Visteon Corp NASDAQ:VC Historical Prices

Below are the 5490 trading days of historical prices for VC.

#	Exchange	Symbol	Date	Open	High	Low	Close
5490	NASDAQ	VC	Mon, Mar 4, 2024	112.77	113.10	110.61	112.74
5489	NASDAQ	VC	Fri, Mar 1, 2024	113.93	114.64	111.94	112.48
5488	NASDAQ	VC	Thu, Feb 29, 2024	114.59	116.19	112.17	113.12
5487	NASDAQ	VC	Wed, Feb 28, 2024	113.62	114.12	112.46	112.55
5486	NASDAQ	VC	Tue, Feb 27, 2024	116.67	117.48	114.70	115.16
5485	NASDAQ	VC	Mon, Feb 26, 2024	114.81	115.95	113.43	114.90
5484	NASDAQ	VC	Fri, Feb 23, 2024	116.69	116.87	114.80	115.03
5483	NASDAQ	VC	Thu, Feb 22, 2024	115.91	117.44	115.01	116.24
5482	NASDAQ	VC	Wed, Feb 21, 2024	116.44	117.78	115.23	116.71
5481	NASDAQ	VC	Tue, Feb 20, 2024	116.90	120.96	113.62	117.54
5480	NASDAQ	VC	Fri, Feb 16, 2024	122.98	123.73	118.78	119.06
5479	NASDAQ	VC	Thu, Feb 15, 2024	118.64	123.24	118.64	123.13
5478	NASDAQ	VC	Wed, Feb 14, 2024	118.39	118.47	116.34	117.35
5477	NASDAQ	VC	Tue, Feb 13, 2024	117.54	118.26	115.33	116.19
5476	NASDAQ	VC	Mon, Feb 12, 2024	119.73	122.74	119.73	121.09
5475	NASDAQ	VC	Fri, Feb 9, 2024	120.00	120.78	118.59	120.01
5474	NASDAQ	VC	Thu, Feb 8, 2024	116.99	119.89	115.97	119.81
5473	NASDAQ	VC	Wed, Feb 7, 2024	120.97	120.97	116.97	117.21
5472	NASDAQ	VC	Tue, Feb 6, 2024	116.80	120.70	116.79	120.13
5471	NASDAQ	VC	Mon, Feb 5, 2024	117.25	117.87	116.33	117.35
5470	NASDAQ	VC	Fri, Feb 2, 2024	117.67	119.82	116.33	118.90
5469	NASDAQ	VC	Thu, Feb 1, 2024	116.73	119.69	116.10	119.04
5468	NASDAQ	VC	Wed, Jan 31, 2024	119.55	120.18	115.01	115.29
5467	NASDAQ	VC	Tue, Jan 30, 2024	120.38	121.35	119.17	119.25
5466	NASDAQ	VC	Mon, Jan 29, 2024	118.38	120.46	117.75	120.18
5465	NASDAQ	VC	Fri, Jan 26, 2024	119.13	121.09	118.26	118.61
5464	NASDAQ	VC	Thu, Jan 25, 2024	117.99	118.00	116.63	117.41
5463	NASDAQ	VC	Wed, Jan 24, 2024	120.00	120.30	117.32	117.64
5462	NASDAQ	VC	Tue, Jan 23, 2024	119.14	120.77	118.43	118.94
5461	NASDAQ	VC	Mon, Jan 22, 2024	117.11	119.72	116.93	117.52
5460	NASDAQ	VC	Fri, Jan 19, 2024	117.42	117.42	116.09	116.46
5459	NASDAQ	VC	Thu, Jan 18, 2024	117.68	118.46	115.65	117.36
5458	NASDAQ	VC	Wed, Jan 17, 2024	116.18	117.27	114.67	117.08
5457	NASDAQ	VC	Tue, Jan 16, 2024	112.81	115.48	111.96	115.46
5456	NASDAQ	VC	Fri, Jan 12, 2024	117.31	117.48	113.81	114.04
5455	NASDAQ	VC	Thu, Jan 11, 2024	115.67	117.28	114.72	116.38
5454	NASDAQ	VC	Wed, Jan 10, 2024	116.81	116.98	114.36	116.50
5453	NASDAQ	VC	Tue, Jan 9, 2024	116.89	117.70	115.67	116.91
5452	NASDAQ	VC	Mon, Jan 8, 2024	115.26	118.04	114.89	117.91
5451	NASDAQ	VC	Fri, Jan 5, 2024	116.25	118.14	114.86	115.53
5450	NASDAQ	VC	Thu, Jan 4, 2024	115.80	116.84	113.77	116.20
5449	NASDAQ	VC	Wed, Jan 3, 2024	124.15	124.15	118.22	118.54
5448	NASDAQ	VC	Tue, Jan 2, 2024	124.28	128.41	124.00	126.42
5447	NASDAQ	VC	Fri, Dec 29, 2023	126.75	126.86	124.90	124.90
5446	NASDAQ	VC	Thu, Dec 28, 2023	127.37	127.79	126.13	126.64
5445	NASDAQ	VC	Wed, Dec 27, 2023	129.43	130.10	127.72	128.34
5444	NASDAQ	VC	Tue, Dec 26, 2023	129.06	129.68	127.35	129.05
5443	NASDAQ	VC	Fri, Dec 22, 2023	128.52	129.13	127.62	128.19
5442	NASDAQ	VC	Thu, Dec 21, 2023	126.47	128.00	125.59	128.00
5441	NASDAQ	VC	Wed, Dec 20, 2023	129.27	131.43	125.20	125.27
5440	NASDAQ	VC	Tue, Dec 19, 2023	128.64	130.12	127.78	129.98
5439	NASDAQ	VC	Mon, Dec 18, 2023	128.08	129.21	126.75	127.84
5438	NASDAQ	VC	Fri, Dec 15, 2023	131.70	131.70	127.11	128.03
5437	NASDAQ	VC	Thu, Dec 14, 2023	123.57	131.07	123.31	130.62
5436	NASDAQ	VC	Wed, Dec 13, 2023	121.35	122.14	117.95	121.98
5435	NASDAQ	VC	Tue, Dec 12, 2023	123.97	124.52	122.65	123.80
5434	NASDAQ	VC	Mon, Dec 11, 2023	122.47	124.52	122.47	123.77
5433	NASDAQ	VC	Fri, Dec 8, 2023	121.49	124.21	121.49	122.90
5432	NASDAQ	VC	Thu, Dec 7, 2023	120.36	121.55	118.74	121.49
5431	NASDAQ	VC	Wed, Dec 6, 2023	121.41	122.79	119.96	120.00
5430	NASDAQ	VC	Tue, Dec 5, 2023	121.56	121.56	119.40	119.83
5429	NASDAQ	VC	Mon, Dec 4, 2023	122.40	124.59	121.89	122.34
5428	NASDAQ	VC	Fri, Dec 1, 2023	118.87	123.17	117.62	123.10
5427	NASDAQ	VC	Thu, Nov 30, 2023	121.28	121.94	118.45	118.67
5426	NASDAQ	VC	Wed, Nov 29, 2023	120.08	122.03	119.94	121.20
5425	NASDAQ	VC	Tue, Nov 28, 2023	118.01	118.72	116.64	118.14
5424	NASDAQ	VC	Mon, Nov 27, 2023	118.32	118.72	116.80	117.68
5423	NASDAQ	VC	Fri, Nov 24, 2023	117.51	119.68	117.51	118.55
5422	NASDAQ	VC	Wed, Nov 22, 2023	119.82	120.89	117.90	117.98
5421	NASDAQ	VC	Tue, Nov 21, 2023	117.50	118.66	116.77	118.23
5420	NASDAQ	VC	Mon, Nov 20, 2023	119.51	119.85	118.04	118.86
5419	NASDAQ	VC	Fri, Nov 17, 2023	119.14	119.63	117.39	119.58
5418	NASDAQ	VC	Thu, Nov 16, 2023	120.65	121.85	117.59	117.79
5417	NASDAQ	VC	Wed, Nov 15, 2023	120.05	122.72	120.05	121.85
5416	NASDAQ	VC	Tue, Nov 14, 2023	116.30	120.64	116.28	120.05
5415	NASDAQ	VC	Mon, Nov 13, 2023	113.84	114.19	112.07	112.83
5414	NASDAQ	VC	Fri, Nov 10, 2023	113.26	115.38	112.62	114.11
5413	NASDAQ	VC	Thu, Nov 9, 2023	116.10	116.49	113.04	113.26
5412	NASDAQ	VC	Wed, Nov 8, 2023	116.73	117.29	115.05	115.48
5411	NASDAQ	VC	Tue, Nov 7, 2023	115.50	116.76	114.09	116.55
5410	NASDAQ	VC	Mon, Nov 6, 2023	118.33	118.68	115.63	116.04
5409	NASDAQ	VC	Fri, Nov 3, 2023	113.43	116.48	113.43	115.24
5408	NASDAQ	VC	Thu, Nov 2, 2023	114.07	114.07	108.66	111.30
5407	NASDAQ	VC	Wed, Nov 1, 2023	115.82	115.82	110.19	112.74
5406	NASDAQ	VC	Tue, Oct 31, 2023	118.00	118.45	113.82	115.13
5405	NASDAQ	VC	Mon, Oct 30, 2023	120.71	122.11	117.88	118.35
5404	NASDAQ	VC	Fri, Oct 27, 2023	127.28	128.12	119.05	119.35
5403	NASDAQ	VC	Thu, Oct 26, 2023	134.97	136.40	123.68	127.98
5402	NASDAQ	VC	Wed, Oct 25, 2023	123.63	125.56	122.79	124.35
5401	NASDAQ	VC	Tue, Oct 24, 2023	125.68	126.16	123.93	124.88
5400	NASDAQ	VC	Mon, Oct 23, 2023	126.22	127.37	125.01	125.09
5399	NASDAQ	VC	Fri, Oct 20, 2023	126.42	128.02	125.52	126.74
5398	NASDAQ	VC	Thu, Oct 19, 2023	127.00	128.35	125.13	125.95
5397	NASDAQ	VC	Wed, Oct 18, 2023	129.92	131.66	127.18	127.21
5396	NASDAQ	VC	Tue, Oct 17, 2023	131.04	134.73	130.89	131.62
5395	NASDAQ	VC	Mon, Oct 16, 2023	132.02	134.35	131.54	131.79
5394	NASDAQ	VC	Fri, Oct 13, 2023	134.95	136.80	130.37	130.76
5393	NASDAQ	VC	Thu, Oct 12, 2023	135.74	136.74	133.90	134.86
5392	NASDAQ	VC	Wed, Oct 11, 2023	134.08	135.21	132.87	134.80
5391	NASDAQ	VC	Tue, Oct 10, 2023	131.76	134.66	129.25	133.56
5390	NASDAQ	VC	Mon, Oct 9, 2023	131.05	131.84	128.28	131.47
5389	NASDAQ	VC	Fri, Oct 6, 2023	128.54	133.68	127.79	132.77
5388	NASDAQ	VC	Thu, Oct 5, 2023	132.34	134.17	128.04	129.37
5387	NASDAQ	VC	Wed, Oct 4, 2023	131.47	133.66	131.21	132.90
5386	NASDAQ	VC	Tue, Oct 3, 2023	133.72	136.02	131.53	131.72
5385	NASDAQ	VC	Mon, Oct 2, 2023	137.96	139.13	135.75	136.20
5384	NASDAQ	VC	Fri, Sep 29, 2023	139.58	142.20	137.04	138.07
5383	NASDAQ	VC	Thu, Sep 28, 2023	136.94	139.76	136.25	138.72
5382	NASDAQ	VC	Wed, Sep 27, 2023	137.88	138.07	135.57	137.23
5381	NASDAQ	VC	Tue, Sep 26, 2023	138.75	139.72	136.60	136.67
5380	NASDAQ	VC	Mon, Sep 25, 2023	138.03	139.61	137.28	138.87
5379	NASDAQ	VC	Fri, Sep 22, 2023	135.87	143.97	135.87	138.75
5378	NASDAQ	VC	Thu, Sep 21, 2023	135.98	136.62	135.06	135.55
5377	NASDAQ	VC	Wed, Sep 20, 2023	139.98	141.65	137.41	137.50
5376	NASDAQ	VC	Tue, Sep 19, 2023	137.36	139.93	136.36	138.82
5375	NASDAQ	VC	Mon, Sep 18, 2023	137.82	138.45	136.63	137.01
5374	NASDAQ	VC	Fri, Sep 15, 2023	136.78	139.82	135.48	138.15
5373	NASDAQ	VC	Thu, Sep 14, 2023	137.01	137.72	134.00	136.91
5372	NASDAQ	VC	Wed, Sep 13, 2023	139.02	141.02	135.67	136.67
5371	NASDAQ	VC	Tue, Sep 12, 2023	137.11	140.82	136.08	139.68
5370	NASDAQ	VC	Mon, Sep 11, 2023	137.19	137.19	137.19	137.19
5369	NASDAQ	VC	Fri, Sep 8, 2023	137.43	138.60	133.92	138.07
5368	NASDAQ	VC	Thu, Sep 7, 2023	138.41	139.08	135.56	136.66
5367	NASDAQ	VC	Wed, Sep 6, 2023	142.25	143.88	138.72	140.20
5366	NASDAQ	VC	Tue, Sep 5, 2023	143.26	143.64	140.49	141.82
5365	NASDAQ	VC	Fri, Sep 1, 2023	140.00	144.40	140.00	144.30
5364	NASDAQ	VC	Thu, Aug 31, 2023	138.78	140.85	138.78	139.27
5363	NASDAQ	VC	Wed, Aug 30, 2023	138.08	139.95	137.52	138.53
5362	NASDAQ	VC	Tue, Aug 29, 2023	137.15	139.01	136.07	138.60
5361	NASDAQ	VC	Mon, Aug 28, 2023	137.57	138.60	136.99	137.83
5360	NASDAQ	VC	Fri, Aug 25, 2023	136.32	137.68	134.62	136.57
5359	NASDAQ	VC	Thu, Aug 24, 2023	138.46	139.65	135.74	135.77
5358	NASDAQ	VC	Wed, Aug 23, 2023	137.25	139.78	137.25	139.21
5357	NASDAQ	VC	Tue, Aug 22, 2023	139.07	139.84	138.11	138.14
5356	NASDAQ	VC	Mon, Aug 21, 2023	136.32	138.99	136.31	138.59
5355	NASDAQ	VC	Fri, Aug 18, 2023	134.05	137.02	133.10	136.10
5354	NASDAQ	VC	Thu, Aug 17, 2023	137.11	137.11	134.61	135.33
5353	NASDAQ	VC	Wed, Aug 16, 2023	138.95	139.73	135.85	136.03
5352	NASDAQ	VC	Tue, Aug 15, 2023	137.45	140.47	137.45	140.11
5351	NASDAQ	VC	Mon, Aug 14, 2023	134.25	139.32	132.91	139.18
5350	NASDAQ	VC	Fri, Aug 11, 2023	140.75	141.22	134.91	135.25
5349	NASDAQ	VC	Thu, Aug 10, 2023	144.61	148.47	141.18	142.23
5348	NASDAQ	VC	Wed, Aug 9, 2023	146.74	147.47	143.96	144.53
5347	NASDAQ	VC	Tue, Aug 8, 2023	148.35	149.97	146.58	147.68
5346	NASDAQ	VC	Mon, Aug 7, 2023	147.82	151.23	147.51	150.89
5345	NASDAQ	VC	Fri, Aug 4, 2023	155.00	157.37	147.38	147.77
5344	NASDAQ	VC	Thu, Aug 3, 2023	145.00	159.06	140.73	155.05
5343	NASDAQ	VC	Wed, Aug 2, 2023	153.26	154.62	149.07	149.21
5342	NASDAQ	VC	Tue, Aug 1, 2023	153.40	155.59	152.86	155.31
5341	NASDAQ	VC	Mon, Jul 31, 2023	152.05	154.95	151.94	154.09
5340	NASDAQ	VC	Fri, Jul 28, 2023	153.37	153.53	150.93	152.35
5339	NASDAQ	VC	Thu, Jul 27, 2023	156.35	156.99	150.75	152.00
5338	NASDAQ	VC	Wed, Jul 26, 2023	153.31	155.86	152.59	155.05
5337	NASDAQ	VC	Tue, Jul 25, 2023	154.25	154.81	152.60	153.91
5336	NASDAQ	VC	Mon, Jul 24, 2023	158.17	159.31	154.82	154.85
5335	NASDAQ	VC	Fri, Jul 21, 2023	157.35	159.87	154.44	158.43
5334	NASDAQ	VC	Thu, Jul 20, 2023	153.68	155.13	152.44	155.09
5333	NASDAQ	VC	Wed, Jul 19, 2023	155.96	156.50	152.65	153.80
5332	NASDAQ	VC	Tue, Jul 18, 2023	155.40	157.24	153.27	155.16
5331	NASDAQ	VC	Mon, Jul 17, 2023	154.55	157.08	153.25	154.97
5330	NASDAQ	VC	Fri, Jul 14, 2023	155.70	156.66	153.44	155.64
