00
2508	NASDAQ	VALU	Wed, Jul 5, 2006	41.20	43.20	41.20	42.64
2507	NASDAQ	VALU	Mon, Jul 3, 2006	42.47	42.47	41.64	41.99
2506	NASDAQ	VALU	Fri, Jun 30, 2006	44.20	44.20	42.70	42.70
2505	NASDAQ	VALU	Thu, Jun 29, 2006	45.21	45.21	43.82	44.20
2504	NASDAQ	VALU	Wed, Jun 28, 2006	43.86	44.33	43.86	44.33
2503	NASDAQ	VALU	Tue, Jun 27, 2006	46.49	46.51	44.37	44.37
2502	NASDAQ	VALU	Mon, Jun 26, 2006	45.28	46.43	45.28	46.25
2501	NASDAQ	VALU	Fri, Jun 23, 2006	44.73	46.74	44.73	45.91
2500	NASDAQ	VALU	Thu, Jun 22, 2006	44.00	46.01	44.00	46.01
2499	NASDAQ	VALU	Wed, Jun 21, 2006	43.68	45.50	43.49	45.50
2498	NASDAQ	VALU	Tue, Jun 20, 2006	42.94	43.63	42.94	43.40
2497	NASDAQ	VALU	Mon, Jun 19, 2006	42.67	43.24	42.67	42.81
2496	NASDAQ	VALU	Fri, Jun 16, 2006	42.30	43.17	42.30	43.17
2495	NASDAQ	VALU	Thu, Jun 15, 2006	43.20	43.20	42.51	42.51
2494	NASDAQ	VALU	Wed, Jun 14, 2006	42.33	42.33	41.55	42.25
2493	NASDAQ	VALU	Tue, Jun 13, 2006	41.00	41.20	41.00	41.20
2492	NASDAQ	VALU	Mon, Jun 12, 2006	41.86	41.86	40.58	40.65
2491	NASDAQ	VALU	Thu, Jun 8, 2006	40.14	41.03	40.00	40.59
2490	NASDAQ	VALU	Wed, Jun 7, 2006	40.40	40.40	40.20	40.20
2489	NASDAQ	VALU	Tue, Jun 6, 2006	40.04	40.77	40.04	40.63
2488	NASDAQ	VALU	Mon, Jun 5, 2006	41.08	41.30	41.03	41.03
2487	NASDAQ	VALU	Fri, Jun 2, 2006	42.31	42.31	42.31	42.31
2486	NASDAQ	VALU	Thu, Jun 1, 2006	42.10	42.35	42.10	42.35
2485	NASDAQ	VALU	Wed, May 31, 2006	41.72	41.90	41.70	41.90
2484	NASDAQ	VALU	Tue, May 30, 2006	41.06	41.50	41.06	41.40
2483	NASDAQ	VALU	Fri, May 26, 2006	41.06	41.06	41.06	41.06
2482	NASDAQ	VALU	Thu, May 25, 2006	40.35	40.74	40.06	40.25
2481	NASDAQ	VALU	Wed, May 24, 2006	40.00	40.60	40.00	40.14
2480	NASDAQ	VALU	Tue, May 23, 2006	41.17	41.25	41.17	41.25
2479	NASDAQ	VALU	Mon, May 22, 2006	42.53	42.65	41.89	42.10
2478	NASDAQ	VALU	Fri, May 19, 2006	41.81	41.84	41.81	41.84
2477	NASDAQ	VALU	Thu, May 18, 2006	42.41	42.41	42.07	42.30
2476	NASDAQ	VALU	Wed, May 17, 2006	41.30	42.20	41.00	42.00
2475	NASDAQ	VALU	Tue, May 16, 2006	41.84	42.02	41.57	42.02
2474	NASDAQ	VALU	Mon, May 15, 2006	42.00	42.14	41.32	42.14
2473	NASDAQ	VALU	Fri, May 12, 2006	43.31	43.31	42.30	42.37
2472	NASDAQ	VALU	Thu, May 11, 2006	43.25	43.42	42.78	43.38
2471	NASDAQ	VALU	Wed, May 10, 2006	42.39	43.20	42.39	43.20
2470	NASDAQ	VALU	Tue, May 9, 2006	41.10	42.43	41.10	42.42
2469	NASDAQ	VALU	Mon, May 8, 2006	41.64	41.70	41.44	41.44
2468	NASDAQ	VALU	Fri, May 5, 2006	41.02	41.25	41.02	41.25
2467	NASDAQ	VALU	Thu, May 4, 2006	41.25	41.25	41.25	41.25
2466	NASDAQ	VALU	Wed, May 3, 2006	41.41	41.42	41.00	41.04
2465	NASDAQ	VALU	Tue, May 2, 2006	41.81	41.81	41.11	41.58
2464	NASDAQ	VALU	Mon, May 1, 2006	41.25	41.80	40.90	41.09
2463	NASDAQ	VALU	Fri, Apr 28, 2006	40.84	41.25	40.84	41.25
2462	NASDAQ	VALU	Thu, Apr 27, 2006	41.00	41.71	40.92	41.00
2461	NASDAQ	VALU	Wed, Apr 26, 2006	41.57	41.70	40.95	41.00
2460	NASDAQ	VALU	Tue, Apr 25, 2006	41.50	41.50	41.00	41.00
2459	NASDAQ	VALU	Mon, Apr 24, 2006	40.90	41.01	40.90	41.00
2458	NASDAQ	VALU	Fri, Apr 21, 2006	41.00	41.25	40.90	40.90
2457	NASDAQ	VALU	Thu, Apr 20, 2006	41.02	41.24	40.91	41.24
2456	NASDAQ	VALU	Wed, Apr 19, 2006	41.76	41.96	41.18	41.78
2455	NASDAQ	VALU	Tue, Apr 18, 2006	41.45	41.68	41.10	41.10
2454	NASDAQ	VALU	Mon, Apr 17, 2006	41.70	41.70	40.16	40.24
2453	NASDAQ	VALU	Thu, Apr 13, 2006	40.73	41.64	40.73	41.64
2452	NASDAQ	VALU	Wed, Apr 12, 2006	40.50	40.76	40.50	40.73
2451	NASDAQ	VALU	Tue, Apr 11, 2006	40.38	40.41	39.65	39.91
2450	NASDAQ	VALU	Mon, Apr 10, 2006	40.62	40.62	39.60	39.74
2449	NASDAQ	VALU	Fri, Apr 7, 2006	40.30	40.33	39.65	39.65
2448	NASDAQ	VALU	Thu, Apr 6, 2006	40.89	40.95	39.81	39.90
2447	NASDAQ	VALU	Wed, Apr 5, 2006	38.57	40.19	38.57	39.57
2446	NASDAQ	VALU	Tue, Apr 4, 2006	38.68	39.18	38.50	38.50
2445	NASDAQ	VALU	Mon, Apr 3, 2006	37.25	38.71	37.25	38.45
2444	NASDAQ	VALU	Fri, Mar 31, 2006	37.24	37.24	36.46	37.00
2443	NASDAQ	VALU	Thu, Mar 30, 2006	37.25	37.25	36.25	36.76
2442	NASDAQ	VALU	Wed, Mar 29, 2006	37.05	37.25	37.05	37.25
2441	NASDAQ	VALU	Tue, Mar 28, 2006	36.85	36.85	36.85	36.85
2440	NASDAQ	VALU	Mon, Mar 27, 2006	35.60	36.60	35.60	36.60
2439	NASDAQ	VALU	Fri, Mar 24, 2006	35.60	36.00	35.60	36.00
2438	NASDAQ	VALU	Thu, Mar 23, 2006	34.40	35.25	34.40	35.25
2437	NASDAQ	VALU	Wed, Mar 22, 2006	34.27	34.50	34.10	34.40
2436	NASDAQ	VALU	Tue, Mar 21, 2006	33.90	34.00	33.77	33.82
2435	NASDAQ	VALU	Mon, Mar 20, 2006	33.66	34.75	33.51	34.00
2434	NASDAQ	VALU	Fri, Mar 17, 2006	33.75	33.75	33.43	33.51
2433	NASDAQ	VALU	Thu, Mar 16, 2006	34.00	34.00	33.45	33.58
2432	NASDAQ	VALU	Wed, Mar 15, 2006	33.97	34.20	33.97	34.20
2431	NASDAQ	VALU	Tue, Mar 14, 2006	34.50	34.65	34.00	34.27
2430	NASDAQ	VALU	Mon, Mar 13, 2006	35.23	35.23	34.56	34.59
2429	NASDAQ	VALU	Fri, Mar 10, 2006	34.05	34.25	34.00	34.25
2428	NASDAQ	VALU	Thu, Mar 9, 2006	33.85	34.05	33.80	34.05
2427	NASDAQ	VALU	Wed, Mar 8, 2006	33.60	33.83	33.60	33.74
2426	NASDAQ	VALU	Mon, Mar 6, 2006	34.00	34.00	33.36	33.36
2425	NASDAQ	VALU	Fri, Mar 3, 2006	33.36	33.74	33.11	33.22
2424	NASDAQ	VALU	Thu, Mar 2, 2006	33.22	33.95	33.22	33.30
2423	NASDAQ	VALU	Wed, Mar 1, 2006	33.50	34.00	33.32	33.72
2422	NASDAQ	VALU	Tue, Feb 28, 2006	34.00	34.00	33.85	33.85
2421	NASDAQ	VALU	Mon, Feb 27, 2006	34.00	34.00	33.97	34.00
2420	NASDAQ	VALU	Fri, Feb 24, 2006	34.62	34.62	34.05	34.05
2419	NASDAQ	VALU	Thu, Feb 23, 2006	34.75	34.75	34.75	34.75
2418	NASDAQ	VALU	Wed, Feb 22, 2006	34.75	34.75	34.75	34.75
2417	NASDAQ	VALU	Tue, Feb 21, 2006	34.75	34.75	34.16	34.74
2416	NASDAQ	VALU	Fri, Feb 17, 2006	35.52	35.52	34.75	34.75
2415	NASDAQ	VALU	Thu, Feb 16, 2006	35.10	35.10	34.66	34.66
2414	NASDAQ	VALU	Wed, Feb 15, 2006	34.87	34.87	34.16	34.16
2413	NASDAQ	VALU	Tue, Feb 14, 2006	35.48	35.48	34.80	34.85
2412	NASDAQ	VALU	Mon, Feb 13, 2006	34.40	34.75	34.40	34.75
2411	NASDAQ	VALU	Fri, Feb 10, 2006	35.34	35.34	34.55	34.55
2410	NASDAQ	VALU	Thu, Feb 9, 2006	35.00	35.88	35.00	35.34
2409	NASDAQ	VALU	Wed, Feb 8, 2006	35.58	35.58	34.44	35.26
2408	NASDAQ	VALU	Tue, Feb 7, 2006	35.16	35.16	34.71	34.71
2407	NASDAQ	VALU	Fri, Feb 3, 2006	35.55	35.55	34.70	34.83
2406	NASDAQ	VALU	Thu, Feb 2, 2006	34.11	35.25	34.11	34.75
2405	NASDAQ	VALU	Wed, Feb 1, 2006	34.75	35.38	34.74	35.00
2404	NASDAQ	VALU	Tue, Jan 31, 2006	36.22	36.22	34.75	34.75
2403	NASDAQ	VALU	Mon, Jan 30, 2006	34.06	35.39	34.06	35.39
2402	NASDAQ	VALU	Fri, Jan 27, 2006	34.28	34.74	34.28	34.62
2401	NASDAQ	VALU	Thu, Jan 26, 2006	36.15	36.15	34.33	34.75
2400	NASDAQ	VALU	Wed, Jan 25, 2006	34.75	34.75	33.51	33.51
2399	NASDAQ	VALU	Tue, Jan 24, 2006	34.74	34.75	34.20	34.50
2398	NASDAQ	VALU	Mon, Jan 23, 2006	35.49	35.49	34.30	34.30
2397	NASDAQ	VALU	Fri, Jan 20, 2006	34.73	34.90	34.03	34.90
2396	NASDAQ	VALU	Thu, Jan 19, 2006	33.71	35.49	33.71	34.74
2395	NASDAQ	VALU	Wed, Jan 18, 2006	34.00	34.00	33.37	33.75
2394	NASDAQ	VALU	Tue, Jan 17, 2006	35.80	35.80	34.00	34.00
2393	NASDAQ	VALU	Fri, Jan 13, 2006	35.40	35.40	34.76	34.85
2392	NASDAQ	VALU	Thu, Jan 12, 2006	35.38	35.39	34.75	34.75
2391	NASDAQ	VALU	Wed, Jan 11, 2006	36.46	36.46	34.75	34.75
2390	NASDAQ	VALU	Tue, Jan 10, 2006	34.99	35.16	34.99	35.16
2389	NASDAQ	VALU	Mon, Jan 9, 2006	34.94	35.37	34.94	35.09
2388	NASDAQ	VALU	Fri, Jan 6, 2006	35.54	35.54	34.10	35.08
2387	NASDAQ	VALU	Thu, Jan 5, 2006	34.00	34.50	34.00	34.02
2386	NASDAQ	VALU	Wed, Jan 4, 2006	34.69	34.69	34.69	34.69
2385	NASDAQ	VALU	Tue, Jan 3, 2006	35.53	35.53	34.82	34.89
2384	NASDAQ	VALU	Fri, Dec 30, 2005	35.32	35.32	35.32	35.32
2383	NASDAQ	VALU	Thu, Dec 29, 2005	33.36	34.53	33.36	34.53
2382	NASDAQ	VALU	Wed, Dec 28, 2005	34.01	34.11	34.01	34.06
2381	NASDAQ	VALU	Tue, Dec 27, 2005	35.25	35.25	34.02	34.12
2380	NASDAQ	VALU	Fri, Dec 23, 2005	36.50	36.99	35.74	35.74
2379	NASDAQ	VALU	Thu, Dec 22, 2005	37.26	37.26	36.28	36.38
2378	NASDAQ	VALU	Wed, Dec 21, 2005	38.59	38.63	35.81	36.26
2377	NASDAQ	VALU	Tue, Dec 20, 2005	39.51	39.51	39.35	39.35
2376	NASDAQ	VALU	Mon, Dec 19, 2005	41.24	41.24	38.56	38.56
2375	NASDAQ	VALU	Fri, Dec 16, 2005	39.94	39.98	38.96	38.96
2374	NASDAQ	VALU	Thu, Dec 15, 2005	39.34	39.94	39.34	39.92
2373	NASDAQ	VALU	Wed, Dec 14, 2005	40.77	40.77	39.33	39.33
2372	NASDAQ	VALU	Tue, Dec 13, 2005	38.58	39.33	38.58	39.33
2371	NASDAQ	VALU	Mon, Dec 12, 2005	39.85	39.85	39.84	39.84
2370	NASDAQ	VALU	Fri, Dec 9, 2005	41.00	41.37	40.77	40.77
2369	NASDAQ	VALU	Thu, Dec 8, 2005	42.61	43.04	41.30	42.90
2368	NASDAQ	VALU	Wed, Dec 7, 2005	43.03	43.03	41.48	41.90
2367	NASDAQ	VALU	Tue, Dec 6, 2005	40.61	41.00	40.46	40.47
2366	NASDAQ	VALU	Mon, Dec 5, 2005	38.56	40.95	38.56	39.96
2365	NASDAQ	VALU	Fri, Dec 2, 2005	39.61	39.61	39.61	39.61
2364	NASDAQ	VALU	Thu, Dec 1, 2005	40.50	40.50	39.36	39.36
2363	NASDAQ	VALU	Wed, Nov 30, 2005	40.30	40.30	40.30	40.30
2362	NASDAQ	VALU	Tue, Nov 29, 2005	38.83	38.83	38.83	38.83
2361	NASDAQ	VALU	Wed, Nov 23, 2005	40.10	40.10	40.10	40.10
2360	NASDAQ	VALU	Tue, Nov 22, 2005	40.95	40.95	40.00	40.00
2359	NASDAQ	VALU	Mon, Nov 21, 2005	39.80	39.80	39.80	39.80
2358	NASDAQ	VALU	Fri, Nov 18, 2005	40.80	40.80	40.00	40.00
2357	NASDAQ	VALU	Thu, Nov 17, 2005	39.57	42.97	38.57	38.94
2356	NASDAQ	VALU	Tue, Nov 15, 2005	41.32	41.32	41.32	41.32
2355	NASDAQ	VALU	Mon, Nov 14, 2005	40.41	42.17	40.41	42.17
2354	NASDAQ	VALU	Fri, Nov 11, 2005	40.28	40.28	40.28	40.28
2353	NASDAQ	VALU	Thu, Nov 10, 2005	38.75	39.95	38.75	39.95
2352	NASDAQ	VALU	Wed, Nov 9, 2005	39.35	39.39	38.76	38.76
2351	NASDAQ	VALU	Fri, Nov 4, 2005	39.00	39.50	38.48	38.48
2350	NASDAQ	VALU	Thu, Nov 3, 2005	39.45	39.45	39.45	39.45
2349	NASDAQ	VALU	Wed, Nov 2, 2005	39.33	39.39	38.34	38.34
2348	NASDAQ	VALU	Tue, Nov 1, 2005	37.25	39.00	37.25	38.60
2347	NASDAQ	VALU	Mon, Oct 31, 2005	39.00	39.00	38.57	39.00
2346	NASDAQ	VALU	Fri, Oct 28, 2005	36.81	38.90	36.80	38.71
2345	NASDAQ	VALU	Thu, Oct 27, 2005	36.10	37.08	36.01	36.01
2344	NASDAQ	VALU	Wed, Oct 26, 2005	38.55	39.00	36.33	36.33
2343	NASDAQ	VALU	Mon, Oct 24, 2005	37.35	37.35	37.35	37.35
2342	NASDAQ	VALU	Tue, Oct 18, 2005	36.18	37.07	36.00	37.07
2341	NASDAQ	VALU	Mon, Oct 17, 2005	36.17	36.18	36.17	36.18
2340	NASDAQ	VALU	Thu, Oct 13, 2005	37.79	38.18	37.79	38.18
2339	NASDAQ	VALU	Wed, Oct 12, 2005	38.03	39.00	38.03	38.37
2338	NASDAQ	VALU	Tue, Oct 11, 2005	38.13	39.24	38.09	39.12
2337	NASDAQ	VALU	Mon, Oct 10, 2005	38.00	39.27	38.00	38.95
2336	NASDAQ	VALU	Fri, Oct 7, 2005	38.14	38.14	38.01	38.01
2335	NASDAQ	VALU	Thu, Oct 6, 2005	37.18	38.00	36.92	36.92
2334	NASDAQ	VALU	Wed, Oct 5, 2005	37.49	37.49	36.01	36.01
2333	NASDAQ	VALU	Tue, Oct 4, 2005	39.26	39.26	38.39	38.41
2332	NASDAQ	VALU	Mon, Oct 3, 2005	38.61	39.19	38.61	39.19
2331	NASDAQ	VALU	Fri, Sep 30, 2005	38.72	39.14	38.72	39.14
2330	NASDAQ	VALU	Thu, Sep 29, 2005	38.33	38.86	38.33	38.86
2329	NASDAQ	VALU	Wed, Sep 28, 2005	38.67	38.90	38.34	38.34
2328	NASDAQ	VALU	Mon, Sep 26, 2005	37.34	38.89	37.34	38.89
2327	NASDAQ	VALU	Fri, Sep 23, 2005	38.57	38.57	38.40	38.40
2326	NASDAQ	VALU	Thu, Sep 22, 2005	39.24	39.24	37.81	37.81
2325	NASDAQ	VALU	Wed, Sep 21, 2005	39.06	39.06	38.00	38.00
2324	NASDAQ	VALU	Tue, Sep 20, 2005	37.67	37.67	37.67	37.67
2323	NASDAQ	VALU	Mon, Sep 19, 2005	39.45	39.45	38.80	39.01
2322	NASDAQ	VALU	Fri, Sep 16, 2005	39.79	39.79	38.23	39.30
2321	NASDAQ	VALU	Thu, Sep 15, 2005	38.89	39.00	38.89	39.00
2320	NASDAQ	VALU	Wed, Sep 14, 2005	38.54	39.00	38.54	39.00
2319	NASDAQ	VALU	Tue, Sep 13, 2005	38.44	39.00	38.44	39.00
2318	NASDAQ	VALU	Mon, Sep 12, 2005	38.36	39.26	38.36	38.65
2317	NASDAQ	VALU	Fri, Sep 9, 2005	38.68	38.68	38.68	38.68
2316	NASDAQ	VALU	Thu, Sep 8, 2005	38.68	38.68	38.68	38.68
2315	NASDAQ	VALU	Wed, Sep 7, 2005	39.46	39.46	39.46	39.46
2314	NASDAQ	VALU	Tue, Sep 6, 2005	39.17	39.46	38.67	39.46
2313	NASDAQ	VALU	Fri, Sep 2, 2005	39.50	39.50	39.50	39.50
2312	NASDAQ	VALU	Thu, Sep 1, 2005	39.15	39.15	39.15	39.15
2311	NASDAQ	VALU	Wed, Aug 31, 2005	39.90	39.90	39.50	39.75
2310	NASDAQ	VALU	Tue, Aug 30, 2005	38.78	38.78	38.78	38.78
2309	NASDAQ	VALU	Mon, Aug 29, 2005	38.18	39.78	38.18	39.78
2308	NASDAQ	VALU	Fri, Aug 26, 2005	37.70	37.80	37.70	37.80
2307	NASDAQ	VALU	Thu, Aug 25, 2005	38.11	38.11	38.11	38.11
2306	NASDAQ	VALU	Wed, Aug 24, 2005	38.07	38.07	38.07	38.07
2305	NASDAQ	VALU	Tue, Aug 23, 2005	37.03	38.18	37.03	38.18
2304	NASDAQ	VALU	Fri, Aug 19, 2005	37.67	37.90	37.67	37.90
2303	NASDAQ	VALU	Thu, Aug 18, 2005	37.77	37.92	37.77	37.92
2302	NASDAQ	VALU	Wed, Aug 17, 2005	37.72	37.72	37.72	37.72
2301	NASDAQ	VALU	Tue, Aug 16, 2005	38.03	38.51	38.03	38.40
2300	NASDAQ	VALU	Mon, Aug 15, 2005	37.35	37.65	37.35	37.65
2299	NASDAQ	VALU	Fri, Aug 12, 2005	37.01	37.06	37.01	37.06
2298	NASDAQ	VALU	Wed, Aug 10, 2005	39.60	39.60	38.18	38.18
2297	NASDAQ	VALU	Fri, Aug 5, 2005	39.06	39.06	38.48	38.65
2296	NASDAQ	VALU	Thu, Aug 4, 2005	39.50	40.00	39.50	40.00
2295	NASDAQ	VALU	Wed, Aug 3, 2005	39.20	39.20	39.20	39.20
2294	NASDAQ	VALU	Tue, Aug 2, 2005	39.50	39.50	39.20	39.21
2293	NASDAQ	VALU	Mon, Aug 1, 2005	39.16	39.20	38.06	39.20
2292	NASDAQ	VALU	Fri, Jul 29, 2005	38.57	38.57	35.64	37.42
2291	NASDAQ	VALU	Thu, Jul 28, 2005	37.58	37.90	35.78	35.78
2290	NASDAQ	VALU	Wed, Jul 27, 2005	38.35	38.35	38.35	38.35
2289	NASDAQ	VALU	Tue, Jul 26, 2005	37.29	37.29	37.28	37.29
2288	NASDAQ	VALU	Mon, Jul 25, 2005	36.66	37.30	36.63	36.63
2287	NASDAQ	VALU	Fri, Jul 22, 2005	35.66	35.66	35.66	35.66
2286	NASDAQ	VALU	Wed, Jul 20, 2005	36.55	37.49	36.55	37.49
2285	NASDAQ	VALU	Tue, Jul 19, 2005	36.53	37.01	36.53	36.83
2284	NASDAQ	VALU	Mon, Jul 18, 2005	37.73	37.73	37.73	37.73
2283	NASDAQ	VALU	Fri, Jul 15, 2005	37.73	37.73	37.73	37.73
2282	NASDAQ	VALU	Thu, Jul 14, 2005	38.52	38.60	38.16	38.16
2281	NASDAQ	VALU	Wed, Jul 13, 2005	39.66	40.02	38.60	39.47
2280	NASDAQ	VALU	Tue, Jul 12, 2005	39.39	40.00	39.39	39.61
2279	NASDAQ	VALU	Mon, Jul 11, 2005	39.50	40.00	39.50	40.00
2278	NASDAQ	VALU	Fri, Jul 8, 2005	37.74	39.50	37.74	39.50
2277	NASDAQ	VALU	Thu, Jul 7, 2005	38.63	39.01	38.32	39.00
2276	NASDAQ	VALU	Wed, Jul 6, 2005	39.44	39.44	39.14	39.14
2275	NASDAQ	VALU	Tue, Jul 5, 2005	39.82	39.82	39.00	39.44
2274	NASDAQ	VALU	Fri, Jul 1, 2005	38.37	38.53	38.37	38.53
2273	NASDAQ	VALU	Thu, Jun 30, 2005	38.30	39.25	38.30	39.25
2272	NASDAQ	VALU	Wed, Jun 29, 2005	36.24	40.00	36.17	39.78
2271	NASDAQ	VALU	Tue, Jun 28, 2005	35.13	35.52	35.13	35.52
2270	NASDAQ	VALU	Mon, Jun 27, 2005	35.97	35.97	35.12	35.94
2269	NASDAQ	VALU	Fri, Jun 24, 2005	36.57	36.57	35.50	36.36
2268	NASDAQ	VALU	Thu, Jun 23, 2005	37.52	38.49	37.30	37.57
2267	NASDAQ	VALU	Wed, Jun 22, 2005	37.10	38.08	37.05	38.08
2266	NASDAQ	VALU	Tue, Jun 21, 2005	36.26	37.00	36.25	36.37
2265	NASDAQ	VALU	Mon, Jun 20, 2005	34.01	35.38	34.01	35.35
2264	NASDAQ	VALU	Fri, Jun 17, 2005	32.39	35.50	32.39	35.28
2263	NASDAQ	VALU	Thu, Jun 16, 2005	34.67	35.98	34.67	35.98
2262	NASDAQ	VALU	Wed, Jun 15, 2005	34.41	34.64	34.38	34.46
2261	NASDAQ	VALU	Tue, Jun 14, 2005	34.93	34.93	34.03	34.41
2260	NASDAQ	VALU	Mon, Jun 13, 2005	33.50	34.60	33.50	34.34
2259	NASDAQ	VALU	Fri, Jun 10, 2005	34.00	34.00	33.41	33.50
2258	NASDAQ	VALU	Thu, Jun 9, 2005	34.27	34.85	34.04	34.04
2257	NASDAQ	VALU	Wed, Jun 8, 2005	35.47	35.47	34.98	34.98
2256	NASDAQ	VALU	Tue, Jun 7, 2005	34.64	35.15	34.40	34.88
2255	NASDAQ	VALU	Mon, Jun 6, 2005	34.50	34.50	34.50	34.50
2254	NASDAQ	VALU	Fri, Jun 3, 2005	35.03	35.03	34.74	34.74
2253	NASDAQ	VALU	Thu, Jun 2, 2005	36.40	36.40	35.36	35.36
2252	NASDAQ	VALU	Wed, Jun 1, 2005	36.69	36.85	36.07	36.17
2251	NASDAQ	VALU	Tue, May 31, 2005	37.42	37.42	36.32	36.32
2250	NASDAQ	VALU	Thu, May 26, 2005	35.87	37.49	35.87	37.49
2249	NASDAQ	VALU	Wed, May 25, 2005	35.62	36.46	35.62	36.46
2248	NASDAQ	VALU	Tue, May 24, 2005	35.31	35.63	34.34	35.63
2247	NASDAQ	VALU	Mon, May 23, 2005	34.62	34.62	34.62	34.62
2246	NASDAQ	VALU	Fri, May 20, 2005	35.30	36.31	35.18	35.85
2245	NASDAQ	VALU	Thu, May 19, 2005	35.23	35.23	35.08	35.08
2244	NASDAQ	VALU	Wed, May 18, 2005	35.39	35.39	35.01	35.01
2243	NASDAQ	VALU	Tue, May 17, 2005	37.10	37.10	35.20	35.57
2242	NASDAQ	VALU	Mon, May 16, 2005	35.35	36.49	35.25	36.08
2241	NASDAQ	VALU	Fri, May 13, 2005	35.71	36.49	35.71	36.49
2240	NASDAQ	VALU	Thu, May 12, 2005	37.48	38.10	36.58	36.58
2239	NASDAQ	VALU	Wed, May 11, 2005	36.67	37.59	36.08	37.37
2238	NASDAQ	VALU	Tue, May 10, 2005	38.40	38.40	37.29	37.60
2237	NASDAQ	VALU	Mon, May 9, 2005	38.89	38.89	38.45	38.45
2236	NASDAQ	VALU	Fri, May 6, 2005	38.90	38.90	38.60	38.60
2235	NASDAQ	VALU	Thu, May 5, 2005	38.90	39.08	38.86	38.90
2234	NASDAQ	VALU	Wed, May 4, 2005	39.35	39.35	39.01	39.01
2233	NASDAQ	VALU	Tue, May 3, 2005	39.70	39.70	38.85	38.86
2232	NASDAQ	VALU	Mon, May 2, 2005	38.70	39.52	38.70	39.52
2231	NASDAQ	VALU	Fri, Apr 29, 2005	39.35	39.48	38.70	39.40
2230	NASDAQ	VALU	Thu, Apr 28, 2005	38.86	38.86	38.82	38.82
2229	NASDAQ	VALU	Wed, Apr 27, 2005	39.56	39.56	39.01	39.20
2228	NASDAQ	VALU	Tue, Apr 26, 2005	39.26	39.26	39.25	39.25
2227	NASDAQ	VALU	Mon, Apr 25, 2005	39.10	40.73	39.10	39.51
2226	NASDAQ	VALU	Fri, Apr 22, 2005	40.00	40.15	39.10	39.10
2225	NASDAQ	VALU	Thu, Apr 21, 2005	40.00	40.36	39.97	40.36
2224	NASDAQ	VALU	Tue, Apr 19, 2005	40.37	41.00	40.37	41.00
2223	NASDAQ	VALU	Mon, Apr 18, 2005	41.92	41.92	40.30	41.18
2222	NASDAQ	VALU	Fri, Apr 15, 2005	40.00	41.11	39.97	41.11
2221	NASDAQ	VALU	Thu, Apr 14, 2005	40.00	40.00	39.95	39.99
2220	NASDAQ	VALU	Wed, Apr 13, 2005	40.15	40.15	40.15	40.15
2219	NASDAQ	VALU	Tue, Apr 12, 2005	39.99	40.40	39.91	40.40
2218	NASDAQ	VALU	Mon, Apr 11, 2005	39.97	40.58	39.97	40.00
2217	NASDAQ	VALU	Fri, Apr 8, 2005	40.03	40.03	40.00	40.00
2216	NASDAQ	VALU	Thu, Apr 7, 2005	40.39	40.75	40.00	40.10
2215	NASDAQ	VALU	Wed, Apr 6, 2005	38.85	39.49	38.85	39.49
2214	NASDAQ	VALU	Tue, Apr 5, 2005	38.85	38.85	38.85	38.85
2213	NASDAQ	VALU	Mon, Apr 4, 2005	39.00	39.00	38.85	38.85
2212	NASDAQ	VALU	Fri, Apr 1, 2005	39.00	39.00	39.00	39.00
2211	NASDAQ	VALU	Thu, Mar 31, 2005	39.00	39.71	38.95	39.00
2210	NASDAQ	VALU	Wed, Mar 30, 2005	38.84	38.84	38.61	38.64
2209	NASDAQ	VALU	Tue, Mar 29, 2005	38.61	39.97	38.61	38.90
2208	NASDAQ	VALU	Mon, Mar 28, 2005	38.86	38.86	38.61	38.61
2207	NASDAQ	VALU	Thu, Mar 24, 2005	39.44	39.44	38.57	38.57
2206	NASDAQ	VALU	Wed, Mar 23, 2005	38.75	38.75	38.50	38.55
2205	NASDAQ	VALU	Tue, Mar 22, 2005	39.75	39.76	38.75	38.75
2204	NASDAQ	VALU	Mon, Mar 21, 2005	39.75	41.29	39.75	41.29
2203	NASDAQ	VALU	Fri, Mar 18, 2005	41.58	41.58	39.75	39.75
2202	NASDAQ	VALU	Thu, Mar 17, 2005	39.65	40.19	39.65	40.19
2201	NASDAQ	VALU	Wed, Mar 16, 2005	39.93	40.92	39.71	40.75
2200	NASDAQ	VALU	Tue, Mar 15, 2005	39.60	40.52	39.60	39.60
2199	NASDAQ	VALU	Mon, Mar 14, 2005	39.80	39.81	39.60	39.60
2198	NASDAQ	VALU	Fri, Mar 11, 2005	40.01	40.01	39.67	39.67