5329	NASDAQ	VC	Thu, Jul 13, 2023	157.11	157.98	155.50	156.06
5328	NASDAQ	VC	Wed, Jul 12, 2023	156.11	159.29	155.40	157.10
5327	NASDAQ	VC	Tue, Jul 11, 2023	149.55	154.29	149.55	153.64
5326	NASDAQ	VC	Mon, Jul 10, 2023	148.00	150.44	147.89	148.95
5325	NASDAQ	VC	Fri, Jul 7, 2023	143.56	148.56	143.56	148.21
5324	NASDAQ	VC	Thu, Jul 6, 2023	142.48	144.57	142.01	142.93
5323	NASDAQ	VC	Wed, Jul 5, 2023	145.14	145.83	143.31	143.47
5322	NASDAQ	VC	Mon, Jul 3, 2023	143.47	145.77	143.47	145.14
5321	NASDAQ	VC	Fri, Jun 30, 2023	144.33	144.70	143.24	143.61
5320	NASDAQ	VC	Thu, Jun 29, 2023	143.14	144.00	141.44	142.63
5319	NASDAQ	VC	Wed, Jun 28, 2023	142.25	143.12	140.66	142.93
5318	NASDAQ	VC	Tue, Jun 27, 2023	141.27	142.66	140.35	142.54
5317	NASDAQ	VC	Mon, Jun 26, 2023	142.10	144.52	139.62	140.21
5316	NASDAQ	VC	Fri, Jun 23, 2023	143.03	144.85	142.15	142.57
5315	NASDAQ	VC	Thu, Jun 22, 2023	146.40	147.26	144.75	145.64
5314	NASDAQ	VC	Wed, Jun 21, 2023	147.02	149.51	145.62	147.28
5313	NASDAQ	VC	Tue, Jun 20, 2023	149.25	149.25	145.00	147.01
5312	NASDAQ	VC	Fri, Jun 16, 2023	152.00	152.00	147.88	149.74
5311	NASDAQ	VC	Thu, Jun 15, 2023	150.53	152.77	148.81	150.42
5310	NASDAQ	VC	Wed, Jun 14, 2023	152.88	155.15	151.17	151.94
5309	NASDAQ	VC	Tue, Jun 13, 2023	149.45	153.64	149.45	152.07
5308	NASDAQ	VC	Mon, Jun 12, 2023	150.04	150.69	148.46	148.92
5307	NASDAQ	VC	Fri, Jun 9, 2023	149.15	149.78	147.17	149.15
5306	NASDAQ	VC	Thu, Jun 8, 2023	150.14	153.28	147.48	148.66
5305	NASDAQ	VC	Wed, Jun 7, 2023	143.76	147.84	143.37	147.29
5304	NASDAQ	VC	Tue, Jun 6, 2023	137.70	144.41	137.70	143.40
5303	NASDAQ	VC	Mon, Jun 5, 2023	140.06	140.54	137.67	138.44
5302	NASDAQ	VC	Fri, Jun 2, 2023	137.80	142.21	137.80	141.04
5301	NASDAQ	VC	Thu, Jun 1, 2023	134.05	136.42	132.15	135.25
5300	NASDAQ	VC	Wed, May 31, 2023	136.57	136.57	131.66	133.58
5299	NASDAQ	VC	Tue, May 30, 2023	139.28	140.30	136.45	137.49
5298	NASDAQ	VC	Fri, May 26, 2023	135.45	138.55	134.86	138.21
5297	NASDAQ	VC	Thu, May 25, 2023	135.85	137.23	133.94	134.78
5296	NASDAQ	VC	Wed, May 24, 2023	134.48	136.14	134.30	134.82
5295	NASDAQ	VC	Tue, May 23, 2023	138.64	139.98	133.38	136.15
5294	NASDAQ	VC	Mon, May 22, 2023	138.80	140.22	137.97	139.82
5293	NASDAQ	VC	Fri, May 19, 2023	141.65	141.65	138.25	138.42
5292	NASDAQ	VC	Thu, May 18, 2023	139.34	142.16	138.04	139.70
5291	NASDAQ	VC	Wed, May 17, 2023	135.94	141.20	134.41	139.88
5290	NASDAQ	VC	Tue, May 16, 2023	133.91	134.13	132.25	132.27
5289	NASDAQ	VC	Mon, May 15, 2023	134.56	135.93	133.19	135.12
5288	NASDAQ	VC	Fri, May 12, 2023	137.23	137.77	133.01	134.59
5287	NASDAQ	VC	Thu, May 11, 2023	132.71	136.48	132.71	136.42
5286	NASDAQ	VC	Wed, May 10, 2023	135.81	135.81	132.54	133.51
5285	NASDAQ	VC	Tue, May 9, 2023	135.23	136.14	132.94	132.99
5284	NASDAQ	VC	Mon, May 8, 2023	135.83	137.10	134.26	136.73
5283	NASDAQ	VC	Fri, May 5, 2023	131.77	135.90	130.37	135.38
5282	NASDAQ	VC	Thu, May 4, 2023	132.45	136.15	127.64	129.13
5281	NASDAQ	VC	Wed, May 3, 2023	136.01	136.81	132.28	132.72
5280	NASDAQ	VC	Tue, May 2, 2023	135.31	136.47	132.10	135.73
5279	NASDAQ	VC	Mon, May 1, 2023	140.10	141.03	135.26	135.50
5278	NASDAQ	VC	Fri, Apr 28, 2023	142.20	147.98	140.00	140.39
5277	NASDAQ	VC	Thu, Apr 27, 2023	140.07	150.95	137.52	141.57
5276	NASDAQ	VC	Wed, Apr 26, 2023	146.71	148.40	145.05	145.46
5275	NASDAQ	VC	Tue, Apr 25, 2023	149.23	150.51	146.11	147.00
5274	NASDAQ	VC	Mon, Apr 24, 2023	147.48	152.19	147.40	151.20
5273	NASDAQ	VC	Fri, Apr 21, 2023	149.30	150.19	146.83	147.01
5272	NASDAQ	VC	Thu, Apr 20, 2023	147.34	150.77	147.22	149.79
5271	NASDAQ	VC	Wed, Apr 19, 2023	150.50	151.89	148.50	151.86
5270	NASDAQ	VC	Tue, Apr 18, 2023	151.72	153.53	150.56	151.95
5269	NASDAQ	VC	Mon, Apr 17, 2023	149.32	150.70	148.48	150.59
5268	NASDAQ	VC	Fri, Apr 14, 2023	148.47	151.25	148.47	149.74
5267	NASDAQ	VC	Thu, Apr 13, 2023	148.87	149.13	146.67	148.83
5266	NASDAQ	VC	Wed, Apr 12, 2023	148.31	149.83	146.91	147.69
5265	NASDAQ	VC	Tue, Apr 11, 2023	146.84	148.18	145.67	146.67
5264	NASDAQ	VC	Mon, Apr 10, 2023	143.28	146.82	141.55	145.86
5263	NASDAQ	VC	Thu, Apr 6, 2023	145.69	145.69	142.60	143.94
5262	NASDAQ	VC	Wed, Apr 5, 2023	147.02	147.02	142.92	145.23
5261	NASDAQ	VC	Tue, Apr 4, 2023	150.86	151.37	144.57	147.05
5260	NASDAQ	VC	Mon, Apr 3, 2023	156.12	156.12	150.14	151.36
5259	NASDAQ	VC	Fri, Mar 31, 2023	155.76	157.43	155.25	156.83
5258	NASDAQ	VC	Thu, Mar 30, 2023	157.62	158.99	154.32	154.56
5257	NASDAQ	VC	Wed, Mar 29, 2023	159.19	159.91	155.87	156.47
5256	NASDAQ	VC	Tue, Mar 28, 2023	156.47	158.92	155.98	156.73
5255	NASDAQ	VC	Mon, Mar 27, 2023	155.86	157.79	153.84	156.33
5254	NASDAQ	VC	Fri, Mar 24, 2023	153.21	153.84	150.32	153.84
5253	NASDAQ	VC	Thu, Mar 23, 2023	154.89	157.49	152.87	154.56
5252	NASDAQ	VC	Wed, Mar 22, 2023	156.91	158.21	153.08	153.29
5251	NASDAQ	VC	Tue, Mar 21, 2023	158.83	160.69	156.97	157.52
5250	NASDAQ	VC	Mon, Mar 20, 2023	152.06	156.71	150.79	154.78
5249	NASDAQ	VC	Fri, Mar 17, 2023	156.61	157.74	151.00	152.12
5248	NASDAQ	VC	Thu, Mar 16, 2023	153.07	161.04	153.07	158.38
5247	NASDAQ	VC	Wed, Mar 15, 2023	155.93	158.27	151.40	155.31
5246	NASDAQ	VC	Tue, Mar 14, 2023	158.44	162.38	156.28	160.86
5245	NASDAQ	VC	Mon, Mar 13, 2023	155.47	158.47	150.01	155.07
5244	NASDAQ	VC	Fri, Mar 10, 2023	164.25	164.96	157.79	160.15
5243	NASDAQ	VC	Thu, Mar 9, 2023	170.77	171.56	165.23	165.34
5242	NASDAQ	VC	Wed, Mar 8, 2023	167.43	171.66	166.41	171.28
5241	NASDAQ	VC	Tue, Mar 7, 2023	170.21	171.05	165.42	165.74
5240	NASDAQ	VC	Mon, Mar 6, 2023	165.23	167.79	163.32	164.98
5239	NASDAQ	VC	Fri, Mar 3, 2023	168.15	168.15	164.66	164.86
5238	NASDAQ	VC	Thu, Mar 2, 2023	167.28	167.77	164.01	166.31
5237	NASDAQ	VC	Wed, Mar 1, 2023	166.65	171.06	166.47	169.66
5236	NASDAQ	VC	Tue, Feb 28, 2023	167.49	170.75	166.39	167.04
5235	NASDAQ	VC	Mon, Feb 27, 2023	165.98	168.12	165.10	166.53
5234	NASDAQ	VC	Fri, Feb 24, 2023	163.09	164.74	160.64	164.23
5233	NASDAQ	VC	Thu, Feb 23, 2023	164.53	167.34	162.15	166.54
5232	NASDAQ	VC	Wed, Feb 22, 2023	162.00	164.96	160.37	164.65
5231	NASDAQ	VC	Tue, Feb 21, 2023	160.63	162.31	159.05	160.97
5230	NASDAQ	VC	Fri, Feb 17, 2023	165.77	166.71	160.38	163.14
5229	NASDAQ	VC	Thu, Feb 16, 2023	154.34	168.40	150.93	166.23
5228	NASDAQ	VC	Wed, Feb 15, 2023	155.81	159.72	152.92	159.19
5227	NASDAQ	VC	Tue, Feb 14, 2023	156.59	163.16	156.20	160.50
5226	NASDAQ	VC	Mon, Feb 13, 2023	155.40	158.50	153.74	157.53
5225	NASDAQ	VC	Fri, Feb 10, 2023	155.72	157.26	154.30	154.90
5224	NASDAQ	VC	Thu, Feb 9, 2023	161.41	164.23	158.14	158.47
5223	NASDAQ	VC	Wed, Feb 8, 2023	156.67	159.43	155.98	158.73
5222	NASDAQ	VC	Tue, Feb 7, 2023	156.04	159.02	155.11	158.41
5221	NASDAQ	VC	Mon, Feb 6, 2023	157.53	159.90	155.56	156.57
5220	NASDAQ	VC	Fri, Feb 3, 2023	157.47	161.59	157.23	158.59
5219	NASDAQ	VC	Thu, Feb 2, 2023	159.37	162.27	156.38	160.03
5218	NASDAQ	VC	Wed, Feb 1, 2023	155.86	158.49	153.87	157.48
5217	NASDAQ	VC	Tue, Jan 31, 2023	150.61	156.38	150.61	156.34
5216	NASDAQ	VC	Mon, Jan 30, 2023	147.63	152.80	147.55	150.38
5215	NASDAQ	VC	Fri, Jan 27, 2023	145.72	153.14	144.37	149.95
5214	NASDAQ	VC	Thu, Jan 26, 2023	145.47	146.25	141.82	144.28
5213	NASDAQ	VC	Wed, Jan 25, 2023	144.07	144.13	140.69	143.21
5212	NASDAQ	VC	Tue, Jan 24, 2023	146.45	147.25	143.16	144.30
5211	NASDAQ	VC	Mon, Jan 23, 2023	148.00	150.04	146.82	148.05
5210	NASDAQ	VC	Fri, Jan 20, 2023	143.12	147.01	142.61	146.87
5209	NASDAQ	VC	Thu, Jan 19, 2023	142.04	142.61	138.85	141.61
5208	NASDAQ	VC	Wed, Jan 18, 2023	145.39	147.96	141.98	142.34
5207	NASDAQ	VC	Tue, Jan 17, 2023	142.26	145.38	142.11	143.55
5206	NASDAQ	VC	Fri, Jan 13, 2023	138.44	143.54	138.44	142.78
5205	NASDAQ	VC	Thu, Jan 12, 2023	141.16	144.17	139.64	142.29
5204	NASDAQ	VC	Wed, Jan 11, 2023	144.94	145.08	139.97	141.16
5203	NASDAQ	VC	Tue, Jan 10, 2023	144.35	147.07	143.03	143.79
5202	NASDAQ	VC	Mon, Jan 9, 2023	142.68	146.90	142.00	143.93
5201	NASDAQ	VC	Fri, Jan 6, 2023	139.82	142.75	138.85	140.06
5200	NASDAQ	VC	Thu, Jan 5, 2023	136.13	139.68	134.60	138.48
5199	NASDAQ	VC	Wed, Jan 4, 2023	134.55	136.75	134.04	136.49
5198	NASDAQ	VC	Tue, Jan 3, 2023	132.89	135.00	131.39	132.32
5197	NASDAQ	VC	Fri, Dec 30, 2022	131.03	132.86	129.89	130.83
5196	NASDAQ	VC	Thu, Dec 29, 2022	130.41	133.76	128.97	131.91
5195	NASDAQ	VC	Wed, Dec 28, 2022	131.56	132.71	127.48	127.99
5194	NASDAQ	VC	Tue, Dec 27, 2022	128.31	131.68	128.26	131.34
5193	NASDAQ	VC	Fri, Dec 23, 2022	128.84	130.09	127.30	128.28
5192	NASDAQ	VC	Thu, Dec 22, 2022	131.28	132.04	127.45	129.12
5191	NASDAQ	VC	Wed, Dec 21, 2022	131.73	133.69	130.91	132.85
5190	NASDAQ	VC	Tue, Dec 20, 2022	131.30	132.82	129.51	129.75
5189	NASDAQ	VC	Mon, Dec 19, 2022	132.84	133.38	129.27	130.97
5188	NASDAQ	VC	Fri, Dec 16, 2022	134.08	134.79	130.14	132.21
5187	NASDAQ	VC	Thu, Dec 15, 2022	138.87	138.87	133.01	133.51
5186	NASDAQ	VC	Wed, Dec 14, 2022	142.19	145.96	140.61	141.18
5185	NASDAQ	VC	Tue, Dec 13, 2022	147.73	147.73	141.98	143.67
5184	NASDAQ	VC	Mon, Dec 12, 2022	136.68	143.03	135.77	142.00
5183	NASDAQ	VC	Fri, Dec 9, 2022	142.61	143.41	137.18	137.35
5182	NASDAQ	VC	Thu, Dec 8, 2022	144.20	147.11	142.85	144.92
5181	NASDAQ	VC	Wed, Dec 7, 2022	144.30	146.18	143.03	143.36
5180	NASDAQ	VC	Tue, Dec 6, 2022	148.65	150.14	144.11	146.22
5179	NASDAQ	VC	Mon, Dec 5, 2022	148.15	148.20	144.51	148.09
5178	NASDAQ	VC	Fri, Dec 2, 2022	146.83	150.77	145.83	149.79
5177	NASDAQ	VC	Thu, Dec 1, 2022	146.90	149.31	145.56	148.14
5176	NASDAQ	VC	Wed, Nov 30, 2022	143.09	146.80	139.64	146.80
5175	NASDAQ	VC	Tue, Nov 29, 2022	143.96	146.33	140.75	141.29
5174	NASDAQ	VC	Mon, Nov 28, 2022	145.28	146.95	143.11	143.15
5173	NASDAQ	VC	Fri, Nov 25, 2022	147.11	148.00	146.51	147.30
5172	NASDAQ	VC	Wed, Nov 23, 2022	148.64	150.54	147.38	148.19
5171	NASDAQ	VC	Tue, Nov 22, 2022	147.50	150.18	146.09	149.73
5170	NASDAQ	VC	Mon, Nov 21, 2022	145.59	148.02	145.03	146.38
5169	NASDAQ	VC	Fri, Nov 18, 2022	145.35	147.97	142.91	147.84
5168	NASDAQ	VC	Thu, Nov 17, 2022	138.22	142.33	138.10	142.33
5167	NASDAQ	VC	Wed, Nov 16, 2022	142.48	143.88	140.71	141.51
5166	NASDAQ	VC	Tue, Nov 15, 2022	145.76	147.84	143.92	144.52
5165	NASDAQ	VC	Mon, Nov 14, 2022	145.10	146.07	142.58	142.64
5164	NASDAQ	VC	Fri, Nov 11, 2022	144.70	152.10	144.33	147.84
5163	NASDAQ	VC	Thu, Nov 10, 2022	142.48	146.00	141.00	144.37
5162	NASDAQ	VC	Wed, Nov 9, 2022	133.91	137.80	133.40	134.94
5161	NASDAQ	VC	Tue, Nov 8, 2022	137.48	139.43	135.06	136.50
5160	NASDAQ	VC	Mon, Nov 7, 2022	138.62	138.62	134.68	136.95
5159	NASDAQ	VC	Fri, Nov 4, 2022	134.85	138.67	134.64	136.89
5158	NASDAQ	VC	Thu, Nov 3, 2022	127.50	134.34	126.27	132.00
5157	NASDAQ	VC	Wed, Nov 2, 2022	132.31	136.50	129.41	130.17
5156	NASDAQ	VC	Tue, Nov 1, 2022	132.61	135.35	130.44	133.96
5155	NASDAQ	VC	Mon, Oct 31, 2022	124.99	131.41	124.55	130.47
5154	NASDAQ	VC	Fri, Oct 28, 2022	124.91	127.92	122.30	126.00
5153	NASDAQ	VC	Thu, Oct 27, 2022	128.28	134.89	123.49	124.51
5152	NASDAQ	VC	Wed, Oct 26, 2022	128.04	130.62	126.56	128.22
5151	NASDAQ	VC	Tue, Oct 25, 2022	124.16	127.86	124.16	127.36
5150	NASDAQ	VC	Mon, Oct 24, 2022	125.31	127.17	123.40	124.90
5149	NASDAQ	VC	Fri, Oct 21, 2022	121.47	124.01	119.35	123.85
5148	NASDAQ	VC	Thu, Oct 20, 2022	120.81	123.78	119.24	120.61
5147	NASDAQ	VC	Wed, Oct 19, 2022	119.49	121.00	118.68	120.68
5146	NASDAQ	VC	Tue, Oct 18, 2022	123.85	124.68	119.00	120.53
5145	NASDAQ	VC	Mon, Oct 17, 2022	118.39	120.74	117.00	119.65
5144	NASDAQ	VC	Fri, Oct 14, 2022	120.06	121.53	115.56	115.56
5143	NASDAQ	VC	Thu, Oct 13, 2022	113.14	119.06	112.10	118.92
5142	NASDAQ	VC	Wed, Oct 12, 2022	115.49	116.86	113.71	116.27
5141	NASDAQ	VC	Tue, Oct 11, 2022	113.90	117.66	113.56	115.65
5140	NASDAQ	VC	Mon, Oct 10, 2022	116.00	116.46	112.80	114.70
5139	NASDAQ	VC	Fri, Oct 7, 2022	120.16	120.29	115.48	116.47
5138	NASDAQ	VC	Thu, Oct 6, 2022	116.05	121.27	116.05	121.12
5137	NASDAQ	VC	Wed, Oct 5, 2022	118.38	118.38	113.82	117.25
5136	NASDAQ	VC	Tue, Oct 4, 2022	114.81	119.70	114.81	119.69
5135	NASDAQ	VC	Mon, Oct 3, 2022	107.41	112.06	105.47	111.92
5134	NASDAQ	VC	Fri, Sep 30, 2022	108.09	110.96	105.95	106.06
5133	NASDAQ	VC	Thu, Sep 29, 2022	111.25	113.91	103.46	109.12
5132	NASDAQ	VC	Wed, Sep 28, 2022	114.72	116.66	113.01	115.44
5131	NASDAQ	VC	Tue, Sep 27, 2022	115.83	117.97	112.40	113.88
5130	NASDAQ	VC	Mon, Sep 26, 2022	112.36	117.00	112.36	113.60
5129	NASDAQ	VC	Fri, Sep 23, 2022	116.85	117.00	109.67	113.31
5128	NASDAQ	VC	Thu, Sep 22, 2022	122.56	123.42	118.42	119.55
5127	NASDAQ	VC	Wed, Sep 21, 2022	127.19	127.99	123.49	123.54
5126	NASDAQ	VC	Tue, Sep 20, 2022	131.48	131.48	126.82	127.04
5125	NASDAQ	VC	Mon, Sep 19, 2022	124.68	132.77	124.68	131.40
5124	NASDAQ	VC	Fri, Sep 16, 2022	126.00	127.39	123.85	126.85
5123	NASDAQ	VC	Thu, Sep 15, 2022	126.24	131.43	125.57	126.82
5122	NASDAQ	VC	Wed, Sep 14, 2022	127.65	129.04	125.65	127.48
5121	NASDAQ	VC	Tue, Sep 13, 2022	125.26	127.90	124.38	126.83
5120	NASDAQ	VC	Mon, Sep 12, 2022	128.00	130.96	127.91	129.76
5119	NASDAQ	VC	Fri, Sep 9, 2022	126.68	127.98	125.18	127.23
5118	NASDAQ	VC	Thu, Sep 8, 2022	119.96	125.48	119.07	125.37
5117	NASDAQ	VC	Wed, Sep 7, 2022	118.28	121.40	116.84	121.26
5116	NASDAQ	VC	Tue, Sep 6, 2022	117.13	117.85	114.78	117.59
5115	NASDAQ	VC	Fri, Sep 2, 2022	119.35	121.20	117.02	118.00
5114	NASDAQ	VC	Thu, Sep 1, 2022	119.13	119.13	116.20	118.43
5113	NASDAQ	VC	Wed, Aug 31, 2022	121.47	121.47	118.76	119.83
5112	NASDAQ	VC	Tue, Aug 30, 2022	122.17	123.46	118.75	120.27
5111	NASDAQ	VC	Mon, Aug 29, 2022	120.22	122.28	120.00	121.21
5110	NASDAQ	VC	Fri, Aug 26, 2022	126.04	126.09	121.23	121.51
5109	NASDAQ	VC	Thu, Aug 25, 2022	122.12	125.48	121.78	125.34
5108	NASDAQ	VC	Wed, Aug 24, 2022	120.13	122.39	120.13	121.28
5107	NASDAQ	VC	Tue, Aug 23, 2022	118.86	121.55	118.86	119.81
5106	NASDAQ	VC	Mon, Aug 22, 2022	123.62	123.62	118.15	118.59
5105	NASDAQ	VC	Fri, Aug 19, 2022	125.04	126.16	123.35	125.93
5104	NASDAQ	VC	Thu, Aug 18, 2022	125.09	127.10	124.28	126.60
5103	NASDAQ	VC	Wed, Aug 17, 2022	125.24	126.63	123.20	125.00
5102	NASDAQ	VC	Tue, Aug 16, 2022	127.37	128.22	126.57	127.72
5101	NASDAQ	VC	Mon, Aug 15, 2022	128.48	130.53	125.15	128.03
5100	NASDAQ	VC	Fri, Aug 12, 2022	130.00	131.41	128.06	130.90
5099	NASDAQ	VC	Thu, Aug 11, 2022	127.50	129.96	126.14	129.75
5098	NASDAQ	VC	Wed, Aug 10, 2022	124.73	125.60	122.96	125.46
5097	NASDAQ	VC	Tue, Aug 9, 2022	123.95	124.19	121.23	121.85
5096	NASDAQ	VC	Mon, Aug 8, 2022	124.03	126.43	123.43	124.19
5095	NASDAQ	VC	Fri, Aug 5, 2022	122.83	125.30	121.27	122.65
5094	NASDAQ	VC	Thu, Aug 4, 2022	125.89	128.82	125.44	125.62
5093	NASDAQ	VC	Wed, Aug 3, 2022	127.77	129.42	124.84	128.65
5092	NASDAQ	VC	Tue, Aug 2, 2022	124.58	128.76	122.58	126.64
5091	NASDAQ	VC	Mon, Aug 1, 2022	127.03	127.32	123.14	124.77
5090	NASDAQ	VC	Fri, Jul 29, 2022	125.93	129.74	120.59	127.58
5089	NASDAQ	VC	Thu, Jul 28, 2022	123.00	140.44	120.72	122.39
5088	NASDAQ	VC	Wed, Jul 27, 2022	116.98	119.14	115.58	118.28
5087	NASDAQ	VC	Tue, Jul 26, 2022	114.75	117.19	114.64	115.27
5086	NASDAQ	VC	Mon, Jul 25, 2022	117.93	118.22	115.76	116.88
5085	NASDAQ	VC	Fri, Jul 22, 2022	119.35	119.85	115.21	117.09
5084	NASDAQ	VC	Thu, Jul 21, 2022	116.01	119.74	114.61	118.91
5083	NASDAQ	VC	Wed, Jul 20, 2022	113.53	115.96	113.28	115.72
5082	NASDAQ	VC	Tue, Jul 19, 2022	109.21	114.10	109.21	113.59
5081	NASDAQ	VC	Mon, Jul 18, 2022	110.00	111.31	107.83	108.34
5080	NASDAQ	VC	Fri, Jul 15, 2022	108.63	109.13	106.21	107.90
5079	NASDAQ	VC	Thu, Jul 14, 2022	103.79	106.41	102.45	105.98
5078	NASDAQ	VC	Wed, Jul 13, 2022	106.03	108.57	105.27	107.57
5077	NASDAQ	VC	Tue, Jul 12, 2022	105.60	111.33	105.60	109.17
5076	NASDAQ	VC	Mon, Jul 11, 2022	108.27	108.91	106.21	106.62
5075	NASDAQ	VC	Fri, Jul 8, 2022	108.06	108.90	105.95	108.51
5074	NASDAQ	VC	Thu, Jul 7, 2022	101.89	109.01	101.89	107.38
5073	NASDAQ	VC	Wed, Jul 6, 2022	101.42	102.99	97.25	99.38
5072	NASDAQ	VC	Tue, Jul 5, 2022	100.95	102.64	98.69	102.03
5071	NASDAQ	VC	Fri, Jul 1, 2022	102.57	107.36	102.46	104.37
5070	NASDAQ	VC	Thu, Jun 30, 2022	103.67	103.98	98.39	103.58
5069	NASDAQ	VC	Wed, Jun 29, 2022	108.30	108.31	104.44	106.37
5068	NASDAQ	VC	Tue, Jun 28, 2022	110.25	112.98	109.09	109.65
5067	NASDAQ	VC	Mon, Jun 27, 2022	109.54	110.37	106.49	109.77
5066	NASDAQ	VC	Fri, Jun 24, 2022	105.37	108.27	104.39	108.05
5065	NASDAQ	VC	Thu, Jun 23, 2022	103.56	105.39	101.56	105.13
5064	NASDAQ	VC	Wed, Jun 22, 2022	98.59	104.36	98.59	104.04
5063	NASDAQ	VC	Tue, Jun 21, 2022	99.22	101.84	98.14	101.15
5062	NASDAQ	VC	Fri, Jun 17, 2022	97.22	98.80	95.88	96.37
5061	NASDAQ	VC	Thu, Jun 16, 2022	101.33	102.50	94.71	95.80
5060	NASDAQ	VC	Wed, Jun 15, 2022	103.89	106.66	102.58	105.65
5059	NASDAQ	VC	Tue, Jun 14, 2022	101.03	103.81	100.29	102.39
5058	NASDAQ	VC	Mon, Jun 13, 2022	102.25	104.57	98.45	100.28
5057	NASDAQ	VC	Fri, Jun 10, 2022	109.04	110.27	105.96	106.78
5056	NASDAQ	VC	Thu, Jun 9, 2022	112.68	114.74	111.42	111.69
5055	NASDAQ	VC	Wed, Jun 8, 2022	113.36	116.25	112.36	114.28
5054	NASDAQ	VC	Tue, Jun 7, 2022	112.33	115.76	112.33	114.41
5053	NASDAQ	VC	Mon, Jun 6, 2022	113.05	116.15	111.90	114.31
5052	NASDAQ	VC	Fri, Jun 3, 2022	112.29	112.43	109.15	110.68
5051	NASDAQ	VC	Thu, Jun 2, 2022	113.81	115.00	112.82	114.03
5050	NASDAQ	VC	Wed, Jun 1, 2022	114.82	117.22	112.80	113.00
5049	NASDAQ	VC	Tue, May 31, 2022	107.07	113.52	106.23	112.21
5048	NASDAQ	VC	Fri, May 27, 2022	106.28	108.35	106.28	106.87
5047	NASDAQ	VC	Thu, May 26, 2022	101.70	107.47	101.25	105.31
5046	NASDAQ	VC	Wed, May 25, 2022	99.60	102.39	97.69	100.18
5045	NASDAQ	VC	Tue, May 24, 2022	101.67	102.93	99.97	100.99
5044	NASDAQ	VC	Mon, May 23, 2022	106.14	106.14	102.25	103.27
5043	NASDAQ	VC	Fri, May 20, 2022	108.49	109.63	100.95	104.38
5042	NASDAQ	VC	Thu, May 19, 2022	105.29	108.38	105.29	105.76
5041	NASDAQ	VC	Wed, May 18, 2022	107.07	109.22	104.56	105.48
5040	NASDAQ	VC	Tue, May 17, 2022	103.53	109.76	103.47	109.64
5039	NASDAQ	VC	Mon, May 16, 2022	103.30	103.42	99.36	100.74
5038	NASDAQ	VC	Fri, May 13, 2022	100.86	104.71	100.40	104.12
5037	NASDAQ	VC	Thu, May 12, 2022	96.55	98.52	94.29	98.24
5036	NASDAQ	VC	Wed, May 11, 2022	100.05	102.57	97.14	97.55
5035	NASDAQ	VC	Tue, May 10, 2022	99.92	101.02	96.30	99.39
5034	NASDAQ	VC	Mon, May 9, 2022	102.63	103.87	98.66	99.01
5033	NASDAQ	VC	Fri, May 6, 2022	105.54	108.21	102.77	104.84
5032	NASDAQ	VC	Thu, May 5, 2022	108.24	110.00	102.98	105.24
5031	NASDAQ	VC	Wed, May 4, 2022	107.64	111.12	105.54	110.88
5030	NASDAQ	VC	Tue, May 3, 2022	103.12	109.79	102.13	108.88
5029	NASDAQ	VC	Mon, May 2, 2022	104.23	105.00	100.26	104.10
5028	NASDAQ	VC	Fri, Apr 29, 2022	107.15	109.88	104.01	104.71
5027	NASDAQ	VC	Thu, Apr 28, 2022	95.96	107.31	95.02	105.21
5026	NASDAQ	VC	Wed, Apr 27, 2022	91.34	95.49	91.25	93.66
5025	NASDAQ	VC	Tue, Apr 26, 2022	91.33	92.14	88.82	91.07
5024	NASDAQ	VC	Mon, Apr 25, 2022	91.54	93.05	89.78	92.99
5023	NASDAQ	VC	Fri, Apr 22, 2022	95.08	95.98	92.47	92.63
5022	NASDAQ	VC	Thu, Apr 21, 2022	103.94	104.99	96.44	97.23
5021	NASDAQ	VC	Wed, Apr 20, 2022	98.01	101.64	98.01	100.02
5020	NASDAQ	VC	Tue, Apr 19, 2022	95.29	98.44	94.62	96.85
5019	NASDAQ	VC	Mon, Apr 18, 2022	93.69	95.74	92.17	95.08
5018	NASDAQ	VC	Thu, Apr 14, 2022	96.70	97.40	93.77	94.55
5017	NASDAQ	VC	Wed, Apr 13, 2022	96.85	97.95	96.22	96.93
5016	NASDAQ	VC	Tue, Apr 12, 2022	97.63	99.59	96.11	97.10
5015	NASDAQ	VC	Mon, Apr 11, 2022	98.00	103.25	96.08	96.25
5014	NASDAQ	VC	Fri, Apr 8, 2022	99.12	100.11	97.67	98.78
5013	NASDAQ	VC	Thu, Apr 7, 2022	98.00	99.44	97.00	99.05
5012	NASDAQ	VC	Wed, Apr 6, 2022	97.29	99.87	96.66	98.89
5011	NASDAQ	VC	Tue, Apr 5, 2022	104.31	104.55	98.06	98.40
5010	NASDAQ	VC	Mon, Apr 4, 2022	107.11	108.54	105.75	106.33
5009	NASDAQ	VC	Fri, Apr 1, 2022	110.33	111.98	105.33	107.11
5008	NASDAQ	VC	Thu, Mar 31, 2022	108.97	111.11	108.65	109.13
5007	NASDAQ	VC	Wed, Mar 30, 2022	111.72	112.92	109.97	110.33
5006	NASDAQ	VC	Tue, Mar 29, 2022	107.71	116.57	107.71	113.99
5005	NASDAQ	VC	Mon, Mar 28, 2022	105.02	105.79	101.95	104.57
5004	NASDAQ	VC	Fri, Mar 25, 2022	104.65	105.65	102.18	105.13
5003	NASDAQ	VC	Thu, Mar 24, 2022	105.23	106.15	102.63	104.78
5002	NASDAQ	VC	Wed, Mar 23, 2022	105.17	107.52	103.61	105.48
5001	NASDAQ	VC	Tue, Mar 22, 2022	105.72	108.19	105.19	107.86