2197	NASDAQ	VALU	Thu, Mar 10, 2005	40.00	40.00	40.00	40.00
2196	NASDAQ	VALU	Wed, Mar 9, 2005	40.50	40.51	40.50	40.50
2195	NASDAQ	VALU	Tue, Mar 8, 2005	40.81	40.81	40.50	40.50
2194	NASDAQ	VALU	Mon, Mar 7, 2005	40.60	41.20	40.50	41.20
2193	NASDAQ	VALU	Fri, Mar 4, 2005	40.61	40.61	40.61	40.61
2192	NASDAQ	VALU	Thu, Mar 3, 2005	40.89	41.00	40.72	40.72
2191	NASDAQ	VALU	Tue, Mar 1, 2005	40.54	41.00	40.52	41.00
2190	NASDAQ	VALU	Mon, Feb 28, 2005	40.11	41.00	40.10	40.33
2189	NASDAQ	VALU	Fri, Feb 25, 2005	40.08	40.89	40.08	40.58
2188	NASDAQ	VALU	Thu, Feb 24, 2005	40.58	40.58	40.05	40.06
2187	NASDAQ	VALU	Wed, Feb 23, 2005	40.06	40.07	40.05	40.07
2186	NASDAQ	VALU	Tue, Feb 22, 2005	40.58	40.58	40.05	40.05
2185	NASDAQ	VALU	Fri, Feb 18, 2005	40.57	40.57	40.05	40.07
2184	NASDAQ	VALU	Thu, Feb 17, 2005	40.05	40.05	40.05	40.05
2183	NASDAQ	VALU	Wed, Feb 16, 2005	40.02	40.07	40.02	40.06
2182	NASDAQ	VALU	Tue, Feb 15, 2005	41.13	41.13	40.63	40.63
2181	NASDAQ	VALU	Mon, Feb 14, 2005	40.50	40.50	40.50	40.50
2180	NASDAQ	VALU	Fri, Feb 11, 2005	41.47	41.47	40.71	40.71
2179	NASDAQ	VALU	Thu, Feb 10, 2005	40.49	40.51	40.49	40.49
2178	NASDAQ	VALU	Wed, Feb 9, 2005	40.00	40.06	40.00	40.06
2177	NASDAQ	VALU	Tue, Feb 8, 2005	42.34	42.34	42.34	42.34
2176	NASDAQ	VALU	Mon, Feb 7, 2005	41.79	41.79	41.09	41.09
2175	NASDAQ	VALU	Fri, Feb 4, 2005	41.50	42.01	41.50	41.65
2174	NASDAQ	VALU	Thu, Feb 3, 2005	41.00	41.68	41.00	41.66
2173	NASDAQ	VALU	Wed, Feb 2, 2005	40.42	41.94	40.42	41.00
2172	NASDAQ	VALU	Tue, Feb 1, 2005	42.50	42.50	41.34	41.35
2171	NASDAQ	VALU	Mon, Jan 31, 2005	41.76	41.76	41.76	41.76
2170	NASDAQ	VALU	Thu, Jan 27, 2005	41.08	41.25	41.00	41.25
2169	NASDAQ	VALU	Wed, Jan 26, 2005	41.51	41.51	41.32	41.32
2168	NASDAQ	VALU	Tue, Jan 25, 2005	41.00	41.31	40.95	41.00
2167	NASDAQ	VALU	Mon, Jan 24, 2005	41.77	41.80	41.00	41.00
2166	NASDAQ	VALU	Fri, Jan 21, 2005	40.70	40.87	40.69	40.87
2165	NASDAQ	VALU	Thu, Jan 20, 2005	39.73	40.94	39.73	40.00
2164	NASDAQ	VALU	Wed, Jan 19, 2005	40.79	40.79	40.00	40.22
2163	NASDAQ	VALU	Tue, Jan 18, 2005	39.70	40.45	39.00	39.00
2162	NASDAQ	VALU	Fri, Jan 14, 2005	40.10	40.21	39.76	40.05
2161	NASDAQ	VALU	Thu, Jan 13, 2005	39.78	40.11	39.77	39.77
2160	NASDAQ	VALU	Wed, Jan 12, 2005	39.85	40.40	39.50	40.30
2159	NASDAQ	VALU	Tue, Jan 11, 2005	39.30	39.86	39.30	39.70
2158	NASDAQ	VALU	Mon, Jan 10, 2005	39.00	40.17	39.00	39.80
2157	NASDAQ	VALU	Fri, Jan 7, 2005	40.40	40.40	39.19	39.25
2156	NASDAQ	VALU	Thu, Jan 6, 2005	39.91	40.03	39.74	39.83
2155	NASDAQ	VALU	Wed, Jan 5, 2005	40.94	40.94	39.70	39.75
2154	NASDAQ	VALU	Tue, Jan 4, 2005	39.92	40.16	39.81	40.03
2153	NASDAQ	VALU	Mon, Jan 3, 2005	39.57	39.93	39.25	39.93
2152	NASDAQ	VALU	Fri, Dec 31, 2004	39.20	39.35	39.20	39.35
2151	NASDAQ	VALU	Thu, Dec 30, 2004	39.41	40.50	38.36	39.30
2150	NASDAQ	VALU	Wed, Dec 29, 2004	40.60	40.60	40.60	40.60
2149	NASDAQ	VALU	Tue, Dec 28, 2004	40.04	40.59	38.85	40.59
2148	NASDAQ	VALU	Mon, Dec 27, 2004	39.01	40.04	39.01	39.66
2147	NASDAQ	VALU	Thu, Dec 23, 2004	39.89	40.00	39.89	40.00
2146	NASDAQ	VALU	Wed, Dec 22, 2004	39.99	40.69	39.99	40.69
2145	NASDAQ	VALU	Tue, Dec 21, 2004	41.00	41.50	41.00	41.50
2144	NASDAQ	VALU	Mon, Dec 20, 2004	40.40	41.00	40.40	41.00
2143	NASDAQ	VALU	Fri, Dec 17, 2004	38.92	40.40	38.92	40.40
2142	NASDAQ	VALU	Thu, Dec 16, 2004	39.70	40.40	39.03	39.50
2141	NASDAQ	VALU	Wed, Dec 15, 2004	39.70	39.99	39.43	39.50
2140	NASDAQ	VALU	Tue, Dec 14, 2004	38.99	39.31	38.99	39.20
2139	NASDAQ	VALU	Mon, Dec 13, 2004	39.12	39.83	38.57	38.90
2138	NASDAQ	VALU	Fri, Dec 10, 2004	39.95	39.95	38.15	39.67
2137	NASDAQ	VALU	Thu, Dec 9, 2004	38.44	39.95	38.44	39.95
2136	NASDAQ	VALU	Wed, Dec 8, 2004	37.51	40.10	37.51	40.10
2135	NASDAQ	VALU	Tue, Dec 7, 2004	40.64	40.64	38.50	38.50
2134	NASDAQ	VALU	Mon, Dec 6, 2004	41.00	41.00	40.49	40.49
2133	NASDAQ	VALU	Fri, Dec 3, 2004	40.53	41.19	40.53	41.19
2132	NASDAQ	VALU	Thu, Dec 2, 2004	40.50	40.70	40.14	40.70
2131	NASDAQ	VALU	Wed, Dec 1, 2004	40.00	40.03	39.48	40.00
2130	NASDAQ	VALU	Tue, Nov 30, 2004	40.00	40.55	40.00	40.00
2129	NASDAQ	VALU	Mon, Nov 29, 2004	40.33	40.33	38.55	39.90
2128	NASDAQ	VALU	Fri, Nov 26, 2004	38.91	39.30	38.91	39.27
2127	NASDAQ	VALU	Wed, Nov 24, 2004	39.32	39.90	38.81	39.90
2126	NASDAQ	VALU	Tue, Nov 23, 2004	38.75	39.20	38.75	39.20
2125	NASDAQ	VALU	Mon, Nov 22, 2004	38.80	38.80	38.30	38.30
2124	NASDAQ	VALU	Fri, Nov 19, 2004	38.50	38.50	37.51	38.17
2123	NASDAQ	VALU	Thu, Nov 18, 2004	38.85	38.89	37.84	38.64
2122	NASDAQ	VALU	Wed, Nov 17, 2004	39.30	39.30	38.75	38.75
2121	NASDAQ	VALU	Tue, Nov 16, 2004	38.20	39.33	38.20	38.61
2120	NASDAQ	VALU	Mon, Nov 15, 2004	39.33	39.33	37.70	38.28
2119	NASDAQ	VALU	Fri, Nov 12, 2004	38.50	38.50	38.50	38.50
2118	NASDAQ	VALU	Thu, Nov 11, 2004	38.30	38.36	37.54	38.35
2117	NASDAQ	VALU	Wed, Nov 10, 2004	38.00	38.43	37.48	38.25
2116	NASDAQ	VALU	Tue, Nov 9, 2004	37.98	38.38	37.40	38.38
2115	NASDAQ	VALU	Mon, Nov 8, 2004	38.00	38.00	37.67	37.89
2114	NASDAQ	VALU	Fri, Nov 5, 2004	37.50	38.24	37.48	38.24
2113	NASDAQ	VALU	Thu, Nov 4, 2004	37.18	37.18	35.95	36.81
2112	NASDAQ	VALU	Wed, Nov 3, 2004	36.06	37.47	35.95	36.58
2111	NASDAQ	VALU	Tue, Nov 2, 2004	35.95	36.72	35.95	36.72
2110	NASDAQ	VALU	Mon, Nov 1, 2004	35.95	35.95	35.95	35.95
2109	NASDAQ	VALU	Fri, Oct 29, 2004	36.18	36.19	36.00	36.19
2108	NASDAQ	VALU	Thu, Oct 28, 2004	35.95	36.75	35.95	36.75
2107	NASDAQ	VALU	Wed, Oct 27, 2004	35.93	36.78	35.93	36.75
2106	NASDAQ	VALU	Tue, Oct 26, 2004	36.60	36.74	35.00	36.74
2105	NASDAQ	VALU	Mon, Oct 25, 2004	36.80	36.83	36.80	36.83
2104	NASDAQ	VALU	Fri, Oct 22, 2004	36.80	36.80	36.50	36.50
2103	NASDAQ	VALU	Thu, Oct 21, 2004	36.80	36.80	36.75	36.75
2102	NASDAQ	VALU	Wed, Oct 20, 2004	36.32	36.34	36.25	36.25
2101	NASDAQ	VALU	Tue, Oct 19, 2004	36.80	36.80	36.80	36.80
2100	NASDAQ	VALU	Mon, Oct 18, 2004	36.81	36.81	36.81	36.81
2099	NASDAQ	VALU	Fri, Oct 15, 2004	37.42	37.42	37.42	37.42
2098	NASDAQ	VALU	Thu, Oct 14, 2004	38.40	38.40	37.42	37.42
2097	NASDAQ	VALU	Wed, Oct 13, 2004	37.72	37.72	37.50	37.51
2096	NASDAQ	VALU	Tue, Oct 12, 2004	35.65	38.28	35.65	37.72
2095	NASDAQ	VALU	Mon, Oct 11, 2004	36.42	36.42	36.42	36.42
2094	NASDAQ	VALU	Fri, Oct 8, 2004	36.44	36.45	35.90	36.45
2093	NASDAQ	VALU	Thu, Oct 7, 2004	35.95	35.95	35.95	35.95
2092	NASDAQ	VALU	Wed, Oct 6, 2004	36.68	36.68	36.19	36.19
2091	NASDAQ	VALU	Tue, Oct 5, 2004	36.08	36.22	36.08	36.22
2090	NASDAQ	VALU	Mon, Oct 4, 2004	37.63	38.20	35.90	36.08
2089	NASDAQ	VALU	Fri, Oct 1, 2004	38.40	38.40	37.66	38.00
2088	NASDAQ	VALU	Thu, Sep 30, 2004	35.96	38.40	35.96	37.00
2087	NASDAQ	VALU	Wed, Sep 29, 2004	35.92	36.96	35.92	36.96
2086	NASDAQ	VALU	Tue, Sep 28, 2004	37.00	37.81	36.65	37.31
2085	NASDAQ	VALU	Mon, Sep 27, 2004	36.95	37.21	36.46	37.02
2084	NASDAQ	VALU	Fri, Sep 24, 2004	33.70	37.00	33.70	37.00
2083	NASDAQ	VALU	Thu, Sep 23, 2004	36.60	37.50	36.40	37.41
2082	NASDAQ	VALU	Wed, Sep 22, 2004	36.98	36.98	36.37	36.61
2081	NASDAQ	VALU	Tue, Sep 21, 2004	37.38	39.14	36.00	37.86
2080	NASDAQ	VALU	Mon, Sep 20, 2004	38.00	38.77	38.00	38.35
2079	NASDAQ	VALU	Fri, Sep 17, 2004	37.94	39.00	36.13	39.00
2078	NASDAQ	VALU	Thu, Sep 16, 2004	37.10	37.10	37.10	37.10
2077	NASDAQ	VALU	Wed, Sep 15, 2004	36.80	37.41	35.56	36.00
2076	NASDAQ	VALU	Mon, Sep 13, 2004	36.30	36.30	36.30	36.30
2075	NASDAQ	VALU	Fri, Sep 10, 2004	38.01	38.15	36.36	36.36
2074	NASDAQ	VALU	Thu, Sep 9, 2004	37.15	37.36	37.15	37.36
2073	NASDAQ	VALU	Tue, Sep 7, 2004	36.36	37.46	36.36	37.41
2072	NASDAQ	VALU	Fri, Sep 3, 2004	38.76	38.76	36.50	36.69
2071	NASDAQ	VALU	Thu, Sep 2, 2004	37.00	37.97	36.40	37.97
2070	NASDAQ	VALU	Wed, Sep 1, 2004	38.47	39.48	36.67	37.24
2069	NASDAQ	VALU	Tue, Aug 31, 2004	39.00	39.00	36.91	36.91
2068	NASDAQ	VALU	Mon, Aug 30, 2004	36.95	38.70	36.95	38.06
2067	NASDAQ	VALU	Fri, Aug 27, 2004	37.90	37.90	37.58	37.59
2066	NASDAQ	VALU	Thu, Aug 26, 2004	38.36	38.36	38.11	38.11
2065	NASDAQ	VALU	Wed, Aug 25, 2004	37.69	37.69	37.58	37.58
2064	NASDAQ	VALU	Tue, Aug 24, 2004	38.00	38.00	36.87	36.87
2063	NASDAQ	VALU	Mon, Aug 23, 2004	38.00	38.00	38.00	38.00
2062	NASDAQ	VALU	Fri, Aug 20, 2004	38.23	38.23	36.78	37.71
2061	NASDAQ	VALU	Thu, Aug 19, 2004	37.75	38.00	37.73	37.77
2060	NASDAQ	VALU	Wed, Aug 18, 2004	38.01	38.39	37.78	38.21
2059	NASDAQ	VALU	Tue, Aug 17, 2004	37.94	38.50	36.55	38.50
2058	NASDAQ	VALU	Mon, Aug 16, 2004	35.07	36.94	35.07	36.94
2057	NASDAQ	VALU	Fri, Aug 13, 2004	35.53	35.53	35.53	35.53
2056	NASDAQ	VALU	Thu, Aug 12, 2004	35.60	36.00	35.60	35.75
2055	NASDAQ	VALU	Tue, Aug 10, 2004	35.48	36.52	35.48	36.12
2054	NASDAQ	VALU	Mon, Aug 9, 2004	36.01	36.44	35.67	36.09
2053	NASDAQ	VALU	Fri, Aug 6, 2004	37.16	37.16	35.60	35.94
2052	NASDAQ	VALU	Thu, Aug 5, 2004	38.60	38.60	37.16	37.60
2051	NASDAQ	VALU	Wed, Aug 4, 2004	36.53	37.60	36.50	37.30
2050	NASDAQ	VALU	Tue, Aug 3, 2004	36.63	36.88	36.12	36.65
2049	NASDAQ	VALU	Mon, Aug 2, 2004	35.00	37.45	32.96	37.45
2048	NASDAQ	VALU	Fri, Jul 30, 2004	34.00	35.14	33.43	35.14
2047	NASDAQ	VALU	Thu, Jul 29, 2004	34.35	34.74	33.42	33.87
2046	NASDAQ	VALU	Wed, Jul 28, 2004	32.00	34.95	32.00	33.40
2045	NASDAQ	VALU	Tue, Jul 27, 2004	31.50	32.60	31.02	32.60
2044	NASDAQ	VALU	Mon, Jul 26, 2004	33.35	33.50	31.50	31.75
2043	NASDAQ	VALU	Fri, Jul 23, 2004	30.79	33.00	29.50	32.25
2042	NASDAQ	VALU	Thu, Jul 22, 2004	33.55	33.55	31.75	31.79
2041	NASDAQ	VALU	Wed, Jul 21, 2004	33.10	33.50	32.46	32.70
2040	NASDAQ	VALU	Tue, Jul 20, 2004	31.48	33.09	30.50	32.58
2039	NASDAQ	VALU	Mon, Jul 19, 2004	31.63	32.66	31.63	32.48
2038	NASDAQ	VALU	Fri, Jul 16, 2004	31.00	33.18	31.00	32.91
2037	NASDAQ	VALU	Thu, Jul 15, 2004	30.60	32.84	30.60	32.54
2036	NASDAQ	VALU	Wed, Jul 14, 2004	31.35	32.00	31.35	31.92
2035	NASDAQ	VALU	Tue, Jul 13, 2004	31.00	31.50	31.00	31.36
2034	NASDAQ	VALU	Mon, Jul 12, 2004	31.10	31.32	30.25	31.09
2033	NASDAQ	VALU	Fri, Jul 9, 2004	32.21	32.21	31.03	31.30
2032	NASDAQ	VALU	Thu, Jul 8, 2004	34.50	34.50	32.36	32.36
2031	NASDAQ	VALU	Wed, Jul 7, 2004	34.95	34.95	34.15	34.20
2030	NASDAQ	VALU	Tue, Jul 6, 2004	34.32	34.61	34.26	34.61
2029	NASDAQ	VALU	Fri, Jul 2, 2004	35.36	35.97	35.01	35.02
2028	NASDAQ	VALU	Thu, Jul 1, 2004	36.66	36.66	35.36	35.55
2027	NASDAQ	VALU	Wed, Jun 30, 2004	35.36	36.24	35.36	35.91
2026	NASDAQ	VALU	Tue, Jun 29, 2004	36.23	36.23	35.25	35.46
2025	NASDAQ	VALU	Mon, Jun 28, 2004	35.47	36.94	35.25	35.25
2024	NASDAQ	VALU	Fri, Jun 25, 2004	38.54	38.59	35.00	35.55
2023	NASDAQ	VALU	Thu, Jun 24, 2004	37.60	38.00	37.10	37.39
2022	NASDAQ	VALU	Wed, Jun 23, 2004	38.36	38.76	37.26	38.00
2021	NASDAQ	VALU	Tue, Jun 22, 2004	38.00	39.00	37.75	38.39
2020	NASDAQ	VALU	Mon, Jun 21, 2004	37.15	38.00	37.07	38.00
2019	NASDAQ	VALU	Fri, Jun 18, 2004	38.38	38.38	36.32	36.97
2018	NASDAQ	VALU	Thu, Jun 17, 2004	38.20	38.20	37.90	38.11
2017	NASDAQ	VALU	Wed, Jun 16, 2004	38.16	38.20	37.98	38.15
2016	NASDAQ	VALU	Tue, Jun 15, 2004	38.15	38.39	38.00	38.30
2015	NASDAQ	VALU	Mon, Jun 14, 2004	38.50	38.50	38.08	38.15
2014	NASDAQ	VALU	Thu, Jun 10, 2004	38.20	38.89	38.12	38.31
2013	NASDAQ	VALU	Wed, Jun 9, 2004	38.43	38.55	38.00	38.01
2012	NASDAQ	VALU	Tue, Jun 8, 2004	39.49	39.49	38.41	38.48
2011	NASDAQ	VALU	Mon, Jun 7, 2004	38.41	39.23	38.33	39.07
2010	NASDAQ	VALU	Fri, Jun 4, 2004	38.40	39.46	38.39	38.48
2009	NASDAQ	VALU	Thu, Jun 3, 2004	39.85	39.85	36.99	38.45
2008	NASDAQ	VALU	Wed, Jun 2, 2004	38.50	38.50	36.16	37.95
2007	NASDAQ	VALU	Tue, Jun 1, 2004	38.85	39.00	37.94	38.04
2006	NASDAQ	VALU	Fri, May 28, 2004	38.75	39.07	38.00	38.82
2005	NASDAQ	VALU	Thu, May 27, 2004	38.68	40.39	38.00	38.62
2004	NASDAQ	VALU	Wed, May 26, 2004	40.50	40.50	38.00	38.22
2003	NASDAQ	VALU	Tue, May 25, 2004	37.56	40.99	37.56	39.01
2002	NASDAQ	VALU	Mon, May 24, 2004	42.25	42.72	37.01	38.30
2001	NASDAQ	VALU	Fri, May 21, 2004	44.43	45.17	42.06	42.65
2000	NASDAQ	VALU	Thu, May 20, 2004	48.00	49.49	44.05	45.61
1999	NASDAQ	VALU	Wed, May 19, 2004	63.02	63.69	62.50	63.52
1998	NASDAQ	VALU	Tue, May 18, 2004	63.50	63.89	63.02	63.31
1997	NASDAQ	VALU	Mon, May 17, 2004	63.23	64.47	63.01	63.02
1996	NASDAQ	VALU	Fri, May 14, 2004	63.01	63.25	63.01	63.25
1995	NASDAQ	VALU	Thu, May 13, 2004	63.21	64.09	62.90	63.88
1994	NASDAQ	VALU	Wed, May 12, 2004	63.56	63.99	62.84	63.50
1993	NASDAQ	VALU	Tue, May 11, 2004	64.74	64.94	64.26	64.74
1992	NASDAQ	VALU	Mon, May 10, 2004	63.95	64.85	63.40	63.66
1991	NASDAQ	VALU	Fri, May 7, 2004	63.99	65.24	63.99	64.85
1990	NASDAQ	VALU	Thu, May 6, 2004	65.00	65.00	64.00	64.37
1989	NASDAQ	VALU	Wed, May 5, 2004	64.00	65.97	63.80	64.99
1988	NASDAQ	VALU	Tue, May 4, 2004	67.75	67.75	63.50	65.03
1987	NASDAQ	VALU	Mon, May 3, 2004	67.00	69.50	63.90	63.90
1986	NASDAQ	VALU	Fri, Apr 30, 2004	65.00	67.40	64.16	64.26
1985	NASDAQ	VALU	Thu, Apr 29, 2004	72.72	74.20	63.51	64.16
1984	NASDAQ	VALU	Wed, Apr 28, 2004	68.58	73.00	66.52	69.30
1983	NASDAQ	VALU	Tue, Apr 27, 2004	64.40	66.95	64.40	66.00
1982	NASDAQ	VALU	Mon, Apr 26, 2004	71.20	71.20	63.96	63.96
1981	NASDAQ	VALU	Fri, Apr 23, 2004	54.75	54.75	53.15	53.15
1980	NASDAQ	VALU	Thu, Apr 22, 2004	53.57	54.00	53.02	53.02
1979	NASDAQ	VALU	Tue, Apr 20, 2004	52.99	53.19	50.99	52.24
1978	NASDAQ	VALU	Mon, Apr 19, 2004	51.99	51.99	50.09	50.09
1977	NASDAQ	VALU	Fri, Apr 16, 2004	52.00	52.50	51.27	51.49
1976	NASDAQ	VALU	Thu, Apr 15, 2004	50.03	50.33	50.00	50.33
1975	NASDAQ	VALU	Wed, Apr 14, 2004	51.00	51.68	49.50	51.68
1974	NASDAQ	VALU	Tue, Apr 13, 2004	55.00	55.00	52.80	52.80
1973	NASDAQ	VALU	Mon, Apr 12, 2004	54.91	54.91	54.91	54.91
1972	NASDAQ	VALU	Thu, Apr 8, 2004	53.99	55.00	53.98	54.85
1971	NASDAQ	VALU	Mon, Apr 5, 2004	49.52	53.21	49.52	53.04
1970	NASDAQ	VALU	Fri, Apr 2, 2004	49.07	53.86	49.07	53.86
1969	NASDAQ	VALU	Thu, Apr 1, 2004	49.05	50.53	49.05	50.53
1968	NASDAQ	VALU	Wed, Mar 31, 2004	52.73	52.73	52.73	52.73
1967	NASDAQ	VALU	Tue, Mar 30, 2004	52.51	53.03	52.51	52.73
1966	NASDAQ	VALU	Mon, Mar 29, 2004	52.88	52.88	52.85	52.85
1965	NASDAQ	VALU	Fri, Mar 26, 2004	51.07	51.07	50.80	51.07
1964	NASDAQ	VALU	Thu, Mar 25, 2004	51.13	52.32	50.80	50.80
1963	NASDAQ	VALU	Wed, Mar 24, 2004	50.25	50.25	49.50	49.77
1962	NASDAQ	VALU	Tue, Mar 23, 2004	49.50	50.00	49.25	50.00
1961	NASDAQ	VALU	Mon, Mar 22, 2004	49.25	50.00	49.25	49.75
1960	NASDAQ	VALU	Fri, Mar 19, 2004	51.71	51.71	49.75	50.00
1959	NASDAQ	VALU	Thu, Mar 18, 2004	50.75	51.80	49.14	50.65
1958	NASDAQ	VALU	Wed, Mar 17, 2004	52.99	52.99	50.05	50.05
1957	NASDAQ	VALU	Tue, Mar 16, 2004	52.82	52.82	52.82	52.82
1956	NASDAQ	VALU	Mon, Mar 15, 2004	50.76	52.88	50.00	50.00
1955	NASDAQ	VALU	Fri, Mar 12, 2004	51.50	51.50	51.50	51.50
1954	NASDAQ	VALU	Thu, Mar 11, 2004	50.75	51.81	50.00	51.50
1953	NASDAQ	VALU	Wed, Mar 10, 2004	50.00	50.00	48.90	49.80
1952	NASDAQ	VALU	Tue, Mar 9, 2004	50.92	50.92	50.00	50.00
1951	NASDAQ	VALU	Mon, Mar 8, 2004	50.64	50.67	50.55	50.55
1950	NASDAQ	VALU	Fri, Mar 5, 2004	50.50	52.37	49.92	49.92
1949	NASDAQ	VALU	Thu, Mar 4, 2004	48.97	50.09	48.97	50.09
1948	NASDAQ	VALU	Wed, Mar 3, 2004	48.60	48.60	48.50	48.50
1947	NASDAQ	VALU	Tue, Mar 2, 2004	52.88	52.88	48.50	51.73
1946	NASDAQ	VALU	Mon, Mar 1, 2004	48.97	48.97	48.97	48.97
1945	NASDAQ	VALU	Fri, Feb 27, 2004	52.34	52.34	52.34	52.34
1944	NASDAQ	VALU	Thu, Feb 26, 2004	48.75	52.15	48.75	48.77
1943	NASDAQ	VALU	Wed, Feb 25, 2004	48.75	48.75	48.75	48.75
1942	NASDAQ	VALU	Tue, Feb 24, 2004	49.86	51.95	49.49	49.49
1941	NASDAQ	VALU	Mon, Feb 23, 2004	48.50	50.00	48.10	49.93
1940	NASDAQ	VALU	Fri, Feb 20, 2004	51.81	51.81	49.40	49.40
1939	NASDAQ	VALU	Thu, Feb 19, 2004	51.00	51.72	51.00	51.30
1938	NASDAQ	VALU	Wed, Feb 18, 2004	51.26	52.15	51.26	51.80
1937	NASDAQ	VALU	Tue, Feb 17, 2004	50.00	50.03	49.95	50.03
1936	NASDAQ	VALU	Fri, Feb 13, 2004	51.82	51.82	51.20	51.20
1935	NASDAQ	VALU	Wed, Feb 11, 2004	53.00	53.00	53.00	53.00
1934	NASDAQ	VALU	Tue, Feb 10, 2004	52.25	52.90	50.94	50.94
1933	NASDAQ	VALU	Mon, Feb 9, 2004	52.00	52.00	52.00	52.00
1932	NASDAQ	VALU	Fri, Feb 6, 2004	49.97	51.52	49.61	51.52
1931	NASDAQ	VALU	Thu, Feb 5, 2004	49.32	50.00	49.32	49.62
1930	NASDAQ	VALU	Wed, Feb 4, 2004	49.37	49.53	49.37	49.37
1929	NASDAQ	VALU	Tue, Feb 3, 2004	49.90	49.90	49.37	49.90
1928	NASDAQ	VALU	Mon, Feb 2, 2004	49.90	49.90	49.63	49.75
1927	NASDAQ	VALU	Fri, Jan 30, 2004	49.66	49.90	49.66	49.90
1926	NASDAQ	VALU	Thu, Jan 29, 2004	49.53	49.60	48.33	49.50
1925	NASDAQ	VALU	Wed, Jan 28, 2004	49.07	49.40	49.00	49.00
1924	NASDAQ	VALU	Tue, Jan 27, 2004	49.21	49.21	49.21	49.21
1923	NASDAQ	VALU	Mon, Jan 26, 2004	49.00	49.70	49.00	49.61
1922	NASDAQ	VALU	Fri, Jan 23, 2004	49.31	49.89	49.20	49.20
1921	NASDAQ	VALU	Thu, Jan 22, 2004	49.63	49.90	49.63	49.89
1920	NASDAQ	VALU	Wed, Jan 21, 2004	49.77	49.90	49.55	49.90
1919	NASDAQ	VALU	Tue, Jan 20, 2004	49.55	49.90	49.52	49.86
1918	NASDAQ	VALU	Fri, Jan 16, 2004	49.89	49.90	49.50	49.50
1917	NASDAQ	VALU	Thu, Jan 15, 2004	49.56	49.56	49.56	49.56
1916	NASDAQ	VALU	Wed, Jan 14, 2004	49.90	49.90	49.81	49.81
1915	NASDAQ	VALU	Tue, Jan 13, 2004	49.90	49.90	49.62	49.63
1914	NASDAQ	VALU	Mon, Jan 12, 2004	49.89	49.90	49.05	49.43
1913	NASDAQ	VALU	Fri, Jan 9, 2004	49.00	49.89	49.00	49.84
1912	NASDAQ	VALU	Thu, Jan 8, 2004	49.90	49.90	49.44	49.90
1911	NASDAQ	VALU	Wed, Jan 7, 2004	49.90	49.90	49.74	49.74
1910	NASDAQ	VALU	Tue, Jan 6, 2004	49.00	50.22	49.00	50.22
1909	NASDAQ	VALU	Mon, Jan 5, 2004	49.00	49.00	49.00	49.00
1908	NASDAQ	VALU	Fri, Jan 2, 2004	49.07	49.10	49.00	49.00
1907	NASDAQ	VALU	Wed, Dec 31, 2003	49.00	49.90	49.00	49.90
1906	NASDAQ	VALU	Tue, Dec 30, 2003	49.85	49.90	49.85	49.90
1905	NASDAQ	VALU	Mon, Dec 29, 2003	49.40	49.40	49.07	49.40
1904	NASDAQ	VALU	Fri, Dec 26, 2003	49.20	49.40	49.20	49.40
1903	NASDAQ	VALU	Wed, Dec 24, 2003	49.40	49.40	49.40	49.40
1902	NASDAQ	VALU	Tue, Dec 23, 2003	49.40	49.40	49.20	49.20
1901	NASDAQ	VALU	Mon, Dec 22, 2003	49.15	49.15	49.15	49.15
1900	NASDAQ	VALU	Fri, Dec 19, 2003	49.18	49.40	49.00	49.29
1899	NASDAQ	VALU	Thu, Dec 18, 2003	49.20	49.40	49.03	49.40
1898	NASDAQ	VALU	Wed, Dec 17, 2003	49.89	49.89	49.30	49.30
1897	NASDAQ	VALU	Tue, Dec 16, 2003	49.70	49.90	49.50	49.65
1896	NASDAQ	VALU	Mon, Dec 15, 2003	49.47	49.90	49.47	49.90
1895	NASDAQ	VALU	Fri, Dec 12, 2003	49.45	49.92	49.28	49.90
1894	NASDAQ	VALU	Thu, Dec 11, 2003	49.28	49.90	49.28	49.90
1893	NASDAQ	VALU	Wed, Dec 10, 2003	49.79	49.90	48.99	48.99
1892	NASDAQ	VALU	Tue, Dec 9, 2003	49.53	49.90	49.18	49.81
1891	NASDAQ	VALU	Mon, Dec 8, 2003	49.75	49.76	49.09	49.50
1890	NASDAQ	VALU	Fri, Dec 5, 2003	49.21	49.21	48.45	49.00
1889	NASDAQ	VALU	Thu, Dec 4, 2003	48.65	49.10	48.65	49.00
1888	NASDAQ	VALU	Wed, Dec 3, 2003	49.12	50.26	49.12	49.49
1887	NASDAQ	VALU	Mon, Dec 1, 2003	49.90	49.90	49.70	49.90
1886	NASDAQ	VALU	Wed, Nov 26, 2003	49.90	49.90	49.90	49.90
1885	NASDAQ	VALU	Tue, Nov 25, 2003	49.78	49.87	49.13	49.13
1884	NASDAQ	VALU	Mon, Nov 24, 2003	50.00	50.39	49.37	49.81
1883	NASDAQ	VALU	Fri, Nov 21, 2003	49.05	49.05	49.05	49.05
1882	NASDAQ	VALU	Thu, Nov 20, 2003	49.78	49.78	48.76	48.76
1881	NASDAQ	VALU	Wed, Nov 19, 2003	49.97	49.97	49.17	49.20
1880	NASDAQ	VALU	Tue, Nov 18, 2003	49.98	49.98	49.98	49.98
1879	NASDAQ	VALU	Mon, Nov 17, 2003	48.10	50.10	48.10	49.00
1878	NASDAQ	VALU	Fri, Nov 14, 2003	50.87	50.99	50.81	50.99
1877	NASDAQ	VALU	Thu, Nov 13, 2003	50.81	50.81	50.81	50.81
1876	NASDAQ	VALU	Wed, Nov 12, 2003	50.06	50.52	50.06	50.52
1875	NASDAQ	VALU	Tue, Nov 11, 2003	49.10	49.84	49.00	49.80
1874	NASDAQ	VALU	Mon, Nov 10, 2003	50.36	50.88	49.50	49.60
1873	NASDAQ	VALU	Fri, Nov 7, 2003	49.35	50.25	49.35	50.01
1872	NASDAQ	VALU	Thu, Nov 6, 2003	49.54	49.79	49.54	49.79
1871	NASDAQ	VALU	Wed, Nov 5, 2003	49.85	49.90	49.85	49.90
1870	NASDAQ	VALU	Tue, Nov 4, 2003	49.50	49.65	49.03	49.03
1869	NASDAQ	VALU	Mon, Nov 3, 2003	50.01	50.02	49.65	49.65
1868	NASDAQ	VALU	Fri, Oct 31, 2003	49.50	49.51	49.50	49.51
1867	NASDAQ	VALU	Thu, Oct 30, 2003	49.88	50.10	49.88	50.05
1866	NASDAQ	VALU	Wed, Oct 29, 2003	50.25	50.25	49.68	50.25
1865	NASDAQ	VALU	Tue, Oct 28, 2003	50.03	50.25	49.53	50.25
1864	NASDAQ	VALU	Fri, Oct 24, 2003	49.37	49.53	49.37	49.53
1863	NASDAQ	VALU	Thu, Oct 23, 2003	49.75	49.81	49.50	49.80
1862	NASDAQ	VALU	Wed, Oct 22, 2003	49.43	49.83	49.23	49.74
1861	NASDAQ	VALU	Tue, Oct 21, 2003	49.69	49.69	49.36	49.36
1860	NASDAQ	VALU	Mon, Oct 20, 2003	48.76	49.80	48.76	49.80
1859	NASDAQ	VALU	Thu, Oct 16, 2003	50.03	50.25	49.00	50.03
1858	NASDAQ	VALU	Wed, Oct 15, 2003	49.72	50.25	49.20	49.41
1857	NASDAQ	VALU	Tue, Oct 14, 2003	49.21	50.25	49.21	49.79
1856	NASDAQ	VALU	Mon, Oct 13, 2003	50.16	50.27	50.16	50.27
1855	NASDAQ	VALU	Fri, Oct 10, 2003	50.25	50.35	49.72	50.25
1854	NASDAQ	VALU	Thu, Oct 9, 2003	48.94	50.00	48.66	49.56
1853	NASDAQ	VALU	Wed, Oct 8, 2003	49.25	49.98	49.25	49.30
1852	NASDAQ	VALU	Tue, Oct 7, 2003	49.75	50.25	49.75	49.92
1851	NASDAQ	VALU	Mon, Oct 6, 2003	50.09	50.25	49.57	49.57
1850	NASDAQ	VALU	Fri, Oct 3, 2003	49.99	50.25	49.69	49.69
1849	NASDAQ	VALU	Thu, Oct 2, 2003	49.19	50.02	49.10	49.10
1848	NASDAQ	VALU	Wed, Oct 1, 2003	48.00	49.41	48.00	48.77
1847	NASDAQ	VALU	Tue, Sep 30, 2003	48.00	48.09	48.00	48.09
1846	NASDAQ	VALU	Mon, Sep 29, 2003	49.55	49.55	48.31	48.31
1845	NASDAQ	VALU	Fri, Sep 26, 2003	48.14	48.56	48.00	48.00
1844	NASDAQ	VALU	Thu, Sep 25, 2003	49.01	49.53	48.23	48.46
1843	NASDAQ	VALU	Wed, Sep 24, 2003	50.25	50.25	49.73	49.81
1842	NASDAQ	VALU	Tue, Sep 23, 2003	50.21	50.90	50.10	50.10
1841	NASDAQ	VALU	Mon, Sep 22, 2003	50.10	50.50	50.08	50.08
1840	NASDAQ	VALU	Fri, Sep 19, 2003	49.73	49.93	49.26	49.46
1839	NASDAQ	VALU	Thu, Sep 18, 2003	49.16	49.25	48.75	48.90
1838	NASDAQ	VALU	Wed, Sep 17, 2003	48.76	48.98	48.75	48.75
1837	NASDAQ	VALU	Tue, Sep 16, 2003	48.82	48.89	48.69	48.69
1836	NASDAQ	VALU	Mon, Sep 15, 2003	49.35	49.35	48.75	48.75
1835	NASDAQ	VALU	Fri, Sep 12, 2003	49.10	49.10	48.75	48.91
1834	NASDAQ	VALU	Thu, Sep 11, 2003	49.35	49.58	48.50	49.00
1833	NASDAQ	VALU	Wed, Sep 10, 2003	48.50	49.00	48.37	48.59
1832	NASDAQ	VALU	Tue, Sep 9, 2003	49.00	49.00	48.58	48.72
1831	NASDAQ	VALU	Mon, Sep 8, 2003	49.86	49.86	48.92	49.55
1830	NASDAQ	VALU	Fri, Sep 5, 2003	49.27	49.88	48.99	49.00
1829	NASDAQ	VALU	Thu, Sep 4, 2003	50.44	50.44	49.59	49.99
1828	NASDAQ	VALU	Wed, Sep 3, 2003	49.50	49.74	49.00	49.00
1827	NASDAQ	VALU	Tue, Sep 2, 2003	48.61	50.34	48.28	50.34
1826	NASDAQ	VALU	Fri, Aug 29, 2003	49.60	49.60	48.32	48.32
1825	NASDAQ	VALU	Thu, Aug 28, 2003	48.70	48.91	48.20	48.20
1824	NASDAQ	VALU	Wed, Aug 27, 2003	49.31	49.40	48.76	49.20
1823	NASDAQ	VALU	Tue, Aug 26, 2003	49.30	50.00	49.30	50.00
1822	NASDAQ	VALU	Mon, Aug 25, 2003	49.90	51.18	49.90	50.56
1821	NASDAQ	VALU	Fri, Aug 22, 2003	50.52	51.23	49.01	49.73
1820	NASDAQ	VALU	Thu, Aug 21, 2003	48.66	50.52	48.66	49.45
1819	NASDAQ	VALU	Wed, Aug 20, 2003	49.73	51.50	48.01	48.02
1818	NASDAQ	VALU	Tue, Aug 19, 2003	50.01	50.85	48.75	49.00
1817	NASDAQ	VALU	Mon, Aug 18, 2003	49.53	50.60	48.54	50.06
1816	NASDAQ	VALU	Fri, Aug 15, 2003	49.12	49.12	48.70	48.70
1815	NASDAQ	VALU	Thu, Aug 14, 2003	49.39	49.90	49.39	49.48
1814	NASDAQ	VALU	Wed, Aug 13, 2003	49.37	50.70	48.30	49.50
1813	NASDAQ	VALU	Tue, Aug 12, 2003	49.00	49.00	49.00	49.00
1812	NASDAQ	VALU	Mon, Aug 11, 2003	47.87	48.51	47.87	48.51
1811	NASDAQ	VALU	Fri, Aug 8, 2003	48.10	48.10	48.10	48.10
1810	NASDAQ	VALU	Thu, Aug 7, 2003	51.50	51.50	48.00	48.00
1809	NASDAQ	VALU	Wed, Aug 6, 2003	48.00	48.34	47.69	47.69
1808	NASDAQ	VALU	Tue, Aug 5, 2003	48.64	48.64	48.05	48.11
1807	NASDAQ	VALU	Mon, Aug 4, 2003	49.45	49.45	48.69	48.69
1806	NASDAQ	VALU	Fri, Aug 1, 2003	50.50	50.50	49.55	49.55
1805	NASDAQ	VALU	Thu, Jul 31, 2003	51.45	51.45	51.45	51.45
1804	NASDAQ	VALU	Wed, Jul 30, 2003	51.15	51.15	51.15	51.15
1803	NASDAQ	VALU	Tue, Jul 29, 2003	51.25	51.25	51.10	51.25
1802	NASDAQ	VALU	Mon, Jul 28, 2003	50.52	51.65	50.52	51.50
1801	NASDAQ	VALU	Fri, Jul 25, 2003	51.90	51.90	49.50	51.50
1800	NASDAQ	VALU	Thu, Jul 24, 2003	50.46	51.99	49.70	51.00
1799	NASDAQ	VALU	Wed, Jul 23, 2003	51.25	51.25	49.70	51.25
1798	NASDAQ	VALU	Tue, Jul 22, 2003	50.04	51.03	50.04	51.03
1797	NASDAQ	VALU	Mon, Jul 21, 2003	50.06	50.70	49.05	49.05
1796	NASDAQ	VALU	Fri, Jul 18, 2003	48.80	49.39	48.80	49.30
1795	NASDAQ	VALU	Thu, Jul 17, 2003	48.49	49.00	48.49	48.52
1794	NASDAQ	VALU	Wed, Jul 16, 2003	48.00	48.76	48.00	48.76
1793	NASDAQ	VALU	Tue, Jul 15, 2003	48.01	48.19	48.00	48.00
1792	NASDAQ	VALU	Mon, Jul 14, 2003	48.07	48.35	48.00	48.00
1791	NASDAQ	VALU	Fri, Jul 11, 2003	48.00	48.67	48.00	48.00
1790	NASDAQ	VALU	Thu, Jul 10, 2003	48.85	48.85	48.00	48.00
1789	NASDAQ	VALU	Wed, Jul 9, 2003	49.25	49.25	48.00	48.00
1788	NASDAQ	VALU	Tue, Jul 8, 2003	49.25	49.25	48.82	49.05
1787	NASDAQ	VALU	Mon, Jul 7, 2003	49.07	49.65	48.22	49.25
1786	NASDAQ	VALU	Thu, Jul 3, 2003	50.00	50.00	48.56	49.00
1785	NASDAQ	VALU	Wed, Jul 2, 2003	48.53	50.00	48.53	50.00
1784	NASDAQ	VALU	Tue, Jul 1, 2003	48.92	48.92	48.71	48.90
1783	NASDAQ	VALU	Mon, Jun 30, 2003	50.02	50.16	49.00	49.00
1782	NASDAQ	VALU	Fri, Jun 27, 2003	50.11	50.20	49.52	50.00
1781	NASDAQ	VALU	Thu, Jun 26, 2003	49.00	50.75	48.86	49.70
1780	NASDAQ	VALU	Wed, Jun 25, 2003	48.46	48.50	48.10	48.45
1779	NASDAQ	VALU	Tue, Jun 24, 2003	49.00	49.00	48.00	48.96
1778	NASDAQ	VALU	Mon, Jun 23, 2003	49.15	49.15	47.75	49.09
1777	NASDAQ	VALU	Fri, Jun 20, 2003	50.48	50.48	49.36	49.45
1776	NASDAQ	VALU	Thu, Jun 19, 2003	52.70	52.70	50.53	50.76
1775	NASDAQ	VALU	Wed, Jun 18, 2003	53.13	53.45	52.60	52.82
1774	NASDAQ	VALU	Tue, Jun 17, 2003	54.45	54.45	53.14	53.14
1773	NASDAQ	VALU	Mon, Jun 16, 2003	54.95	55.50	54.61	54.61
1772	NASDAQ	VALU	Fri, Jun 13, 2003	54.60	54.60	53.80	54.59
1771	NASDAQ	VALU	Thu, Jun 12, 2003	55.77	55.77	54.79	54.79
1770	NASDAQ	VALU	Wed, Jun 11, 2003	53.89	55.70	53.89	55.65
1769	NASDAQ	VALU	Tue, Jun 10, 2003	53.40	54.25	53.13	54.08
1768	NASDAQ	VALU	Mon, Jun 9, 2003	53.75	54.60	53.50	53.81
1767	NASDAQ	VALU	Fri, Jun 6, 2003	54.71	55.40	53.75	54.96
1766	NASDAQ	VALU	Thu, Jun 5, 2003	51.45	54.60	51.08	54.60
1765	NASDAQ	VALU	Wed, Jun 4, 2003	49.08	51.11	48.85	51.11
1764	NASDAQ	VALU	Tue, Jun 3, 2003	48.17	48.73	48.17	48.73
1763	NASDAQ	VALU	Mon, Jun 2, 2003	48.96	49.50	48.71	49.11
1762	NASDAQ	VALU	Fri, May 30, 2003	48.95	48.95	48.13	48.39
1761	NASDAQ	VALU	Thu, May 29, 2003	48.89	48.89	48.13	48.13
1760	NASDAQ	VALU	Tue, May 27, 2003	47.65	48.90	47.65	48.62
1759	NASDAQ	VALU	Fri, May 23, 2003	47.33	47.81	46.91	47.50
1758	NASDAQ	VALU	Thu, May 22, 2003	47.67	47.82	47.59	47.66
1757	NASDAQ	VALU	Wed, May 21, 2003	47.81	47.81	47.76	47.76
1756	NASDAQ	VALU	Tue, May 20, 2003	47.27	47.99	47.27	47.99
1755	NASDAQ	VALU	Mon, May 19, 2003	46.22	48.10	46.00	47.45
1754	NASDAQ	VALU	Fri, May 16, 2003	46.64	47.14	45.66	46.20
1753	NASDAQ	VALU	Thu, May 15, 2003	46.00	46.01	46.00	46.01
1752	NASDAQ	VALU	Wed, May 14, 2003	46.00	46.00	46.00	46.00
1751	NASDAQ	VALU	Tue, May 13, 2003	45.95	46.05	45.95	46.00
1750	NASDAQ	VALU	Mon, May 12, 2003	46.50	46.50	46.00	46.00
1749	NASDAQ	VALU	Fri, May 9, 2003	46.60	46.60	46.11	46.43
1748	NASDAQ	VALU	Thu, May 8, 2003	47.40	47.52	46.60	46.63
1747	NASDAQ	VALU	Wed, May 7, 2003	47.65	47.65	47.27	47.52
1746	NASDAQ	VALU	Tue, May 6, 2003	47.92	47.92	47.70	47.70
1745	NASDAQ	VALU	Mon, May 5, 2003	49.50	49.50	47.79	47.94
1744	NASDAQ	VALU	Fri, May 2, 2003	49.00	49.50	49.00	49.46
1743	NASDAQ	VALU	Thu, May 1, 2003	48.90	49.00	48.89	48.90
1742	NASDAQ	VALU	Wed, Apr 30, 2003	48.24	49.01	48.24	48.90
1741	NASDAQ	VALU	Tue, Apr 29, 2003	48.50	48.50	48.35	48.35
1740	NASDAQ	VALU	Mon, Apr 28, 2003	48.02	48.50	48.02	48.33
1739	NASDAQ	VALU	Fri, Apr 25, 2003	47.50	48.14	47.50	47.98
1738	NASDAQ	VALU	Thu, Apr 24, 2003	46.25	47.49	46.25	47.49
1737	NASDAQ	VALU	Wed, Apr 23, 2003	45.50	47.00	45.10	46.35
1736	NASDAQ	VALU	Tue, Apr 22, 2003	47.00	47.33	46.91	47.08
1735	NASDAQ	VALU	Mon, Apr 21, 2003	46.73	46.73	46.73	46.73
1734	NASDAQ	VALU	Wed, Apr 16, 2003	46.59	46.59	46.59	46.59
1733	NASDAQ	VALU	Tue, Apr 15, 2003	46.57	46.65	46.57	46.65
1732	NASDAQ	VALU	Mon, Apr 14, 2003	46.49	46.49	46.49	46.49
1731	NASDAQ	VALU	Fri, Apr 11, 2003	46.56	46.79	46.54	46.54
1730	NASDAQ	VALU	Thu, Apr 10, 2003	46.56	46.75	46.54	46.75
1729	NASDAQ	VALU	Wed, Apr 9, 2003	46.54	46.54	46.54	46.54
1728	NASDAQ	VALU	Tue, Apr 8, 2003	46.70	46.70	46.70	46.70
1727	NASDAQ	VALU	Mon, Apr 7, 2003	46.71	46.87	46.70	46.70
1726	NASDAQ	VALU	Fri, Apr 4, 2003	46.00	47.03	46.00	46.86
1725	NASDAQ	VALU	Thu, Apr 3, 2003	46.14	46.14	46.08	46.08
1724	NASDAQ	VALU	Wed, Apr 2, 2003	46.00	46.14	46.00	46.00
1723	NASDAQ	VALU	Tue, Apr 1, 2003	46.23	46.24	46.06	46.24
1722	NASDAQ	VALU	Mon, Mar 31, 2003	46.49	46.50	46.15	46.15
1721	NASDAQ	VALU	Fri, Mar 28, 2003	46.21	46.21	46.21	46.21
1720	NASDAQ	VALU	Thu, Mar 27, 2003	46.29	46.50	46.29	46.50
1719	NASDAQ	VALU	Wed, Mar 26, 2003	46.42	46.75	46.32	46.64
1718	NASDAQ	VALU	Tue, Mar 25, 2003	46.46	46.66	46.46	46.66
1717	NASDAQ	VALU	Fri, Mar 21, 2003	46.40	46.40	46.00	46.25
1716	NASDAQ	VALU	Thu, Mar 20, 2003	46.60	46.60	46.60	46.60
1715	NASDAQ	VALU	Wed, Mar 19, 2003	46.33	46.60	46.33	46.60
1714	NASDAQ	VALU	Tue, Mar 18, 2003	46.46	46.46	46.46	46.46
1713	NASDAQ	VALU	Mon, Mar 17, 2003	46.55	46.56	46.55	46.56
1712	NASDAQ	VALU	Fri, Mar 14, 2003	46.55	46.55	46.32	46.32
1711	NASDAQ	VALU	Thu, Mar 13, 2003	46.30	46.50	46.10	46.50
1710	NASDAQ	VALU	Wed, Mar 12, 2003	46.24	46.25	46.10	46.23
1709	NASDAQ	VALU	Tue, Mar 11, 2003	46.60	46.60	46.27	46.27
1708	NASDAQ	VALU	Mon, Mar 10, 2003	47.07	47.07	46.44	46.44
1707	NASDAQ	VALU	Fri, Mar 7, 2003	46.15	47.50	46.15	47.20
1706	NASDAQ	VALU	Thu, Mar 6, 2003	46.07	46.09	45.90	46.00
1705	NASDAQ	VALU	Wed, Mar 5, 2003	46.01	46.25	46.01	46.21
1704	NASDAQ	VALU	Tue, Mar 4, 2003	45.95	45.95	45.95	45.95
1703	NASDAQ	VALU	Mon, Mar 3, 2003	46.38	46.38	46.01	46.01
1702	NASDAQ	VALU	Fri, Feb 28, 2003	46.25	46.39	46.25	46.38
1701	NASDAQ	VALU	Thu, Feb 27, 2003	45.92	46.15	45.92	46.12
1700	NASDAQ	VALU	Wed, Feb 26, 2003	45.86	46.07	45.86	46.07
1699	NASDAQ	VALU	Tue, Feb 25, 2003	45.87	45.87	45.87	45.87
1698	NASDAQ	VALU	Mon, Feb 24, 2003	46.00	46.00	46.00	46.00
1697	NASDAQ	VALU	Fri, Feb 21, 2003	45.82	45.82	45.82	45.82
1696	NASDAQ	VALU	Thu, Feb 20, 2003	46.05	46.05	46.05	46.05
1695	NASDAQ	VALU	Wed, Feb 19, 2003	46.01	46.01	46.01	46.01
1694	NASDAQ	VALU	Tue, Feb 18, 2003	45.76	46.10	45.76	46.10
1693	NASDAQ	VALU	Fri, Feb 14, 2003	45.06	45.76	45.01	45.59
1692	NASDAQ	VALU	Thu, Feb 13, 2003	44.78	45.00	44.73	45.00
1691	NASDAQ	VALU	Wed, Feb 12, 2003	44.80	44.96	44.80	44.80
1690	NASDAQ	VALU	Tue, Feb 11, 2003	45.11	45.15	44.70	45.00
1689	NASDAQ	VALU	Mon, Feb 10, 2003	45.34	45.34	44.95	45.11
1688	NASDAQ	VALU	Fri, Feb 7, 2003	44.94	45.40	44.86	45.00
1687	NASDAQ	VALU	Thu, Feb 6, 2003	45.37	46.19	45.09	45.85
1686	NASDAQ	VALU	Wed, Feb 5, 2003	45.85	46.39	45.57	46.18
1685	NASDAQ	VALU	Tue, Feb 4, 2003	46.93	47.13	45.89	46.00
1684	NASDAQ	VALU	Mon, Feb 3, 2003	46.26	46.65	46.26	46.65
1683	NASDAQ	VALU	Fri, Jan 31, 2003	45.87	46.13	45.87	46.13
1682	NASDAQ	VALU	Thu, Jan 30, 2003	46.79	46.79	45.96	45.96
1681	NASDAQ	VALU	Wed, Jan 29, 2003	45.61	46.96	45.03	46.75
1680	NASDAQ	VALU	Tue, Jan 28, 2003	45.25	45.25	45.00	45.20
1679	NASDAQ	VALU	Mon, Jan 27, 2003	46.00	46.00	45.27	45.27
1678	NASDAQ	VALU	Fri, Jan 24, 2003	44.65	45.31	44.65	45.09
1677	NASDAQ	VALU	Thu, Jan 23, 2003	42.01	45.60	42.01	44.89
1676	NASDAQ	VALU	Wed, Jan 22, 2003	44.40	45.40	44.27	45.35
1675	NASDAQ	VALU	Tue, Jan 21, 2003	44.51	44.67	44.44	44.44
1674	NASDAQ	VALU	Fri, Jan 17, 2003	44.93	44.93	43.75	44.56
1673	NASDAQ	VALU	Thu, Jan 16, 2003	44.64	44.90	44.55	44.70
1672	NASDAQ	VALU	Wed, Jan 15, 2003	44.00	44.95	44.00	44.95
1671	NASDAQ	VALU	Tue, Jan 14, 2003	43.97	44.18	43.97	44.17
1670	NASDAQ	VALU	Mon, Jan 13, 2003	44.14	44.21	44.13	44.21
1669	NASDAQ	VALU	Fri, Jan 10, 2003	44.27	44.27	43.80	44.14
1668	NASDAQ	VALU	Thu, Jan 9, 2003	44.17	44.49	44.17	44.25
1667	NASDAQ	VALU	Wed, Jan 8, 2003	44.10	44.35	44.10	44.14
1666	NASDAQ	VALU	Tue, Jan 7, 2003	44.01	44.33	44.00	44.33
1665	NASDAQ	VALU	Mon, Jan 6, 2003	44.28	44.36	44.07	44.07
1664	NASDAQ	VALU	Fri, Jan 3, 2003	43.65	44.40	43.65	44.01
1663	NASDAQ	VALU	Thu, Jan 2, 2003	43.93	43.93	43.00	43.62
1662	NASDAQ	VALU	Tue, Dec 31, 2002	42.72	44.07	42.72	43.44
1661	NASDAQ	VALU	Mon, Dec 30, 2002	43.70	44.04	43.07	43.07
1660	NASDAQ	VALU	Fri, Dec 27, 2002	44.10	44.10	43.59	43.59
1659	NASDAQ	VALU	Thu, Dec 26, 2002	43.77	44.09	43.77	44.09
1658	NASDAQ	VALU	Tue, Dec 24, 2002	43.63	43.83	43.63	43.71
1657	NASDAQ	VALU	Mon, Dec 23, 2002	43.45	43.81	43.00	43.62
1656	NASDAQ	VALU	Fri, Dec 20, 2002	42.21	44.75	42.06	43.44
1655	NASDAQ	VALU	Thu, Dec 19, 2002	41.80	42.23	41.80	42.23
1654	NASDAQ	VALU	Wed, Dec 18, 2002	41.84	41.94	41.81	41.94
1653	NASDAQ	VALU	Tue, Dec 17, 2002	42.59	42.65	42.00	42.01
1652	NASDAQ	VALU	Mon, Dec 16, 2002	42.80	42.80	42.43	42.63
1651	NASDAQ	VALU	Fri, Dec 13, 2002	43.60	43.60	42.81	42.81
1650	NASDAQ	VALU	Thu, Dec 12, 2002	43.13	43.13	43.13	43.13
1649	NASDAQ	VALU	Wed, Dec 11, 2002	42.80	43.90	42.80	43.50
1648	NASDAQ	VALU	Tue, Dec 10, 2002	42.71	42.71	42.58	42.58
1647	NASDAQ	VALU	Mon, Dec 9, 2002	43.18	43.18	42.63	42.63
1646	NASDAQ	VALU	Fri, Dec 6, 2002	43.18	43.35	43.10	43.35
1645	NASDAQ	VALU	Thu, Dec 5, 2002	43.00	43.22	42.93	42.93
1644	NASDAQ	VALU	Wed, Dec 4, 2002	42.42	43.02	42.40	43.02
1643	NASDAQ	VALU	Tue, Dec 3, 2002	42.50	42.50	42.28	42.36
1642	NASDAQ	VALU	Mon, Dec 2, 2002	43.10	43.10	42.35	42.44
1641	NASDAQ	VALU	Fri, Nov 29, 2002	42.60	42.60	42.60	42.60
1640	NASDAQ	VALU	Wed, Nov 27, 2002	42.34	42.60	42.34	42.60
1639	NASDAQ	VALU	Tue, Nov 26, 2002	42.85	42.85	42.25	42.56
1638	NASDAQ	VALU	Mon, Nov 25, 2002	42.46	42.99	42.25	42.86
1637	NASDAQ	VALU	Fri, Nov 22, 2002	41.19	43.45	41.00	42.62
1636	NASDAQ	VALU	Thu, Nov 21, 2002	41.27	41.29	40.88	41.06
1635	NASDAQ	VALU	Wed, Nov 20, 2002	39.94	41.16	39.94	40.66
1634	NASDAQ	VALU	Tue, Nov 19, 2002	39.67	39.96	39.54	39.68
1633	NASDAQ	VALU	Mon, Nov 18, 2002	39.34	41.23	39.28	40.85
1632	NASDAQ	VALU	Fri, Nov 15, 2002	39.57	39.68	39.43	39.68
1631	NASDAQ	VALU	Thu, Nov 14, 2002	39.99	39.99	39.00	39.57
1630	NASDAQ	VALU	Wed, Nov 13, 2002	38.47	39.98	38.47	39.25
1629	NASDAQ	VALU	Tue, Nov 12, 2002	38.39	38.49	37.90	38.49
1628	NASDAQ	VALU	Mon, Nov 11, 2002	38.49	38.49	37.62	38.39
1627	NASDAQ	VALU	Fri, Nov 8, 2002	38.00	38.00	37.46	37.59
1626	NASDAQ	VALU	Thu, Nov 7, 2002	38.00	38.16	37.44	37.93
1625	NASDAQ	VALU	Wed, Nov 6, 2002	38.10	38.65	37.84	38.20
1624	NASDAQ	VALU	Tue, Nov 5, 2002	38.50	38.70	37.50	37.50
1623	NASDAQ	VALU	Mon, Nov 4, 2002	39.50	39.50	38.29	38.29
1622	NASDAQ	VALU	Fri, Nov 1, 2002	38.98	38.99	38.16	38.47
1621	NASDAQ	VALU	Thu, Oct 31, 2002	40.19	40.19	38.50	38.50
1620	NASDAQ	VALU	Wed, Oct 30, 2002	40.25	40.75	38.63	38.75
1619	NASDAQ	VALU	Tue, Oct 29, 2002	39.50	39.50	38.80	38.80
1618	NASDAQ	VALU	Mon, Oct 28, 2002	38.01	39.75	38.01	38.50
1617	NASDAQ	VALU	Fri, Oct 25, 2002	38.85	38.85	37.89	38.76
1616	NASDAQ	VALU	Thu, Oct 24, 2002	38.70	38.70	38.02	38.15
1615	NASDAQ	VALU	Wed, Oct 23, 2002	40.10	40.10	38.40	39.04
1614	NASDAQ	VALU	Tue, Oct 22, 2002	39.35	39.37	39.29	39.29
1613	NASDAQ	VALU	Mon, Oct 21, 2002	39.30	39.75	39.16	39.33
1612	NASDAQ	VALU	Fri, Oct 18, 2002	40.69	40.69	39.03	39.45
1611	NASDAQ	VALU	Thu, Oct 17, 2002	40.00	40.00	39.02	39.50
1610	NASDAQ	VALU	Wed, Oct 16, 2002	40.00	40.31	38.01	39.10
1609	NASDAQ	VALU	Tue, Oct 15, 2002	39.50	40.00	39.47	39.47
1608	NASDAQ	VALU	Mon, Oct 14, 2002	40.00	40.00	39.21	39.21
1607	NASDAQ	VALU	Fri, Oct 11, 2002	38.84	39.58	38.31	38.87
1606	NASDAQ	VALU	Thu, Oct 10, 2002	39.00	40.00	37.50	38.00
1605	NASDAQ	VALU	Wed, Oct 9, 2002	39.00	40.44	39.00	39.66
1604	NASDAQ	VALU	Tue, Oct 8, 2002	39.25	39.87	39.05	39.10
1603	NASDAQ	VALU	Mon, Oct 7, 2002	39.01	40.32	39.01	39.25
1602	NASDAQ	VALU	Fri, Oct 4, 2002	39.10	39.55	39.00	39.01
1601	NASDAQ	VALU	Thu, Oct 3, 2002	39.99	39.99	39.37	39.40
1600	NASDAQ	VALU	Wed, Oct 2, 2002	39.97	39.97	39.24	39.24
1599	NASDAQ	VALU	Tue, Oct 1, 2002	39.50	40.39	39.12	39.97
1598	NASDAQ	VALU	Mon, Sep 30, 2002	40.00	40.00	39.00	39.00
1597	NASDAQ	VALU	Fri, Sep 27, 2002	39.31	40.50	39.00	39.00
1596	NASDAQ	VALU	Thu, Sep 26, 2002	39.60	39.74	39.19	39.74
1595	NASDAQ	VALU	Wed, Sep 25, 2002	39.87	39.87	39.10	39.20
1594	NASDAQ	VALU	Tue, Sep 24, 2002	39.16	40.39	39.15	39.27
1593	NASDAQ	VALU	Mon, Sep 23, 2002	40.78	40.79	39.10	39.10
1592	NASDAQ	VALU	Fri, Sep 20, 2002	39.99	41.08	38.73	40.79
1591	NASDAQ	VALU	Thu, Sep 19, 2002	40.10	40.20	39.35	40.10
1590	NASDAQ	VALU	Wed, Sep 18, 2002	40.66	40.66	39.56	40.06
1589	NASDAQ	VALU	Tue, Sep 17, 2002	41.00	41.01	40.76	40.81
1588	NASDAQ	VALU	Mon, Sep 16, 2002	40.74	40.98	40.50	40.98
1587	NASDAQ	VALU	Fri, Sep 13, 2002	40.89	40.89	40.25	40.50
1586	NASDAQ	VALU	Thu, Sep 12, 2002	40.89	40.89	40.27	40.70
1585	NASDAQ	VALU	Wed, Sep 11, 2002	41.00	41.00	40.07	40.33
1584	NASDAQ	VALU	Tue, Sep 10, 2002	41.11	41.11	38.50	40.00
1583	NASDAQ	VALU	Mon, Sep 9, 2002	41.00	41.39	40.53	40.82
1582	NASDAQ	VALU	Fri, Sep 6, 2002	41.95	42.25	40.40	42.25
1581	NASDAQ	VALU	Thu, Sep 5, 2002	42.02	42.60	41.86	42.60
1580	NASDAQ	VALU	Wed, Sep 4, 2002	42.56	43.02	41.73	42.40
1579	NASDAQ	VALU	Tue, Sep 3, 2002	42.99	42.99	42.99	42.99
1578	NASDAQ	VALU	Fri, Aug 30, 2002	42.58	42.59	42.58	42.59
1577	NASDAQ	VALU	Thu, Aug 29, 2002	42.67	44.05	42.67	43.74
1576	NASDAQ	VALU	Wed, Aug 28, 2002	44.65	44.97	42.80	43.81
1575	NASDAQ	VALU	Tue, Aug 27, 2002	46.00	46.40	44.69	45.23