5000	NASDAQ	VC	Mon, Mar 21, 2022	107.29	107.97	104.04	105.28
4999	NASDAQ	VC	Fri, Mar 18, 2022	103.91	109.52	103.53	108.12
4998	NASDAQ	VC	Thu, Mar 17, 2022	107.09	109.68	105.56	106.59
4997	NASDAQ	VC	Wed, Mar 16, 2022	102.51	113.71	101.47	110.88
4996	NASDAQ	VC	Tue, Mar 15, 2022	100.11	102.15	98.20	100.74
4995	NASDAQ	VC	Mon, Mar 14, 2022	101.46	105.18	98.72	99.16
4994	NASDAQ	VC	Fri, Mar 11, 2022	104.19	105.83	100.47	101.95
4993	NASDAQ	VC	Thu, Mar 10, 2022	103.98	105.98	102.32	104.87
4992	NASDAQ	VC	Wed, Mar 9, 2022	103.27	110.65	103.27	107.17
4991	NASDAQ	VC	Tue, Mar 8, 2022	98.46	105.00	96.76	100.13
4990	NASDAQ	VC	Mon, Mar 7, 2022	106.13	106.82	97.57	97.58
4989	NASDAQ	VC	Fri, Mar 4, 2022	110.46	112.05	102.13	105.00
4988	NASDAQ	VC	Thu, Mar 3, 2022	116.44	116.44	110.97	111.74
4987	NASDAQ	VC	Wed, Mar 2, 2022	112.45	116.92	110.15	115.86
4986	NASDAQ	VC	Tue, Mar 1, 2022	119.95	119.95	110.57	112.01
4985	NASDAQ	VC	Mon, Feb 28, 2022	121.00	125.34	118.70	120.17
4984	NASDAQ	VC	Fri, Feb 25, 2022	125.22	125.33	119.59	124.60
4983	NASDAQ	VC	Thu, Feb 24, 2022	121.56	124.49	118.76	123.75
4982	NASDAQ	VC	Wed, Feb 23, 2022	126.49	134.57	126.45	127.51
4981	NASDAQ	VC	Tue, Feb 22, 2022	124.26	128.99	121.64	127.66
4980	NASDAQ	VC	Fri, Feb 18, 2022	120.11	123.01	117.63	120.37
4979	NASDAQ	VC	Thu, Feb 17, 2022	115.93	120.90	111.01	118.79
4978	NASDAQ	VC	Wed, Feb 16, 2022	103.42	106.01	102.13	105.39
4977	NASDAQ	VC	Tue, Feb 15, 2022	100.25	106.01	99.54	105.10
4976	NASDAQ	VC	Mon, Feb 14, 2022	94.69	98.04	93.45	97.68
4975	NASDAQ	VC	Fri, Feb 11, 2022	101.75	101.75	92.85	94.23
4974	NASDAQ	VC	Thu, Feb 10, 2022	101.44	104.81	99.60	101.13
4973	NASDAQ	VC	Wed, Feb 9, 2022	104.25	106.28	102.24	103.73
4972	NASDAQ	VC	Tue, Feb 8, 2022	100.15	103.40	98.84	102.93
4971	NASDAQ	VC	Mon, Feb 7, 2022	100.63	101.41	98.30	99.91
4970	NASDAQ	VC	Fri, Feb 4, 2022	97.46	101.28	95.08	100.39
4969	NASDAQ	VC	Thu, Feb 3, 2022	100.55	103.49	98.06	98.45
4968	NASDAQ	VC	Wed, Feb 2, 2022	101.87	105.90	100.88	101.66
4967	NASDAQ	VC	Tue, Feb 1, 2022	101.32	103.72	98.87	102.76
4966	NASDAQ	VC	Mon, Jan 31, 2022	98.43	102.85	93.76	101.51
4965	NASDAQ	VC	Fri, Jan 28, 2022	97.03	98.35	91.59	98.07
4964	NASDAQ	VC	Thu, Jan 27, 2022	102.75	106.08	95.75	97.47
4963	NASDAQ	VC	Wed, Jan 26, 2022	106.08	106.44	99.01	100.04
4962	NASDAQ	VC	Tue, Jan 25, 2022	104.20	105.27	101.13	103.54
4961	NASDAQ	VC	Mon, Jan 24, 2022	101.22	106.64	98.29	106.48
4960	NASDAQ	VC	Fri, Jan 21, 2022	104.43	109.34	103.54	104.80
4959	NASDAQ	VC	Thu, Jan 20, 2022	112.87	113.60	105.93	106.20
4958	NASDAQ	VC	Wed, Jan 19, 2022	116.89	119.06	111.55	112.12
4957	NASDAQ	VC	Tue, Jan 18, 2022	118.69	118.69	115.13	116.05
4956	NASDAQ	VC	Fri, Jan 14, 2022	123.71	123.71	119.22	120.84
4955	NASDAQ	VC	Thu, Jan 13, 2022	118.23	123.96	118.04	123.50
4954	NASDAQ	VC	Wed, Jan 12, 2022	117.00	119.44	114.15	116.52
4953	NASDAQ	VC	Tue, Jan 11, 2022	113.99	117.31	112.95	116.35
4952	NASDAQ	VC	Mon, Jan 10, 2022	113.68	114.58	110.65	114.29
4951	NASDAQ	VC	Fri, Jan 7, 2022	118.60	120.61	113.89	115.05
4950	NASDAQ	VC	Thu, Jan 6, 2022	117.57	120.03	114.45	118.13
4949	NASDAQ	VC	Wed, Jan 5, 2022	117.85	123.31	116.32	117.84
4948	NASDAQ	VC	Tue, Jan 4, 2022	115.50	119.38	112.34	118.49
4947	NASDAQ	VC	Mon, Jan 3, 2022	111.98	115.92	111.98	114.52
4946	NASDAQ	VC	Fri, Dec 31, 2021	109.80	112.58	108.68	111.14
4945	NASDAQ	VC	Thu, Dec 30, 2021	112.52	114.31	109.90	110.22
4944	NASDAQ	VC	Wed, Dec 29, 2021	111.90	113.20	110.78	112.18
4943	NASDAQ	VC	Tue, Dec 28, 2021	114.07	115.33	111.10	112.28
4942	NASDAQ	VC	Mon, Dec 27, 2021	110.05	113.90	108.64	113.80
4941	NASDAQ	VC	Thu, Dec 23, 2021	106.93	110.94	106.27	110.14
4940	NASDAQ	VC	Wed, Dec 22, 2021	103.75	107.07	103.14	106.82
4939	NASDAQ	VC	Tue, Dec 21, 2021	104.58	106.31	103.07	103.75
4938	NASDAQ	VC	Mon, Dec 20, 2021	103.96	104.00	100.50	103.08
4937	NASDAQ	VC	Fri, Dec 17, 2021	104.75	108.65	101.15	106.48
4936	NASDAQ	VC	Thu, Dec 16, 2021	109.34	110.77	104.49	104.65
4935	NASDAQ	VC	Wed, Dec 15, 2021	106.00	107.77	102.23	107.49
4934	NASDAQ	VC	Tue, Dec 14, 2021	107.91	110.67	106.20	106.75
4933	NASDAQ	VC	Mon, Dec 13, 2021	113.42	113.87	107.35	108.66
4932	NASDAQ	VC	Fri, Dec 10, 2021	115.43	116.27	112.03	114.31
4931	NASDAQ	VC	Thu, Dec 9, 2021	115.66	115.86	112.17	113.38
4930	NASDAQ	VC	Wed, Dec 8, 2021	113.43	117.71	112.31	117.11
4929	NASDAQ	VC	Tue, Dec 7, 2021	114.10	116.02	111.34	113.25
4928	NASDAQ	VC	Mon, Dec 6, 2021	112.94	114.36	109.41	112.32
4927	NASDAQ	VC	Fri, Dec 3, 2021	112.57	114.89	109.12	111.11
4926	NASDAQ	VC	Thu, Dec 2, 2021	107.91	112.37	106.03	112.01
4925	NASDAQ	VC	Wed, Dec 1, 2021	109.85	113.10	107.33	107.49
4924	NASDAQ	VC	Tue, Nov 30, 2021	109.05	110.85	105.18	105.92
4923	NASDAQ	VC	Mon, Nov 29, 2021	114.62	115.56	109.80	110.18
4922	NASDAQ	VC	Fri, Nov 26, 2021	117.44	118.52	110.90	113.17
4921	NASDAQ	VC	Wed, Nov 24, 2021	119.74	122.68	116.86	122.02
4920	NASDAQ	VC	Tue, Nov 23, 2021	120.82	122.60	120.31	121.57
4919	NASDAQ	VC	Mon, Nov 22, 2021	120.83	121.46	117.71	120.79
4918	NASDAQ	VC	Fri, Nov 19, 2021	122.53	123.44	120.02	120.80
4917	NASDAQ	VC	Thu, Nov 18, 2021	122.85	125.28	121.20	123.29
4916	NASDAQ	VC	Wed, Nov 17, 2021	123.42	123.70	119.85	122.85
4915	NASDAQ	VC	Tue, Nov 16, 2021	126.00	127.85	123.70	124.19
4914	NASDAQ	VC	Mon, Nov 15, 2021	124.00	125.81	123.12	125.33
4913	NASDAQ	VC	Fri, Nov 12, 2021	119.82	124.53	119.29	124.00
4912	NASDAQ	VC	Thu, Nov 11, 2021	119.35	120.74	119.12	119.84
4911	NASDAQ	VC	Wed, Nov 10, 2021	121.17	122.54	118.94	119.23
4910	NASDAQ	VC	Tue, Nov 9, 2021	123.34	123.34	121.34	122.03
4909	NASDAQ	VC	Mon, Nov 8, 2021	124.34	127.01	120.59	123.15
4908	NASDAQ	VC	Fri, Nov 5, 2021	122.08	125.00	120.95	123.77
4907	NASDAQ	VC	Thu, Nov 4, 2021	120.24	122.64	118.94	119.75
4906	NASDAQ	VC	Wed, Nov 3, 2021	115.33	120.76	114.18	119.90
4905	NASDAQ	VC	Tue, Nov 2, 2021	113.98	116.47	112.09	115.51
4904	NASDAQ	VC	Mon, Nov 1, 2021	113.56	116.36	112.81	114.58
4903	NASDAQ	VC	Fri, Oct 29, 2021	111.61	114.60	111.60	113.18
4902	NASDAQ	VC	Thu, Oct 28, 2021	98.38	113.15	98.38	111.15
4901	NASDAQ	VC	Wed, Oct 27, 2021	99.25	102.37	98.16	101.67
4900	NASDAQ	VC	Tue, Oct 26, 2021	102.60	103.57	98.58	99.81
4899	NASDAQ	VC	Mon, Oct 25, 2021	105.34	106.30	101.72	102.30
4898	NASDAQ	VC	Fri, Oct 22, 2021	107.05	109.37	104.34	104.50
4897	NASDAQ	VC	Thu, Oct 21, 2021	109.03	110.96	107.57	107.66
4896	NASDAQ	VC	Wed, Oct 20, 2021	107.17	110.76	104.47	108.98
4895	NASDAQ	VC	Tue, Oct 19, 2021	108.87	109.73	107.14	107.95
4894	NASDAQ	VC	Mon, Oct 18, 2021	110.42	110.83	107.44	108.90
4893	NASDAQ	VC	Fri, Oct 15, 2021	110.08	111.64	108.91	110.64
4892	NASDAQ	VC	Thu, Oct 14, 2021	105.91	109.13	105.61	108.30
4891	NASDAQ	VC	Wed, Oct 13, 2021	102.93	106.09	102.18	104.49
4890	NASDAQ	VC	Tue, Oct 12, 2021	101.59	104.26	100.54	103.33
4889	NASDAQ	VC	Mon, Oct 11, 2021	102.29	104.93	99.66	100.32
4888	NASDAQ	VC	Fri, Oct 8, 2021	100.86	103.92	100.66	102.50
4887	NASDAQ	VC	Thu, Oct 7, 2021	97.33	102.04	97.33	100.44
4886	NASDAQ	VC	Wed, Oct 6, 2021	98.34	99.22	94.06	95.96
4885	NASDAQ	VC	Tue, Oct 5, 2021	95.30	99.48	95.06	99.38
4884	NASDAQ	VC	Mon, Oct 4, 2021	95.47	97.57	95.10	96.16
4883	NASDAQ	VC	Fri, Oct 1, 2021	94.79	96.81	94.02	96.43
4882	NASDAQ	VC	Thu, Sep 30, 2021	96.51	97.72	94.25	94.39
4881	NASDAQ	VC	Wed, Sep 29, 2021	99.21	99.49	95.98	96.41
4880	NASDAQ	VC	Tue, Sep 28, 2021	100.50	102.63	98.28	98.82
4879	NASDAQ	VC	Mon, Sep 27, 2021	98.67	102.14	97.97	100.46
4878	NASDAQ	VC	Fri, Sep 24, 2021	101.02	101.42	98.27	99.57
4877	NASDAQ	VC	Thu, Sep 23, 2021	97.92	103.18	97.80	101.61
4876	NASDAQ	VC	Wed, Sep 22, 2021	96.03	98.74	95.47	97.01
4875	NASDAQ	VC	Tue, Sep 21, 2021	95.72	96.83	94.08	95.08
4874	NASDAQ	VC	Mon, Sep 20, 2021	94.00	94.83	91.61	94.64
4873	NASDAQ	VC	Fri, Sep 17, 2021	97.47	98.34	94.15	95.46
4872	NASDAQ	VC	Thu, Sep 16, 2021	97.33	98.08	95.71	96.71
4871	NASDAQ	VC	Wed, Sep 15, 2021	99.45	100.80	98.75	100.28
4870	NASDAQ	VC	Tue, Sep 14, 2021	101.02	101.02	98.64	99.19
4869	NASDAQ	VC	Mon, Sep 13, 2021	100.57	101.60	98.83	100.57
4868	NASDAQ	VC	Fri, Sep 10, 2021	102.37	103.13	98.37	98.87
4867	NASDAQ	VC	Thu, Sep 9, 2021	100.34	103.21	99.00	102.07
4866	NASDAQ	VC	Wed, Sep 8, 2021	102.15	102.15	98.20	100.82
4865	NASDAQ	VC	Tue, Sep 7, 2021	102.57	103.25	101.45	102.81
4864	NASDAQ	VC	Fri, Sep 3, 2021	104.26	104.40	102.43	102.81
4863	NASDAQ	VC	Thu, Sep 2, 2021	105.32	105.54	103.24	104.26
4862	NASDAQ	VC	Wed, Sep 1, 2021	106.25	107.02	104.47	105.22
4861	NASDAQ	VC	Tue, Aug 31, 2021	106.76	108.00	104.51	105.68
4860	NASDAQ	VC	Mon, Aug 30, 2021	110.21	113.58	105.73	106.33
4859	NASDAQ	VC	Fri, Aug 27, 2021	106.83	111.69	106.83	109.77
4858	NASDAQ	VC	Thu, Aug 26, 2021	108.81	110.02	106.39	106.66
4857	NASDAQ	VC	Wed, Aug 25, 2021	110.16	111.28	109.36	109.53
4856	NASDAQ	VC	Tue, Aug 24, 2021	108.54	110.68	108.54	110.03
4855	NASDAQ	VC	Mon, Aug 23, 2021	107.59	108.84	106.52	107.82
4854	NASDAQ	VC	Fri, Aug 20, 2021	103.29	107.03	103.29	106.89
4853	NASDAQ	VC	Thu, Aug 19, 2021	106.64	106.64	102.51	103.66
4852	NASDAQ	VC	Wed, Aug 18, 2021	110.80	112.25	108.35	108.48
4851	NASDAQ	VC	Tue, Aug 17, 2021	110.06	110.74	106.93	110.60
4850	NASDAQ	VC	Mon, Aug 16, 2021	112.10	113.02	110.32	112.13
4849	NASDAQ	VC	Fri, Aug 13, 2021	115.10	115.84	112.56	113.28
4848	NASDAQ	VC	Thu, Aug 12, 2021	117.30	117.30	114.26	114.88
4847	NASDAQ	VC	Wed, Aug 11, 2021	120.09	120.09	114.80	116.72
4846	NASDAQ	VC	Tue, Aug 10, 2021	116.82	119.71	116.20	119.32
4845	NASDAQ	VC	Mon, Aug 9, 2021	117.39	117.89	116.02	117.08
4844	NASDAQ	VC	Fri, Aug 6, 2021	117.57	118.68	114.84	117.62
4843	NASDAQ	VC	Thu, Aug 5, 2021	112.85	116.33	112.85	116.18
4842	NASDAQ	VC	Wed, Aug 4, 2021	112.71	113.50	110.41	112.37
4841	NASDAQ	VC	Tue, Aug 3, 2021	114.64	115.21	111.10	113.97
4840	NASDAQ	VC	Mon, Aug 2, 2021	115.46	116.72	112.87	114.25
4839	NASDAQ	VC	Fri, Jul 30, 2021	114.43	117.86	113.33	114.05
4838	NASDAQ	VC	Thu, Jul 29, 2021	109.55	118.98	108.11	115.65
4837	NASDAQ	VC	Wed, Jul 28, 2021	108.43	112.45	107.47	112.02
4836	NASDAQ	VC	Tue, Jul 27, 2021	107.24	108.31	106.06	107.90
4835	NASDAQ	VC	Mon, Jul 26, 2021	109.32	109.92	107.27	107.86
4834	NASDAQ	VC	Fri, Jul 23, 2021	107.46	109.25	106.51	108.66
4833	NASDAQ	VC	Thu, Jul 22, 2021	110.55	110.55	106.05	106.21
4832	NASDAQ	VC	Wed, Jul 21, 2021	109.95	112.16	109.14	111.05
4831	NASDAQ	VC	Tue, Jul 20, 2021	105.61	109.41	105.61	108.88
4830	NASDAQ	VC	Mon, Jul 19, 2021	102.70	107.65	101.58	105.20
4829	NASDAQ	VC	Fri, Jul 16, 2021	112.01	112.31	105.82	106.00
4828	NASDAQ	VC	Thu, Jul 15, 2021	111.61	113.26	109.83	111.24
4827	NASDAQ	VC	Wed, Jul 14, 2021	115.92	116.75	112.95	113.11
4826	NASDAQ	VC	Tue, Jul 13, 2021	116.20	116.92	113.90	114.99
4825	NASDAQ	VC	Mon, Jul 12, 2021	112.18	116.81	111.78	116.81
4824	NASDAQ	VC	Fri, Jul 9, 2021	113.59	115.34	112.64	113.09
4823	NASDAQ	VC	Thu, Jul 8, 2021	112.40	114.11	109.06	111.16
4822	NASDAQ	VC	Wed, Jul 7, 2021	118.10	119.88	113.65	115.03
4821	NASDAQ	VC	Tue, Jul 6, 2021	123.25	123.29	117.90	119.50
4820	NASDAQ	VC	Fri, Jul 2, 2021	124.22	124.63	122.31	124.00
4819	NASDAQ	VC	Thu, Jul 1, 2021	121.46	124.02	120.28	123.79
4818	NASDAQ	VC	Wed, Jun 30, 2021	119.33	121.53	118.79	120.94
4817	NASDAQ	VC	Tue, Jun 29, 2021	119.91	121.51	119.37	120.35
4816	NASDAQ	VC	Mon, Jun 28, 2021	121.36	123.33	116.57	119.74
4815	NASDAQ	VC	Fri, Jun 25, 2021	122.23	123.59	121.03	121.29
4814	NASDAQ	VC	Thu, Jun 24, 2021	122.00	123.07	120.86	122.13
4813	NASDAQ	VC	Wed, Jun 23, 2021	118.80	121.87	117.96	120.49
4812	NASDAQ	VC	Tue, Jun 22, 2021	116.65	118.64	115.14	118.60
4811	NASDAQ	VC	Mon, Jun 21, 2021	115.22	118.92	115.22	118.15
4810	NASDAQ	VC	Fri, Jun 18, 2021	113.44	114.79	111.68	114.21
4809	NASDAQ	VC	Thu, Jun 17, 2021	119.74	122.28	114.76	116.37
4808	NASDAQ	VC	Wed, Jun 16, 2021	124.80	124.80	118.68	120.12
4807	NASDAQ	VC	Tue, Jun 15, 2021	125.84	126.40	124.19	124.95
4806	NASDAQ	VC	Mon, Jun 14, 2021	127.70	127.70	123.90	125.50
4805	NASDAQ	VC	Fri, Jun 11, 2021	125.04	127.21	125.04	127.06
4804	NASDAQ	VC	Thu, Jun 10, 2021	128.01	128.01	124.32	124.59
4803	NASDAQ	VC	Wed, Jun 9, 2021	129.92	130.05	126.79	127.26
4802	NASDAQ	VC	Tue, Jun 8, 2021	126.18	131.30	124.26	130.39
4801	NASDAQ	VC	Mon, Jun 7, 2021	131.49	131.89	124.63	125.89
4800	NASDAQ	VC	Fri, Jun 4, 2021	129.42	131.54	126.80	131.39
4799	NASDAQ	VC	Thu, Jun 3, 2021	123.15	129.06	121.64	129.02
4798	NASDAQ	VC	Wed, Jun 2, 2021	124.61	125.45	122.00	123.61
4797	NASDAQ	VC	Tue, Jun 1, 2021	123.21	124.59	122.00	123.97
4796	NASDAQ	VC	Fri, May 28, 2021	121.58	122.94	119.67	122.46
4795	NASDAQ	VC	Thu, May 27, 2021	118.95	123.28	117.46	121.37
4794	NASDAQ	VC	Wed, May 26, 2021	113.87	117.31	113.60	117.01
4793	NASDAQ	VC	Tue, May 25, 2021	113.23	114.10	111.70	113.53
4792	NASDAQ	VC	Mon, May 24, 2021	113.85	114.87	112.17	112.58
4791	NASDAQ	VC	Fri, May 21, 2021	109.82	113.31	108.69	112.70
4790	NASDAQ	VC	Thu, May 20, 2021	109.53	109.68	106.03	108.06
4789	NASDAQ	VC	Wed, May 19, 2021	106.43	108.21	105.15	108.13
4788	NASDAQ	VC	Tue, May 18, 2021	114.24	114.38	108.77	108.91
4787	NASDAQ	VC	Mon, May 17, 2021	115.90	116.41	112.88	114.09
4786	NASDAQ	VC	Fri, May 14, 2021	118.38	118.38	115.64	116.77
4785	NASDAQ	VC	Thu, May 13, 2021	113.57	117.59	113.57	116.57
4784	NASDAQ	VC	Wed, May 12, 2021	116.20	117.69	111.93	112.60
4783	NASDAQ	VC	Tue, May 11, 2021	114.80	119.58	113.79	118.55
4782	NASDAQ	VC	Mon, May 10, 2021	126.39	126.39	118.11	118.36
4781	NASDAQ	VC	Fri, May 7, 2021	125.45	128.34	123.49	127.11
4780	NASDAQ	VC	Thu, May 6, 2021	123.50	126.67	120.83	126.53
4779	NASDAQ	VC	Wed, May 5, 2021	119.55	123.62	119.53	122.61
4778	NASDAQ	VC	Tue, May 4, 2021	118.68	121.59	116.47	118.65
4777	NASDAQ	VC	Mon, May 3, 2021	123.37	124.69	119.33	120.55
4776	NASDAQ	VC	Fri, Apr 30, 2021	125.28	125.41	120.22	121.81
4775	NASDAQ	VC	Thu, Apr 29, 2021	124.76	128.66	120.97	126.33
4774	NASDAQ	VC	Wed, Apr 28, 2021	122.21	125.78	120.04	123.99
4773	NASDAQ	VC	Tue, Apr 27, 2021	119.52	124.48	116.64	122.80
4772	NASDAQ	VC	Mon, Apr 26, 2021	119.69	121.80	118.30	120.09
4771	NASDAQ	VC	Fri, Apr 23, 2021	115.76	119.55	115.01	117.95
4770	NASDAQ	VC	Thu, Apr 22, 2021	114.78	117.29	113.25	114.18
4769	NASDAQ	VC	Wed, Apr 21, 2021	110.81	115.08	109.80	114.50
4768	NASDAQ	VC	Tue, Apr 20, 2021	115.00	116.86	110.44	110.85
4767	NASDAQ	VC	Mon, Apr 19, 2021	119.03	120.09	116.27	117.31
4766	NASDAQ	VC	Fri, Apr 16, 2021	121.79	122.85	120.11	120.20
4765	NASDAQ	VC	Thu, Apr 15, 2021	118.32	122.16	117.41	121.34
4764	NASDAQ	VC	Wed, Apr 14, 2021	117.97	121.45	115.03	119.19
4763	NASDAQ	VC	Tue, Apr 13, 2021	120.83	120.83	115.07	117.80
4762	NASDAQ	VC	Mon, Apr 12, 2021	118.50	121.23	116.16	120.80
4761	NASDAQ	VC	Fri, Apr 9, 2021	118.60	119.82	116.15	118.21
4760	NASDAQ	VC	Thu, Apr 8, 2021	123.16	123.86	117.78	118.72
4759	NASDAQ	VC	Wed, Apr 7, 2021	126.48	127.33	122.28	123.40
4758	NASDAQ	VC	Tue, Apr 6, 2021	128.11	132.10	126.32	126.86
4757	NASDAQ	VC	Mon, Apr 5, 2021	128.26	129.56	125.56	128.33
4756	NASDAQ	VC	Thu, Apr 1, 2021	123.54	126.94	120.24	125.67
4755	NASDAQ	VC	Wed, Mar 31, 2021	121.68	123.90	120.36	121.95
4754	NASDAQ	VC	Tue, Mar 30, 2021	117.82	121.77	116.19	120.99
4753	NASDAQ	VC	Mon, Mar 29, 2021	120.40	122.05	117.13	117.38
4752	NASDAQ	VC	Fri, Mar 26, 2021	119.53	121.08	117.70	120.66
4751	NASDAQ	VC	Thu, Mar 25, 2021	118.10	122.55	115.93	121.62
4750	NASDAQ	VC	Wed, Mar 24, 2021	124.17	125.45	119.05	119.46
4749	NASDAQ	VC	Tue, Mar 23, 2021	124.80	126.60	121.46	122.43
4748	NASDAQ	VC	Mon, Mar 22, 2021	132.00	132.00	125.04	126.32
4747	NASDAQ	VC	Fri, Mar 19, 2021	131.12	134.61	128.05	132.14
4746	NASDAQ	VC	Thu, Mar 18, 2021	133.48	136.58	129.37	131.01
4745	NASDAQ	VC	Wed, Mar 17, 2021	129.79	135.17	128.99	135.00
4744	NASDAQ	VC	Tue, Mar 16, 2021	132.48	133.43	130.48	130.72
4743	NASDAQ	VC	Mon, Mar 15, 2021	128.72	132.49	126.01	131.97
4742	NASDAQ	VC	Fri, Mar 12, 2021	127.08	129.46	121.82	128.28
4741	NASDAQ	VC	Thu, Mar 11, 2021	126.66	128.35	124.90	127.84
4740	NASDAQ	VC	Wed, Mar 10, 2021	123.63	127.74	123.18	124.76
4739	NASDAQ	VC	Tue, Mar 9, 2021	123.21	124.61	120.55	121.98
4738	NASDAQ	VC	Mon, Mar 8, 2021	123.42	124.82	120.17	120.32
4737	NASDAQ	VC	Fri, Mar 5, 2021	123.69	124.28	114.73	122.16
4736	NASDAQ	VC	Thu, Mar 4, 2021	129.19	130.22	119.85	122.15
4735	NASDAQ	VC	Wed, Mar 3, 2021	127.71	131.87	126.85	129.12
4734	NASDAQ	VC	Tue, Mar 2, 2021	131.01	132.16	126.87	127.07
4733	NASDAQ	VC	Mon, Mar 1, 2021	129.08	132.44	127.52	130.92
4732	NASDAQ	VC	Fri, Feb 26, 2021	126.07	129.40	122.19	127.17
4731	NASDAQ	VC	Thu, Feb 25, 2021	129.89	130.53	123.47	124.86
4730	NASDAQ	VC	Wed, Feb 24, 2021	125.45	130.98	123.89	130.58
4729	NASDAQ	VC	Tue, Feb 23, 2021	122.10	125.04	118.05	123.68
4728	NASDAQ	VC	Mon, Feb 22, 2021	120.02	125.69	120.02	124.68
4727	NASDAQ	VC	Fri, Feb 19, 2021	122.85	125.20	121.13	121.88
4726	NASDAQ	VC	Thu, Feb 18, 2021	128.11	128.87	117.06	122.74
4725	NASDAQ	VC	Wed, Feb 17, 2021	138.04	139.79	134.54	136.57
4724	NASDAQ	VC	Tue, Feb 16, 2021	141.98	142.00	138.31	139.76
4723	NASDAQ	VC	Fri, Feb 12, 2021	138.59	140.35	136.76	140.17
4722	NASDAQ	VC	Thu, Feb 11, 2021	137.38	139.92	134.92	139.80
4721	NASDAQ	VC	Wed, Feb 10, 2021	138.23	139.46	135.62	136.70
4720	NASDAQ	VC	Tue, Feb 9, 2021	138.13	138.46	135.18	136.69
4719	NASDAQ	VC	Mon, Feb 8, 2021	140.25	140.89	138.17	138.51
4718	NASDAQ	VC	Fri, Feb 5, 2021	142.34	142.96	139.02	139.50
4717	NASDAQ	VC	Thu, Feb 4, 2021	139.72	141.72	138.75	140.28
4716	NASDAQ	VC	Wed, Feb 3, 2021	137.62	139.45	136.01	138.41
4715	NASDAQ	VC	Tue, Feb 2, 2021	135.99	137.59	134.65	137.08
4714	NASDAQ	VC	Mon, Feb 1, 2021	129.31	134.86	128.91	134.14
4713	NASDAQ	VC	Fri, Jan 29, 2021	128.01	130.21	125.91	127.48
4712	NASDAQ	VC	Thu, Jan 28, 2021	126.52	131.32	125.05	128.85
4711	NASDAQ	VC	Wed, Jan 27, 2021	127.75	129.14	123.09	126.52
4710	NASDAQ	VC	Tue, Jan 26, 2021	138.60	138.76	131.25	131.59
4709	NASDAQ	VC	Mon, Jan 25, 2021	138.73	139.39	134.29	136.45
4708	NASDAQ	VC	Fri, Jan 22, 2021	138.78	141.30	137.56	140.07
4707	NASDAQ	VC	Thu, Jan 21, 2021	142.84	146.15	142.17	142.23
4706	NASDAQ	VC	Wed, Jan 20, 2021	140.75	142.78	138.74	141.49
4705	NASDAQ	VC	Tue, Jan 19, 2021	143.59	144.63	135.55	137.11
4704	NASDAQ	VC	Fri, Jan 15, 2021	141.42	143.87	137.03	141.11
4703	NASDAQ	VC	Thu, Jan 14, 2021	145.00	147.55	142.81	143.38
4702	NASDAQ	VC	Wed, Jan 13, 2021	144.05	146.50	142.22	144.65
4701	NASDAQ	VC	Tue, Jan 12, 2021	140.90	146.85	140.84	145.14
4700	NASDAQ	VC	Mon, Jan 11, 2021	138.48	140.26	136.90	139.21
4699	NASDAQ	VC	Fri, Jan 8, 2021	137.21	140.71	136.07	139.79
4698	NASDAQ	VC	Thu, Jan 7, 2021	135.35	136.84	134.33	135.64
4697	NASDAQ	VC	Wed, Jan 6, 2021	129.04	134.90	129.04	133.78
4696	NASDAQ	VC	Tue, Jan 5, 2021	122.44	127.71	122.44	127.35
4695	NASDAQ	VC	Mon, Jan 4, 2021	125.83	127.73	121.81	122.85
4694	NASDAQ	VC	Thu, Dec 31, 2020	127.04	127.04	124.54	125.52
4693	NASDAQ	VC	Wed, Dec 30, 2020	124.05	127.01	122.50	126.73
4692	NASDAQ	VC	Tue, Dec 29, 2020	126.63	127.48	123.00	124.03
4691	NASDAQ	VC	Mon, Dec 28, 2020	127.77	127.84	125.82	126.25
4690	NASDAQ	VC	Thu, Dec 24, 2020	128.27	128.27	123.98	125.89
4689	NASDAQ	VC	Wed, Dec 23, 2020	126.61	129.46	125.55	127.43
4688	NASDAQ	VC	Tue, Dec 22, 2020	124.55	126.82	123.18	125.40
4687	NASDAQ	VC	Mon, Dec 21, 2020	122.91	124.10	119.89	123.25
4686	NASDAQ	VC	Fri, Dec 18, 2020	129.89	130.85	125.05	125.60
4685	NASDAQ	VC	Thu, Dec 17, 2020	130.00	131.63	128.42	131.02
4684	NASDAQ	VC	Wed, Dec 16, 2020	129.66	129.98	127.22	128.85
4683	NASDAQ	VC	Tue, Dec 15, 2020	126.88	128.72	125.13	128.32
4682	NASDAQ	VC	Mon, Dec 14, 2020	125.89	126.91	123.70	125.12
4681	NASDAQ	VC	Fri, Dec 11, 2020	123.18	125.73	122.88	124.35
4680	NASDAQ	VC	Thu, Dec 10, 2020	124.02	125.32	121.36	124.65
4679	NASDAQ	VC	Wed, Dec 9, 2020	131.68	136.10	125.67	127.07
4678	NASDAQ	VC	Tue, Dec 8, 2020	126.96	131.35	126.96	130.28
4677	NASDAQ	VC	Mon, Dec 7, 2020	128.19	128.74	125.85	127.57
4676	NASDAQ	VC	Fri, Dec 4, 2020	124.88	131.24	124.88	128.62
4675	NASDAQ	VC	Thu, Dec 3, 2020	124.40	126.17	122.39	123.32
4674	NASDAQ	VC	Wed, Dec 2, 2020	120.64	123.35	120.02	123.06
4673	NASDAQ	VC	Tue, Dec 1, 2020	124.45	124.45	120.37	121.84
4672	NASDAQ	VC	Mon, Nov 30, 2020	121.27	121.93	119.26	120.85