1574	NASDAQ	VALU	Mon, Aug 26, 2002	44.66	44.75	44.66	44.75
1573	NASDAQ	VALU	Fri, Aug 23, 2002	44.64	46.81	44.64	46.00
1572	NASDAQ	VALU	Thu, Aug 22, 2002	45.98	46.98	44.59	46.98
1571	NASDAQ	VALU	Wed, Aug 21, 2002	43.90	45.94	43.89	45.94
1570	NASDAQ	VALU	Tue, Aug 20, 2002	42.00	43.69	42.00	43.50
1569	NASDAQ	VALU	Mon, Aug 19, 2002	43.10	43.15	40.69	42.25
1568	NASDAQ	VALU	Fri, Aug 16, 2002	42.39	43.20	42.00	43.20
1567	NASDAQ	VALU	Thu, Aug 15, 2002	41.10	42.49	41.10	42.40
1566	NASDAQ	VALU	Wed, Aug 14, 2002	40.50	41.50	40.38	41.50
1565	NASDAQ	VALU	Tue, Aug 13, 2002	40.60	41.71	40.60	41.01
1564	NASDAQ	VALU	Mon, Aug 12, 2002	40.59	41.30	40.59	41.30
1563	NASDAQ	VALU	Fri, Aug 9, 2002	40.50	41.51	40.16	41.51
1562	NASDAQ	VALU	Thu, Aug 8, 2002	40.10	40.89	39.30	40.89
1561	NASDAQ	VALU	Wed, Aug 7, 2002	40.23	40.93	40.01	40.93
1560	NASDAQ	VALU	Tue, Aug 6, 2002	42.00	42.00	40.05	41.00
1559	NASDAQ	VALU	Mon, Aug 5, 2002	41.00	42.00	41.00	41.01
1558	NASDAQ	VALU	Fri, Aug 2, 2002	42.00	42.00	41.45	41.45
1557	NASDAQ	VALU	Thu, Aug 1, 2002	42.11	43.50	41.60	42.83
1556	NASDAQ	VALU	Wed, Jul 31, 2002	41.99	43.75	40.98	42.11
1555	NASDAQ	VALU	Tue, Jul 30, 2002	40.99	41.44	40.01	41.19
1554	NASDAQ	VALU	Mon, Jul 29, 2002	40.24	40.75	40.00	40.75
1553	NASDAQ	VALU	Fri, Jul 26, 2002	40.49	40.49	39.58	40.10
1552	NASDAQ	VALU	Thu, Jul 25, 2002	38.48	40.24	38.48	39.50
1551	NASDAQ	VALU	Wed, Jul 24, 2002	38.89	38.89	38.00	38.02
1550	NASDAQ	VALU	Tue, Jul 23, 2002	39.59	39.60	38.40	38.52
1549	NASDAQ	VALU	Mon, Jul 22, 2002	38.01	40.50	37.76	38.65
1548	NASDAQ	VALU	Fri, Jul 19, 2002	39.75	39.81	38.75	38.75
1547	NASDAQ	VALU	Thu, Jul 18, 2002	40.49	40.49	39.75	39.75
1546	NASDAQ	VALU	Wed, Jul 17, 2002	40.24	40.24	39.50	39.63
1545	NASDAQ	VALU	Tue, Jul 16, 2002	39.75	39.75	39.50	39.50
1544	NASDAQ	VALU	Mon, Jul 15, 2002	39.85	40.00	39.75	39.75
1543	NASDAQ	VALU	Fri, Jul 12, 2002	40.99	41.03	40.00	40.00
1542	NASDAQ	VALU	Thu, Jul 11, 2002	41.61	41.61	39.75	39.96
1541	NASDAQ	VALU	Wed, Jul 10, 2002	42.60	42.99	41.50	41.50
1540	NASDAQ	VALU	Tue, Jul 9, 2002	42.00	42.25	42.00	42.23
1539	NASDAQ	VALU	Mon, Jul 8, 2002	40.82	42.08	40.82	42.00
1538	NASDAQ	VALU	Fri, Jul 5, 2002	41.80	41.80	41.19	41.52
1537	NASDAQ	VALU	Wed, Jul 3, 2002	42.83	42.83	39.30	41.20
1536	NASDAQ	VALU	Tue, Jul 2, 2002	41.19	41.19	40.00	40.03
1535	NASDAQ	VALU	Mon, Jul 1, 2002	42.99	42.99	39.76	39.76
1534	NASDAQ	VALU	Fri, Jun 28, 2002	41.69	42.96	39.46	41.13
1533	NASDAQ	VALU	Thu, Jun 27, 2002	40.99	40.99	39.62	40.48
1532	NASDAQ	VALU	Wed, Jun 26, 2002	40.99	40.99	39.75	40.50
1531	NASDAQ	VALU	Tue, Jun 25, 2002	41.25	41.25	40.51	40.51
1530	NASDAQ	VALU	Mon, Jun 24, 2002	41.19	41.19	40.27	40.69
1529	NASDAQ	VALU	Fri, Jun 21, 2002	42.68	42.68	41.35	41.35
1528	NASDAQ	VALU	Thu, Jun 20, 2002	42.07	42.23	41.07	41.07
1527	NASDAQ	VALU	Wed, Jun 19, 2002	42.44	42.70	41.00	41.83
1526	NASDAQ	VALU	Tue, Jun 18, 2002	41.94	42.39	41.11	41.75
1525	NASDAQ	VALU	Mon, Jun 17, 2002	42.28	42.28	39.50	41.20
1524	NASDAQ	VALU	Fri, Jun 14, 2002	41.00	41.31	39.40	40.50
1523	NASDAQ	VALU	Thu, Jun 13, 2002	41.25	41.91	40.32	41.10
1522	NASDAQ	VALU	Wed, Jun 12, 2002	43.09	43.66	41.20	42.57
1521	NASDAQ	VALU	Tue, Jun 11, 2002	43.51	44.79	43.00	43.12
1520	NASDAQ	VALU	Mon, Jun 10, 2002	44.98	44.98	43.65	43.65
1519	NASDAQ	VALU	Fri, Jun 7, 2002	44.98	45.00	44.03	45.00
1518	NASDAQ	VALU	Thu, Jun 6, 2002	44.93	45.00	43.40	45.00
1517	NASDAQ	VALU	Wed, Jun 5, 2002	44.84	44.84	43.57	44.31
1516	NASDAQ	VALU	Tue, Jun 4, 2002	44.84	44.85	43.52	44.32
1515	NASDAQ	VALU	Mon, Jun 3, 2002	44.50	44.50	43.80	43.80
1514	NASDAQ	VALU	Fri, May 31, 2002	46.15	46.53	45.25	45.25
1513	NASDAQ	VALU	Thu, May 30, 2002	46.00	46.82	45.78	45.78
1512	NASDAQ	VALU	Wed, May 29, 2002	47.75	47.75	46.25	46.25
1511	NASDAQ	VALU	Tue, May 28, 2002	48.01	48.24	47.56	48.19
1510	NASDAQ	VALU	Fri, May 24, 2002	47.51	48.01	47.50	47.50
1509	NASDAQ	VALU	Thu, May 23, 2002	48.27	48.96	47.73	48.30
1508	NASDAQ	VALU	Wed, May 22, 2002	48.30	48.66	48.08	48.25
1507	NASDAQ	VALU	Tue, May 21, 2002	48.00	48.40	48.00	48.00
1506	NASDAQ	VALU	Mon, May 20, 2002	48.50	48.56	48.41	48.51
1505	NASDAQ	VALU	Fri, May 17, 2002	48.79	48.80	48.50	48.80
1504	NASDAQ	VALU	Thu, May 16, 2002	47.75	48.29	47.75	48.19
1503	NASDAQ	VALU	Wed, May 15, 2002	48.99	48.99	48.08	48.50
1502	NASDAQ	VALU	Tue, May 14, 2002	48.79	48.94	48.14	48.43
1501	NASDAQ	VALU	Mon, May 13, 2002	48.62	48.88	48.32	48.32
1500	NASDAQ	VALU	Fri, May 10, 2002	48.62	48.62	48.62	48.62
1499	NASDAQ	VALU	Thu, May 9, 2002	48.18	48.60	47.75	48.60
1498	NASDAQ	VALU	Wed, May 8, 2002	48.99	48.99	48.49	48.49
1497	NASDAQ	VALU	Tue, May 7, 2002	48.41	48.70	47.78	48.07
1496	NASDAQ	VALU	Mon, May 6, 2002	48.40	48.79	48.00	48.11
1495	NASDAQ	VALU	Fri, May 3, 2002	48.53	48.79	48.10	48.79
1494	NASDAQ	VALU	Thu, May 2, 2002	48.76	49.25	48.30	48.33
1493	NASDAQ	VALU	Wed, May 1, 2002	48.76	48.76	48.76	48.76
1492	NASDAQ	VALU	Tue, Apr 30, 2002	48.50	50.02	47.66	47.77
1491	NASDAQ	VALU	Mon, Apr 29, 2002	49.22	49.22	48.26	48.26
1490	NASDAQ	VALU	Fri, Apr 26, 2002	48.75	49.98	48.75	49.87
1489	NASDAQ	VALU	Thu, Apr 25, 2002	50.00	50.23	49.05	49.73
1488	NASDAQ	VALU	Wed, Apr 24, 2002	48.33	48.33	48.30	48.30
1487	NASDAQ	VALU	Tue, Apr 23, 2002	49.90	49.96	48.21	49.21
1486	NASDAQ	VALU	Mon, Apr 22, 2002	48.39	50.00	48.28	50.00
1485	NASDAQ	VALU	Fri, Apr 19, 2002	48.11	49.38	48.05	48.07
1484	NASDAQ	VALU	Thu, Apr 18, 2002	48.00	49.51	48.00	48.61
1483	NASDAQ	VALU	Wed, Apr 17, 2002	48.00	48.50	48.00	48.10
1482	NASDAQ	VALU	Tue, Apr 16, 2002	47.75	49.20	47.75	48.41
1481	NASDAQ	VALU	Mon, Apr 15, 2002	48.70	48.80	47.78	47.81
1480	NASDAQ	VALU	Fri, Apr 12, 2002	48.30	48.95	48.00	48.95
1479	NASDAQ	VALU	Thu, Apr 11, 2002	48.00	48.90	48.00	48.10
1478	NASDAQ	VALU	Wed, Apr 10, 2002	48.50	48.80	48.32	48.50
1477	NASDAQ	VALU	Tue, Apr 9, 2002	48.60	48.65	48.18	48.29
1476	NASDAQ	VALU	Mon, Apr 8, 2002	49.00	49.00	47.90	48.60
1475	NASDAQ	VALU	Fri, Apr 5, 2002	48.83	49.20	48.33	48.61
1474	NASDAQ	VALU	Thu, Apr 4, 2002	47.20	48.63	47.20	47.74
1473	NASDAQ	VALU	Wed, Apr 3, 2002	48.99	49.50	48.47	48.69
1472	NASDAQ	VALU	Tue, Apr 2, 2002	48.00	49.29	48.00	49.29
1471	NASDAQ	VALU	Mon, Apr 1, 2002	49.10	49.42	47.48	48.99
1470	NASDAQ	VALU	Thu, Mar 28, 2002	47.00	49.04	47.00	49.00
1469	NASDAQ	VALU	Tue, Mar 26, 2002	47.00	49.01	47.00	48.88
1468	NASDAQ	VALU	Mon, Mar 25, 2002	48.27	49.00	48.27	48.94
1467	NASDAQ	VALU	Fri, Mar 22, 2002	48.50	49.25	47.98	49.25
1466	NASDAQ	VALU	Thu, Mar 21, 2002	47.00	48.40	47.00	48.20
1465	NASDAQ	VALU	Wed, Mar 20, 2002	48.50	48.50	47.60	47.91
1464	NASDAQ	VALU	Tue, Mar 19, 2002	46.81	48.17	46.81	47.50
1463	NASDAQ	VALU	Mon, Mar 18, 2002	45.70	48.25	45.70	48.07
1462	NASDAQ	VALU	Fri, Mar 15, 2002	45.72	47.63	45.30	46.21
1461	NASDAQ	VALU	Thu, Mar 14, 2002	45.50	45.50	45.50	45.50
1460	NASDAQ	VALU	Wed, Mar 13, 2002	46.10	46.10	45.07	45.40
1459	NASDAQ	VALU	Tue, Mar 12, 2002	46.30	46.91	45.35	46.91
1458	NASDAQ	VALU	Mon, Mar 11, 2002	45.40	45.51	45.12	45.37
1457	NASDAQ	VALU	Fri, Mar 8, 2002	45.30	45.30	44.70	44.70
1456	NASDAQ	VALU	Thu, Mar 7, 2002	44.51	45.83	44.51	45.00
1455	NASDAQ	VALU	Wed, Mar 6, 2002	45.00	45.47	44.50	44.50
1454	NASDAQ	VALU	Tue, Mar 5, 2002	46.64	46.90	45.00	45.00
1453	NASDAQ	VALU	Mon, Mar 4, 2002	46.38	46.65	45.50	46.00
1452	NASDAQ	VALU	Fri, Mar 1, 2002	46.40	46.90	45.48	45.98
1451	NASDAQ	VALU	Thu, Feb 28, 2002	46.40	46.60	46.40	46.60
1450	NASDAQ	VALU	Wed, Feb 27, 2002	46.70	46.85	46.40	46.43
1449	NASDAQ	VALU	Tue, Feb 26, 2002	46.35	46.90	46.35	46.50
1448	NASDAQ	VALU	Mon, Feb 25, 2002	46.67	46.67	46.35	46.40
1447	NASDAQ	VALU	Fri, Feb 22, 2002	46.60	47.00	46.50	46.50
1446	NASDAQ	VALU	Thu, Feb 21, 2002	46.50	47.10	45.78	46.52
1445	NASDAQ	VALU	Wed, Feb 20, 2002	46.70	46.70	46.65	46.69
1444	NASDAQ	VALU	Fri, Feb 15, 2002	46.17	46.73	46.17	46.40
1443	NASDAQ	VALU	Thu, Feb 14, 2002	46.50	46.73	46.25	46.25
1442	NASDAQ	VALU	Wed, Feb 13, 2002	46.00	47.00	46.00	46.50
1441	NASDAQ	VALU	Tue, Feb 12, 2002	47.00	47.30	46.83	47.12
1440	NASDAQ	VALU	Fri, Feb 8, 2002	45.81	46.93	45.81	46.50
1439	NASDAQ	VALU	Wed, Feb 6, 2002	46.00	47.44	46.00	47.43
1438	NASDAQ	VALU	Tue, Feb 5, 2002	48.70	48.70	45.96	47.93
1437	NASDAQ	VALU	Mon, Feb 4, 2002	49.00	49.00	47.57	47.89
1436	NASDAQ	VALU	Fri, Feb 1, 2002	48.00	49.49	48.00	49.49
1435	NASDAQ	VALU	Thu, Jan 31, 2002	48.29	48.29	48.00	48.20
1434	NASDAQ	VALU	Wed, Jan 30, 2002	48.49	48.49	45.81	46.89
1433	NASDAQ	VALU	Tue, Jan 29, 2002	46.90	47.26	46.28	46.59
1432	NASDAQ	VALU	Mon, Jan 28, 2002	48.00	48.00	46.56	46.56
1431	NASDAQ	VALU	Fri, Jan 25, 2002	48.26	48.50	48.26	48.50
1430	NASDAQ	VALU	Thu, Jan 24, 2002	49.00	49.95	48.00	48.09
1429	NASDAQ	VALU	Wed, Jan 23, 2002	49.00	49.80	47.90	49.80
1428	NASDAQ	VALU	Tue, Jan 22, 2002	46.41	50.00	46.39	48.25
1427	NASDAQ	VALU	Fri, Jan 18, 2002	47.23	47.50	46.87	47.20
1426	NASDAQ	VALU	Thu, Jan 17, 2002	46.69	46.69	46.69	46.69
1425	NASDAQ	VALU	Wed, Jan 16, 2002	45.75	47.67	45.47	46.59
1424	NASDAQ	VALU	Tue, Jan 15, 2002	45.00	47.01	43.98	46.00
1423	NASDAQ	VALU	Mon, Jan 14, 2002	50.00	50.00	44.50	44.50
1422	NASDAQ	VALU	Fri, Jan 11, 2002	50.22	51.00	50.00	50.50
1421	NASDAQ	VALU	Thu, Jan 10, 2002	51.00	52.00	49.24	51.68
1420	NASDAQ	VALU	Wed, Jan 9, 2002	49.10	51.00	49.10	49.85
1419	NASDAQ	VALU	Tue, Jan 8, 2002	51.48	51.48	50.17	51.20
1418	NASDAQ	VALU	Mon, Jan 7, 2002	48.89	51.49	48.89	51.49
1417	NASDAQ	VALU	Fri, Jan 4, 2002	49.00	49.80	48.88	49.80
1416	NASDAQ	VALU	Thu, Jan 3, 2002	49.10	49.18	48.03	48.03
1415	NASDAQ	VALU	Wed, Jan 2, 2002	48.50	49.00	48.48	49.00
1414	NASDAQ	VALU	Mon, Dec 31, 2001	46.10	48.48	46.10	48.48
1413	NASDAQ	VALU	Fri, Dec 28, 2001	46.00	47.50	45.00	47.20
1412	NASDAQ	VALU	Thu, Dec 27, 2001	44.80	45.50	44.70	45.50
1411	NASDAQ	VALU	Wed, Dec 26, 2001	43.50	44.73	43.50	44.49
1410	NASDAQ	VALU	Mon, Dec 24, 2001	43.40	43.80	43.40	43.80
1409	NASDAQ	VALU	Fri, Dec 21, 2001	42.00	43.50	41.29	43.50
1408	NASDAQ	VALU	Thu, Dec 20, 2001	42.70	42.70	42.01	42.01
1407	NASDAQ	VALU	Wed, Dec 19, 2001	43.00	43.26	41.10	43.26
1406	NASDAQ	VALU	Tue, Dec 18, 2001	42.40	42.51	41.25	42.00
1405	NASDAQ	VALU	Mon, Dec 17, 2001	41.00	42.40	41.00	42.40
1404	NASDAQ	VALU	Fri, Dec 14, 2001	39.60	41.50	39.60	40.25
1403	NASDAQ	VALU	Thu, Dec 13, 2001	40.02	40.87	39.48	39.98
1402	NASDAQ	VALU	Wed, Dec 12, 2001	41.00	41.00	40.00	40.00
1401	NASDAQ	VALU	Mon, Dec 10, 2001	40.11	41.80	40.11	41.40
1400	NASDAQ	VALU	Fri, Dec 7, 2001	41.90	42.40	41.75	42.40
1399	NASDAQ	VALU	Thu, Dec 6, 2001	41.00	41.90	41.00	41.90
1398	NASDAQ	VALU	Wed, Dec 5, 2001	42.00	42.10	41.00	41.25
1397	NASDAQ	VALU	Tue, Dec 4, 2001	41.77	41.90	40.05	41.17
1396	NASDAQ	VALU	Mon, Dec 3, 2001	39.85	41.76	39.70	41.76
1395	NASDAQ	VALU	Fri, Nov 30, 2001	40.29	40.30	40.00	40.00
1394	NASDAQ	VALU	Thu, Nov 29, 2001	39.87	40.80	39.85	40.80
1393	NASDAQ	VALU	Wed, Nov 28, 2001	40.85	40.85	39.95	40.20
1392	NASDAQ	VALU	Tue, Nov 27, 2001	41.30	41.30	41.30	41.30
1391	NASDAQ	VALU	Mon, Nov 26, 2001	42.90	42.90	42.90	42.90
1390	NASDAQ	VALU	Fri, Nov 23, 2001	41.19	41.19	41.19	41.19
1389	NASDAQ	VALU	Tue, Nov 20, 2001	41.25	42.00	41.25	41.25
1388	NASDAQ	VALU	Mon, Nov 19, 2001	41.36	41.36	41.30	41.30
1387	NASDAQ	VALU	Fri, Nov 16, 2001	42.00	42.03	42.00	42.00
1386	NASDAQ	VALU	Thu, Nov 15, 2001	41.30	41.30	41.30	41.30
1385	NASDAQ	VALU	Mon, Nov 12, 2001	42.00	42.97	41.53	42.03
1384	NASDAQ	VALU	Fri, Nov 9, 2001	40.60	42.00	40.60	41.71
1383	NASDAQ	VALU	Thu, Nov 8, 2001	41.93	41.93	41.93	41.93
1382	NASDAQ	VALU	Wed, Nov 7, 2001	41.80	42.50	41.47	42.05
1381	NASDAQ	VALU	Tue, Nov 6, 2001	42.50	42.50	40.76	42.22
1380	NASDAQ	VALU	Mon, Nov 5, 2001	41.00	42.53	41.00	41.87
1379	NASDAQ	VALU	Fri, Nov 2, 2001	41.20	42.43	40.72	40.72
1378	NASDAQ	VALU	Thu, Nov 1, 2001	41.20	42.96	41.20	41.77
1377	NASDAQ	VALU	Wed, Oct 31, 2001	40.76	42.50	40.76	41.70
1376	NASDAQ	VALU	Tue, Oct 30, 2001	41.00	42.10	40.60	41.83
1375	NASDAQ	VALU	Mon, Oct 29, 2001	41.40	43.50	41.00	41.30
1374	NASDAQ	VALU	Fri, Oct 26, 2001	43.00	43.00	40.00	40.25
1373	NASDAQ	VALU	Thu, Oct 25, 2001	41.05	41.23	40.65	41.23
1372	NASDAQ	VALU	Wed, Oct 24, 2001	40.80	42.31	40.80	42.23
1371	NASDAQ	VALU	Tue, Oct 23, 2001	41.00	42.70	40.45	42.13
1370	NASDAQ	VALU	Mon, Oct 22, 2001	40.80	42.55	40.36	41.67
1369	NASDAQ	VALU	Fri, Oct 19, 2001	40.70	42.10	40.70	42.10
1368	NASDAQ	VALU	Thu, Oct 18, 2001	42.00	42.00	41.00	41.29
1367	NASDAQ	VALU	Wed, Oct 17, 2001	41.00	42.00	40.50	41.30
1366	NASDAQ	VALU	Tue, Oct 16, 2001	41.09	41.10	39.38	40.70
1365	NASDAQ	VALU	Mon, Oct 15, 2001	39.10	41.22	39.10	41.22
1364	NASDAQ	VALU	Fri, Oct 12, 2001	40.00	40.75	39.25	39.70
1363	NASDAQ	VALU	Thu, Oct 11, 2001	39.15	42.92	39.15	39.87
1362	NASDAQ	VALU	Wed, Oct 10, 2001	40.45	41.50	39.15	39.15
1361	NASDAQ	VALU	Tue, Oct 9, 2001	42.30	42.30	39.50	40.50
1360	NASDAQ	VALU	Mon, Oct 8, 2001	39.30	41.22	39.30	41.22
1359	NASDAQ	VALU	Fri, Oct 5, 2001	40.50	41.27	40.50	41.27
1358	NASDAQ	VALU	Thu, Oct 4, 2001	39.80	41.75	39.08	41.50
1357	NASDAQ	VALU	Wed, Oct 3, 2001	40.00	40.00	39.80	40.00
1356	NASDAQ	VALU	Tue, Oct 2, 2001	40.00	40.25	39.06	40.25
1355	NASDAQ	VALU	Mon, Oct 1, 2001	41.51	41.51	40.00	40.97
1354	NASDAQ	VALU	Fri, Sep 28, 2001	40.51	41.60	38.30	38.30
1353	NASDAQ	VALU	Thu, Sep 27, 2001	40.00	40.00	39.98	40.00
1352	NASDAQ	VALU	Wed, Sep 26, 2001	43.25	43.25	39.00	40.00
1351	NASDAQ	VALU	Tue, Sep 25, 2001	43.25	43.25	39.40	42.22
1350	NASDAQ	VALU	Mon, Sep 24, 2001	43.25	43.25	40.05	40.05
1349	NASDAQ	VALU	Fri, Sep 21, 2001	44.75	44.75	38.00	39.60
1348	NASDAQ	VALU	Thu, Sep 20, 2001	44.25	44.27	42.45	42.45
1347	NASDAQ	VALU	Wed, Sep 19, 2001	44.25	45.00	44.25	44.25
1346	NASDAQ	VALU	Tue, Sep 18, 2001	49.50	49.50	44.16	44.28
1345	NASDAQ	VALU	Mon, Sep 17, 2001	51.00	54.40	46.01	46.01
1344	NASDAQ	VALU	Mon, Sep 10, 2001	50.52	55.55	50.51	54.40
1343	NASDAQ	VALU	Fri, Sep 7, 2001	50.00	51.25	49.00	51.25
1342	NASDAQ	VALU	Thu, Sep 6, 2001	46.00	49.00	46.00	48.72
1341	NASDAQ	VALU	Wed, Sep 5, 2001	45.50	47.22	45.50	46.90
1340	NASDAQ	VALU	Tue, Sep 4, 2001	43.75	46.22	43.70	46.22
1339	NASDAQ	VALU	Fri, Aug 31, 2001	44.97	45.00	44.00	44.00
1338	NASDAQ	VALU	Thu, Aug 30, 2001	45.45	45.45	44.31	44.97
1337	NASDAQ	VALU	Wed, Aug 29, 2001	44.50	45.50	44.50	44.50
1336	NASDAQ	VALU	Mon, Aug 27, 2001	44.54	44.54	44.54	44.54
1335	NASDAQ	VALU	Fri, Aug 24, 2001	45.00	45.00	45.00	45.00
1334	NASDAQ	VALU	Thu, Aug 23, 2001	44.31	45.00	44.00	44.50
1333	NASDAQ	VALU	Wed, Aug 22, 2001	45.50	45.50	44.34	44.34
1332	NASDAQ	VALU	Tue, Aug 21, 2001	45.50	46.00	45.00	45.35
1331	NASDAQ	VALU	Mon, Aug 20, 2001	45.30	46.10	44.00	46.00
1330	NASDAQ	VALU	Thu, Aug 16, 2001	44.25	45.00	43.03	45.00
1329	NASDAQ	VALU	Wed, Aug 15, 2001	45.15	45.60	45.15	45.60
1328	NASDAQ	VALU	Tue, Aug 14, 2001	44.48	45.75	44.48	44.76
1327	NASDAQ	VALU	Mon, Aug 13, 2001	44.50	44.50	43.72	44.22
1326	NASDAQ	VALU	Fri, Aug 10, 2001	44.00	44.00	42.80	43.74
1325	NASDAQ	VALU	Thu, Aug 9, 2001	43.85	44.60	42.56	44.00
1324	NASDAQ	VALU	Wed, Aug 8, 2001	42.45	43.57	42.45	43.57
1323	NASDAQ	VALU	Tue, Aug 7, 2001	43.14	44.10	42.48	42.48
1322	NASDAQ	VALU	Mon, Aug 6, 2001	42.49	44.42	42.49	43.11
1321	NASDAQ	VALU	Fri, Aug 3, 2001	44.35	44.45	42.49	42.60
1320	NASDAQ	VALU	Thu, Aug 2, 2001	43.21	44.10	42.83	42.84
1319	NASDAQ	VALU	Wed, Aug 1, 2001	43.20	43.92	43.00	43.92
1318	NASDAQ	VALU	Tue, Jul 31, 2001	43.98	43.98	43.20	43.20
1317	NASDAQ	VALU	Mon, Jul 30, 2001	44.91	44.91	44.30	44.30
1316	NASDAQ	VALU	Fri, Jul 27, 2001	44.00	44.85	43.20	44.85
1315	NASDAQ	VALU	Thu, Jul 26, 2001	43.10	44.48	43.10	43.97
1314	NASDAQ	VALU	Wed, Jul 25, 2001	44.05	44.75	44.05	44.49
1313	NASDAQ	VALU	Tue, Jul 24, 2001	44.00	44.08	43.00	43.03
1312	NASDAQ	VALU	Mon, Jul 23, 2001	43.03	43.75	43.03	43.75
1311	NASDAQ	VALU	Fri, Jul 20, 2001	43.00	44.27	43.00	43.98
1310	NASDAQ	VALU	Thu, Jul 19, 2001	44.50	44.50	43.00	43.75
1309	NASDAQ	VALU	Wed, Jul 18, 2001	44.00	44.14	43.28	43.50
1308	NASDAQ	VALU	Tue, Jul 17, 2001	44.00	44.84	44.00	44.50
1307	NASDAQ	VALU	Mon, Jul 16, 2001	44.75	45.35	44.06	44.06
1306	NASDAQ	VALU	Fri, Jul 13, 2001	44.00	44.60	44.00	44.60
1305	NASDAQ	VALU	Thu, Jul 12, 2001	44.40	45.99	44.28	45.60
1304	NASDAQ	VALU	Wed, Jul 11, 2001	44.00	44.50	44.00	44.05
1303	NASDAQ	VALU	Tue, Jul 10, 2001	43.25	44.00	43.25	43.25
1302	NASDAQ	VALU	Mon, Jul 9, 2001	45.24	45.25	43.25	43.25
1301	NASDAQ	VALU	Fri, Jul 6, 2001	46.00	46.00	44.70	45.75
1300	NASDAQ	VALU	Thu, Jul 5, 2001	45.00	47.50	42.81	47.50
1299	NASDAQ	VALU	Tue, Jul 3, 2001	44.28	44.75	44.28	44.73
1298	NASDAQ	VALU	Mon, Jul 2, 2001	42.32	44.00	42.32	44.00
1297	NASDAQ	VALU	Fri, Jun 29, 2001	41.80	42.63	41.53	42.22
1296	NASDAQ	VALU	Thu, Jun 28, 2001	40.47	41.50	40.20	41.50
1295	NASDAQ	VALU	Wed, Jun 27, 2001	40.75	41.00	40.25	41.00
1294	NASDAQ	VALU	Tue, Jun 26, 2001	40.85	40.85	40.10	40.10
1293	NASDAQ	VALU	Mon, Jun 25, 2001	40.00	40.75	40.00	40.05
1292	NASDAQ	VALU	Fri, Jun 22, 2001	38.75	40.01	38.75	38.78
1291	NASDAQ	VALU	Thu, Jun 21, 2001	39.55	40.10	39.10	39.85
1290	NASDAQ	VALU	Wed, Jun 20, 2001	40.09	40.09	39.15	40.00
1289	NASDAQ	VALU	Tue, Jun 19, 2001	40.45	40.45	38.40	40.00
1288	NASDAQ	VALU	Mon, Jun 18, 2001	40.01	40.01	39.77	39.85
1287	NASDAQ	VALU	Fri, Jun 15, 2001	40.27	40.70	40.27	40.70
1286	NASDAQ	VALU	Thu, Jun 14, 2001	40.50	40.50	40.01	40.01
1285	NASDAQ	VALU	Wed, Jun 13, 2001	40.01	40.01	40.01	40.01
1284	NASDAQ	VALU	Tue, Jun 12, 2001	40.24	41.00	40.00	40.20
1283	NASDAQ	VALU	Mon, Jun 11, 2001	40.00	40.00	40.00	40.00
1282	NASDAQ	VALU	Fri, Jun 8, 2001	41.00	41.00	40.20	40.20
1281	NASDAQ	VALU	Thu, Jun 7, 2001	41.50	41.59	40.00	40.00
1280	NASDAQ	VALU	Wed, Jun 6, 2001	41.50	41.50	40.66	41.00
1279	NASDAQ	VALU	Tue, Jun 5, 2001	41.99	42.00	40.67	42.00
1278	NASDAQ	VALU	Mon, Jun 4, 2001	41.48	41.50	40.50	40.50
1277	NASDAQ	VALU	Fri, Jun 1, 2001	41.90	41.90	40.45	41.89
1276	NASDAQ	VALU	Thu, May 31, 2001	40.50	41.89	40.50	40.95
1275	NASDAQ	VALU	Wed, May 30, 2001	41.75	41.75	41.54	41.74
1274	NASDAQ	VALU	Tue, May 29, 2001	40.40	41.50	40.01	40.75
1273	NASDAQ	VALU	Fri, May 25, 2001	40.00	40.50	40.00	40.40
1272	NASDAQ	VALU	Thu, May 24, 2001	38.01	40.50	38.01	40.50
1271	NASDAQ	VALU	Wed, May 23, 2001	39.99	40.00	39.99	40.00
1270	NASDAQ	VALU	Tue, May 22, 2001	39.99	40.00	38.02	38.02
1269	NASDAQ	VALU	Mon, May 21, 2001	40.01	41.75	40.00	40.00
1268	NASDAQ	VALU	Fri, May 18, 2001	41.18	41.18	39.84	39.99
1267	NASDAQ	VALU	Thu, May 17, 2001	40.30	40.30	40.13	40.13
1266	NASDAQ	VALU	Wed, May 16, 2001	40.00	41.80	40.00	40.01
1265	NASDAQ	VALU	Tue, May 15, 2001	37.49	41.00	37.48	40.98
1264	NASDAQ	VALU	Mon, May 14, 2001	42.00	42.00	38.00	41.40
1263	NASDAQ	VALU	Fri, May 11, 2001	41.50	41.60	41.48	41.49