4671	NASDAQ	VC	Fri, Nov 27, 2020	119.25	121.64	118.69	121.47
4670	NASDAQ	VC	Wed, Nov 25, 2020	122.05	123.57	118.33	119.24
4669	NASDAQ	VC	Tue, Nov 24, 2020	122.95	127.89	121.37	123.96
4668	NASDAQ	VC	Mon, Nov 23, 2020	115.60	121.26	115.60	120.34
4667	NASDAQ	VC	Fri, Nov 20, 2020	112.09	115.39	112.09	114.91
4666	NASDAQ	VC	Thu, Nov 19, 2020	112.20	113.71	110.28	113.22
4665	NASDAQ	VC	Wed, Nov 18, 2020	110.55	113.40	109.21	111.70
4664	NASDAQ	VC	Tue, Nov 17, 2020	108.70	109.90	106.91	109.51
4663	NASDAQ	VC	Mon, Nov 16, 2020	106.83	110.03	105.50	109.78
4662	NASDAQ	VC	Fri, Nov 13, 2020	102.12	105.64	102.12	105.18
4661	NASDAQ	VC	Thu, Nov 12, 2020	101.53	102.35	99.02	100.60
4660	NASDAQ	VC	Wed, Nov 11, 2020	104.78	105.32	99.73	102.58
4659	NASDAQ	VC	Tue, Nov 10, 2020	101.99	105.82	100.02	103.89
4658	NASDAQ	VC	Mon, Nov 9, 2020	102.96	104.83	98.63	100.34
4657	NASDAQ	VC	Fri, Nov 6, 2020	96.03	97.80	95.38	96.50
4656	NASDAQ	VC	Thu, Nov 5, 2020	93.55	97.08	93.55	96.22
4655	NASDAQ	VC	Wed, Nov 4, 2020	92.91	94.64	91.62	92.56
4654	NASDAQ	VC	Tue, Nov 3, 2020	91.85	93.85	91.54	92.39
4653	NASDAQ	VC	Mon, Nov 2, 2020	91.19	92.67	88.52	90.04
4652	NASDAQ	VC	Fri, Oct 30, 2020	88.04	89.82	86.89	89.65
4651	NASDAQ	VC	Thu, Oct 29, 2020	83.03	89.78	82.46	88.41
4650	NASDAQ	VC	Wed, Oct 28, 2020	83.92	84.77	82.30	82.40
4649	NASDAQ	VC	Tue, Oct 27, 2020	87.53	88.56	86.27	86.42
4648	NASDAQ	VC	Mon, Oct 26, 2020	87.63	88.01	86.01	87.98
4647	NASDAQ	VC	Fri, Oct 23, 2020	89.49	90.14	88.61	89.35
4646	NASDAQ	VC	Thu, Oct 22, 2020	88.39	88.93	87.09	88.27
4645	NASDAQ	VC	Wed, Oct 21, 2020	87.64	89.33	86.68	86.75
4644	NASDAQ	VC	Tue, Oct 20, 2020	87.32	88.73	86.13	87.53
4643	NASDAQ	VC	Mon, Oct 19, 2020	85.24	86.87	84.87	85.18
4642	NASDAQ	VC	Fri, Oct 16, 2020	85.55	86.63	83.34	85.39
4641	NASDAQ	VC	Thu, Oct 15, 2020	81.95	86.11	80.00	85.67
4640	NASDAQ	VC	Wed, Oct 14, 2020	83.67	84.75	81.54	81.65
4639	NASDAQ	VC	Tue, Oct 13, 2020	83.53	84.09	82.00	82.46
4638	NASDAQ	VC	Mon, Oct 12, 2020	82.69	84.27	82.47	83.73
4637	NASDAQ	VC	Fri, Oct 9, 2020	81.95	83.44	81.67	82.65
4636	NASDAQ	VC	Thu, Oct 8, 2020	81.69	82.23	80.67	81.54
4635	NASDAQ	VC	Wed, Oct 7, 2020	76.87	81.45	76.87	80.53
4634	NASDAQ	VC	Tue, Oct 6, 2020	74.94	77.95	72.76	75.62
4633	NASDAQ	VC	Mon, Oct 5, 2020	71.83	73.58	71.20	73.31
4632	NASDAQ	VC	Fri, Oct 2, 2020	69.02	71.57	68.97	70.56
4631	NASDAQ	VC	Thu, Oct 1, 2020	70.05	71.35	69.95	70.99
4630	NASDAQ	VC	Wed, Sep 30, 2020	68.31	70.69	68.31	69.22
4629	NASDAQ	VC	Tue, Sep 29, 2020	68.18	69.81	67.78	67.90
4628	NASDAQ	VC	Mon, Sep 28, 2020	66.06	69.96	66.06	68.51
4627	NASDAQ	VC	Fri, Sep 25, 2020	65.09	67.13	64.22	64.60
4626	NASDAQ	VC	Thu, Sep 24, 2020	66.91	67.33	65.40	65.51
4625	NASDAQ	VC	Wed, Sep 23, 2020	68.44	69.65	67.00	67.24
4624	NASDAQ	VC	Tue, Sep 22, 2020	67.80	68.98	66.79	68.40
4623	NASDAQ	VC	Mon, Sep 21, 2020	71.94	71.94	66.92	67.91
4622	NASDAQ	VC	Fri, Sep 18, 2020	74.60	76.19	73.02	73.85
4621	NASDAQ	VC	Thu, Sep 17, 2020	72.97	74.52	71.90	73.69
4620	NASDAQ	VC	Wed, Sep 16, 2020	77.41	77.41	73.95	74.38
4619	NASDAQ	VC	Tue, Sep 15, 2020	77.72	78.31	76.12	76.88
4618	NASDAQ	VC	Mon, Sep 14, 2020	75.86	77.14	75.39	76.69
4617	NASDAQ	VC	Fri, Sep 11, 2020	75.67	76.67	74.16	75.05
4616	NASDAQ	VC	Thu, Sep 10, 2020	78.16	79.14	75.42	75.54
4615	NASDAQ	VC	Wed, Sep 9, 2020	75.00	78.55	74.07	77.46
4614	NASDAQ	VC	Tue, Sep 8, 2020	74.06	76.12	73.03	74.00
4613	NASDAQ	VC	Fri, Sep 4, 2020	76.84	77.37	72.88	75.34
4612	NASDAQ	VC	Thu, Sep 3, 2020	78.50	78.56	75.08	75.87
4611	NASDAQ	VC	Wed, Sep 2, 2020	76.92	79.37	76.69	78.87
4610	NASDAQ	VC	Tue, Sep 1, 2020	75.23	76.77	74.26	76.51
4609	NASDAQ	VC	Mon, Aug 31, 2020	76.72	77.75	74.70	75.43
4608	NASDAQ	VC	Fri, Aug 28, 2020	76.12	77.60	74.89	76.39
4607	NASDAQ	VC	Thu, Aug 27, 2020	76.65	77.42	75.25	75.83
4606	NASDAQ	VC	Wed, Aug 26, 2020	76.70	76.72	75.54	76.04
4605	NASDAQ	VC	Tue, Aug 25, 2020	77.16	77.37	76.07	76.30
4604	NASDAQ	VC	Mon, Aug 24, 2020	76.46	77.05	74.89	76.59
4603	NASDAQ	VC	Fri, Aug 21, 2020	75.27	75.77	74.52	75.01
4602	NASDAQ	VC	Thu, Aug 20, 2020	75.71	76.98	75.06	76.00
4601	NASDAQ	VC	Wed, Aug 19, 2020	78.53	78.59	75.99	76.89
4600	NASDAQ	VC	Tue, Aug 18, 2020	78.65	79.29	76.98	78.31
4599	NASDAQ	VC	Mon, Aug 17, 2020	79.10	79.83	78.53	78.68
4598	NASDAQ	VC	Fri, Aug 14, 2020	78.75	79.06	77.42	78.53
4597	NASDAQ	VC	Thu, Aug 13, 2020	79.92	81.03	78.41	79.09
4596	NASDAQ	VC	Wed, Aug 12, 2020	83.41	84.16	80.39	80.39
4595	NASDAQ	VC	Tue, Aug 11, 2020	80.82	83.15	80.82	82.18
4594	NASDAQ	VC	Mon, Aug 10, 2020	79.64	81.30	79.45	79.46
4593	NASDAQ	VC	Fri, Aug 7, 2020	78.43	79.15	77.68	79.14
4592	NASDAQ	VC	Thu, Aug 6, 2020	79.15	79.99	78.01	78.78
4591	NASDAQ	VC	Wed, Aug 5, 2020	77.06	79.40	76.95	78.89
4590	NASDAQ	VC	Tue, Aug 4, 2020	75.70	76.97	75.35	76.85
4589	NASDAQ	VC	Mon, Aug 3, 2020	73.28	75.99	72.33	75.69
4588	NASDAQ	VC	Fri, Jul 31, 2020	73.39	74.45	70.62	72.61
4587	NASDAQ	VC	Thu, Jul 30, 2020	71.53	75.72	70.83	73.38
4586	NASDAQ	VC	Wed, Jul 29, 2020	74.87	75.98	74.17	75.72
4585	NASDAQ	VC	Tue, Jul 28, 2020	75.20	76.22	74.33	74.62
4584	NASDAQ	VC	Mon, Jul 27, 2020	72.67	75.64	72.56	75.50
4583	NASDAQ	VC	Fri, Jul 24, 2020	74.18	75.03	72.82	73.01
4582	NASDAQ	VC	Thu, Jul 23, 2020	73.60	75.02	72.85	74.41
4581	NASDAQ	VC	Wed, Jul 22, 2020	71.75	74.16	71.75	73.13
4580	NASDAQ	VC	Tue, Jul 21, 2020	73.24	74.15	71.87	72.24
4579	NASDAQ	VC	Mon, Jul 20, 2020	71.58	72.17	69.94	71.72
4578	NASDAQ	VC	Fri, Jul 17, 2020	71.67	72.44	71.13	72.03
4577	NASDAQ	VC	Thu, Jul 16, 2020	70.81	72.49	70.00	72.04
4576	NASDAQ	VC	Wed, Jul 15, 2020	71.49	72.80	71.19	71.48
4575	NASDAQ	VC	Tue, Jul 14, 2020	68.76	70.13	67.61	70.04
4574	NASDAQ	VC	Mon, Jul 13, 2020	70.32	70.66	67.95	67.96
4573	NASDAQ	VC	Fri, Jul 10, 2020	67.07	69.08	66.61	68.86
4572	NASDAQ	VC	Thu, Jul 9, 2020	69.31	72.11	66.81	66.89
4571	NASDAQ	VC	Wed, Jul 8, 2020	69.87	71.80	68.22	69.23
4570	NASDAQ	VC	Tue, Jul 7, 2020	71.09	71.68	70.07	70.24
4569	NASDAQ	VC	Mon, Jul 6, 2020	71.86	72.17	69.95	72.03
4568	NASDAQ	VC	Thu, Jul 2, 2020	69.07	70.46	68.75	70.11
4567	NASDAQ	VC	Wed, Jul 1, 2020	67.89	69.61	66.55	67.04
4566	NASDAQ	VC	Tue, Jun 30, 2020	65.02	68.77	64.42	68.50
4565	NASDAQ	VC	Mon, Jun 29, 2020	65.76	67.05	63.67	65.44
4564	NASDAQ	VC	Fri, Jun 26, 2020	68.49	68.60	64.04	64.51
4563	NASDAQ	VC	Thu, Jun 25, 2020	67.36	68.54	65.97	68.44
4562	NASDAQ	VC	Wed, Jun 24, 2020	72.31	73.33	68.52	68.54
4561	NASDAQ	VC	Tue, Jun 23, 2020	75.88	76.03	73.95	74.16
4560	NASDAQ	VC	Mon, Jun 22, 2020	72.66	74.28	70.29	73.83
4559	NASDAQ	VC	Fri, Jun 19, 2020	74.54	75.33	71.98	72.92
4558	NASDAQ	VC	Thu, Jun 18, 2020	71.69	73.95	71.69	73.19
4557	NASDAQ	VC	Wed, Jun 17, 2020	74.56	74.88	72.09	72.85
4556	NASDAQ	VC	Tue, Jun 16, 2020	76.35	77.55	74.04	74.43
4555	NASDAQ	VC	Mon, Jun 15, 2020	69.35	73.75	68.97	73.40
4554	NASDAQ	VC	Fri, Jun 12, 2020	72.84	73.40	70.06	72.00
4553	NASDAQ	VC	Thu, Jun 11, 2020	72.01	73.58	69.22	69.82
4552	NASDAQ	VC	Wed, Jun 10, 2020	75.94	78.70	74.09	76.08
4551	NASDAQ	VC	Tue, Jun 9, 2020	76.49	78.47	75.64	75.89
4550	NASDAQ	VC	Mon, Jun 8, 2020	82.52	83.22	77.70	79.26
4549	NASDAQ	VC	Fri, Jun 5, 2020	78.81	84.50	78.15	81.67
4548	NASDAQ	VC	Thu, Jun 4, 2020	75.94	77.05	74.44	75.48
4547	NASDAQ	VC	Wed, Jun 3, 2020	75.30	77.89	74.57	76.72
4546	NASDAQ	VC	Tue, Jun 2, 2020	75.00	75.31	71.31	73.26
4545	NASDAQ	VC	Mon, Jun 1, 2020	73.22	75.56	71.66	74.40
4544	NASDAQ	VC	Fri, May 29, 2020	68.54	72.27	67.59	72.00
4543	NASDAQ	VC	Thu, May 28, 2020	75.34	75.34	68.51	69.11
4542	NASDAQ	VC	Wed, May 27, 2020	76.49	77.05	72.33	74.39
4541	NASDAQ	VC	Tue, May 26, 2020	74.85	76.06	73.81	74.46
4540	NASDAQ	VC	Fri, May 22, 2020	73.71	74.29	71.36	71.66
4539	NASDAQ	VC	Thu, May 21, 2020	73.08	74.66	72.19	73.64
4538	NASDAQ	VC	Wed, May 20, 2020	71.05	73.23	71.05	72.76
4537	NASDAQ	VC	Tue, May 19, 2020	69.13	71.60	68.61	69.19
4536	NASDAQ	VC	Mon, May 18, 2020	68.86	71.79	68.33	69.48
4535	NASDAQ	VC	Fri, May 15, 2020	62.27	65.88	60.93	65.62
4534	NASDAQ	VC	Thu, May 14, 2020	55.66	62.39	54.61	62.32
4533	NASDAQ	VC	Wed, May 13, 2020	61.61	61.68	56.10	57.17
4532	NASDAQ	VC	Tue, May 12, 2020	63.32	64.20	61.86	62.56
4531	NASDAQ	VC	Mon, May 11, 2020	61.33	64.18	60.00	62.99
4530	NASDAQ	VC	Fri, May 8, 2020	61.04	62.40	59.80	62.35
4529	NASDAQ	VC	Thu, May 7, 2020	60.17	61.46	58.70	59.02
4528	NASDAQ	VC	Wed, May 6, 2020	60.57	61.83	59.65	59.72
4527	NASDAQ	VC	Tue, May 5, 2020	60.31	62.81	59.22	59.41
4526	NASDAQ	VC	Mon, May 4, 2020	59.73	61.51	58.70	59.45
4525	NASDAQ	VC	Fri, May 1, 2020	59.08	61.01	57.11	60.27
4524	NASDAQ	VC	Thu, Apr 30, 2020	57.42	63.81	55.80	60.30
4523	NASDAQ	VC	Wed, Apr 29, 2020	56.15	60.06	55.50	59.19
4522	NASDAQ	VC	Tue, Apr 28, 2020	56.45	57.37	53.76	53.83
4521	NASDAQ	VC	Mon, Apr 27, 2020	51.20	54.37	50.83	53.86
4520	NASDAQ	VC	Fri, Apr 24, 2020	49.41	51.45	49.23	51.00
4519	NASDAQ	VC	Thu, Apr 23, 2020	46.83	50.18	46.32	48.58
4518	NASDAQ	VC	Wed, Apr 22, 2020	47.95	48.63	46.33	47.14
4517	NASDAQ	VC	Tue, Apr 21, 2020	46.78	48.09	46.68	47.17
4516	NASDAQ	VC	Mon, Apr 20, 2020	49.53	49.89	48.17	48.65
4515	NASDAQ	VC	Fri, Apr 17, 2020	50.94	52.13	50.44	51.43
4514	NASDAQ	VC	Thu, Apr 16, 2020	48.06	48.74	46.27	48.02
4513	NASDAQ	VC	Wed, Apr 15, 2020	49.43	50.02	47.64	48.13
4512	NASDAQ	VC	Tue, Apr 14, 2020	52.26	53.56	50.75	52.83
4511	NASDAQ	VC	Mon, Apr 13, 2020	51.49	51.49	47.82	49.87
4510	NASDAQ	VC	Thu, Apr 9, 2020	52.38	53.80	50.61	51.16
4509	NASDAQ	VC	Wed, Apr 8, 2020	48.22	51.15	46.17	50.27
4508	NASDAQ	VC	Tue, Apr 7, 2020	47.72	50.00	46.05	46.54
4507	NASDAQ	VC	Mon, Apr 6, 2020	42.61	45.97	41.74	45.39
4506	NASDAQ	VC	Fri, Apr 3, 2020	40.33	41.92	39.31	40.38
4505	NASDAQ	VC	Thu, Apr 2, 2020	41.56	44.85	38.69	40.47
4504	NASDAQ	VC	Wed, Apr 1, 2020	46.27	47.09	41.45	42.27
4503	NASDAQ	VC	Tue, Mar 31, 2020	51.75	54.35	47.29	47.98
4502	NASDAQ	VC	Mon, Mar 30, 2020	52.16	52.73	50.32	51.60
4501	NASDAQ	VC	Fri, Mar 27, 2020	50.84	54.77	47.78	52.02
4500	NASDAQ	VC	Thu, Mar 26, 2020	50.62	53.88	48.56	53.34
4499	NASDAQ	VC	Wed, Mar 25, 2020	50.62	53.76	48.27	50.47
4498	NASDAQ	VC	Tue, Mar 24, 2020	51.08	55.26	48.70	50.00
4497	NASDAQ	VC	Mon, Mar 23, 2020	46.92	51.29	44.90	48.09
4496	NASDAQ	VC	Fri, Mar 20, 2020	50.30	53.71	45.90	46.71
4495	NASDAQ	VC	Thu, Mar 19, 2020	40.90	49.50	40.01	48.36
4494	NASDAQ	VC	Wed, Mar 18, 2020	43.00	44.44	39.21	41.87
4493	NASDAQ	VC	Tue, Mar 17, 2020	48.11	48.56	43.68	46.33
4492	NASDAQ	VC	Mon, Mar 16, 2020	49.60	50.33	44.66	46.58
4491	NASDAQ	VC	Fri, Mar 13, 2020	53.83	56.62	49.35	56.49
4490	NASDAQ	VC	Thu, Mar 12, 2020	50.90	54.19	49.80	50.63
4489	NASDAQ	VC	Wed, Mar 11, 2020	56.13	58.11	55.02	55.76
4488	NASDAQ	VC	Tue, Mar 10, 2020	57.63	59.67	53.44	58.19
4487	NASDAQ	VC	Mon, Mar 9, 2020	55.36	57.84	54.51	54.89
4486	NASDAQ	VC	Fri, Mar 6, 2020	61.57	64.78	59.81	60.36
4485	NASDAQ	VC	Thu, Mar 5, 2020	66.13	67.13	62.83	64.27
4484	NASDAQ	VC	Wed, Mar 4, 2020	67.72	68.61	65.34	68.48
4483	NASDAQ	VC	Tue, Mar 3, 2020	67.51	69.48	64.00	66.43
4482	NASDAQ	VC	Mon, Mar 2, 2020	65.53	67.83	63.41	67.39
4481	NASDAQ	VC	Fri, Feb 28, 2020	62.53	65.94	61.93	65.04
4480	NASDAQ	VC	Thu, Feb 27, 2020	65.27	68.35	64.00	65.55
4479	NASDAQ	VC	Wed, Feb 26, 2020	68.66	69.83	65.76	67.57
4478	NASDAQ	VC	Tue, Feb 25, 2020	71.14	71.82	66.07	66.86
4477	NASDAQ	VC	Mon, Feb 24, 2020	71.33	72.40	70.11	70.41
4476	NASDAQ	VC	Fri, Feb 21, 2020	78.26	78.35	73.22	76.05
4475	NASDAQ	VC	Thu, Feb 20, 2020	72.15	81.66	72.15	79.14
4474	NASDAQ	VC	Wed, Feb 19, 2020	83.00	86.29	83.00	85.72
4473	NASDAQ	VC	Tue, Feb 18, 2020	83.11	85.02	79.92	82.83
4472	NASDAQ	VC	Fri, Feb 14, 2020	87.75	87.75	83.46	83.70
4471	NASDAQ	VC	Thu, Feb 13, 2020	85.72	87.97	85.09	87.83
4470	NASDAQ	VC	Wed, Feb 12, 2020	84.99	87.59	84.89	86.76
4469	NASDAQ	VC	Tue, Feb 11, 2020	80.63	84.15	78.68	83.81
4468	NASDAQ	VC	Mon, Feb 10, 2020	79.97	80.93	79.68	80.33
4467	NASDAQ	VC	Fri, Feb 7, 2020	81.88	81.88	79.76	80.25
4466	NASDAQ	VC	Thu, Feb 6, 2020	86.59	86.78	81.88	82.53
4465	NASDAQ	VC	Wed, Feb 5, 2020	87.44	88.05	86.16	86.63
4464	NASDAQ	VC	Tue, Feb 4, 2020	84.02	87.47	83.41	86.37
4463	NASDAQ	VC	Mon, Feb 3, 2020	80.34	82.80	76.99	82.15
4462	NASDAQ	VC	Fri, Jan 31, 2020	83.29	83.29	79.65	79.81
4461	NASDAQ	VC	Thu, Jan 30, 2020	84.25	85.07	81.88	83.56
4460	NASDAQ	VC	Wed, Jan 29, 2020	86.82	87.16	84.41	85.45
4459	NASDAQ	VC	Tue, Jan 28, 2020	83.51	86.59	81.90	86.43
4458	NASDAQ	VC	Mon, Jan 27, 2020	82.52	84.87	81.27	82.58
4457	NASDAQ	VC	Fri, Jan 24, 2020	87.62	87.62	84.23	85.43
4456	NASDAQ	VC	Thu, Jan 23, 2020	85.60	87.59	83.16	87.54
4455	NASDAQ	VC	Wed, Jan 22, 2020	88.91	89.91	86.36	86.37
4454	NASDAQ	VC	Tue, Jan 21, 2020	90.53	94.16	87.88	88.52
4453	NASDAQ	VC	Fri, Jan 17, 2020	90.03	91.12	88.88	89.51
4452	NASDAQ	VC	Thu, Jan 16, 2020	87.77	90.11	87.77	89.89
4451	NASDAQ	VC	Wed, Jan 15, 2020	87.81	88.54	86.48	87.18
4450	NASDAQ	VC	Tue, Jan 14, 2020	87.91	90.33	86.83	88.28
4449	NASDAQ	VC	Mon, Jan 13, 2020	84.44	86.58	83.85	86.52
4448	NASDAQ	VC	Fri, Jan 10, 2020	84.40	85.55	83.75	84.71
4447	NASDAQ	VC	Thu, Jan 9, 2020	87.41	87.41	84.27	84.62
4446	NASDAQ	VC	Wed, Jan 8, 2020	85.18	86.83	84.71	86.57
4445	NASDAQ	VC	Tue, Jan 7, 2020	86.10	86.89	85.28	85.32
4444	NASDAQ	VC	Mon, Jan 6, 2020	87.65	88.67	85.86	86.33
4443	NASDAQ	VC	Fri, Jan 3, 2020	88.04	88.96	87.53	88.86
4442	NASDAQ	VC	Thu, Jan 2, 2020	87.65	89.89	86.81	89.86
4441	NASDAQ	VC	Tue, Dec 31, 2019	86.15	87.54	86.15	86.59
4440	NASDAQ	VC	Mon, Dec 30, 2019	87.02	87.40	86.11	86.32
4439	NASDAQ	VC	Fri, Dec 27, 2019	87.37	87.73	86.37	86.63
4438	NASDAQ	VC	Thu, Dec 26, 2019	88.56	89.24	86.95	87.15
4437	NASDAQ	VC	Tue, Dec 24, 2019	88.70	88.70	87.47	88.30
4436	NASDAQ	VC	Mon, Dec 23, 2019	88.91	89.63	88.09	88.62
4435	NASDAQ	VC	Fri, Dec 20, 2019	91.19	93.86	88.32	88.90
4434	NASDAQ	VC	Thu, Dec 19, 2019	90.52	91.15	89.75	90.45
4433	NASDAQ	VC	Wed, Dec 18, 2019	90.95	91.84	89.41	90.45
4432	NASDAQ	VC	Tue, Dec 17, 2019	90.93	91.77	90.25	90.70
4431	NASDAQ	VC	Mon, Dec 16, 2019	90.90	92.80	90.37	90.89
4430	NASDAQ	VC	Fri, Dec 13, 2019	93.24	94.88	89.70	90.18
4429	NASDAQ	VC	Thu, Dec 12, 2019	93.20	94.86	92.44	93.52
4428	NASDAQ	VC	Wed, Dec 11, 2019	90.99	93.41	90.23	93.24
4427	NASDAQ	VC	Tue, Dec 10, 2019	91.95	92.32	89.60	90.39
4426	NASDAQ	VC	Mon, Dec 9, 2019	92.69	92.93	91.43	91.75
4425	NASDAQ	VC	Fri, Dec 6, 2019	94.75	96.28	93.03	93.06
4424	NASDAQ	VC	Thu, Dec 5, 2019	93.04	93.92	91.08	93.71
4423	NASDAQ	VC	Wed, Dec 4, 2019	92.17	93.95	92.12	92.43
4422	NASDAQ	VC	Tue, Dec 3, 2019	91.62	91.68	88.95	91.25
4421	NASDAQ	VC	Mon, Dec 2, 2019	93.42	93.98	91.51	93.11
4420	NASDAQ	VC	Fri, Nov 29, 2019	94.20	94.66	92.92	93.53
4419	NASDAQ	VC	Wed, Nov 27, 2019	94.84	95.66	93.45	94.93
4418	NASDAQ	VC	Tue, Nov 26, 2019	93.46	94.52	92.70	94.40
4417	NASDAQ	VC	Mon, Nov 25, 2019	94.18	94.59	92.26	93.60
4416	NASDAQ	VC	Fri, Nov 22, 2019	91.35	94.10	90.41	93.24
4415	NASDAQ	VC	Thu, Nov 21, 2019	90.60	91.34	89.57	90.34
4414	NASDAQ	VC	Wed, Nov 20, 2019	91.16	91.81	89.10	90.00
4413	NASDAQ	VC	Tue, Nov 19, 2019	91.97	93.40	90.99	91.57
4412	NASDAQ	VC	Mon, Nov 18, 2019	92.57	93.31	91.29	92.40
4411	NASDAQ	VC	Fri, Nov 15, 2019	93.98	93.98	91.77	93.03
4410	NASDAQ	VC	Thu, Nov 14, 2019	92.32	93.97	91.94	93.05
4409	NASDAQ	VC	Wed, Nov 13, 2019	93.88	94.00	91.84	92.33
4408	NASDAQ	VC	Tue, Nov 12, 2019	94.96	96.77	94.42	94.62
4407	NASDAQ	VC	Mon, Nov 11, 2019	93.56	95.08	92.22	94.88
4406	NASDAQ	VC	Fri, Nov 8, 2019	95.09	96.08	93.15	94.28
4405	NASDAQ	VC	Thu, Nov 7, 2019	94.20	96.09	94.20	95.28
4404	NASDAQ	VC	Wed, Nov 6, 2019	95.72	95.72	91.81	92.59
4403	NASDAQ	VC	Tue, Nov 5, 2019	95.19	97.52	94.47	95.87
4402	NASDAQ	VC	Mon, Nov 4, 2019	93.88	95.30	92.87	94.29
4401	NASDAQ	VC	Fri, Nov 1, 2019	93.99	95.22	92.22	92.67
4400	NASDAQ	VC	Thu, Oct 31, 2019	93.43	93.90	90.14	93.02
4399	NASDAQ	VC	Wed, Oct 30, 2019	92.90	95.04	90.19	94.59
4398	NASDAQ	VC	Tue, Oct 29, 2019	94.24	96.42	92.88	93.61
4397	NASDAQ	VC	Mon, Oct 28, 2019	96.53	96.53	93.32	94.76
4396	NASDAQ	VC	Fri, Oct 25, 2019	92.49	98.17	91.50	95.26
4395	NASDAQ	VC	Thu, Oct 24, 2019	105.64	105.99	87.31	91.05
4394	NASDAQ	VC	Wed, Oct 23, 2019	84.85	85.11	80.17	83.92
4393	NASDAQ	VC	Tue, Oct 22, 2019	84.55	85.20	82.64	85.03
4392	NASDAQ	VC	Mon, Oct 21, 2019	86.20	86.58	83.19	84.16
4391	NASDAQ	VC	Fri, Oct 18, 2019	83.61	85.82	83.32	84.90
4390	NASDAQ	VC	Thu, Oct 17, 2019	83.75	83.93	82.69	83.81
4389	NASDAQ	VC	Wed, Oct 16, 2019	81.99	83.54	81.06	82.57
4388	NASDAQ	VC	Tue, Oct 15, 2019	82.02	85.08	80.95	82.41
4387	NASDAQ	VC	Mon, Oct 14, 2019	81.86	82.39	80.25	81.73
4386	NASDAQ	VC	Fri, Oct 11, 2019	79.78	82.85	78.91	82.26
4385	NASDAQ	VC	Thu, Oct 10, 2019	76.17	78.81	76.17	78.21
4384	NASDAQ	VC	Wed, Oct 9, 2019	74.19	78.15	72.50	75.73
4383	NASDAQ	VC	Tue, Oct 8, 2019	76.72	77.97	73.05	73.21
4382	NASDAQ	VC	Mon, Oct 7, 2019	79.23	79.33	78.06	78.15
4381	NASDAQ	VC	Fri, Oct 4, 2019	79.19	80.01	78.41	79.74
4380	NASDAQ	VC	Thu, Oct 3, 2019	78.90	79.51	76.24	79.04
4379	NASDAQ	VC	Wed, Oct 2, 2019	79.64	80.88	78.27	79.01
4378	NASDAQ	VC	Tue, Oct 1, 2019	83.29	84.40	80.85	81.04
4377	NASDAQ	VC	Mon, Sep 30, 2019	81.19	82.95	80.14	82.54
4376	NASDAQ	VC	Fri, Sep 27, 2019	80.85	82.82	79.61	81.04
4375	NASDAQ	VC	Thu, Sep 26, 2019	78.17	81.14	76.78	80.85
4374	NASDAQ	VC	Wed, Sep 25, 2019	71.27	78.25	71.27	78.00
4373	NASDAQ	VC	Tue, Sep 24, 2019	77.54	77.88	75.19	76.82
4372	NASDAQ	VC	Mon, Sep 23, 2019	76.06	78.33	76.03	77.11
4371	NASDAQ	VC	Fri, Sep 20, 2019	77.10	78.38	76.38	76.88
4370	NASDAQ	VC	Thu, Sep 19, 2019	76.68	78.14	75.91	77.28
4369	NASDAQ	VC	Wed, Sep 18, 2019	77.76	78.16	74.21	76.53
4368	NASDAQ	VC	Tue, Sep 17, 2019	79.91	81.21	76.96	77.93
4367	NASDAQ	VC	Mon, Sep 16, 2019	80.43	82.33	79.66	80.51
4366	NASDAQ	VC	Fri, Sep 13, 2019	83.39	83.64	80.59	81.08
4365	NASDAQ	VC	Thu, Sep 12, 2019	77.26	82.17	76.36	81.35
4364	NASDAQ	VC	Wed, Sep 11, 2019	83.49	83.49	78.19	80.85
4363	NASDAQ	VC	Tue, Sep 10, 2019	82.51	83.71	81.44	83.45
4362	NASDAQ	VC	Mon, Sep 9, 2019	79.01	83.67	77.60	83.29
4361	NASDAQ	VC	Fri, Sep 6, 2019	76.68	78.77	74.99	78.06
4360	NASDAQ	VC	Thu, Sep 5, 2019	71.43	76.70	70.01	76.58
4359	NASDAQ	VC	Wed, Sep 4, 2019	67.37	69.89	66.79	69.84
4358	NASDAQ	VC	Tue, Sep 3, 2019	68.18	68.43	65.05	65.99
4357	NASDAQ	VC	Fri, Aug 30, 2019	69.69	70.51	68.45	68.97
4356	NASDAQ	VC	Thu, Aug 29, 2019	67.28	69.69	65.67	69.05
4355	NASDAQ	VC	Wed, Aug 28, 2019	64.17	66.30	63.89	66.25
4354	NASDAQ	VC	Tue, Aug 27, 2019	66.01	67.36	63.75	64.41
4353	NASDAQ	VC	Mon, Aug 26, 2019	63.22	65.71	62.22	65.69
4352	NASDAQ	VC	Fri, Aug 23, 2019	67.12	67.93	61.34	61.92
4351	NASDAQ	VC	Thu, Aug 22, 2019	68.82	69.21	67.24	68.18
4350	NASDAQ	VC	Wed, Aug 21, 2019	68.45	69.52	67.27	68.35
4349	NASDAQ	VC	Tue, Aug 20, 2019	65.75	67.74	64.59	67.50
4348	NASDAQ	VC	Mon, Aug 19, 2019	65.08	66.14	64.52	65.61
4347	NASDAQ	VC	Fri, Aug 16, 2019	61.44	64.09	61.28	63.88
4346	NASDAQ	VC	Thu, Aug 15, 2019	60.83	62.00	59.68	60.73
4345	NASDAQ	VC	Wed, Aug 14, 2019	61.56	61.68	60.02	61.11
4344	NASDAQ	VC	Tue, Aug 13, 2019	59.78	63.33	58.74	63.21
4343	NASDAQ	VC	Mon, Aug 12, 2019	61.08	61.78	58.75	59.68
4342	NASDAQ	VC	Fri, Aug 9, 2019	61.26	61.88	59.01	61.70
4341	NASDAQ	VC	Thu, Aug 8, 2019	62.12	63.29	60.99	61.58
4340	NASDAQ	VC	Wed, Aug 7, 2019	60.52	62.33	60.37	61.44
4339	NASDAQ	VC	Tue, Aug 6, 2019	61.40	62.51	59.58	61.76
4338	NASDAQ	VC	Mon, Aug 5, 2019	60.35	61.20	58.22	60.73
4337	NASDAQ	VC	Fri, Aug 2, 2019	61.57	62.29	60.30	62.15
4336	NASDAQ	VC	Thu, Aug 1, 2019	67.30	67.30	61.28	62.24
4335	NASDAQ	VC	Wed, Jul 31, 2019	68.42	68.75	64.98	65.88
4334	NASDAQ	VC	Tue, Jul 30, 2019	67.32	68.18	63.94	68.14
4333	NASDAQ	VC	Mon, Jul 29, 2019	66.93	68.47	65.81	68.40
4332	NASDAQ	VC	Fri, Jul 26, 2019	69.84	70.16	66.68	66.81
4331	NASDAQ	VC	Thu, Jul 25, 2019	63.36	70.02	63.33	69.84
4330	NASDAQ	VC	Wed, Jul 24, 2019	60.54	63.63	57.91	63.54
4329	NASDAQ	VC	Tue, Jul 23, 2019	59.64	62.05	59.47	60.81
4328	NASDAQ	VC	Mon, Jul 22, 2019	58.79	60.02	57.60	58.07
4327	NASDAQ	VC	Fri, Jul 19, 2019	56.38	59.16	56.38	58.41
4326	NASDAQ	VC	Thu, Jul 18, 2019	54.98	55.89	54.26	55.85
4325	NASDAQ	VC	Wed, Jul 17, 2019	56.60	56.60	54.21	55.30
4324	NASDAQ	VC	Tue, Jul 16, 2019	56.19	58.52	54.54	56.78
4323	NASDAQ	VC	Mon, Jul 15, 2019	57.13	57.79	54.80	56.89
4322	NASDAQ	VC	Fri, Jul 12, 2019	54.58	57.93	54.58	56.86