1262	NASDAQ	VALU	Thu, May 10, 2001	41.30	41.30	40.00	40.00
1261	NASDAQ	VALU	Wed, May 9, 2001	40.00	40.00	38.50	38.50
1260	NASDAQ	VALU	Tue, May 8, 2001	38.95	40.00	38.95	40.00
1259	NASDAQ	VALU	Mon, May 7, 2001	38.06	38.06	37.74	37.74
1258	NASDAQ	VALU	Fri, May 4, 2001	40.00	40.00	40.00	40.00
1257	NASDAQ	VALU	Thu, May 3, 2001	41.00	41.00	38.00	39.40
1256	NASDAQ	VALU	Wed, May 2, 2001	40.50	40.50	39.57	39.57
1255	NASDAQ	VALU	Tue, May 1, 2001	39.00	39.00	39.00	39.00
1254	NASDAQ	VALU	Mon, Apr 30, 2001	40.68	40.68	40.00	40.00
1253	NASDAQ	VALU	Fri, Apr 27, 2001	39.55	41.25	39.55	40.90
1252	NASDAQ	VALU	Thu, Apr 26, 2001	42.00	42.00	39.58	39.58
1251	NASDAQ	VALU	Wed, Apr 25, 2001	42.00	42.00	40.31	40.94
1250	NASDAQ	VALU	Tue, Apr 24, 2001	39.50	42.00	39.50	42.00
1249	NASDAQ	VALU	Mon, Apr 23, 2001	39.95	39.95	39.95	39.95
1248	NASDAQ	VALU	Fri, Apr 20, 2001	39.75	40.25	39.75	40.06
1247	NASDAQ	VALU	Thu, Apr 19, 2001	40.00	40.53	40.00	40.53
1246	NASDAQ	VALU	Wed, Apr 18, 2001	39.50	40.00	39.50	39.50
1245	NASDAQ	VALU	Tue, Apr 17, 2001	41.45	41.45	41.45	41.45
1244	NASDAQ	VALU	Mon, Apr 16, 2001	39.44	40.30	39.44	39.84
1243	NASDAQ	VALU	Thu, Apr 12, 2001	40.75	40.75	38.94	38.94
1242	NASDAQ	VALU	Wed, Apr 11, 2001	41.00	41.00	39.12	39.91
1241	NASDAQ	VALU	Tue, Apr 10, 2001	41.00	41.00	40.04	40.04
1240	NASDAQ	VALU	Mon, Apr 9, 2001	40.46	40.47	40.46	40.46
1239	NASDAQ	VALU	Fri, Apr 6, 2001	38.94	41.00	38.94	39.00
1238	NASDAQ	VALU	Wed, Apr 4, 2001	41.88	41.88	39.25	39.25
1237	NASDAQ	VALU	Tue, Apr 3, 2001	40.02	40.02	40.02	40.02
1236	NASDAQ	VALU	Mon, Apr 2, 2001	42.00	42.13	40.94	40.94
1235	NASDAQ	VALU	Fri, Mar 30, 2001	39.25	41.75	39.25	41.75
1234	NASDAQ	VALU	Wed, Mar 28, 2001	41.75	41.75	39.00	39.00
1233	NASDAQ	VALU	Tue, Mar 27, 2001	40.19	41.63	40.13	41.05
1232	NASDAQ	VALU	Mon, Mar 26, 2001	40.19	41.75	40.19	40.19
1231	NASDAQ	VALU	Fri, Mar 23, 2001	40.06	41.03	40.06	40.06
1230	NASDAQ	VALU	Thu, Mar 22, 2001	41.50	41.50	40.00	41.06
1229	NASDAQ	VALU	Tue, Mar 20, 2001	42.25	43.00	40.00	40.00
1228	NASDAQ	VALU	Mon, Mar 19, 2001	40.50	42.00	40.50	42.00
1227	NASDAQ	VALU	Fri, Mar 16, 2001	41.00	42.00	41.00	41.88
1226	NASDAQ	VALU	Thu, Mar 15, 2001	42.13	42.13	40.00	41.31
1225	NASDAQ	VALU	Wed, Mar 14, 2001	42.00	42.25	41.75	41.75
1224	NASDAQ	VALU	Mon, Mar 12, 2001	41.63	41.63	40.00	40.03
1223	NASDAQ	VALU	Fri, Mar 9, 2001	41.00	41.00	40.44	40.44
1222	NASDAQ	VALU	Thu, Mar 8, 2001	41.31	41.31	41.31	41.31
1221	NASDAQ	VALU	Wed, Mar 7, 2001	40.53	40.63	40.53	40.59
1220	NASDAQ	VALU	Tue, Mar 6, 2001	40.06	40.19	38.75	40.19
1219	NASDAQ	VALU	Mon, Mar 5, 2001	41.44	41.48	40.25	40.25
1218	NASDAQ	VALU	Fri, Mar 2, 2001	41.00	41.25	41.00	41.25
1217	NASDAQ	VALU	Thu, Mar 1, 2001	38.63	41.00	38.59	39.00
1216	NASDAQ	VALU	Wed, Feb 28, 2001	41.00	41.00	41.00	41.00
1215	NASDAQ	VALU	Tue, Feb 27, 2001	40.25	40.39	40.00	40.39
1214	NASDAQ	VALU	Mon, Feb 26, 2001	38.25	38.25	38.25	38.25
1213	NASDAQ	VALU	Fri, Feb 23, 2001	38.25	38.25	38.00	38.13
1212	NASDAQ	VALU	Thu, Feb 22, 2001	40.38	41.13	39.00	39.00
1211	NASDAQ	VALU	Wed, Feb 21, 2001	42.25	42.25	40.44	40.44
1210	NASDAQ	VALU	Tue, Feb 20, 2001	41.25	41.25	41.25	41.25
1209	NASDAQ	VALU	Fri, Feb 16, 2001	42.50	42.50	40.25	42.44
1208	NASDAQ	VALU	Thu, Feb 15, 2001	42.50	42.50	41.81	42.50
1207	NASDAQ	VALU	Wed, Feb 14, 2001	41.17	41.81	40.94	41.75
1206	NASDAQ	VALU	Tue, Feb 13, 2001	42.00	42.00	41.25	41.25
1205	NASDAQ	VALU	Mon, Feb 12, 2001	40.66	41.59	40.25	41.02
1204	NASDAQ	VALU	Fri, Feb 9, 2001	39.50	40.00	39.44	40.00
1203	NASDAQ	VALU	Thu, Feb 8, 2001	39.88	39.88	38.88	39.75
1202	NASDAQ	VALU	Wed, Feb 7, 2001	39.00	40.38	39.00	40.38
1201	NASDAQ	VALU	Tue, Feb 6, 2001	38.88	39.31	38.88	39.31
1200	NASDAQ	VALU	Mon, Feb 5, 2001	37.56	37.75	37.56	37.75
1199	NASDAQ	VALU	Fri, Feb 2, 2001	37.50	37.50	36.38	37.00
1198	NASDAQ	VALU	Thu, Feb 1, 2001	36.50	37.50	36.50	37.50
1197	NASDAQ	VALU	Wed, Jan 31, 2001	35.94	36.69	35.88	36.34
1196	NASDAQ	VALU	Tue, Jan 30, 2001	35.94	36.13	35.69	35.69
1195	NASDAQ	VALU	Mon, Jan 29, 2001	35.44	36.06	35.44	35.75
1194	NASDAQ	VALU	Fri, Jan 26, 2001	35.31	35.94	35.31	35.94
1193	NASDAQ	VALU	Thu, Jan 25, 2001	36.00	36.00	36.00	36.00
1192	NASDAQ	VALU	Wed, Jan 24, 2001	35.50	35.81	35.50	35.78
1191	NASDAQ	VALU	Tue, Jan 23, 2001	36.13	36.13	36.06	36.09
1190	NASDAQ	VALU	Fri, Jan 19, 2001	36.19	36.19	35.97	35.97
1189	NASDAQ	VALU	Thu, Jan 18, 2001	35.27	36.00	35.13	35.75
1188	NASDAQ	VALU	Wed, Jan 17, 2001	37.00	37.00	34.81	34.81
1187	NASDAQ	VALU	Fri, Jan 12, 2001	36.94	36.94	36.31	36.38
1186	NASDAQ	VALU	Thu, Jan 11, 2001	37.00	37.00	36.19	36.22
1185	NASDAQ	VALU	Wed, Jan 10, 2001	36.38	36.38	36.38	36.38
1184	NASDAQ	VALU	Mon, Jan 8, 2001	35.81	36.50	35.81	36.50
1183	NASDAQ	VALU	Thu, Jan 4, 2001	35.75	36.47	35.75	35.75
1182	NASDAQ	VALU	Wed, Jan 3, 2001	35.19	35.94	35.19	35.81
1181	NASDAQ	VALU	Tue, Jan 2, 2001	34.69	34.69	34.38	34.44
1180	NASDAQ	VALU	Fri, Dec 29, 2000	36.13	36.13	34.50	34.56
1179	NASDAQ	VALU	Thu, Dec 28, 2000	35.00	36.00	35.00	35.25
1178	NASDAQ	VALU	Wed, Dec 27, 2000	35.70	35.75	35.06	35.06
1177	NASDAQ	VALU	Tue, Dec 26, 2000	35.19	35.19	34.88	35.19
1176	NASDAQ	VALU	Fri, Dec 22, 2000	35.31	36.00	34.44	34.63
1175	NASDAQ	VALU	Thu, Dec 21, 2000	35.25	35.25	34.63	35.13
1174	NASDAQ	VALU	Wed, Dec 20, 2000	35.28	35.81	34.75	34.75
1173	NASDAQ	VALU	Tue, Dec 19, 2000	35.50	35.94	34.88	35.94
1172	NASDAQ	VALU	Mon, Dec 18, 2000	34.63	35.94	34.63	35.38
1171	NASDAQ	VALU	Fri, Dec 15, 2000	35.25	35.25	34.06	34.06
1170	NASDAQ	VALU	Thu, Dec 14, 2000	34.63	34.63	34.25	34.25
1169	NASDAQ	VALU	Wed, Dec 13, 2000	35.00	35.11	34.56	34.56
1168	NASDAQ	VALU	Tue, Dec 12, 2000	35.94	36.00	34.92	34.94
1167	NASDAQ	VALU	Mon, Dec 11, 2000	35.56	36.00	35.25	35.25
1166	NASDAQ	VALU	Thu, Dec 7, 2000	35.56	35.56	35.56	35.56
1165	NASDAQ	VALU	Wed, Dec 6, 2000	36.00	36.00	35.75	35.75
1164	NASDAQ	VALU	Tue, Dec 5, 2000	36.38	36.94	36.00	36.50
1163	NASDAQ	VALU	Mon, Dec 4, 2000	36.00	36.00	36.00	36.00
1162	NASDAQ	VALU	Fri, Dec 1, 2000	36.19	37.44	35.88	37.38
1161	NASDAQ	VALU	Thu, Nov 30, 2000	38.00	38.00	35.25	36.00
1160	NASDAQ	VALU	Wed, Nov 29, 2000	35.56	36.00	35.06	35.52
1159	NASDAQ	VALU	Tue, Nov 28, 2000	36.00	36.00	36.00	36.00
1158	NASDAQ	VALU	Mon, Nov 27, 2000	36.00	36.00	35.00	36.00
1157	NASDAQ	VALU	Tue, Nov 21, 2000	35.48	37.00	34.81	37.00
1156	NASDAQ	VALU	Mon, Nov 20, 2000	34.75	35.44	34.75	35.13
1155	NASDAQ	VALU	Fri, Nov 17, 2000	35.50	35.50	34.50	34.50
1154	NASDAQ	VALU	Thu, Nov 16, 2000	35.06	35.19	34.88	35.00
1153	NASDAQ	VALU	Wed, Nov 15, 2000	34.94	35.13	34.50	35.13
1152	NASDAQ	VALU	Tue, Nov 14, 2000	35.00	35.00	34.89	34.89
1151	NASDAQ	VALU	Mon, Nov 13, 2000	34.25	34.94	34.25	34.88
1150	NASDAQ	VALU	Fri, Nov 10, 2000	34.25	34.56	34.25	34.56
1149	NASDAQ	VALU	Thu, Nov 9, 2000	34.38	34.81	34.25	34.81
1148	NASDAQ	VALU	Wed, Nov 8, 2000	34.25	34.50	34.25	34.38
1147	NASDAQ	VALU	Tue, Nov 7, 2000	34.75	34.88	34.69	34.69
1146	NASDAQ	VALU	Mon, Nov 6, 2000	34.19	34.19	34.19	34.19
1145	NASDAQ	VALU	Fri, Nov 3, 2000	35.00	35.00	34.19	34.19
1144	NASDAQ	VALU	Thu, Nov 2, 2000	34.75	34.75	34.53	34.53
1143	NASDAQ	VALU	Wed, Nov 1, 2000	34.50	34.80	34.50	34.75
1142	NASDAQ	VALU	Tue, Oct 31, 2000	35.25	35.25	34.88	34.88
1141	NASDAQ	VALU	Mon, Oct 30, 2000	34.75	35.48	34.75	35.25
1140	NASDAQ	VALU	Fri, Oct 27, 2000	34.75	34.75	34.75	34.75
1139	NASDAQ	VALU	Wed, Oct 25, 2000	34.44	34.69	34.19	34.19
1138	NASDAQ	VALU	Tue, Oct 24, 2000	34.50	34.75	34.06	34.06
1137	NASDAQ	VALU	Mon, Oct 23, 2000	34.69	34.69	34.00	34.00
1136	NASDAQ	VALU	Fri, Oct 20, 2000	34.06	34.31	33.81	33.81
1135	NASDAQ	VALU	Thu, Oct 19, 2000	34.50	34.50	34.50	34.50
1134	NASDAQ	VALU	Wed, Oct 18, 2000	34.25	34.25	33.75	34.00
1133	NASDAQ	VALU	Thu, Oct 12, 2000	34.13	34.13	34.13	34.13
1132	NASDAQ	VALU	Wed, Oct 11, 2000	34.59	34.59	34.59	34.59
1131	NASDAQ	VALU	Tue, Oct 10, 2000	34.56	34.69	34.56	34.69
1130	NASDAQ	VALU	Mon, Oct 9, 2000	34.56	34.56	34.56	34.56
1129	NASDAQ	VALU	Fri, Oct 6, 2000	34.81	34.88	34.63	34.75
1128	NASDAQ	VALU	Thu, Oct 5, 2000	34.81	35.06	34.81	34.88
1127	NASDAQ	VALU	Wed, Oct 4, 2000	34.56	35.00	34.50	34.63
1126	NASDAQ	VALU	Tue, Oct 3, 2000	34.88	34.88	34.88	34.88
1125	NASDAQ	VALU	Mon, Oct 2, 2000	34.69	35.13	34.38	34.38
1124	NASDAQ	VALU	Fri, Sep 29, 2000	34.50	35.08	34.50	35.08
1123	NASDAQ	VALU	Thu, Sep 28, 2000	35.25	35.25	35.25	35.25
1122	NASDAQ	VALU	Wed, Sep 27, 2000	34.31	34.31	34.31	34.31
1121	NASDAQ	VALU	Tue, Sep 26, 2000	34.69	35.25	34.38	34.38
1120	NASDAQ	VALU	Mon, Sep 25, 2000	34.81	35.13	34.63	34.63
1119	NASDAQ	VALU	Fri, Sep 22, 2000	35.56	35.56	35.06	35.50
1118	NASDAQ	VALU	Thu, Sep 21, 2000	34.75	36.00	34.75	36.00
1117	NASDAQ	VALU	Wed, Sep 20, 2000	35.38	36.31	35.00	36.00
1116	NASDAQ	VALU	Tue, Sep 19, 2000	34.88	34.88	34.13	34.75
1115	NASDAQ	VALU	Mon, Sep 18, 2000	34.88	35.69	34.81	34.88
1114	NASDAQ	VALU	Fri, Sep 15, 2000	35.38	35.38	34.63	34.81
1113	NASDAQ	VALU	Thu, Sep 14, 2000	35.25	35.25	34.88	34.88
1112	NASDAQ	VALU	Wed, Sep 13, 2000	35.88	35.88	35.25	35.25
1111	NASDAQ	VALU	Tue, Sep 12, 2000	35.56	35.56	35.56	35.56
1110	NASDAQ	VALU	Mon, Sep 11, 2000	35.88	35.88	35.88	35.88
1109	NASDAQ	VALU	Fri, Sep 8, 2000	36.31	36.31	36.31	36.31
1108	NASDAQ	VALU	Thu, Sep 7, 2000	36.31	36.31	36.31	36.31
1107	NASDAQ	VALU	Wed, Sep 6, 2000	35.88	35.88	35.88	35.88
1106	NASDAQ	VALU	Tue, Sep 5, 2000	36.00	36.00	35.88	35.88
1105	NASDAQ	VALU	Thu, Aug 31, 2000	35.56	35.88	35.38	35.88
1104	NASDAQ	VALU	Wed, Aug 30, 2000	35.48	35.56	35.48	35.56
1103	NASDAQ	VALU	Tue, Aug 29, 2000	36.38	36.38	35.63	35.94
1102	NASDAQ	VALU	Mon, Aug 28, 2000	35.88	35.88	35.56	35.88
1101	NASDAQ	VALU	Fri, Aug 25, 2000	35.75	35.75	35.69	35.69
1100	NASDAQ	VALU	Thu, Aug 24, 2000	35.88	35.88	35.88	35.88
1099	NASDAQ	VALU	Wed, Aug 23, 2000	36.13	36.13	36.13	36.13
1098	NASDAQ	VALU	Tue, Aug 22, 2000	36.13	36.31	36.13	36.31
1097	NASDAQ	VALU	Mon, Aug 21, 2000	35.13	35.13	35.13	35.13
1096	NASDAQ	VALU	Fri, Aug 18, 2000	35.70	35.75	35.70	35.75
1095	NASDAQ	VALU	Thu, Aug 17, 2000	35.88	36.19	35.88	36.03
1094	NASDAQ	VALU	Wed, Aug 16, 2000	36.00	36.00	36.00	36.00
1093	NASDAQ	VALU	Tue, Aug 15, 2000	35.81	35.94	35.73	35.94
1092	NASDAQ	VALU	Mon, Aug 14, 2000	35.38	35.72	35.13	35.31
1091	NASDAQ	VALU	Fri, Aug 11, 2000	36.00	36.00	35.88	35.88
1090	NASDAQ	VALU	Thu, Aug 10, 2000	36.38	36.38	35.39	36.00
1089	NASDAQ	VALU	Wed, Aug 9, 2000	36.38	36.38	36.38	36.38
1088	NASDAQ	VALU	Tue, Aug 8, 2000	36.56	36.56	36.13	36.13
1087	NASDAQ	VALU	Mon, Aug 7, 2000	37.06	37.06	37.06	37.06
1086	NASDAQ	VALU	Fri, Aug 4, 2000	36.50	36.50	36.50	36.50
1085	NASDAQ	VALU	Thu, Aug 3, 2000	38.06	38.06	36.69	36.69
1084	NASDAQ	VALU	Tue, Aug 1, 2000	37.00	38.13	37.00	37.06
1083	NASDAQ	VALU	Mon, Jul 31, 2000	39.00	39.00	38.88	39.00
1082	NASDAQ	VALU	Fri, Jul 28, 2000	36.63	38.50	36.63	38.50
1081	NASDAQ	VALU	Thu, Jul 27, 2000	36.81	37.00	36.50	37.00
1080	NASDAQ	VALU	Wed, Jul 26, 2000	36.38	36.38	36.38	36.38
1079	NASDAQ	VALU	Tue, Jul 25, 2000	36.88	36.94	36.63	36.63
1078	NASDAQ	VALU	Mon, Jul 24, 2000	36.88	36.88	36.88	36.88
1077	NASDAQ	VALU	Thu, Jul 20, 2000	37.63	37.63	37.06	37.06
1076	NASDAQ	VALU	Wed, Jul 19, 2000	37.13	37.13	36.50	36.50
1075	NASDAQ	VALU	Tue, Jul 18, 2000	37.44	37.44	37.13	37.13
1074	NASDAQ	VALU	Mon, Jul 17, 2000	36.88	37.25	36.75	37.06
1073	NASDAQ	VALU	Fri, Jul 14, 2000	36.63	36.63	35.50	35.50
1072	NASDAQ	VALU	Thu, Jul 13, 2000	37.25	37.25	37.25	37.25
1071	NASDAQ	VALU	Wed, Jul 12, 2000	38.13	38.13	37.63	37.63
1070	NASDAQ	VALU	Tue, Jul 11, 2000	37.50	37.50	36.50	36.50
1069	NASDAQ	VALU	Mon, Jul 10, 2000	36.81	36.81	36.13	36.13
1068	NASDAQ	VALU	Fri, Jul 7, 2000	36.75	36.75	36.75	36.75
1067	NASDAQ	VALU	Wed, Jul 5, 2000	37.88	37.88	37.00	37.63
1066	NASDAQ	VALU	Mon, Jul 3, 2000	36.75	38.25	36.75	38.25
1065	NASDAQ	VALU	Fri, Jun 30, 2000	37.56	39.00	37.56	38.50
1064	NASDAQ	VALU	Wed, Jun 28, 2000	36.63	37.50	36.63	37.50
1063	NASDAQ	VALU	Tue, Jun 27, 2000	35.38	36.31	35.38	36.00
1062	NASDAQ	VALU	Mon, Jun 26, 2000	34.69	35.38	34.69	35.38
1061	NASDAQ	VALU	Fri, Jun 23, 2000	34.94	35.13	34.94	35.13
1060	NASDAQ	VALU	Thu, Jun 22, 2000	34.50	35.00	34.50	35.00
1059	NASDAQ	VALU	Tue, Jun 20, 2000	34.13	34.13	34.13	34.13
1058	NASDAQ	VALU	Mon, Jun 19, 2000	35.25	35.25	34.13	34.75
1057	NASDAQ	VALU	Fri, Jun 16, 2000	34.63	35.00	34.63	35.00
1056	NASDAQ	VALU	Thu, Jun 15, 2000	34.78	34.78	34.78	34.78
1055	NASDAQ	VALU	Wed, Jun 14, 2000	34.50	35.06	34.50	35.06
1054	NASDAQ	VALU	Tue, Jun 13, 2000	34.38	34.94	34.38	34.94
1053	NASDAQ	VALU	Fri, Jun 9, 2000	34.56	34.56	34.56	34.56
1052	NASDAQ	VALU	Thu, Jun 8, 2000	34.88	34.88	34.50	34.50
1051	NASDAQ	VALU	Wed, Jun 7, 2000	34.94	34.94	34.94	34.94
1050	NASDAQ	VALU	Mon, Jun 5, 2000	35.63	35.63	34.88	35.50
1049	NASDAQ	VALU	Fri, Jun 2, 2000	33.38	33.50	33.38	33.50
1048	NASDAQ	VALU	Thu, Jun 1, 2000	33.00	33.66	33.00	33.50
1047	NASDAQ	VALU	Wed, May 31, 2000	34.25	34.25	33.00	33.00
1046	NASDAQ	VALU	Tue, May 30, 2000	34.73	34.73	34.73	34.73
1045	NASDAQ	VALU	Fri, May 26, 2000	33.25	33.25	33.25	33.25
1044	NASDAQ	VALU	Thu, May 25, 2000	37.38	37.44	33.81	33.81
1043	NASDAQ	VALU	Wed, May 24, 2000	35.00	35.00	33.94	33.94
1042	NASDAQ	VALU	Tue, May 23, 2000	34.75	35.00	34.75	35.00
1041	NASDAQ	VALU	Mon, May 22, 2000	34.25	34.25	33.50	33.50
1040	NASDAQ	VALU	Thu, May 18, 2000	34.25	34.25	34.25	34.25
1039	NASDAQ	VALU	Wed, May 17, 2000	35.13	35.13	34.81	35.13
1038	NASDAQ	VALU	Tue, May 16, 2000	35.13	35.25	35.13	35.25
1037	NASDAQ	VALU	Mon, May 15, 2000	34.25	34.88	34.25	34.88
1036	NASDAQ	VALU	Fri, May 12, 2000	34.75	34.75	34.63	34.63
1035	NASDAQ	VALU	Wed, May 10, 2000	34.69	34.69	34.69	34.69
1034	NASDAQ	VALU	Tue, May 9, 2000	34.75	35.50	34.63	34.88
1033	NASDAQ	VALU	Mon, May 8, 2000	34.63	34.63	34.63	34.63
1032	NASDAQ	VALU	Fri, May 5, 2000	34.88	34.88	34.50	34.50
1031	NASDAQ	VALU	Thu, May 4, 2000	34.75	35.13	34.75	35.13
1030	NASDAQ	VALU	Wed, May 3, 2000	34.41	34.41	34.41	34.41
1029	NASDAQ	VALU	Tue, May 2, 2000	35.50	35.50	34.94	35.25
1028	NASDAQ	VALU	Mon, May 1, 2000	35.53	35.53	35.53	35.53
1027	NASDAQ	VALU	Fri, Apr 28, 2000	35.00	35.00	35.00	35.00
1026	NASDAQ	VALU	Thu, Apr 27, 2000	36.00	36.00	34.94	36.00
1025	NASDAQ	VALU	Wed, Apr 26, 2000	34.75	35.69	34.75	35.69
1024	NASDAQ	VALU	Mon, Apr 24, 2000	36.00	36.00	36.00	36.00
1023	NASDAQ	VALU	Thu, Apr 20, 2000	36.00	36.00	35.13	36.00
1022	NASDAQ	VALU	Tue, Apr 18, 2000	35.13	36.00	35.13	36.00
1021	NASDAQ	VALU	Fri, Apr 14, 2000	36.00	36.00	35.89	35.89
1020	NASDAQ	VALU	Thu, Apr 13, 2000	34.19	36.00	34.13	36.00
1019	NASDAQ	VALU	Tue, Apr 11, 2000	34.25	35.75	34.25	35.75
1018	NASDAQ	VALU	Mon, Apr 10, 2000	35.00	35.38	35.00	35.38
1017	NASDAQ	VALU	Fri, Apr 7, 2000	34.75	35.25	34.75	35.25
1016	NASDAQ	VALU	Thu, Apr 6, 2000	35.38	35.38	34.75	34.75
1015	NASDAQ	VALU	Wed, Apr 5, 2000	36.00	36.00	35.50	35.50
1014	NASDAQ	VALU	Tue, Apr 4, 2000	36.50	36.50	36.00	36.00
1013	NASDAQ	VALU	Fri, Mar 31, 2000	37.00	37.00	37.00	37.00
1012	NASDAQ	VALU	Thu, Mar 30, 2000	37.50	37.94	37.50	37.94
1011	NASDAQ	VALU	Tue, Mar 28, 2000	38.25	38.25	36.75	36.75
1010	NASDAQ	VALU	Mon, Mar 27, 2000	36.50	36.50	36.50	36.50
1009	NASDAQ	VALU	Thu, Mar 23, 2000	37.75	38.00	36.13	38.00
1008	NASDAQ	VALU	Wed, Mar 22, 2000	39.00	39.00	36.02	37.00
1007	NASDAQ	VALU	Mon, Mar 20, 2000	39.00	39.00	39.00	39.00
1006	NASDAQ	VALU	Fri, Mar 17, 2000	35.13	37.00	35.13	37.00
1005	NASDAQ	VALU	Thu, Mar 16, 2000	38.00	38.00	36.00	36.00
1004	NASDAQ	VALU	Wed, Mar 15, 2000	36.66	37.63	36.19	37.63
1003	NASDAQ	VALU	Tue, Mar 14, 2000	36.00	36.75	35.88	36.06
1002	NASDAQ	VALU	Mon, Mar 13, 2000	36.75	36.75	35.75	35.75
1001	NASDAQ	VALU	Fri, Mar 10, 2000	35.44	36.06	35.44	36.06
1000	NASDAQ	VALU	Thu, Mar 9, 2000	36.25	38.56	35.44	35.44
999	NASDAQ	VALU	Tue, Mar 7, 2000	36.25	38.75	36.25	38.75
998	NASDAQ	VALU	Mon, Mar 6, 2000	39.38	40.00	39.38	39.38
997	NASDAQ	VALU	Fri, Mar 3, 2000	37.63	38.50	37.63	38.50
996	NASDAQ	VALU	Thu, Mar 2, 2000	38.50	38.50	38.00	38.00
995	NASDAQ	VALU	Wed, Mar 1, 2000	36.88	38.22	36.88	38.00
994	NASDAQ	VALU	Tue, Feb 29, 2000	36.00	36.88	34.88	35.88
993	NASDAQ	VALU	Mon, Feb 28, 2000	33.88	34.00	33.88	34.00
992	NASDAQ	VALU	Fri, Feb 25, 2000	33.75	33.75	33.25	33.25
991	NASDAQ	VALU	Thu, Feb 24, 2000	33.25	33.75	33.25	33.75
990	NASDAQ	VALU	Wed, Feb 23, 2000	32.75	33.63	32.75	32.88
989	NASDAQ	VALU	Tue, Feb 22, 2000	33.00	34.00	33.00	33.75
988	NASDAQ	VALU	Fri, Feb 18, 2000	33.88	34.75	32.63	32.75
987	NASDAQ	VALU	Thu, Feb 17, 2000	36.25	36.25	33.06	33.06
986	NASDAQ	VALU	Wed, Feb 16, 2000	35.25	36.25	35.25	36.25
985	NASDAQ	VALU	Tue, Feb 15, 2000	35.75	36.00	34.94	36.00
984	NASDAQ	VALU	Mon, Feb 14, 2000	35.63	36.13	34.63	34.63
983	NASDAQ	VALU	Fri, Feb 11, 2000	35.69	35.69	35.69	35.69
982	NASDAQ	VALU	Tue, Feb 8, 2000	36.25	36.25	36.25	36.25
981	NASDAQ	VALU	Mon, Feb 7, 2000	36.81	37.00	35.50	35.50
980	NASDAQ	VALU	Fri, Feb 4, 2000	37.00	37.00	36.75	36.75
979	NASDAQ	VALU	Thu, Feb 3, 2000	37.00	40.25	37.00	37.00
978	NASDAQ	VALU	Wed, Feb 2, 2000	37.00	37.00	36.75	36.75
977	NASDAQ	VALU	Tue, Feb 1, 2000	36.75	37.13	36.75	37.00
976	NASDAQ	VALU	Mon, Jan 31, 2000	36.75	36.75	36.63	36.75
975	NASDAQ	VALU	Fri, Jan 28, 2000	36.75	36.75	36.75	36.75
974	NASDAQ	VALU	Thu, Jan 27, 2000	36.75	36.75	36.75	36.75
973	NASDAQ	VALU	Wed, Jan 26, 2000	37.38	37.38	36.75	36.75
972	NASDAQ	VALU	Tue, Jan 25, 2000	37.25	37.25	37.25	37.25
971	NASDAQ	VALU	Mon, Jan 24, 2000	38.00	38.00	36.50	36.75
970	NASDAQ	VALU	Fri, Jan 21, 2000	36.91	38.00	36.91	38.00
969	NASDAQ	VALU	Thu, Jan 20, 2000	39.13	39.13	37.50	37.50
968	NASDAQ	VALU	Wed, Jan 19, 2000	36.25	39.25	36.25	39.25
967	NASDAQ	VALU	Tue, Jan 18, 2000	36.25	36.25	36.25	36.25
966	NASDAQ	VALU	Fri, Jan 14, 2000	37.00	37.00	36.25	36.25
965	NASDAQ	VALU	Thu, Jan 13, 2000	36.25	37.00	36.25	37.00
964	NASDAQ	VALU	Wed, Jan 12, 2000	36.75	37.00	36.25	37.00
963	NASDAQ	VALU	Tue, Jan 11, 2000	36.00	36.00	36.00	36.00
962	NASDAQ	VALU	Mon, Jan 10, 2000	36.00	36.00	36.00	36.00
961	NASDAQ	VALU	Fri, Jan 7, 2000	36.00	36.00	35.25	35.25
960	NASDAQ	VALU	Thu, Jan 6, 2000	35.75	36.00	35.75	36.00
959	NASDAQ	VALU	Wed, Jan 5, 2000	35.75	36.00	35.63	35.94
958	NASDAQ	VALU	Tue, Jan 4, 2000	36.00	36.00	34.50	35.03
957	NASDAQ	VALU	Mon, Jan 3, 2000	36.75	36.75	35.50	35.50
956	NASDAQ	VALU	Fri, Dec 31, 1999	35.94	36.25	35.88	36.00
955	NASDAQ	VALU	Thu, Dec 30, 1999	35.50	36.00	35.00	35.00
954	NASDAQ	VALU	Wed, Dec 29, 1999	35.88	35.94	35.00	35.00
953	NASDAQ	VALU	Tue, Dec 28, 1999	34.88	36.00	34.75	36.00
952	NASDAQ	VALU	Mon, Dec 27, 1999	35.75	35.75	35.75	35.75
951	NASDAQ	VALU	Wed, Dec 22, 1999	35.13	35.13	34.63	34.63
950	NASDAQ	VALU	Tue, Dec 21, 1999	35.13	35.13	35.13	35.13
949	NASDAQ	VALU	Mon, Dec 20, 1999	36.00	36.00	34.94	35.94
948	NASDAQ	VALU	Fri, Dec 17, 1999	36.13	36.13	35.63	36.13
947	NASDAQ	VALU	Thu, Dec 16, 1999	35.94	36.00	35.00	35.50
946	NASDAQ	VALU	Tue, Dec 14, 1999	35.50	35.50	35.50	35.50
945	NASDAQ	VALU	Mon, Dec 13, 1999	36.00	36.00	35.38	35.50
944	NASDAQ	VALU	Fri, Dec 10, 1999	35.50	35.50	34.75	35.25
943	NASDAQ	VALU	Thu, Dec 9, 1999	36.25	36.25	34.25	34.25
942	NASDAQ	VALU	Wed, Dec 8, 1999	36.00	36.63	36.00	36.63
941	NASDAQ	VALU	Tue, Dec 7, 1999	35.50	35.63	34.25	35.13
940	NASDAQ	VALU	Mon, Dec 6, 1999	35.63	35.63	35.63	35.63
939	NASDAQ	VALU	Fri, Dec 3, 1999	34.63	36.00	34.63	36.00
938	NASDAQ	VALU	Thu, Dec 2, 1999	34.88	35.50	34.88	35.50
937	NASDAQ	VALU	Tue, Nov 30, 1999	34.63	34.63	34.63	34.63
936	NASDAQ	VALU	Wed, Nov 24, 1999	35.38	35.50	34.88	34.88
935	NASDAQ	VALU	Tue, Nov 23, 1999	35.25	35.38	34.63	35.38
934	NASDAQ	VALU	Mon, Nov 22, 1999	34.75	34.75	34.63	34.63
933	NASDAQ	VALU	Fri, Nov 19, 1999	34.50	35.13	34.50	35.13
932	NASDAQ	VALU	Thu, Nov 18, 1999	34.38	34.88	34.38	34.88
931	NASDAQ	VALU	Wed, Nov 17, 1999	34.88	34.88	34.38	34.38
930	NASDAQ	VALU	Tue, Nov 16, 1999	34.50	34.94	34.50	34.94
929	NASDAQ	VALU	Mon, Nov 15, 1999	34.75	34.75	34.50	34.63
928	NASDAQ	VALU	Fri, Nov 12, 1999	34.50	35.63	34.50	35.50
927	NASDAQ	VALU	Thu, Nov 11, 1999	35.50	35.50	34.75	34.75
926	NASDAQ	VALU	Tue, Nov 9, 1999	35.25	35.25	35.25	35.25
925	NASDAQ	VALU	Mon, Nov 8, 1999	35.63	35.63	35.38	35.38
924	NASDAQ	VALU	Fri, Nov 5, 1999	34.88	35.63	34.88	35.63
923	NASDAQ	VALU	Thu, Nov 4, 1999	35.25	35.63	35.00	35.63
922	NASDAQ	VALU	Wed, Nov 3, 1999	35.50	35.75	35.50	35.75
921	NASDAQ	VALU	Tue, Nov 2, 1999	35.00	35.53	34.88	35.53
920	NASDAQ	VALU	Mon, Nov 1, 1999	34.81	35.75	34.81	35.50
919	NASDAQ	VALU	Fri, Oct 29, 1999	35.00	35.50	34.88	34.88
918	NASDAQ	VALU	Thu, Oct 28, 1999	35.25	35.25	34.44	34.50
917	NASDAQ	VALU	Wed, Oct 27, 1999	36.25	36.25	35.75	35.75
916	NASDAQ	VALU	Tue, Oct 26, 1999	37.00	37.63	36.50	36.50
915	NASDAQ	VALU	Mon, Oct 25, 1999	37.25	37.25	36.75	36.75
914	NASDAQ	VALU	Fri, Oct 22, 1999	37.81	38.13	37.25	38.13
913	NASDAQ	VALU	Thu, Oct 21, 1999	37.00	38.38	37.00	38.38
912	NASDAQ	VALU	Wed, Oct 20, 1999	36.31	36.31	35.63	35.63
911	NASDAQ	VALU	Tue, Oct 19, 1999	37.00	37.00	37.00	37.00
910	NASDAQ	VALU	Mon, Oct 18, 1999	36.52	37.50	35.06	37.50
909	NASDAQ	VALU	Fri, Oct 15, 1999	36.19	36.19	36.19	36.19
908	NASDAQ	VALU	Thu, Oct 14, 1999	35.13	35.13	35.13	35.13
907	NASDAQ	VALU	Wed, Oct 13, 1999	35.75	35.75	35.75	35.75
906	NASDAQ	VALU	Tue, Oct 12, 1999	34.75	35.13	34.75	35.13
905	NASDAQ	VALU	Mon, Oct 11, 1999	35.06	35.25	35.00	35.00
904	NASDAQ	VALU	Thu, Oct 7, 1999	34.50	34.88	33.25	34.88
903	NASDAQ	VALU	Wed, Oct 6, 1999	35.13	35.13	34.63	34.81
902	NASDAQ	VALU	Tue, Oct 5, 1999	35.13	35.50	35.13	35.13
901	NASDAQ	VALU	Mon, Oct 4, 1999	34.88	35.50	34.88	35.50
900	NASDAQ	VALU	Fri, Oct 1, 1999	35.00	35.00	34.63	34.63
899	NASDAQ	VALU	Thu, Sep 30, 1999	35.13	35.38	34.88	34.88
898	NASDAQ	VALU	Wed, Sep 29, 1999	35.25	35.25	34.88	35.25
897	NASDAQ	VALU	Tue, Sep 28, 1999	35.25	35.25	35.25	35.25
896	NASDAQ	VALU	Mon, Sep 27, 1999	35.00	35.00	35.00	35.00
895	NASDAQ	VALU	Thu, Sep 23, 1999	35.75	35.75	35.25	35.25
894	NASDAQ	VALU	Wed, Sep 22, 1999	34.88	35.50	34.88	35.38
893	NASDAQ	VALU	Tue, Sep 21, 1999	35.56	35.56	35.56	35.56
892	NASDAQ	VALU	Mon, Sep 20, 1999	37.38	37.38	37.38	37.38
891	NASDAQ	VALU	Fri, Sep 17, 1999	37.88	37.88	36.91	37.88
890	NASDAQ	VALU	Thu, Sep 16, 1999	35.50	35.69	35.50	35.50
889	NASDAQ	VALU	Wed, Sep 15, 1999	36.50	36.50	35.50	35.50
888	NASDAQ	VALU	Tue, Sep 14, 1999	35.50	35.50	35.25	35.25
887	NASDAQ	VALU	Mon, Sep 13, 1999	35.81	38.25	34.88	36.63
886	NASDAQ	VALU	Fri, Sep 10, 1999	35.69	35.75	35.00	35.00
885	NASDAQ	VALU	Thu, Sep 9, 1999	37.00	37.13	35.69	36.00
884	NASDAQ	VALU	Wed, Sep 8, 1999	36.00	36.00	36.00	36.00
883	NASDAQ	VALU	Tue, Sep 7, 1999	37.63	37.63	37.63	37.63
882	NASDAQ	VALU	Fri, Sep 3, 1999	37.13	37.63	37.13	37.63
881	NASDAQ	VALU	Thu, Sep 2, 1999	38.13	38.13	38.13	38.13
880	NASDAQ	VALU	Wed, Sep 1, 1999	37.00	38.13	37.00	38.13
879	NASDAQ	VALU	Tue, Aug 31, 1999	37.19	37.25	37.19	37.25
878	NASDAQ	VALU	Mon, Aug 30, 1999	37.00	37.19	37.00	37.19
877	NASDAQ	VALU	Fri, Aug 27, 1999	36.50	36.50	36.50	36.50
876	NASDAQ	VALU	Thu, Aug 26, 1999	37.19	37.19	37.19	37.19
875	NASDAQ	VALU	Wed, Aug 25, 1999	37.13	37.13	37.13	37.13
874	NASDAQ	VALU	Tue, Aug 24, 1999	37.38	37.38	37.38	37.38
873	NASDAQ	VALU	Mon, Aug 23, 1999	37.50	37.50	37.38	37.38
872	NASDAQ	VALU	Fri, Aug 20, 1999	37.81	37.81	37.50	37.50
871	NASDAQ	VALU	Thu, Aug 19, 1999	37.75	37.75	37.75	37.75
870	NASDAQ	VALU	Wed, Aug 18, 1999	39.00	39.00	37.75	37.75
869	NASDAQ	VALU	Tue, Aug 17, 1999	37.75	38.50	37.75	38.50
868	NASDAQ	VALU	Mon, Aug 16, 1999	37.63	37.63	37.63	37.63
867	NASDAQ	VALU	Fri, Aug 13, 1999	37.50	37.50	37.50	37.50
866	NASDAQ	VALU	Thu, Aug 12, 1999	39.25	39.25	37.50	37.50
865	NASDAQ	VALU	Wed, Aug 11, 1999	37.88	39.00	37.50	37.50
864	NASDAQ	VALU	Tue, Aug 10, 1999	37.00	38.00	37.00	38.00
863	NASDAQ	VALU	Mon, Aug 9, 1999	37.25	37.25	37.25	37.25
862	NASDAQ	VALU	Fri, Aug 6, 1999	37.25	37.25	37.25	37.25
861	NASDAQ	VALU	Wed, Aug 4, 1999	37.63	37.63	36.75	37.25
860	NASDAQ	VALU	Tue, Aug 3, 1999	37.63	37.88	37.63	37.63
859	NASDAQ	VALU	Mon, Aug 2, 1999	38.00	38.75	37.63	38.69
858	NASDAQ	VALU	Fri, Jul 30, 1999	39.97	39.97	39.00	39.88
857	NASDAQ	VALU	Thu, Jul 29, 1999	38.00	38.75	37.25	38.75
856	NASDAQ	VALU	Wed, Jul 28, 1999	40.50	40.50	37.13	38.63
855	NASDAQ	VALU	Tue, Jul 27, 1999	40.63	40.69	39.75	39.75
854	NASDAQ	VALU	Mon, Jul 26, 1999	39.50	40.88	39.50	40.88
853	NASDAQ	VALU	Fri, Jul 23, 1999	39.63	40.13	39.63	40.13
852	NASDAQ	VALU	Thu, Jul 22, 1999	41.00	41.00	40.00	40.00
851	NASDAQ	VALU	Wed, Jul 21, 1999	40.00	40.00	40.00	40.00
850	NASDAQ	VALU	Tue, Jul 20, 1999	39.50	40.00	39.50	40.00
849	NASDAQ	VALU	Mon, Jul 19, 1999	41.25	41.25	40.25	40.63
848	NASDAQ	VALU	Fri, Jul 16, 1999	40.81	42.00	40.81	42.00
847	NASDAQ	VALU	Thu, Jul 15, 1999	40.75	41.00	40.25	40.25
846	NASDAQ	VALU	Wed, Jul 14, 1999	40.75	40.75	40.75	40.75
845	NASDAQ	VALU	Tue, Jul 13, 1999	40.84	40.84	40.00	40.00
844	NASDAQ	VALU	Mon, Jul 12, 1999	40.50	40.88	40.13	40.13
843	NASDAQ	VALU	Fri, Jul 9, 1999	38.75	40.75	38.75	40.75
842	NASDAQ	VALU	Thu, Jul 8, 1999	38.38	38.50	37.88	38.00
841	NASDAQ	VALU	Wed, Jul 7, 1999	39.13	39.13	39.13	39.13
840	NASDAQ	VALU	Tue, Jul 6, 1999	39.38	39.38	38.63	38.63
839	NASDAQ	VALU	Fri, Jul 2, 1999	38.63	39.75	38.63	39.38
838	NASDAQ	VALU	Thu, Jul 1, 1999	39.00	40.88	38.63	38.63
837	NASDAQ	VALU	Wed, Jun 30, 1999	40.13	40.88	38.63	39.00
836	NASDAQ	VALU	Tue, Jun 29, 1999	38.63	39.38	38.63	39.13
835	NASDAQ	VALU	Mon, Jun 28, 1999	39.00	39.00	38.94	38.94
834	NASDAQ	VALU	Fri, Jun 25, 1999	39.38	39.38	38.63	38.63
833	NASDAQ	VALU	Thu, Jun 24, 1999	39.53	40.13	39.53	40.13
832	NASDAQ	VALU	Tue, Jun 22, 1999	39.25	40.00	39.13	40.00
831	NASDAQ	VALU	Mon, Jun 21, 1999	38.41	39.25	38.38	39.25
830	NASDAQ	VALU	Fri, Jun 18, 1999	38.25	38.25	38.00	38.00
829	NASDAQ	VALU	Wed, Jun 16, 1999	38.00	38.50	38.00	38.50
828	NASDAQ	VALU	Tue, Jun 15, 1999	37.50	37.50	37.50	37.50
827	NASDAQ	VALU	Mon, Jun 14, 1999	37.38	38.50	37.38	38.00
826	NASDAQ	VALU	Fri, Jun 11, 1999	37.00	37.63	37.00	37.13
825	NASDAQ	VALU	Thu, Jun 10, 1999	37.56	38.13	37.13	37.38
824	NASDAQ	VALU	Wed, Jun 9, 1999	37.13	37.13	37.13	37.13
823	NASDAQ	VALU	Tue, Jun 8, 1999	37.75	39.00	37.75	37.75
822	NASDAQ	VALU	Thu, Jun 3, 1999	38.94	39.00	38.00	39.00
821	NASDAQ	VALU	Wed, Jun 2, 1999	37.75	38.00	37.50	37.50
820	NASDAQ	VALU	Tue, Jun 1, 1999	37.00	38.00	37.00	38.00
819	NASDAQ	VALU	Fri, May 28, 1999	38.00	38.00	37.25	37.38
818	NASDAQ	VALU	Thu, May 27, 1999	37.25	37.75	37.25	37.50
817	NASDAQ	VALU	Wed, May 26, 1999	37.38	37.38	37.38	37.38
816	NASDAQ	VALU	Tue, May 25, 1999	37.00	37.50	37.00	37.25
815	NASDAQ	VALU	Mon, May 24, 1999	37.88	37.88	37.88	37.88
814	NASDAQ	VALU	Fri, May 21, 1999	37.75	38.00	37.63	37.94
813	NASDAQ	VALU	Thu, May 20, 1999	37.50	37.69	37.50	37.69
812	NASDAQ	VALU	Wed, May 19, 1999	37.50	37.50	37.50	37.50
811	NASDAQ	VALU	Mon, May 17, 1999	37.75	37.75	37.50	37.50
810	NASDAQ	VALU	Fri, May 14, 1999	37.13	37.75	37.13	37.75
809	NASDAQ	VALU	Thu, May 13, 1999	37.00	38.63	36.75	36.75
808	NASDAQ	VALU	Wed, May 12, 1999	37.38	37.50	37.25	37.50
807	NASDAQ	VALU	Tue, May 11, 1999	37.88	37.88	37.88	37.88
806	NASDAQ	VALU	Mon, May 10, 1999	37.88	37.88	37.88	37.88
805	NASDAQ	VALU	Fri, May 7, 1999	37.56	37.88	37.56	37.88
804	NASDAQ	VALU	Thu, May 6, 1999	37.50	37.69	37.50	37.69
803	NASDAQ	VALU	Wed, May 5, 1999	37.38	37.38	37.38	37.38
802	NASDAQ	VALU	Tue, May 4, 1999	37.50	37.88	37.38	37.38
801	NASDAQ	VALU	Mon, May 3, 1999	37.50	37.50	37.00	37.50
800	NASDAQ	VALU	Fri, Apr 30, 1999	37.25	37.25	37.13	37.13
799	NASDAQ	VALU	Thu, Apr 29, 1999	37.50	37.50	37.50	37.50
798	NASDAQ	VALU	Wed, Apr 28, 1999	39.25	39.25	37.94	38.00
797	NASDAQ	VALU	Tue, Apr 27, 1999	37.50	38.00	37.00	37.50
796	NASDAQ	VALU	Mon, Apr 26, 1999	37.00	38.50	37.00	38.50
795	NASDAQ	VALU	Fri, Apr 23, 1999	35.75	36.75	35.75	36.75
794	NASDAQ	VALU	Thu, Apr 22, 1999	36.44	36.44	36.00	36.00
793	NASDAQ	VALU	Wed, Apr 21, 1999	36.44	36.88	36.25	36.88
792	NASDAQ	VALU	Tue, Apr 20, 1999	36.00	36.06	35.00	36.06
791	NASDAQ	VALU	Mon, Apr 19, 1999	35.75	36.75	35.25	36.00
790	NASDAQ	VALU	Fri, Apr 16, 1999	36.25	36.25	35.38	35.50
789	NASDAQ	VALU	Thu, Apr 15, 1999	35.50	36.00	34.75	34.81
788	NASDAQ	VALU	Wed, Apr 14, 1999	35.00	36.00	35.00	35.00
787	NASDAQ	VALU	Tue, Apr 13, 1999	36.75	36.75	35.19	35.19
786	NASDAQ	VALU	Mon, Apr 12, 1999	35.50	35.88	35.00	35.56
785	NASDAQ	VALU	Fri, Apr 9, 1999	35.00	36.63	35.00	36.19
784	NASDAQ	VALU	Thu, Apr 8, 1999	36.00	36.00	35.00	35.13
783	NASDAQ	VALU	Wed, Apr 7, 1999	37.25	37.25	35.50	35.50
782	NASDAQ	VALU	Tue, Apr 6, 1999	36.25	36.25	36.25	36.25
781	NASDAQ	VALU	Thu, Apr 1, 1999	36.88	37.00	35.94	37.00
780	NASDAQ	VALU	Wed, Mar 31, 1999	37.25	37.63	34.56	34.56
779	NASDAQ	VALU	Tue, Mar 30, 1999	36.31	36.31	36.31	36.31
778	NASDAQ	VALU	Mon, Mar 29, 1999	37.69	37.69	37.47	37.47
777	NASDAQ	VALU	Fri, Mar 26, 1999	37.56	37.56	36.00	37.50
776	NASDAQ	VALU	Thu, Mar 25, 1999	37.25	37.56	36.75	37.56
775	NASDAQ	VALU	Wed, Mar 24, 1999	36.44	37.38	36.00	37.25
774	NASDAQ	VALU	Tue, Mar 23, 1999	37.25	37.25	36.50	36.63
773	NASDAQ	VALU	Mon, Mar 22, 1999	36.75	36.75	36.38	36.69
772	NASDAQ	VALU	Fri, Mar 19, 1999	36.13	37.00	35.75	36.75
771	NASDAQ	VALU	Thu, Mar 18, 1999	37.00	37.00	36.38	36.38
770	NASDAQ	VALU	Wed, Mar 17, 1999	36.25	37.13	36.25	36.50
769	NASDAQ	VALU	Tue, Mar 16, 1999	36.88	36.88	36.25	36.25
768	NASDAQ	VALU	Mon, Mar 15, 1999	37.44	37.44	37.38	37.38
767	NASDAQ	VALU	Fri, Mar 12, 1999	38.19	38.38	38.13	38.13
766	NASDAQ	VALU	Thu, Mar 11, 1999	38.13	38.13	38.13	38.13
765	NASDAQ	VALU	Wed, Mar 10, 1999	37.38	37.38	37.38	37.38
764	NASDAQ	VALU	Mon, Mar 8, 1999	38.25	38.25	37.38	38.13
763	NASDAQ	VALU	Fri, Mar 5, 1999	37.50	37.50	37.31	37.31
762	NASDAQ	VALU	Thu, Mar 4, 1999	38.25	38.25	38.25	38.25
761	NASDAQ	VALU	Wed, Mar 3, 1999	37.50	38.13	37.50	38.13
760	NASDAQ	VALU	Tue, Mar 2, 1999	37.63	37.63	37.50	37.50
759	NASDAQ	VALU	Mon, Mar 1, 1999	38.13	38.25	37.31	38.13
758	NASDAQ	VALU	Fri, Feb 26, 1999	37.25	39.00	37.25	38.13
757	NASDAQ	VALU	Thu, Feb 25, 1999	37.38	37.38	37.38	37.38
756	NASDAQ	VALU	Wed, Feb 24, 1999	37.75	37.81	37.06	37.25
755	NASDAQ	VALU	Tue, Feb 23, 1999	38.13	38.13	38.13	38.13
754	NASDAQ	VALU	Mon, Feb 22, 1999	38.13	38.13	37.31	37.31
753	NASDAQ	VALU	Fri, Feb 19, 1999	37.50	37.50	37.25	37.38
752	NASDAQ	VALU	Thu, Feb 18, 1999	37.50	37.94	37.38	37.38
751	NASDAQ	VALU	Wed, Feb 17, 1999	37.56	38.00	35.75	38.00
750	NASDAQ	VALU	Tue, Feb 16, 1999	37.50	39.00	37.50	39.00
749	NASDAQ	VALU	Fri, Feb 12, 1999	36.50	37.25	34.97	37.25
748	NASDAQ	VALU	Thu, Feb 11, 1999	38.13	38.13	35.00	35.63
747	NASDAQ	VALU	Wed, Feb 10, 1999	38.50	38.50	35.63	36.94
746	NASDAQ	VALU	Tue, Feb 9, 1999	38.50	38.50	37.75	37.75
745	NASDAQ	VALU	Mon, Feb 8, 1999	38.50	38.50	37.75	37.75
744	NASDAQ	VALU	Fri, Feb 5, 1999	38.13	38.13	37.50	37.50
743	NASDAQ	VALU	Thu, Feb 4, 1999	38.00	39.00	37.75	39.00
742	NASDAQ	VALU	Tue, Feb 2, 1999	38.25	38.25	38.25	38.25
741	NASDAQ	VALU	Mon, Feb 1, 1999	39.00	39.00	39.00	39.00
740	NASDAQ	VALU	Fri, Jan 29, 1999	39.00	39.00	38.75	38.75
739	NASDAQ	VALU	Thu, Jan 28, 1999	39.00	39.00	39.00	39.00
738	NASDAQ	VALU	Wed, Jan 27, 1999	39.75	39.75	39.00	39.00
737	NASDAQ	VALU	Tue, Jan 26, 1999	39.50	39.75	39.13	39.25
736	NASDAQ	VALU	Mon, Jan 25, 1999	39.00	39.50	39.00	39.50
735	NASDAQ	VALU	Fri, Jan 22, 1999	39.00	39.00	39.00	39.00
734	NASDAQ	VALU	Thu, Jan 21, 1999	38.00	38.00	38.00	38.00
733	NASDAQ	VALU	Wed, Jan 20, 1999	39.00	40.00	39.00	40.00
732	NASDAQ	VALU	Tue, Jan 19, 1999	40.00	40.00	40.00	40.00
731	NASDAQ	VALU	Fri, Jan 15, 1999	38.00	40.00	38.00	40.00
730	NASDAQ	VALU	Thu, Jan 14, 1999	38.50	38.50	38.50	38.50
729	NASDAQ	VALU	Mon, Jan 11, 1999	41.50	41.50	39.75	40.00
728	NASDAQ	VALU	Fri, Jan 8, 1999	39.75	40.38	39.75	40.38
727	NASDAQ	VALU	Thu, Jan 7, 1999	39.38	41.94	39.38	39.38
726	NASDAQ	VALU	Wed, Jan 6, 1999	40.00	40.25	39.25	39.75
725	NASDAQ	VALU	Tue, Jan 5, 1999	39.88	39.88	39.88	39.88
724	NASDAQ	VALU	Mon, Jan 4, 1999	39.00	40.00	39.00	40.00
723	NASDAQ	VALU	Thu, Dec 31, 1998	39.25	39.38	39.13	39.38
722	NASDAQ	VALU	Wed, Dec 30, 1998	38.25	39.00	38.25	39.00
721	NASDAQ	VALU	Mon, Dec 28, 1998	40.00	40.75	38.13	39.50
720	NASDAQ	VALU	Thu, Dec 24, 1998	39.75	39.75	39.75	39.75
719	NASDAQ	VALU	Wed, Dec 23, 1998	38.13	39.25	38.13	38.81
718	NASDAQ	VALU	Tue, Dec 22, 1998	38.50	38.50	38.38	38.38
717	NASDAQ	VALU	Mon, Dec 21, 1998	39.75	39.75	39.75	39.75
716	NASDAQ	VALU	Fri, Dec 18, 1998	40.00	40.00	40.00	40.00
715	NASDAQ	VALU	Thu, Dec 17, 1998	38.75	38.75	38.69	38.75
714	NASDAQ	VALU	Tue, Dec 15, 1998	39.00	39.00	38.25	38.25
713	NASDAQ	VALU	Mon, Dec 14, 1998	42.13	42.13	39.00	39.00
712	NASDAQ	VALU	Fri, Dec 11, 1998	40.50	40.50	39.00	40.50
711	NASDAQ	VALU	Thu, Dec 10, 1998	39.13	39.13	39.13	39.13
710	NASDAQ	VALU	Wed, Dec 9, 1998	39.00	42.13	39.00	39.00
709	NASDAQ	VALU	Tue, Dec 8, 1998	40.13	40.13	40.13	40.13
708	NASDAQ	VALU	Mon, Dec 7, 1998	41.00	41.00	38.13	40.00
707	NASDAQ	VALU	Fri, Dec 4, 1998	41.00	41.00	41.00	41.00
706	NASDAQ	VALU	Thu, Dec 3, 1998	42.00	42.00	39.00	39.00
705	NASDAQ	VALU	Wed, Dec 2, 1998	41.00	41.00	39.00	39.00
704	NASDAQ	VALU	Tue, Dec 1, 1998	41.00	42.00	41.00	42.00
703	NASDAQ	VALU	Mon, Nov 30, 1998	41.00	41.00	41.00	41.00
702	NASDAQ	VALU	Wed, Nov 25, 1998	40.25	41.50	40.25	41.00
701	NASDAQ	VALU	Tue, Nov 24, 1998	41.00	41.00	39.63	39.63
700	NASDAQ	VALU	Mon, Nov 23, 1998	41.00	41.00	39.63	40.25
699	NASDAQ	VALU	Fri, Nov 20, 1998	39.25	41.00	39.25	40.50
698	NASDAQ	VALU	Thu, Nov 19, 1998	39.50	40.25	39.50	40.25
697	NASDAQ	VALU	Wed, Nov 18, 1998	41.75	41.75	40.00	41.75
696	NASDAQ	VALU	Tue, Nov 17, 1998	40.13	40.13	39.81	40.00
695	NASDAQ	VALU	Mon, Nov 16, 1998	39.75	40.75	39.75	40.75
694	NASDAQ	VALU	Fri, Nov 13, 1998	40.00	41.00	40.00	40.00
693	NASDAQ	VALU	Thu, Nov 12, 1998	38.81	39.50	38.81	39.50
692	NASDAQ	VALU	Wed, Nov 11, 1998	40.06	40.06	40.06	40.06
691	NASDAQ	VALU	Mon, Nov 9, 1998	39.00	41.25	39.00	41.25
690	NASDAQ	VALU	Fri, Nov 6, 1998	40.13	40.75	39.25	39.25
689	NASDAQ	VALU	Thu, Nov 5, 1998	41.75	41.75	39.00	39.69
688	NASDAQ	VALU	Wed, Nov 4, 1998	39.88	39.88	37.88	37.88
687	NASDAQ	VALU	Mon, Nov 2, 1998	39.25	41.50	39.25	40.47
686	NASDAQ	VALU	Fri, Oct 30, 1998	42.47	42.47	40.13	41.00
685	NASDAQ	VALU	Thu, Oct 29, 1998	44.00	44.00	44.00	44.00
684	NASDAQ	VALU	Wed, Oct 28, 1998	42.00	44.75	41.63	41.63
683	NASDAQ	VALU	Tue, Oct 27, 1998	44.88	46.38	42.63	42.63
682	NASDAQ	VALU	Mon, Oct 26, 1998	41.44	49.00	41.44	47.13
681	NASDAQ	VALU	Fri, Oct 23, 1998	41.44	44.00	41.44	43.19
680	NASDAQ	VALU	Thu, Oct 22, 1998	39.00	43.88	39.00	43.13
679	NASDAQ	VALU	Wed, Oct 21, 1998	39.00	39.00	39.00	39.00
678	NASDAQ	VALU	Tue, Oct 20, 1998	41.00	42.75	40.00	42.00
677	NASDAQ	VALU	Mon, Oct 19, 1998	40.50	41.00	38.25	41.00
676	NASDAQ	VALU	Fri, Oct 16, 1998	43.50	43.50	43.00	43.00
675	NASDAQ	VALU	Thu, Oct 15, 1998	38.00	45.25	38.00	44.00
674	NASDAQ	VALU	Tue, Oct 13, 1998	37.00	38.22	34.75	34.75
673	NASDAQ	VALU	Mon, Oct 12, 1998	38.50	38.50	38.50	38.50
672	NASDAQ	VALU	Fri, Oct 9, 1998	35.50	37.50	35.50	37.50
671	NASDAQ	VALU	Thu, Oct 8, 1998	34.38	36.00	33.50	36.00
670	NASDAQ	VALU	Wed, Oct 7, 1998	34.38	37.00	34.38	36.63
669	NASDAQ	VALU	Tue, Oct 6, 1998	36.00	36.00	35.03	35.03
668	NASDAQ	VALU	Mon, Oct 5, 1998	35.50	37.25	33.56	35.44
667	NASDAQ	VALU	Fri, Oct 2, 1998	38.00	38.00	38.00	38.00
666	NASDAQ	VALU	Thu, Oct 1, 1998	38.00	39.25	37.38	38.00
665	NASDAQ	VALU	Wed, Sep 30, 1998	38.00	39.25	36.50	39.25
664	NASDAQ	VALU	Tue, Sep 29, 1998	36.25	36.25	36.25	36.25
663	NASDAQ	VALU	Fri, Sep 25, 1998	38.13	43.75	38.13	39.00
662	NASDAQ	VALU	Thu, Sep 24, 1998	41.81	41.84	41.81	41.84
661	NASDAQ	VALU	Tue, Sep 22, 1998	41.63	41.88	41.63	41.84
660	NASDAQ	VALU	Mon, Sep 21, 1998	41.00	41.00	41.00	41.00
659	NASDAQ	VALU	Fri, Sep 18, 1998	43.88	43.88	40.31	40.31
658	NASDAQ	VALU	Thu, Sep 17, 1998	42.00	42.00	39.00	40.50
657	NASDAQ	VALU	Wed, Sep 16, 1998	41.06	42.00	40.38	42.00
656	NASDAQ	VALU	Tue, Sep 15, 1998	38.75	38.75	38.75	38.75
655	NASDAQ	VALU	Mon, Sep 14, 1998	42.00	44.50	41.50	42.25
654	NASDAQ	VALU	Fri, Sep 11, 1998	40.75	40.75	40.00	40.00
653	NASDAQ	VALU	Thu, Sep 10, 1998	37.75	39.50	37.75	39.50
652	NASDAQ	VALU	Wed, Sep 9, 1998	34.81	39.00	34.81	39.00
651	NASDAQ	VALU	Tue, Sep 8, 1998	37.00	37.00	37.00	37.00
650	NASDAQ	VALU	Fri, Sep 4, 1998	35.25	35.25	35.19	35.19
649	NASDAQ	VALU	Thu, Sep 3, 1998	34.81	34.81	34.81	34.81
648	NASDAQ	VALU	Wed, Sep 2, 1998	34.50	36.63	34.50	36.63
647	NASDAQ	VALU	Tue, Sep 1, 1998	34.75	36.00	34.75	36.00
646	NASDAQ	VALU	Mon, Aug 31, 1998	34.00	34.75	34.00	34.75
645	NASDAQ	VALU	Fri, Aug 28, 1998	34.72	34.88	34.72	34.88
644	NASDAQ	VALU	Thu, Aug 27, 1998	33.56	34.81	33.56	34.75
643	NASDAQ	VALU	Wed, Aug 26, 1998	34.25	34.77	33.63	33.63
642	NASDAQ	VALU	Tue, Aug 25, 1998	35.13	35.13	35.13	35.13
641	NASDAQ	VALU	Mon, Aug 24, 1998	34.25	36.00	34.25	35.13
640	NASDAQ	VALU	Fri, Aug 21, 1998	34.50	34.66	34.50	34.66
639	NASDAQ	VALU	Wed, Aug 19, 1998	34.50	35.00	34.50	34.75
638	NASDAQ	VALU	Tue, Aug 18, 1998	34.31	34.31	34.31	34.31
637	NASDAQ	VALU	Mon, Aug 17, 1998	33.00	35.63	33.00	35.63
636	NASDAQ	VALU	Fri, Aug 14, 1998	36.00	36.00	34.00	35.00
635	NASDAQ	VALU	Thu, Aug 13, 1998	36.13	36.56	36.13	36.56
634	NASDAQ	VALU	Wed, Aug 12, 1998	36.03	36.03	36.03	36.03
633	NASDAQ	VALU	Fri, Aug 7, 1998	39.13	39.13	38.97	38.97
632	NASDAQ	VALU	Thu, Aug 6, 1998	38.75	38.75	38.75	38.75
631	NASDAQ	VALU	Wed, Aug 5, 1998	37.00	38.00	37.00	38.00
630	NASDAQ	VALU	Tue, Aug 4, 1998	36.09	36.25	36.00	36.00
629	NASDAQ	VALU	Mon, Aug 3, 1998	37.81	37.81	36.13	36.50
628	NASDAQ	VALU	Fri, Jul 31, 1998	37.75	38.38	36.88	36.88
627	NASDAQ	VALU	Thu, Jul 30, 1998	39.06	40.00	38.00	38.00
626	NASDAQ	VALU	Tue, Jul 28, 1998	37.63	38.44	37.00	37.88
625	NASDAQ	VALU	Mon, Jul 27, 1998	38.88	39.00	37.81	37.81
624	NASDAQ	VALU	Fri, Jul 24, 1998	39.63	39.63	39.63	39.63
623	NASDAQ	VALU	Thu, Jul 23, 1998	40.44	40.44	39.88	40.38
622	NASDAQ	VALU	Tue, Jul 21, 1998	40.38	40.38	39.69	40.06
621	NASDAQ	VALU	Mon, Jul 20, 1998	38.63	40.09	38.63	40.09
620	NASDAQ	VALU	Fri, Jul 17, 1998	39.94	39.94	39.69	39.69
619	NASDAQ	VALU	Thu, Jul 16, 1998	39.50	40.00	39.19	39.88
618	NASDAQ	VALU	Wed, Jul 15, 1998	40.25	40.25	40.25	40.25
617	NASDAQ	VALU	Mon, Jul 13, 1998	40.50	40.50	40.50	40.50
616	NASDAQ	VALU	Fri, Jul 10, 1998	40.00	40.00	39.50	39.63
615	NASDAQ	VALU	Thu, Jul 9, 1998	40.25	40.25	40.00	40.00
614	NASDAQ	VALU	Wed, Jul 8, 1998	41.00	41.00	41.00	41.00
613	NASDAQ	VALU	Tue, Jul 7, 1998	39.19	39.75	39.19	39.44
612	NASDAQ	VALU	Mon, Jul 6, 1998	39.63	39.91	39.13	39.13
611	NASDAQ	VALU	Thu, Jul 2, 1998	40.44	41.63	39.88	39.88
610	NASDAQ	VALU	Wed, Jul 1, 1998	38.63	41.50	38.63	41.25
609	NASDAQ	VALU	Tue, Jun 30, 1998	41.00	41.25	38.25	38.25
608	NASDAQ	VALU	Mon, Jun 29, 1998	41.06	42.00	41.06	41.25
607	NASDAQ	VALU	Fri, Jun 26, 1998	41.66	41.66	41.66	41.66
606	NASDAQ	VALU	Thu, Jun 25, 1998	41.00	41.75	41.00	41.75
605	NASDAQ	VALU	Wed, Jun 24, 1998	41.25	41.25	40.75	40.75
604	NASDAQ	VALU	Tue, Jun 23, 1998	43.31	43.31	40.88	40.88
603	NASDAQ	VALU	Mon, Jun 22, 1998	43.38	43.38	42.25	42.25
602	NASDAQ	VALU	Fri, Jun 19, 1998	42.00	43.56	42.00	43.42
601	NASDAQ	VALU	Thu, Jun 18, 1998	43.34	43.44	43.34	43.44
600	NASDAQ	VALU	Wed, Jun 17, 1998	43.81	44.55	43.00	43.00
599	NASDAQ	VALU	Tue, Jun 16, 1998	43.13	43.13	43.13	43.13
598	NASDAQ	VALU	Fri, Jun 12, 1998	44.06	44.16	44.06	44.16
597	NASDAQ	VALU	Thu, Jun 11, 1998	44.00	44.50	43.75	44.25
596	NASDAQ	VALU	Wed, Jun 10, 1998	43.06	44.19	43.06	44.19
595	NASDAQ	VALU	Mon, Jun 8, 1998	42.66	42.66	41.63	42.25
594	NASDAQ	VALU	Fri, Jun 5, 1998	42.25	44.03	41.88	42.75
593	NASDAQ	VALU	Thu, Jun 4, 1998	42.75	43.31	42.56	42.97
592	NASDAQ	VALU	Wed, Jun 3, 1998	42.06	43.50	42.06	42.25
591	NASDAQ	VALU	Tue, Jun 2, 1998	41.63	43.31	41.50	42.34
590	NASDAQ	VALU	Mon, Jun 1, 1998	43.13	43.50	42.88	43.00
589	NASDAQ	VALU	Fri, May 29, 1998	43.63	43.63	43.25	43.63
588	NASDAQ	VALU	Thu, May 28, 1998	43.50	44.06	43.50	44.06
587	NASDAQ	VALU	Wed, May 27, 1998	43.75	44.00	43.75	44.00
586	NASDAQ	VALU	Tue, May 26, 1998	44.88	44.88	43.50	44.00
585	NASDAQ	VALU	Thu, May 21, 1998	45.13	45.13	45.13	45.13
584	NASDAQ	VALU	Tue, May 19, 1998	45.13	45.13	45.13	45.13
583	NASDAQ	VALU	Mon, May 18, 1998	47.50	47.50	45.81	46.06
582	NASDAQ	VALU	Fri, May 15, 1998	47.06	47.75	47.06	47.75
581	NASDAQ	VALU	Thu, May 14, 1998	47.25	47.50	47.25	47.50
580	NASDAQ	VALU	Wed, May 13, 1998	49.88	49.88	47.25	47.25
579	NASDAQ	VALU	Tue, May 12, 1998	48.50	49.38	47.13	49.25
578	NASDAQ	VALU	Mon, May 11, 1998	49.50	49.50	49.50	49.50
577	NASDAQ	VALU	Fri, May 8, 1998	47.00	49.75	47.00	49.63
576	NASDAQ	VALU	Thu, May 7, 1998	47.50	49.75	46.50	49.75
575	NASDAQ	VALU	Wed, May 6, 1998	45.88	47.50	45.50	47.50
574	NASDAQ	VALU	Tue, May 5, 1998	47.00	47.00	44.00	47.00
573	NASDAQ	VALU	Mon, May 4, 1998	45.50	45.50	44.00	45.00
572	NASDAQ	VALU	Fri, May 1, 1998	45.50	46.88	43.25	43.25
571	NASDAQ	VALU	Thu, Apr 30, 1998	45.50	46.00	45.00	45.00
570	NASDAQ	VALU	Wed, Apr 29, 1998	45.38	45.38	43.75	45.00
569	NASDAQ	VALU	Tue, Apr 28, 1998	45.25	45.25	43.75	45.13
568	NASDAQ	VALU	Mon, Apr 27, 1998	44.00	44.31	44.00	44.31
567	NASDAQ	VALU	Fri, Apr 24, 1998	45.50	45.81	45.50	45.63
566	NASDAQ	VALU	Thu, Apr 23, 1998	43.75	45.38	43.75	45.06
565	NASDAQ	VALU	Wed, Apr 22, 1998	43.25	46.00	43.25	45.38
564	NASDAQ	VALU	Tue, Apr 21, 1998	41.06	43.25	41.06	43.25
563	NASDAQ	VALU	Mon, Apr 20, 1998	42.75	42.75	41.75	41.75
562	NASDAQ	VALU	Fri, Apr 17, 1998	41.53	42.00	41.53	41.69
561	NASDAQ	VALU	Thu, Apr 16, 1998	41.00	42.00	41.00	42.00
560	NASDAQ	VALU	Wed, Apr 15, 1998	43.00	43.00	42.75	42.75
559	NASDAQ	VALU	Tue, Apr 14, 1998	42.00	42.00	40.13	40.50
558	NASDAQ	VALU	Mon, Apr 13, 1998	42.88	42.88	42.88	42.88
557	NASDAQ	VALU	Thu, Apr 9, 1998	43.25	43.25	41.88	41.88
556	NASDAQ	VALU	Wed, Apr 8, 1998	42.00	42.75	42.00	42.75
555	NASDAQ	VALU	Tue, Apr 7, 1998	42.13	42.38	41.38	41.38
554	NASDAQ	VALU	Mon, Apr 6, 1998	42.00	42.75	42.00	42.13
553	NASDAQ	VALU	Fri, Apr 3, 1998	42.44	43.50	42.44	43.13
552	NASDAQ	VALU	Thu, Apr 2, 1998	43.50	43.50	41.25	41.25
551	NASDAQ	VALU	Wed, Apr 1, 1998	42.50	42.50	42.50	42.50
550	NASDAQ	VALU	Tue, Mar 31, 1998	41.75	44.50	41.63	42.88
549	NASDAQ	VALU	Fri, Mar 27, 1998	41.25	42.25	41.25	42.00
548	NASDAQ	VALU	Thu, Mar 26, 1998	40.50	42.25	40.50	42.25
547	NASDAQ	VALU	Wed, Mar 25, 1998	41.50	42.50	41.38	42.50
546	NASDAQ	VALU	Tue, Mar 24, 1998	43.50	43.50	41.75	42.13
545	NASDAQ	VALU	Mon, Mar 23, 1998	42.00	42.75	41.63	41.63
544	NASDAQ	VALU	Fri, Mar 20, 1998	43.00	43.00	40.50	40.50
543	NASDAQ	VALU	Thu, Mar 19, 1998	41.88	41.88	41.88	41.88
542	NASDAQ	VALU	Wed, Mar 18, 1998	42.00	42.38	42.00	42.38
541	NASDAQ	VALU	Tue, Mar 17, 1998	41.75	42.75	41.75	41.88
540	NASDAQ	VALU	Fri, Mar 13, 1998	43.00	43.00	42.25	43.00
539	NASDAQ	VALU	Wed, Mar 11, 1998	43.50	44.50	42.75	42.75
538	NASDAQ	VALU	Tue, Mar 10, 1998	43.50	43.50	43.50	43.50
537	NASDAQ	VALU	Mon, Mar 9, 1998	43.50	43.50	42.75	42.75
536	NASDAQ	VALU	Fri, Mar 6, 1998	43.75	43.75	42.75	42.75
535	NASDAQ	VALU	Thu, Mar 5, 1998	42.75	42.75	42.00	42.00
534	NASDAQ	VALU	Wed, Mar 4, 1998	42.50	42.50	42.50	42.50
533	NASDAQ	VALU	Tue, Mar 3, 1998	42.25	43.75	42.25	43.75
532	NASDAQ	VALU	Mon, Mar 2, 1998	41.50	43.44	41.50	43.25
531	NASDAQ	VALU	Thu, Feb 26, 1998	43.00	43.00	42.25	42.25
530	NASDAQ	VALU	Wed, Feb 25, 1998	42.50	42.75	42.50	42.75
529	NASDAQ	VALU	Tue, Feb 24, 1998	42.00	42.00	42.00	42.00
528	NASDAQ	VALU	Mon, Feb 23, 1998	42.00	42.00	42.00	42.00
527	NASDAQ	VALU	Fri, Feb 20, 1998	41.00	41.00	41.00	41.00
526	NASDAQ	VALU	Thu, Feb 19, 1998	41.50	41.50	41.00	41.00
525	NASDAQ	VALU	Tue, Feb 17, 1998	42.00	42.00	41.25	42.00
524	NASDAQ	VALU	Fri, Feb 13, 1998	40.00	41.50	40.00	41.50
523	NASDAQ	VALU	Thu, Feb 12, 1998	40.63	40.63	40.63	40.63
522	NASDAQ	VALU	Tue, Feb 10, 1998	40.13	40.63	40.13	40.63
521	NASDAQ	VALU	Fri, Feb 6, 1998	38.38	39.75	38.38	39.75
520	NASDAQ	VALU	Thu, Feb 5, 1998	40.00	40.00	38.13	39.88
519	NASDAQ	VALU	Wed, Feb 4, 1998	38.00	39.88	38.00	39.88
518	NASDAQ	VALU	Tue, Feb 3, 1998	37.88	39.00	37.75	38.50
517	NASDAQ	VALU	Mon, Feb 2, 1998	38.63	39.13	38.00	39.00
516	NASDAQ	VALU	Fri, Jan 30, 1998	37.50	39.44	37.50	39.44
515	NASDAQ	VALU	Thu, Jan 29, 1998	39.25	40.63	37.50	39.25
514	NASDAQ	VALU	Wed, Jan 28, 1998	41.25	41.91	41.25	41.91
513	NASDAQ	VALU	Tue, Jan 27, 1998	41.50	41.50	41.00	41.50
512	NASDAQ	VALU	Mon, Jan 26, 1998	41.88	41.88	41.25	41.25
511	NASDAQ	VALU	Thu, Jan 22, 1998	43.00	43.00	42.00	43.00
510	NASDAQ	VALU	Tue, Jan 20, 1998	40.00	42.00	40.00	42.00
509	NASDAQ	VALU	Thu, Jan 15, 1998	40.63	40.63	40.63	40.63
508	NASDAQ	VALU	Wed, Jan 14, 1998	42.00	42.00	40.00	41.00
507	NASDAQ	VALU	Tue, Jan 13, 1998	42.75	42.75	41.50	41.50
506	NASDAQ	VALU	Mon, Jan 12, 1998	43.00	43.00	42.00	42.75
505	NASDAQ	VALU	Fri, Jan 9, 1998	42.13	43.50	41.50	42.00
504	NASDAQ	VALU	Thu, Jan 8, 1998	40.50	41.00	40.50	41.00
503	NASDAQ	VALU	Wed, Jan 7, 1998	45.00	45.00	43.00	43.00
502	NASDAQ	VALU	Tue, Jan 6, 1998	43.00	46.00	41.00	44.50
501	NASDAQ	VALU	Mon, Jan 5, 1998	39.25	42.00	38.50	41.50
500	NASDAQ	VALU	Fri, Jan 2, 1998	39.25	39.25	39.25	39.25
499	NASDAQ	VALU	Wed, Dec 31, 1997	38.38	40.00	38.38	39.50
498	NASDAQ	VALU	Tue, Dec 30, 1997	38.38	40.00	38.25	40.00
497	NASDAQ	VALU	Mon, Dec 29, 1997	40.00	40.00	40.00	40.00
496	NASDAQ	VALU	Tue, Dec 23, 1997	40.00	40.00	38.88	40.00
495	NASDAQ	VALU	Mon, Dec 22, 1997	39.50	39.50	38.25	38.25
494	NASDAQ	VALU	Fri, Dec 19, 1997	37.75	39.50	37.75	39.50
493	NASDAQ	VALU	Thu, Dec 18, 1997	39.50	39.50	38.88	39.50
492	NASDAQ	VALU	Wed, Dec 17, 1997	39.50	39.50	39.50	39.50
491	NASDAQ	VALU	Mon, Dec 15, 1997	38.00	39.00	38.00	38.25
490	NASDAQ	VALU	Fri, Dec 12, 1997	38.44	38.81	38.00	38.00
489	NASDAQ	VALU	Thu, Dec 11, 1997	38.00	39.50	37.50	39.00
488	NASDAQ	VALU	Wed, Dec 10, 1997	40.00	40.00	39.00	39.00
487	NASDAQ	VALU	Tue, Dec 9, 1997	39.00	39.50	38.00	38.00
486	NASDAQ	VALU	Mon, Dec 8, 1997	38.88	38.88	38.88	38.88
485	NASDAQ	VALU	Fri, Dec 5, 1997	36.50	37.69	36.50	37.69
484	NASDAQ	VALU	Wed, Dec 3, 1997	37.75	38.88	37.75	38.88
483	NASDAQ	VALU	Tue, Dec 2, 1997	37.50	37.75	37.50	37.75
482	NASDAQ	VALU	Mon, Dec 1, 1997	37.00	37.44	37.00	37.44
481	NASDAQ	VALU	Tue, Nov 25, 1997	37.00	37.00	34.00	34.00
480	NASDAQ	VALU	Mon, Nov 24, 1997	37.75	37.75	35.00	37.44
479	NASDAQ	VALU	Fri, Nov 21, 1997	36.00	36.00	35.25	35.25
478	NASDAQ	VALU	Thu, Nov 20, 1997	36.50	36.94	36.50	36.94
477	NASDAQ	VALU	Tue, Nov 18, 1997	37.88	37.88	37.88	37.88
476	NASDAQ	VALU	Mon, Nov 17, 1997	37.88	37.88	37.88	37.88
475	NASDAQ	VALU	Fri, Nov 14, 1997	37.75	37.75	36.00	36.00
474	NASDAQ	VALU	Thu, Nov 13, 1997	35.25	37.00	35.25	36.25
473	NASDAQ	VALU	Wed, Nov 12, 1997	39.00	39.00	37.00	37.00
472	NASDAQ	VALU	Tue, Nov 11, 1997	37.50	37.50	37.50	37.50
471	NASDAQ	VALU	Fri, Nov 7, 1997	37.19	37.19	37.19	37.19
470	NASDAQ	VALU	Thu, Nov 6, 1997	38.75	38.75	38.75	38.75
469	NASDAQ	VALU	Tue, Nov 4, 1997	39.00	39.38	37.25	39.38
468	NASDAQ	VALU	Mon, Nov 3, 1997	36.25	39.50	36.25	39.50
467	NASDAQ	VALU	Fri, Oct 31, 1997	35.50	38.00	35.50	38.00
466	NASDAQ	VALU	Thu, Oct 30, 1997	36.00	36.75	35.00	35.50
465	NASDAQ	VALU	Wed, Oct 29, 1997	37.13	37.13	37.13	37.13
464	NASDAQ	VALU	Tue, Oct 28, 1997	34.88	36.00	34.88	36.00
463	NASDAQ	VALU	Mon, Oct 27, 1997	36.00	36.75	35.00	35.00
462	NASDAQ	VALU	Thu, Oct 23, 1997	39.00	39.00	36.75	37.00
461	NASDAQ	VALU	Wed, Oct 22, 1997	38.75	39.50	38.00	38.25
460	NASDAQ	VALU	Tue, Oct 21, 1997	38.25	39.00	38.25	39.00
459	NASDAQ	VALU	Mon, Oct 20, 1997	37.38	38.69	37.38	38.00
458	NASDAQ	VALU	Fri, Oct 17, 1997	38.00	38.19	38.00	38.19
457	NASDAQ	VALU	Thu, Oct 16, 1997	37.75	38.00	37.75	38.00
456	NASDAQ	VALU	Wed, Oct 15, 1997	37.75	37.75	37.75	37.75
455	NASDAQ	VALU	Tue, Oct 14, 1997	35.75	38.00	35.50	37.00
454	NASDAQ	VALU	Mon, Oct 13, 1997	38.00	39.50	37.50	39.00
453	NASDAQ	VALU	Fri, Oct 10, 1997	40.75	40.75	35.75	38.00
452	NASDAQ	VALU	Thu, Oct 9, 1997	40.50	40.63	38.75	39.00
451	NASDAQ	VALU	Wed, Oct 8, 1997	40.88	40.88	39.25	40.75
450	NASDAQ	VALU	Tue, Oct 7, 1997	41.00	41.00	39.25	39.25
449	NASDAQ	VALU	Mon, Oct 6, 1997	40.75	40.88	39.00	40.00
448	NASDAQ	VALU	Fri, Oct 3, 1997	41.00	41.00	40.75	40.75
447	NASDAQ	VALU	Thu, Oct 2, 1997	41.38	41.38	40.25	40.88
446	NASDAQ	VALU	Wed, Oct 1, 1997	40.88	40.88	39.25	40.88
445	NASDAQ	VALU	Tue, Sep 30, 1997	40.88	40.88	39.25	39.25
444	NASDAQ	VALU	Mon, Sep 29, 1997	41.25	41.25	40.75	40.88
443	NASDAQ	VALU	Fri, Sep 26, 1997	40.88	40.88	40.63	40.88
442	NASDAQ	VALU	Thu, Sep 25, 1997	39.00	41.25	39.00	41.25
441	NASDAQ	VALU	Wed, Sep 24, 1997	39.94	40.88	39.94	40.88
440	NASDAQ	VALU	Tue, Sep 23, 1997	40.88	40.88	40.88	40.88
439	NASDAQ	VALU	Mon, Sep 22, 1997	38.75	41.25	38.75	41.25
438	NASDAQ	VALU	Fri, Sep 19, 1997	38.75	40.25	38.75	40.25
437	NASDAQ	VALU	Thu, Sep 18, 1997	40.06	40.25	40.06	40.13
436	NASDAQ	VALU	Wed, Sep 17, 1997	38.56	40.38	38.56	39.31
435	NASDAQ	VALU	Tue, Sep 16, 1997	40.00	40.25	38.50	38.50
434	NASDAQ	VALU	Mon, Sep 15, 1997	39.00	40.38	39.00	40.38
433	NASDAQ	VALU	Fri, Sep 12, 1997	39.00	39.00	39.00	39.00
432	NASDAQ	VALU	Thu, Sep 11, 1997	39.00	39.00	38.00	38.00
431	NASDAQ	VALU	Wed, Sep 10, 1997	39.00	39.00	39.00	39.00
430	NASDAQ	VALU	Mon, Sep 8, 1997	40.00	40.00	36.50	37.75
429	NASDAQ	VALU	Tue, Sep 2, 1997	36.50	39.75	36.50	39.75
428	NASDAQ	VALU	Fri, Aug 29, 1997	39.75	39.75	36.50	36.50
427	NASDAQ	VALU	Thu, Aug 28, 1997	38.25	38.50	37.38	37.63
426	NASDAQ	VALU	Wed, Aug 27, 1997	39.75	39.75	36.75	38.25
425	NASDAQ	VALU	Tue, Aug 26, 1997	38.00	38.00	38.00	38.00
424	NASDAQ	VALU	Fri, Aug 22, 1997	37.00	38.00	37.00	38.00
423	NASDAQ	VALU	Wed, Aug 20, 1997	40.25	40.25	38.50	40.00
422	NASDAQ	VALU	Tue, Aug 19, 1997	39.00	40.25	37.50	37.50
421	NASDAQ	VALU	Mon, Aug 18, 1997	39.25	39.50	39.25	39.50
420	NASDAQ	VALU	Fri, Aug 15, 1997	37.88	39.25	37.38	38.88
419	NASDAQ	VALU	Thu, Aug 14, 1997	38.00	38.00	38.00	38.00
418	NASDAQ	VALU	Wed, Aug 13, 1997	38.00	38.00	38.00	38.00
417	NASDAQ	VALU	Tue, Aug 12, 1997	40.25	40.50	39.00	40.50
416	NASDAQ	VALU	Mon, Aug 11, 1997	40.25	40.25	37.50	40.25
415	NASDAQ	VALU	Fri, Aug 8, 1997	38.25	39.75	37.50	38.88
414	NASDAQ	VALU	Thu, Aug 7, 1997	39.75	39.75	39.75	39.75
413	NASDAQ	VALU	Wed, Aug 6, 1997	39.75	40.50	38.25	40.00
412	NASDAQ	VALU	Tue, Aug 5, 1997	41.25	41.25	38.25	39.75
411	NASDAQ	VALU	Mon, Aug 4, 1997	40.25	41.00	39.50	39.75
410	NASDAQ	VALU	Fri, Aug 1, 1997	40.50	40.50	40.50	40.50
409	NASDAQ	VALU	Thu, Jul 31, 1997	40.50	40.50	40.50	40.50
408	NASDAQ	VALU	Wed, Jul 30, 1997	44.00	44.00	39.50	40.75
407	NASDAQ	VALU	Mon, Jul 28, 1997	41.81	41.81	41.81	41.81
406	NASDAQ	VALU	Fri, Jul 25, 1997	44.00	44.00	42.25	42.25
405	NASDAQ	VALU	Wed, Jul 23, 1997	44.00	44.00	43.00	44.00
404	NASDAQ	VALU	Tue, Jul 22, 1997	43.19	43.19	42.25	42.38
403	NASDAQ	VALU	Mon, Jul 21, 1997	42.25	42.25	42.25	42.25
402	NASDAQ	VALU	Fri, Jul 18, 1997	44.25	44.25	43.00	43.00
401	NASDAQ	VALU	Thu, Jul 17, 1997	41.75	44.25	41.75	41.75
400	NASDAQ	VALU	Wed, Jul 16, 1997	41.75	43.00	41.75	41.75
399	NASDAQ	VALU	Tue, Jul 15, 1997	43.00	44.25	43.00	44.25
398	NASDAQ	VALU	Mon, Jul 14, 1997	42.25	44.25	41.75	42.00
397	NASDAQ	VALU	Fri, Jul 11, 1997	43.00	43.19	43.00	43.00
396	NASDAQ	VALU	Thu, Jul 10, 1997	44.63	44.63	42.19	44.63
395	NASDAQ	VALU	Wed, Jul 9, 1997	43.25	44.13	43.25	43.25
394	NASDAQ	VALU	Tue, Jul 8, 1997	43.25	44.00	43.25	44.00
393	NASDAQ	VALU	Mon, Jul 7, 1997	44.50	44.50	44.00	44.50
392	NASDAQ	VALU	Thu, Jul 3, 1997	43.75	44.00	43.75	44.00
391	NASDAQ	VALU	Wed, Jul 2, 1997	43.25	44.50	43.25	44.50
390	NASDAQ	VALU	Tue, Jul 1, 1997	43.50	44.50	43.50	44.00
389	NASDAQ	VALU	Mon, Jun 30, 1997	43.88	44.50	43.25	43.25
388	NASDAQ	VALU	Fri, Jun 27, 1997	43.25	44.50	43.25	44.25
387	NASDAQ	VALU	Thu, Jun 26, 1997	45.00	45.00	44.00	44.00
386	NASDAQ	VALU	Wed, Jun 25, 1997	46.00	46.00	43.75	45.00
385	NASDAQ	VALU	Tue, Jun 24, 1997	46.50	46.50	44.00	46.50
384	NASDAQ	VALU	Mon, Jun 23, 1997	44.00	45.50	44.00	44.50
383	NASDAQ	VALU	Fri, Jun 20, 1997	45.75	45.75	43.50	44.00
382	NASDAQ	VALU	Thu, Jun 19, 1997	43.50	44.50	42.50	44.00
381	NASDAQ	VALU	Wed, Jun 18, 1997	44.50	44.50	44.50	44.50
380	NASDAQ	VALU	Tue, Jun 17, 1997	43.50	43.50	42.50	42.50
379	NASDAQ	VALU	Mon, Jun 16, 1997	43.50	44.75	42.50	42.50
378	NASDAQ	VALU	Fri, Jun 13, 1997	38.75	42.50	38.75	42.50
377	NASDAQ	VALU	Thu, Jun 12, 1997	38.50	41.00	38.38	40.00
376	NASDAQ	VALU	Wed, Jun 11, 1997	37.00	39.75	37.00	39.25
375	NASDAQ	VALU	Tue, Jun 10, 1997	37.00	37.00	37.00	37.00
374	NASDAQ	VALU	Mon, Jun 9, 1997	38.48	38.48	37.00	37.02
373	NASDAQ	VALU	Fri, Jun 6, 1997	36.88	38.50	36.50	38.50
372	NASDAQ	VALU	Thu, Jun 5, 1997	38.50	38.50	36.00	37.00
371	NASDAQ	VALU	Wed, Jun 4, 1997	36.25	38.50	36.25	38.50
370	NASDAQ	VALU	Tue, Jun 3, 1997	36.25	36.25	36.25	36.25
369	NASDAQ	VALU	Mon, Jun 2, 1997	36.50	38.50	36.25	36.50
368	NASDAQ	VALU	Fri, May 30, 1997	36.00	36.50	36.00	36.50
367	NASDAQ	VALU	Thu, May 29, 1997	37.00	37.00	36.00	36.00
366	NASDAQ	VALU	Wed, May 28, 1997	37.00	37.00	34.75	35.00
365	NASDAQ	VALU	Fri, May 23, 1997	34.50	36.50	34.50	36.00
364	NASDAQ	VALU	Thu, May 22, 1997	37.00	37.00	35.50	35.50
363	NASDAQ	VALU	Wed, May 21, 1997	37.00	37.00	35.00	36.50
362	NASDAQ	VALU	Tue, May 20, 1997	34.88	37.00	34.88	36.00
361	NASDAQ	VALU	Mon, May 19, 1997	37.00	37.00	36.00	36.00
360	NASDAQ	VALU	Fri, May 16, 1997	36.00	36.00	34.50	34.50
359	NASDAQ	VALU	Thu, May 15, 1997	35.63	35.63	35.00	35.00
358	NASDAQ	VALU	Wed, May 14, 1997	35.63	35.63	35.63	35.63
357	NASDAQ	VALU	Tue, May 13, 1997	33.75	36.75	33.75	34.50
356	NASDAQ	VALU	Mon, May 12, 1997	33.25	34.50	33.25	33.50
355	NASDAQ	VALU	Fri, May 9, 1997	34.00	34.50	32.75	33.25
354	NASDAQ	VALU	Thu, May 8, 1997	33.00	34.00	32.75	34.00
353	NASDAQ	VALU	Wed, May 7, 1997	34.00	34.00	33.25	33.25
352	NASDAQ	VALU	Tue, May 6, 1997	34.00	34.00	32.50	32.50
351	NASDAQ	VALU	Mon, May 5, 1997	34.00	34.00	33.25	34.00
350	NASDAQ	VALU	Fri, May 2, 1997	33.13	33.13	33.13	33.13
349	NASDAQ	VALU	Thu, May 1, 1997	32.75	33.25	32.50	32.50
348	NASDAQ	VALU	Mon, Apr 28, 1997	32.50	32.50	32.50	32.50
347	NASDAQ	VALU	Fri, Apr 25, 1997	34.00	34.00	32.50	33.00
346	NASDAQ	VALU	Wed, Apr 23, 1997	34.00	34.00	32.50	32.50
345	NASDAQ	VALU	Tue, Apr 22, 1997	34.00	34.00	33.25	33.25
344	NASDAQ	VALU	Mon, Apr 21, 1997	32.50	33.00	32.50	32.50
343	NASDAQ	VALU	Fri, Apr 18, 1997	34.00	34.00	33.00	33.88
342	NASDAQ	VALU	Thu, Apr 17, 1997	34.00	34.00	32.50	33.19
341	NASDAQ	VALU	Wed, Apr 16, 1997	33.00	34.25	32.88	32.88
340	NASDAQ	VALU	Mon, Apr 14, 1997	31.25	32.00	30.75	31.75
339	NASDAQ	VALU	Fri, Apr 11, 1997	31.25	31.25	31.25	31.25
338	NASDAQ	VALU	Wed, Apr 9, 1997	31.25	31.38	31.25	31.38
337	NASDAQ	VALU	Tue, Apr 8, 1997	33.50	33.50	31.25	31.25
336	NASDAQ	VALU	Mon, Apr 7, 1997	31.25	31.25	31.25	31.25
335	NASDAQ	VALU	Thu, Apr 3, 1997	32.38	32.38	32.38	32.38
334	NASDAQ	VALU	Wed, Apr 2, 1997	31.25	31.25	31.25	31.25
333	NASDAQ	VALU	Tue, Apr 1, 1997	31.50	33.50	31.50	33.50
332	NASDAQ	VALU	Mon, Mar 31, 1997	31.25	33.50	31.25	33.00
331	NASDAQ	VALU	Thu, Mar 27, 1997	33.50	33.50	31.25	31.38
330	NASDAQ	VALU	Wed, Mar 26, 1997	33.50	33.50	31.63	32.25
329	NASDAQ	VALU	Tue, Mar 25, 1997	30.66	33.38	30.66	32.25
328	NASDAQ	VALU	Mon, Mar 24, 1997	30.63	30.63	30.63	30.63
327	NASDAQ	VALU	Fri, Mar 21, 1997	32.13	32.13	30.63	32.13
326	NASDAQ	VALU	Thu, Mar 20, 1997	30.50	32.13	30.50	32.13
325	NASDAQ	VALU	Tue, Mar 18, 1997	30.88	31.38	30.88	31.38
324	NASDAQ	VALU	Mon, Mar 17, 1997	31.00	32.00	30.50	32.00
323	NASDAQ	VALU	Fri, Mar 14, 1997	30.50	32.00	30.50	32.00
322	NASDAQ	VALU	Thu, Mar 13, 1997	31.13	32.00	30.50	32.00
321	NASDAQ	VALU	Wed, Mar 12, 1997	30.50	31.00	30.50	30.50
320	NASDAQ	VALU	Tue, Mar 11, 1997	31.50	31.50	30.50	31.00
319	NASDAQ	VALU	Mon, Mar 10, 1997	29.75	30.13	29.75	30.13
318	NASDAQ	VALU	Fri, Mar 7, 1997	30.00	30.00	29.88	29.88
317	NASDAQ	VALU	Thu, Mar 6, 1997	31.25	31.25	30.00	30.38
316	NASDAQ	VALU	Wed, Mar 5, 1997	29.75	30.50	29.75	30.50
315	NASDAQ	VALU	Tue, Mar 4, 1997	30.50	30.50	30.50	30.50
314	NASDAQ	VALU	Mon, Mar 3, 1997	31.06	31.50	31.06	31.50
313	NASDAQ	VALU	Fri, Feb 28, 1997	29.50	29.75	29.50	29.50
312	NASDAQ	VALU	Thu, Feb 27, 1997	29.50	32.00	29.50	29.75
311	NASDAQ	VALU	Wed, Feb 26, 1997	31.50	31.50	29.50	29.50
310	NASDAQ	VALU	Tue, Feb 25, 1997	31.25	31.38	30.75	30.75
309	NASDAQ	VALU	Mon, Feb 24, 1997	31.00	31.50	30.25	31.25
308	NASDAQ	VALU	Fri, Feb 21, 1997	30.00	31.50	30.00	31.00
307	NASDAQ	VALU	Thu, Feb 20, 1997	30.88	31.13	30.88	31.13
306	NASDAQ	VALU	Wed, Feb 19, 1997	32.25	32.25	32.25	32.25
305	NASDAQ	VALU	Tue, Feb 18, 1997	32.25	32.25	31.00	31.25
304	NASDAQ	VALU	Fri, Feb 14, 1997	30.00	30.00	30.00	30.00
303	NASDAQ	VALU	Thu, Feb 13, 1997	30.00	30.00	30.00	30.00
302	NASDAQ	VALU	Wed, Feb 12, 1997	30.25	31.38	30.00	30.00
301	NASDAQ	VALU	Tue, Feb 11, 1997	29.88	30.88	29.88	30.25
300	NASDAQ	VALU	Mon, Feb 10, 1997	30.00	30.50	30.00	30.50
299	NASDAQ	VALU	Fri, Feb 7, 1997	30.75	30.75	30.13	30.13
298	NASDAQ	VALU	Thu, Feb 6, 1997	32.00	32.00	29.00	30.25
297	NASDAQ	VALU	Wed, Feb 5, 1997	30.25	30.25	30.25	30.25
296	NASDAQ	VALU	Tue, Feb 4, 1997	30.25	30.25	30.25	30.25
295	NASDAQ	VALU	Mon, Feb 3, 1997	30.25	31.50	30.25	31.50
294	NASDAQ	VALU	Fri, Jan 31, 1997	30.25	30.25	30.25	30.25
293	NASDAQ	VALU	Wed, Jan 29, 1997	29.75	31.50	29.75	31.00
292	NASDAQ	VALU	Tue, Jan 28, 1997	30.50	32.75	30.50	31.50
291	NASDAQ	VALU	Mon, Jan 27, 1997	30.50	30.50	30.50	30.50
290	NASDAQ	VALU	Fri, Jan 24, 1997	30.13	33.00	30.13	30.50
289	NASDAQ	VALU	Thu, Jan 23, 1997	29.50	30.75	29.50	30.75
288	NASDAQ	VALU	Wed, Jan 22, 1997	30.50	30.75	30.50	30.50
287	NASDAQ	VALU	Tue, Jan 21, 1997	29.50	31.50	29.50	30.13
286	NASDAQ	VALU	Mon, Jan 20, 1997	29.50	30.75	29.50	30.00
285	NASDAQ	VALU	Fri, Jan 17, 1997	29.50	30.50	29.50	30.25
284	NASDAQ	VALU	Thu, Jan 16, 1997	30.00	31.50	30.00	31.50
283	NASDAQ	VALU	Wed, Jan 15, 1997	30.00	30.00	29.50	30.00
282	NASDAQ	VALU	Tue, Jan 14, 1997	29.00	30.38	29.00	30.00
281	NASDAQ	VALU	Mon, Jan 13, 1997	30.88	30.88	29.00	29.00
280	NASDAQ	VALU	Fri, Jan 10, 1997	31.00	31.50	31.00	31.50
279	NASDAQ	VALU	Thu, Jan 9, 1997	30.00	30.00	29.25	30.00
278	NASDAQ	VALU	Wed, Jan 8, 1997	29.25	31.25	29.25	30.38
277	NASDAQ	VALU	Tue, Jan 7, 1997	29.50	30.13	29.50	29.50
276	NASDAQ	VALU	Mon, Jan 6, 1997	31.50	32.50	29.50	29.50
275	NASDAQ	VALU	Fri, Jan 3, 1997	32.00	33.50	30.50	31.63
274	NASDAQ	VALU	Thu, Jan 2, 1997	46.75	46.75	45.00	46.50
273	NASDAQ	VALU	Tue, Dec 31, 1996	44.25	47.25	44.25	44.25
272	NASDAQ	VALU	Mon, Dec 30, 1996	44.25	46.00	44.25	44.50
271	NASDAQ	VALU	Fri, Dec 27, 1996	45.00	47.50	42.75	46.00
270	NASDAQ	VALU	Thu, Dec 26, 1996	48.00	49.00	45.50	49.00
269	NASDAQ	VALU	Tue, Dec 24, 1996	48.00	48.00	45.50	48.00
268	NASDAQ	VALU	Mon, Dec 23, 1996	48.00	48.00	45.00	48.00
267	NASDAQ	VALU	Fri, Dec 20, 1996	48.00	48.50	45.00	47.13
266	NASDAQ	VALU	Thu, Dec 19, 1996	49.75	49.75	46.00	48.25
265	NASDAQ	VALU	Wed, Dec 18, 1996	51.00	51.00	44.88	48.00
264	NASDAQ	VALU	Tue, Dec 17, 1996	45.00	48.75	43.75	47.13
263	NASDAQ	VALU	Mon, Dec 16, 1996	42.50	42.50	42.50	42.50
262	NASDAQ	VALU	Fri, Dec 13, 1996	43.25	45.25	41.50	45.25
261	NASDAQ	VALU	Thu, Dec 12, 1996	48.25	48.25	44.50	45.38
260	NASDAQ	VALU	Wed, Dec 11, 1996	46.00	49.50	45.75	46.50
259	NASDAQ	VALU	Tue, Dec 10, 1996	44.00	47.00	43.25	46.75
258	NASDAQ	VALU	Mon, Dec 9, 1996	41.25	44.00	41.25	43.00
257	NASDAQ	VALU	Fri, Dec 6, 1996	44.50	44.50	42.75	44.00
256	NASDAQ	VALU	Thu, Dec 5, 1996	46.25	46.25	44.00	46.25
255	NASDAQ	VALU	Wed, Dec 4, 1996	42.75	46.25	41.50	46.25
254	NASDAQ	VALU	Tue, Dec 3, 1996	38.25	42.50	38.25	41.00
253	NASDAQ	VALU	Mon, Dec 2, 1996	37.75	39.25	37.75	39.25
252	NASDAQ	VALU	Fri, Nov 29, 1996	37.75	40.50	37.75	40.00
251	NASDAQ	VALU	Wed, Nov 27, 1996	38.25	41.25	36.50	37.50
250	NASDAQ	VALU	Tue, Nov 26, 1996	38.00	38.25	35.50	35.50
249	NASDAQ	VALU	Fri, Nov 22, 1996	35.50	35.50	35.25	35.25
248	NASDAQ	VALU	Thu, Nov 21, 1996	35.25	36.00	35.25	36.00
247	NASDAQ	VALU	Wed, Nov 20, 1996	37.00	37.00	37.00	37.00
246	NASDAQ	VALU	Tue, Nov 19, 1996	35.25	36.00	35.25	35.50
245	NASDAQ	VALU	Mon, Nov 18, 1996	37.75	37.75	35.25	37.00
244	NASDAQ	VALU	Fri, Nov 15, 1996	36.38	36.38	36.38	36.38
243	NASDAQ	VALU	Thu, Nov 14, 1996	36.38	36.50	36.38	36.50
242	NASDAQ	VALU	Wed, Nov 13, 1996	34.00	34.13	34.00	34.13
241	NASDAQ	VALU	Tue, Nov 12, 1996	37.00	37.00	34.00	34.00
240	NASDAQ	VALU	Mon, Nov 11, 1996	35.25	37.00	35.00	36.75
239	NASDAQ	VALU	Fri, Nov 8, 1996	37.75	37.75	37.75	37.75
238	NASDAQ	VALU	Thu, Nov 7, 1996	35.50	36.25	35.25	36.00
237	NASDAQ	VALU	Wed, Nov 6, 1996	36.25	37.38	36.25	37.38
236	NASDAQ	VALU	Tue, Nov 5, 1996	38.50	38.75	37.00	37.00
235	NASDAQ	VALU	Mon, Nov 4, 1996	38.00	38.00	38.00	38.00
234	NASDAQ	VALU	Fri, Nov 1, 1996	38.00	38.00	37.25	37.25
233	NASDAQ	VALU	Wed, Oct 30, 1996	36.50	39.00	36.50	39.00
232	NASDAQ	VALU	Tue, Oct 29, 1996	38.25	38.25	37.00	37.50
231	NASDAQ	VALU	Mon, Oct 28, 1996	36.50	37.00	36.50	37.00
230	NASDAQ	VALU	Fri, Oct 25, 1996	36.63	36.63	36.63	36.63
229	NASDAQ	VALU	Thu, Oct 24, 1996	36.75	37.00	36.75	37.00
228	NASDAQ	VALU	Wed, Oct 23, 1996	36.25	38.50	36.25	37.00
227	NASDAQ	VALU	Tue, Oct 22, 1996	36.25	36.25	36.25	36.25
226	NASDAQ	VALU	Fri, Oct 18, 1996	37.00	37.00	37.00	37.00
225	NASDAQ	VALU	Thu, Oct 17, 1996	37.00	37.00	36.25	36.75
224	NASDAQ	VALU	Wed, Oct 16, 1996	35.50	36.25	35.50	36.25
223	NASDAQ	VALU	Tue, Oct 15, 1996	35.56	35.56	34.75	34.75
222	NASDAQ	VALU	Mon, Oct 14, 1996	34.75	35.88	34.75	35.88
221	NASDAQ	VALU	Fri, Oct 11, 1996	34.75	35.88	34.75	35.88
220	NASDAQ	VALU	Wed, Oct 9, 1996	34.75	34.75	34.75	34.75
219	NASDAQ	VALU	Tue, Oct 8, 1996	34.75	37.00	34.75	36.25
218	NASDAQ	VALU	Fri, Oct 4, 1996	35.88	35.88	35.88	35.88
217	NASDAQ	VALU	Thu, Oct 3, 1996	35.75	35.88	34.75	35.13
216	NASDAQ	VALU	Wed, Oct 2, 1996	34.75	34.75	34.75	34.75
215	NASDAQ	VALU	Tue, Oct 1, 1996	37.00	37.00	34.75	35.00
214	NASDAQ	VALU	Mon, Sep 30, 1996	35.00	35.13	34.75	35.13
213	NASDAQ	VALU	Fri, Sep 27, 1996	36.00	36.00	35.00	35.00
212	NASDAQ	VALU	Thu, Sep 26, 1996	37.00	37.00	36.00	36.13
211	NASDAQ	VALU	Wed, Sep 25, 1996	36.00	36.00	36.00	36.00
210	NASDAQ	VALU	Tue, Sep 24, 1996	36.00	36.00	36.00	36.00
209	NASDAQ	VALU	Mon, Sep 23, 1996	38.25	38.25	38.25	38.25
208	NASDAQ	VALU	Fri, Sep 20, 1996	36.00	37.38	36.00	37.13
207	NASDAQ	VALU	Wed, Sep 18, 1996	36.00	38.00	36.00	37.88
206	NASDAQ	VALU	Tue, Sep 17, 1996	36.50	37.75	36.00	36.00
205	NASDAQ	VALU	Mon, Sep 16, 1996	35.50	36.25	35.13	36.25
204	NASDAQ	VALU	Fri, Sep 13, 1996	35.50	35.50	35.50	35.50
203	NASDAQ	VALU	Thu, Sep 12, 1996	35.50	35.50	35.50	35.50
202	NASDAQ	VALU	Wed, Sep 11, 1996	35.50	35.50	35.50	35.50
201	NASDAQ	VALU	Mon, Sep 9, 1996	35.63	36.00	35.63	36.00
200	NASDAQ	VALU	Fri, Sep 6, 1996	35.50	35.50	35.50	35.50
199	NASDAQ	VALU	Thu, Sep 5, 1996	35.50	35.50	35.50	35.50
198	NASDAQ	VALU	Wed, Sep 4, 1996	37.00	38.25	37.00	38.25
197	NASDAQ	VALU	Tue, Sep 3, 1996	35.50	35.50	35.50	35.50
196	NASDAQ	VALU	Fri, Aug 30, 1996	35.50	36.75	35.50	36.50
195	NASDAQ	VALU	Thu, Aug 29, 1996	35.50	36.00	35.50	35.50
194	NASDAQ	VALU	Wed, Aug 28, 1996	35.50	35.50	35.50	35.50
193	NASDAQ	VALU	Tue, Aug 27, 1996	35.50	38.25	35.50	35.50
192	NASDAQ	VALU	Mon, Aug 26, 1996	35.50	35.50	35.50	35.50
191	NASDAQ	VALU	Fri, Aug 23, 1996	35.50	35.50	35.50	35.50
190	NASDAQ	VALU	Thu, Aug 22, 1996	35.50	35.50	35.50	35.50
189	NASDAQ	VALU	Wed, Aug 21, 1996	35.50	36.38	35.50	35.50
188	NASDAQ	VALU	Tue, Aug 20, 1996	36.25	36.50	34.81	35.50
187	NASDAQ	VALU	Fri, Aug 16, 1996	36.25	36.25	36.25	36.25
186	NASDAQ	VALU	Thu, Aug 15, 1996	34.00	34.00	34.00	34.00
185	NASDAQ	VALU	Wed, Aug 14, 1996	36.25	36.25	35.00	35.00
184	NASDAQ	VALU	Mon, Aug 12, 1996	34.63	34.63	33.50	34.63
183	NASDAQ	VALU	Fri, Aug 9, 1996	36.00	36.00	33.25	33.25
182	NASDAQ	VALU	Tue, Aug 6, 1996	33.81	34.00	33.75	34.00
181	NASDAQ	VALU	Fri, Aug 2, 1996	34.38	36.00	33.75	33.75
180	NASDAQ	VALU	Thu, Aug 1, 1996	36.00	36.00	33.25	33.25
179	NASDAQ	VALU	Wed, Jul 31, 1996	33.25	33.25	33.25	33.25
178	NASDAQ	VALU	Tue, Jul 30, 1996	33.25	33.25	33.25	33.25
177	NASDAQ	VALU	Fri, Jul 26, 1996	33.25	33.25	33.25	33.25
176	NASDAQ	VALU	Thu, Jul 25, 1996	33.75	34.63	33.75	34.00
175	NASDAQ	VALU	Wed, Jul 24, 1996	33.75	33.75	33.75	33.75
174	NASDAQ	VALU	Tue, Jul 23, 1996	36.00	36.00	33.75	36.00
173	NASDAQ	VALU	Mon, Jul 22, 1996	33.25	36.00	33.25	36.00
172	NASDAQ	VALU	Fri, Jul 19, 1996	36.00	36.00	36.00	36.00
171	NASDAQ	VALU	Thu, Jul 18, 1996	33.25	33.25	33.25	33.25
170	NASDAQ	VALU	Wed, Jul 17, 1996	33.25	36.00	33.25	36.00
169	NASDAQ	VALU	Tue, Jul 16, 1996	34.00	36.00	34.00	35.00
168	NASDAQ	VALU	Mon, Jul 15, 1996	37.25	37.25	34.75	34.75
167	NASDAQ	VALU	Thu, Jul 11, 1996	36.00	36.00	34.75	34.75
166	NASDAQ	VALU	Wed, Jul 10, 1996	34.75	34.75	34.75	34.75
165	NASDAQ	VALU	Tue, Jul 9, 1996	36.00	37.25	34.75	36.75
164	NASDAQ	VALU	Mon, Jul 8, 1996	36.00	37.25	36.00	37.25
163	NASDAQ	VALU	Fri, Jul 5, 1996	34.50	34.50	34.50	34.50
162	NASDAQ	VALU	Wed, Jul 3, 1996	36.25	37.00	34.25	37.00
161	NASDAQ	VALU	Tue, Jul 2, 1996	35.00	35.00	34.00	34.00
160	NASDAQ	VALU	Mon, Jul 1, 1996	36.25	36.25	35.13	36.25
159	NASDAQ	VALU	Fri, Jun 28, 1996	35.00	36.00	33.50	34.00
158	NASDAQ	VALU	Thu, Jun 27, 1996	34.25	34.75	32.50	33.50
157	NASDAQ	VALU	Wed, Jun 26, 1996	33.25	33.25	31.88	33.25
156	NASDAQ	VALU	Tue, Jun 25, 1996	33.00	33.50	30.50	33.25
155	NASDAQ	VALU	Mon, Jun 24, 1996	35.75	35.75	33.00	33.00
154	NASDAQ	VALU	Fri, Jun 21, 1996	35.75	35.75	33.00	33.00
153	NASDAQ	VALU	Thu, Jun 20, 1996	35.25	36.38	33.50	34.63
152	NASDAQ	VALU	Wed, Jun 19, 1996	37.50	37.50	37.50	37.50
151	NASDAQ	VALU	Tue, Jun 18, 1996	35.50	36.88	35.50	36.88
150	NASDAQ	VALU	Mon, Jun 17, 1996	38.25	38.25	38.25	38.25
149	NASDAQ	VALU	Thu, Jun 13, 1996	37.00	37.00	37.00	37.00
148	NASDAQ	VALU	Wed, Jun 12, 1996	36.88	36.88	36.88	36.88
147	NASDAQ	VALU	Tue, Jun 11, 1996	36.88	36.88	36.88	36.88
146	NASDAQ	VALU	Fri, Jun 7, 1996	36.50	36.50	36.50	36.50
145	NASDAQ	VALU	Thu, Jun 6, 1996	36.88	36.88	36.88	36.88
144	NASDAQ	VALU	Fri, May 31, 1996	36.00	36.00	35.75	35.75
143	NASDAQ	VALU	Wed, May 29, 1996	38.75	38.75	36.00	36.00
142	NASDAQ	VALU	Tue, May 28, 1996	37.38	38.75	36.00	36.00
141	NASDAQ	VALU	Fri, May 24, 1996	38.75	38.75	36.00	36.00
140	NASDAQ	VALU	Fri, May 17, 1996	36.00	36.75	36.00	36.75
139	NASDAQ	VALU	Thu, May 16, 1996	36.00	36.75	36.00	36.75
138	NASDAQ	VALU	Wed, May 15, 1996	37.25	37.25	36.75	36.75
137	NASDAQ	VALU	Tue, May 14, 1996	37.25	37.25	36.00	36.00
136	NASDAQ	VALU	Mon, May 13, 1996	37.25	37.25	35.88	35.88
135	NASDAQ	VALU	Wed, May 8, 1996	37.25	37.25	37.25	37.25
134	NASDAQ	VALU	Tue, May 7, 1996	36.75	36.75	36.75	36.75
133	NASDAQ	VALU	Mon, May 6, 1996	33.75	36.75	33.75	35.00
132	NASDAQ	VALU	Fri, May 3, 1996	33.75	34.00	33.75	34.00
131	NASDAQ	VALU	Thu, May 2, 1996	33.75	34.00	33.75	34.00
130	NASDAQ	VALU	Wed, Apr 24, 1996	34.63	34.63	34.63	34.63
129	NASDAQ	VALU	Tue, Apr 23, 1996	34.50	34.50	33.00	34.50
128	NASDAQ	VALU	Mon, Apr 22, 1996	34.50	34.50	34.00	34.00
127	NASDAQ	VALU	Fri, Apr 19, 1996	32.75	33.75	32.75	33.50
126	NASDAQ	VALU	Wed, Apr 17, 1996	34.50	34.50	33.00	33.50
125	NASDAQ	VALU	Tue, Apr 16, 1996	35.00	35.00	32.50	33.00
124	NASDAQ	VALU	Mon, Apr 15, 1996	35.25	35.25	33.75	34.00
123	NASDAQ	VALU	Wed, Apr 10, 1996	36.50	36.50	35.25	35.88
122	NASDAQ	VALU	Tue, Apr 9, 1996	36.50	36.50	34.00	34.00
121	NASDAQ	VALU	Mon, Apr 8, 1996	35.25	36.50	35.25	36.50
120	NASDAQ	VALU	Thu, Apr 4, 1996	35.25	35.25	34.00	34.00
119	NASDAQ	VALU	Wed, Apr 3, 1996	36.75	36.75	35.38	35.38
118	NASDAQ	VALU	Tue, Apr 2, 1996	35.50	37.50	34.00	34.00
117	NASDAQ	VALU	Mon, Apr 1, 1996	36.25	36.25	36.25	36.25
116	NASDAQ	VALU	Fri, Mar 29, 1996	35.50	35.50	35.00	35.00
115	NASDAQ	VALU	Thu, Mar 28, 1996	38.75	38.75	35.25	35.25
114	NASDAQ	VALU	Wed, Mar 27, 1996	36.50	37.25	36.25	36.25
113	NASDAQ	VALU	Tue, Mar 26, 1996	36.25	38.25	36.25	38.25
112	NASDAQ	VALU	Mon, Mar 25, 1996	35.50	37.75	35.50	37.38
111	NASDAQ	VALU	Fri, Mar 22, 1996	37.75	37.75	35.25	37.00
110	NASDAQ	VALU	Thu, Mar 21, 1996	36.25	36.38	34.75	35.50
109	NASDAQ	VALU	Wed, Mar 20, 1996	35.13	35.13	35.13	35.13
108	NASDAQ	VALU	Tue, Mar 19, 1996	37.25	37.25	34.50	35.00
107	NASDAQ	VALU	Mon, Mar 18, 1996	35.25	36.75	34.25	35.88
106	NASDAQ	VALU	Fri, Mar 15, 1996	35.25	36.75	35.25	36.75
105	NASDAQ	VALU	Thu, Mar 14, 1996	35.25	35.25	35.25	35.25
104	NASDAQ	VALU	Wed, Mar 13, 1996	35.25	37.00	35.25	37.00
103	NASDAQ	VALU	Thu, Mar 7, 1996	35.81	35.81	35.81	35.81
102	NASDAQ	VALU	Wed, Mar 6, 1996	35.25	37.25	35.25	36.00
101	NASDAQ	VALU	Tue, Mar 5, 1996	37.50	37.50	36.13	36.13
100	NASDAQ	VALU	Mon, Mar 4, 1996	35.25	35.25	35.25	35.25
99	NASDAQ	VALU	Thu, Feb 29, 1996	38.00	38.00	35.50	36.25
98	NASDAQ	VALU	Wed, Feb 28, 1996	36.00	37.50	36.00	37.50
97	NASDAQ	VALU	Tue, Feb 27, 1996	39.00	39.00	37.00	37.00
96	NASDAQ	VALU	Mon, Feb 26, 1996	39.25	39.50	39.25	39.50
95	NASDAQ	VALU	Wed, Feb 21, 1996	40.50	40.50	39.38	39.38
94	NASDAQ	VALU	Tue, Feb 20, 1996	39.13	39.13	38.75	39.00
93	NASDAQ	VALU	Fri, Feb 16, 1996	37.75	37.75	37.75	37.75
92	NASDAQ	VALU	Thu, Feb 15, 1996	37.75	37.75	37.75	37.75
91	NASDAQ	VALU	Wed, Feb 14, 1996	39.00	40.50	39.00	40.50
90	NASDAQ	VALU	Tue, Feb 13, 1996	38.25	38.25	38.25	38.25
89	NASDAQ	VALU	Mon, Feb 12, 1996	38.25	38.25	38.25	38.25
88	NASDAQ	VALU	Fri, Feb 9, 1996	38.25	38.25	38.25	38.25
87	NASDAQ	VALU	Thu, Feb 8, 1996	38.00	38.50	38.00	38.50
86	NASDAQ	VALU	Mon, Feb 5, 1996	38.50	38.50	38.50	38.50
85	NASDAQ	VALU	Thu, Feb 1, 1996	38.00	38.50	38.00	38.50
84	NASDAQ	VALU	Wed, Jan 31, 1996	39.00	39.00	38.00	39.00
83	NASDAQ	VALU	Tue, Jan 30, 1996	38.75	39.00	38.75	39.00
82	NASDAQ	VALU	Mon, Jan 29, 1996	38.63	38.75	38.63	38.75
81	NASDAQ	VALU	Wed, Jan 24, 1996	39.50	39.50	39.50	39.50
80	NASDAQ	VALU	Tue, Jan 23, 1996	39.50	39.50	39.00	39.50
79	NASDAQ	VALU	Mon, Jan 22, 1996	37.00	37.00	37.00	37.00
78	NASDAQ	VALU	Fri, Jan 19, 1996	38.50	38.50	38.50	38.50
77	NASDAQ	VALU	Thu, Jan 18, 1996	38.50	38.50	37.50	37.50
76	NASDAQ	VALU	Wed, Jan 17, 1996	38.50	38.50	38.50	38.50
75	NASDAQ	VALU	Tue, Jan 16, 1996	36.25	36.25	36.25	36.25
74	NASDAQ	VALU	Mon, Jan 15, 1996	36.53	38.50	36.53	38.50
73	NASDAQ	VALU	Fri, Jan 12, 1996	39.00	39.00	39.00	39.00
72	NASDAQ	VALU	Wed, Jan 10, 1996	36.81	36.81	36.81	36.81
71	NASDAQ	VALU	Tue, Jan 9, 1996	39.00	39.00	36.75	39.00
70	NASDAQ	VALU	Fri, Jan 5, 1996	36.88	39.00	36.88	39.00
69	NASDAQ	VALU	Thu, Jan 4, 1996	39.00	39.00	39.00	39.00
68	NASDAQ	VALU	Wed, Jan 3, 1996	39.00	39.00	39.00	39.00
67	NASDAQ	VALU	Tue, Jan 2, 1996	38.50	38.50	36.75	36.75
66	NASDAQ	VALU	Fri, Dec 29, 1995	38.50	38.50	37.00	38.50
65	NASDAQ	VALU	Wed, Dec 27, 1995	36.75	37.75	36.75	36.75
64	NASDAQ	VALU	Wed, Dec 20, 1995	38.00	38.00	36.75	36.75
63	NASDAQ	VALU	Tue, Dec 19, 1995	37.88	39.25	37.25	38.00
62	NASDAQ	VALU	Mon, Dec 18, 1995	37.50	37.50	36.50	36.50
61	NASDAQ	VALU	Fri, Dec 15, 1995	38.75	38.75	38.75	38.75
60	NASDAQ	VALU	Thu, Dec 14, 1995	38.75	38.75	36.25	37.50
59	NASDAQ	VALU	Wed, Dec 13, 1995	38.75	38.75	38.75	38.75
58	NASDAQ	VALU	Tue, Dec 12, 1995	38.75	38.75	36.00	36.00
57	NASDAQ	VALU	Mon, Dec 11, 1995	36.50	38.50	36.50	37.31
56	NASDAQ	VALU	Fri, Dec 8, 1995	34.25	37.00	34.25	35.75
55	NASDAQ	VALU	Thu, Dec 7, 1995	35.63	35.63	35.63	35.63
54	NASDAQ	VALU	Tue, Dec 5, 1995	37.00	37.00	36.50	36.50
53	NASDAQ	VALU	Fri, Dec 1, 1995	34.00	34.00	34.00	34.00
52	NASDAQ	VALU	Wed, Nov 22, 1995	36.50	36.50	36.50	36.50
51	NASDAQ	VALU	Tue, Nov 21, 1995	35.50	35.50	35.50	35.50
50	NASDAQ	VALU	Mon, Nov 20, 1995	33.25	35.50	33.25	35.50
49	NASDAQ	VALU	Fri, Nov 17, 1995	33.00	35.50	33.00	35.50
48	NASDAQ	VALU	Thu, Nov 16, 1995	33.00	35.50	33.00	35.50
47	NASDAQ	VALU	Wed, Nov 15, 1995	33.00	35.50	33.00	35.13
46	NASDAQ	VALU	Tue, Nov 14, 1995	34.00	34.00	34.00	34.00
45	NASDAQ	VALU	Thu, Nov 9, 1995	34.00	34.00	34.00	34.00
44	NASDAQ	VALU	Tue, Nov 7, 1995	34.00	34.00	34.00	34.00
43	NASDAQ	VALU	Thu, Nov 2, 1995	32.50	32.75	32.50	32.75
42	NASDAQ	VALU	Wed, Nov 1, 1995	32.50	32.75	32.50	32.75
41	NASDAQ	VALU	Tue, Oct 31, 1995	34.50	34.50	32.50	32.75
40	NASDAQ	VALU	Fri, Oct 27, 1995	32.25	32.75	32.25	32.75
39	NASDAQ	VALU	Wed, Oct 25, 1995	32.00	34.50	32.00	32.75
38	NASDAQ	VALU	Tue, Oct 24, 1995	33.00	34.00	32.00	32.75
37	NASDAQ	VALU	Mon, Oct 23, 1995	32.00	32.00	32.00	32.00
36	NASDAQ	VALU	Thu, Oct 19, 1995	34.50	34.50	32.50	32.50
35	NASDAQ	VALU	Wed, Oct 18, 1995	33.00	33.13	32.50	33.00
34	NASDAQ	VALU	Tue, Oct 17, 1995	33.25	33.50	33.25	33.25
33	NASDAQ	VALU	Mon, Oct 16, 1995	33.25	33.25	33.25	33.25
32	NASDAQ	VALU	Fri, Oct 13, 1995	34.25	34.25	33.75	34.00
31	NASDAQ	VALU	Thu, Oct 12, 1995	31.50	32.63	31.50	32.38
30	NASDAQ	VALU	Wed, Oct 11, 1995	32.50	32.50	32.50	32.50
29	NASDAQ	VALU	Tue, Oct 10, 1995	33.50	33.50	33.50	33.50
28	NASDAQ	VALU	Mon, Oct 9, 1995	32.50	32.50	32.38	32.38
27	NASDAQ	VALU	Fri, Oct 6, 1995	32.00	32.00	32.00	32.00
26	NASDAQ	VALU	Thu, Oct 5, 1995	31.38	32.50	31.38	32.23
25	NASDAQ	VALU	Tue, Oct 3, 1995	32.50	32.50	32.50	32.50
24	NASDAQ	VALU	Mon, Oct 2, 1995	31.25	31.25	31.25	31.25
23	NASDAQ	VALU	Fri, Sep 29, 1995	31.25	33.00	31.25	33.00
22	NASDAQ	VALU	Wed, Sep 27, 1995	31.50	32.13	31.00	31.00
21	NASDAQ	VALU	Fri, Sep 22, 1995	31.00	32.50	31.00	31.50
20	NASDAQ	VALU	Wed, Sep 20, 1995	32.00	32.50	31.25	31.38
19	NASDAQ	VALU	Tue, Sep 19, 1995	32.50	32.50	31.00	31.00
18	NASDAQ	VALU	Mon, Sep 18, 1995	32.50	32.50	32.25	32.50
17	NASDAQ	VALU	Fri, Sep 15, 1995	31.00	33.50	30.50	32.50
16	NASDAQ	VALU	Thu, Sep 14, 1995	30.63	31.75	30.00	31.75
15	NASDAQ	VALU	Wed, Sep 13, 1995	31.75	31.75	29.75	29.75
14	NASDAQ	VALU	Mon, Sep 11, 1995	29.75	30.38	29.75	30.38
13	NASDAQ	VALU	Thu, Sep 7, 1995	31.00	31.00	31.00	31.00
12	NASDAQ	VALU	Wed, Sep 6, 1995	29.75	31.00	29.75	30.25
11	NASDAQ	VALU	Fri, Sep 1, 1995	31.75	31.75	30.75	30.75
10	NASDAQ	VALU	Thu, Aug 31, 1995	29.75	29.75	29.75	29.75
9	NASDAQ	VALU	Wed, Aug 30, 1995	30.75	30.75	30.00	30.00
8	NASDAQ	VALU	Tue, Aug 29, 1995	30.25	31.75	29.75	30.25
7	NASDAQ	VALU	Mon, Aug 28, 1995	29.75	29.75	29.75	29.75
6	NASDAQ	VALU	Fri, Aug 25, 1995	30.75	31.75	30.75	31.75
5	NASDAQ	VALU	Thu, Aug 24, 1995	31.75	31.75	31.75	31.75
4	NASDAQ	VALU	Wed, Aug 23, 1995	29.75	29.75	29.75	29.75
3	NASDAQ	VALU	Tue, Aug 22, 1995	29.75	29.75	29.75	29.75
2	NASDAQ	VALU	Mon, Aug 21, 1995	30.63	30.75	30.63	30.75
1	NASDAQ	VALU	Fri, Aug 18, 1995	30.50	31.75	30.50	31.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Value Line Inc NASDAQ:VALU 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