4321	NASDAQ	VC	Thu, Jul 11, 2019	54.49	54.99	53.70	54.27
4320	NASDAQ	VC	Wed, Jul 10, 2019	53.76	54.94	52.71	54.60
4319	NASDAQ	VC	Tue, Jul 9, 2019	52.94	53.90	51.52	53.27
4318	NASDAQ	VC	Mon, Jul 8, 2019	54.60	55.72	53.02	53.13
4317	NASDAQ	VC	Fri, Jul 5, 2019	55.04	56.28	54.81	55.19
4316	NASDAQ	VC	Wed, Jul 3, 2019	55.51	55.75	54.69	55.36
4315	NASDAQ	VC	Tue, Jul 2, 2019	56.45	56.95	54.50	55.30
4314	NASDAQ	VC	Mon, Jul 1, 2019	60.02	61.02	56.03	56.36
4313	NASDAQ	VC	Fri, Jun 28, 2019	57.93	59.19	57.71	58.58
4312	NASDAQ	VC	Thu, Jun 27, 2019	56.20	57.72	56.20	57.60
4311	NASDAQ	VC	Wed, Jun 26, 2019	54.88	57.00	54.88	56.19
4310	NASDAQ	VC	Tue, Jun 25, 2019	54.46	55.10	53.66	54.79
4309	NASDAQ	VC	Mon, Jun 24, 2019	54.16	54.42	53.01	53.62
4308	NASDAQ	VC	Fri, Jun 21, 2019	53.58	54.45	53.04	54.16
4307	NASDAQ	VC	Thu, Jun 20, 2019	53.59	54.67	52.92	53.60
4306	NASDAQ	VC	Wed, Jun 19, 2019	53.46	54.12	52.15	52.72
4305	NASDAQ	VC	Tue, Jun 18, 2019	53.47	54.92	52.96	53.33
4304	NASDAQ	VC	Mon, Jun 17, 2019	52.02	53.60	51.38	52.99
4303	NASDAQ	VC	Fri, Jun 14, 2019	51.98	53.64	51.45	52.27
4302	NASDAQ	VC	Thu, Jun 13, 2019	51.31	52.53	50.46	52.49
4301	NASDAQ	VC	Wed, Jun 12, 2019	50.83	52.02	50.11	51.36
4300	NASDAQ	VC	Tue, Jun 11, 2019	51.06	53.61	50.82	51.21
4299	NASDAQ	VC	Mon, Jun 10, 2019	51.67	53.37	50.25	50.48
4298	NASDAQ	VC	Fri, Jun 7, 2019	49.30	50.83	49.30	50.17
4297	NASDAQ	VC	Thu, Jun 6, 2019	49.21	49.42	48.12	49.32
4296	NASDAQ	VC	Wed, Jun 5, 2019	49.15	50.02	47.88	49.46
4295	NASDAQ	VC	Tue, Jun 4, 2019	46.51	49.40	46.51	49.14
4294	NASDAQ	VC	Mon, Jun 3, 2019	44.69	46.38	44.12	44.90
4293	NASDAQ	VC	Fri, May 31, 2019	45.66	46.84	44.04	44.51
4292	NASDAQ	VC	Thu, May 30, 2019	48.47	49.79	47.61	48.05
4291	NASDAQ	VC	Wed, May 29, 2019	48.24	49.03	46.91	48.55
4290	NASDAQ	VC	Tue, May 28, 2019	47.31	49.56	46.34	48.89
4289	NASDAQ	VC	Fri, May 24, 2019	47.58	48.51	46.65	46.85
4288	NASDAQ	VC	Thu, May 23, 2019	45.95	47.03	44.83	46.92
4287	NASDAQ	VC	Wed, May 22, 2019	48.52	49.48	46.20	46.54
4286	NASDAQ	VC	Tue, May 21, 2019	49.75	49.86	48.25	48.87
4285	NASDAQ	VC	Mon, May 20, 2019	50.75	51.40	48.87	49.26
4284	NASDAQ	VC	Fri, May 17, 2019	51.82	53.15	51.36	51.38
4283	NASDAQ	VC	Thu, May 16, 2019	55.15	55.30	51.71	52.35
4282	NASDAQ	VC	Wed, May 15, 2019	55.69	56.28	53.77	55.44
4281	NASDAQ	VC	Tue, May 14, 2019	57.80	57.83	55.23	56.28
4280	NASDAQ	VC	Mon, May 13, 2019	59.95	60.37	55.98	56.12
4279	NASDAQ	VC	Fri, May 10, 2019	61.06	62.24	60.15	61.72
4278	NASDAQ	VC	Thu, May 9, 2019	61.25	62.19	60.30	61.46
4277	NASDAQ	VC	Wed, May 8, 2019	62.41	63.79	62.41	62.57
4276	NASDAQ	VC	Tue, May 7, 2019	63.37	64.49	62.01	62.45
4275	NASDAQ	VC	Mon, May 6, 2019	63.23	65.11	62.03	64.32
4274	NASDAQ	VC	Fri, May 3, 2019	65.30	66.00	63.74	64.73
4273	NASDAQ	VC	Thu, May 2, 2019	65.57	66.76	64.78	65.38
4272	NASDAQ	VC	Wed, May 1, 2019	66.21	66.69	65.51	65.60
4271	NASDAQ	VC	Tue, Apr 30, 2019	65.08	66.12	63.76	66.02
4270	NASDAQ	VC	Mon, Apr 29, 2019	63.80	66.05	62.51	65.49
4269	NASDAQ	VC	Fri, Apr 26, 2019	61.01	66.30	59.76	63.80
4268	NASDAQ	VC	Thu, Apr 25, 2019	75.00	75.00	60.69	60.95
4267	NASDAQ	VC	Wed, Apr 24, 2019	80.07	80.92	79.64	79.72
4266	NASDAQ	VC	Tue, Apr 23, 2019	82.40	83.30	79.61	80.17
4265	NASDAQ	VC	Mon, Apr 22, 2019	82.17	82.67	80.38	80.75
4264	NASDAQ	VC	Thu, Apr 18, 2019	82.17	82.92	81.24	82.44
4263	NASDAQ	VC	Wed, Apr 17, 2019	80.98	83.01	80.90	82.31
4262	NASDAQ	VC	Tue, Apr 16, 2019	81.75	82.67	80.08	80.19
4261	NASDAQ	VC	Mon, Apr 15, 2019	82.88	83.70	81.32	81.91
4260	NASDAQ	VC	Fri, Apr 12, 2019	81.30	84.25	81.30	82.60
4259	NASDAQ	VC	Thu, Apr 11, 2019	80.08	80.94	77.59	80.40
4258	NASDAQ	VC	Wed, Apr 10, 2019	76.65	80.42	76.65	80.30
4257	NASDAQ	VC	Tue, Apr 9, 2019	76.84	77.23	75.58	76.47
4256	NASDAQ	VC	Mon, Apr 8, 2019	75.32	77.45	75.10	77.22
4255	NASDAQ	VC	Fri, Apr 5, 2019	75.87	76.78	74.25	75.42
4254	NASDAQ	VC	Thu, Apr 4, 2019	74.65	76.59	74.55	76.12
4253	NASDAQ	VC	Wed, Apr 3, 2019	72.96	76.36	72.50	74.80
4252	NASDAQ	VC	Tue, Apr 2, 2019	71.56	72.03	70.22	71.74
4251	NASDAQ	VC	Mon, Apr 1, 2019	68.38	72.41	68.16	71.49
4250	NASDAQ	VC	Fri, Mar 29, 2019	68.29	73.03	67.27	67.35
4249	NASDAQ	VC	Thu, Mar 28, 2019	68.54	70.03	67.60	68.15
4248	NASDAQ	VC	Wed, Mar 27, 2019	69.76	70.48	67.86	68.54
4247	NASDAQ	VC	Tue, Mar 26, 2019	69.35	70.34	68.48	69.46
4246	NASDAQ	VC	Mon, Mar 25, 2019	68.43	69.77	67.72	69.03
4245	NASDAQ	VC	Fri, Mar 22, 2019	71.60	71.85	68.40	68.48
4244	NASDAQ	VC	Thu, Mar 21, 2019	72.02	73.69	71.84	72.40
4243	NASDAQ	VC	Wed, Mar 20, 2019	73.62	76.44	71.69	72.20
4242	NASDAQ	VC	Tue, Mar 19, 2019	75.61	77.87	74.13	74.35
4241	NASDAQ	VC	Mon, Mar 18, 2019	75.09	76.42	74.00	74.89
4240	NASDAQ	VC	Fri, Mar 15, 2019	74.26	75.97	73.11	75.05
4239	NASDAQ	VC	Thu, Mar 14, 2019	75.66	77.02	73.83	73.96
4238	NASDAQ	VC	Wed, Mar 13, 2019	77.85	80.18	76.13	76.24
4237	NASDAQ	VC	Tue, Mar 12, 2019	77.74	78.00	76.86	77.25
4236	NASDAQ	VC	Mon, Mar 11, 2019	78.67	79.61	77.15	77.74
4235	NASDAQ	VC	Fri, Mar 8, 2019	78.73	79.65	78.04	78.23
4234	NASDAQ	VC	Thu, Mar 7, 2019	81.63	83.24	78.70	79.45
4233	NASDAQ	VC	Wed, Mar 6, 2019	85.22	85.22	81.96	82.00
4232	NASDAQ	VC	Tue, Mar 5, 2019	86.05	86.14	84.82	85.32
4231	NASDAQ	VC	Mon, Mar 4, 2019	85.81	87.90	84.93	85.83
4230	NASDAQ	VC	Fri, Mar 1, 2019	86.45	87.50	84.85	85.54
4229	NASDAQ	VC	Thu, Feb 28, 2019	85.57	86.18	83.72	85.66
4228	NASDAQ	VC	Wed, Feb 27, 2019	86.60	86.98	85.26	85.79
4227	NASDAQ	VC	Tue, Feb 26, 2019	88.13	88.91	86.80	86.90
4226	NASDAQ	VC	Mon, Feb 25, 2019	89.19	89.91	87.68	88.12
4225	NASDAQ	VC	Fri, Feb 22, 2019	90.82	92.86	88.64	89.10
4224	NASDAQ	VC	Thu, Feb 21, 2019	86.99	91.31	85.31	90.07
4223	NASDAQ	VC	Wed, Feb 20, 2019	82.64	83.96	82.61	82.86
4222	NASDAQ	VC	Tue, Feb 19, 2019	81.19	82.74	80.29	82.31
4221	NASDAQ	VC	Fri, Feb 15, 2019	81.56	82.92	80.97	81.37
4220	NASDAQ	VC	Thu, Feb 14, 2019	78.06	80.72	77.28	80.70
4219	NASDAQ	VC	Wed, Feb 13, 2019	78.27	79.77	77.92	78.53
4218	NASDAQ	VC	Tue, Feb 12, 2019	75.94	78.78	75.12	78.00
4217	NASDAQ	VC	Mon, Feb 11, 2019	73.64	76.17	71.74	74.99
4216	NASDAQ	VC	Fri, Feb 8, 2019	75.11	75.43	71.86	73.48
4215	NASDAQ	VC	Thu, Feb 7, 2019	79.30	79.30	74.73	75.62
4214	NASDAQ	VC	Wed, Feb 6, 2019	78.08	80.49	76.66	80.17
4213	NASDAQ	VC	Tue, Feb 5, 2019	77.03	77.92	76.70	77.69
4212	NASDAQ	VC	Mon, Feb 4, 2019	77.80	77.83	75.67	77.17
4211	NASDAQ	VC	Fri, Feb 1, 2019	76.69	78.18	75.94	77.94
4210	NASDAQ	VC	Thu, Jan 31, 2019	76.61	77.47	75.98	76.89
4209	NASDAQ	VC	Wed, Jan 30, 2019	75.36	76.98	73.75	76.83
4208	NASDAQ	VC	Tue, Jan 29, 2019	75.18	75.82	73.78	75.27
4207	NASDAQ	VC	Mon, Jan 28, 2019	74.19	75.53	73.60	75.28
4206	NASDAQ	VC	Fri, Jan 25, 2019	74.74	76.40	73.48	75.32
4205	NASDAQ	VC	Thu, Jan 24, 2019	70.84	74.08	70.84	73.89
4204	NASDAQ	VC	Wed, Jan 23, 2019	73.49	73.88	69.36	70.44
4203	NASDAQ	VC	Tue, Jan 22, 2019	75.38	75.63	72.63	73.26
4202	NASDAQ	VC	Fri, Jan 18, 2019	71.81	77.37	71.50	76.33
4201	NASDAQ	VC	Thu, Jan 17, 2019	71.14	72.43	70.70	71.56
4200	NASDAQ	VC	Wed, Jan 16, 2019	69.88	72.92	67.73	71.29
4199	NASDAQ	VC	Tue, Jan 15, 2019	66.13	70.17	65.50	70.00
4198	NASDAQ	VC	Mon, Jan 14, 2019	65.04	67.32	64.01	66.90
4197	NASDAQ	VC	Fri, Jan 11, 2019	65.75	66.68	63.65	65.72
4196	NASDAQ	VC	Thu, Jan 10, 2019	68.54	68.99	65.45	65.62
4195	NASDAQ	VC	Wed, Jan 9, 2019	66.50	69.78	66.50	69.01
4194	NASDAQ	VC	Tue, Jan 8, 2019	64.00	66.99	63.97	65.80
4193	NASDAQ	VC	Mon, Jan 7, 2019	62.34	63.26	59.55	62.62
4192	NASDAQ	VC	Fri, Jan 4, 2019	57.43	60.91	56.82	60.90
4191	NASDAQ	VC	Thu, Jan 3, 2019	60.51	60.65	56.59	57.82
4190	NASDAQ	VC	Wed, Jan 2, 2019	59.21	61.92	58.42	61.00
4189	NASDAQ	VC	Mon, Dec 31, 2018	61.60	61.60	58.73	60.28
4188	NASDAQ	VC	Fri, Dec 28, 2018	63.37	63.96	60.49	60.95
4187	NASDAQ	VC	Thu, Dec 27, 2018	62.52	63.35	60.66	63.05
4186	NASDAQ	VC	Wed, Dec 26, 2018	60.79	63.74	59.70	63.74
4185	NASDAQ	VC	Mon, Dec 24, 2018	60.16	61.97	58.88	60.09
4184	NASDAQ	VC	Fri, Dec 21, 2018	61.45	63.89	60.68	60.82
4183	NASDAQ	VC	Thu, Dec 20, 2018	59.23	61.64	59.23	60.84
4182	NASDAQ	VC	Wed, Dec 19, 2018	60.55	62.74	58.58	59.13
4181	NASDAQ	VC	Tue, Dec 18, 2018	60.55	62.02	59.36	60.52
4180	NASDAQ	VC	Mon, Dec 17, 2018	59.92	61.71	58.16	59.84
4179	NASDAQ	VC	Fri, Dec 14, 2018	60.73	63.00	59.90	60.10
4178	NASDAQ	VC	Thu, Dec 13, 2018	64.70	64.82	61.69	62.28
4177	NASDAQ	VC	Wed, Dec 12, 2018	67.26	68.16	64.05	64.13
4176	NASDAQ	VC	Tue, Dec 11, 2018	66.26	67.64	65.54	65.93
4175	NASDAQ	VC	Mon, Dec 10, 2018	64.56	65.53	60.77	64.14
4174	NASDAQ	VC	Fri, Dec 7, 2018	71.64	73.02	67.51	67.59
4173	NASDAQ	VC	Thu, Dec 6, 2018	72.05	72.44	69.96	71.71
4172	NASDAQ	VC	Tue, Dec 4, 2018	76.96	77.95	73.01	73.69
4171	NASDAQ	VC	Mon, Dec 3, 2018	77.92	78.62	75.62	78.39
4170	NASDAQ	VC	Fri, Nov 30, 2018	73.76	74.46	73.11	73.82
4169	NASDAQ	VC	Thu, Nov 29, 2018	75.49	76.72	72.69	73.76
4168	NASDAQ	VC	Wed, Nov 28, 2018	74.74	76.57	72.91	75.62
4167	NASDAQ	VC	Tue, Nov 27, 2018	79.89	80.18	74.28	75.35
4166	NASDAQ	VC	Mon, Nov 26, 2018	80.32	81.80	78.83	80.49
4165	NASDAQ	VC	Fri, Nov 23, 2018	78.82	80.71	78.37	79.42
4164	NASDAQ	VC	Wed, Nov 21, 2018	77.56	80.99	76.79	79.76
4163	NASDAQ	VC	Tue, Nov 20, 2018	75.51	78.13	75.17	76.73
4162	NASDAQ	VC	Mon, Nov 19, 2018	78.67	79.48	76.26	76.94
4161	NASDAQ	VC	Fri, Nov 16, 2018	78.49	79.78	76.78	78.77
4160	NASDAQ	VC	Thu, Nov 15, 2018	80.26	80.68	76.65	79.28
4159	NASDAQ	VC	Wed, Nov 14, 2018	79.41	81.50	79.41	80.44
4158	NASDAQ	VC	Tue, Nov 13, 2018	76.79	80.04	76.79	78.74
4157	NASDAQ	VC	Mon, Nov 12, 2018	78.98	79.08	76.16	76.31
4156	NASDAQ	VC	Fri, Nov 9, 2018	81.91	82.15	78.10	79.20
4155	NASDAQ	VC	Thu, Nov 8, 2018	81.08	84.42	80.14	82.58
4154	NASDAQ	VC	Wed, Nov 7, 2018	80.89	82.19	79.73	82.05
4153	NASDAQ	VC	Tue, Nov 6, 2018	79.87	81.28	79.11	80.37
4152	NASDAQ	VC	Mon, Nov 5, 2018	83.29	83.29	78.84	79.50
4151	NASDAQ	VC	Fri, Nov 2, 2018	84.89	85.28	80.81	83.30
4150	NASDAQ	VC	Thu, Nov 1, 2018	80.90	85.20	80.20	84.47
4149	NASDAQ	VC	Wed, Oct 31, 2018	76.84	79.82	76.12	79.04
4148	NASDAQ	VC	Tue, Oct 30, 2018	73.76	75.99	72.55	75.54
4147	NASDAQ	VC	Mon, Oct 29, 2018	73.82	79.72	72.55	73.80
4146	NASDAQ	VC	Fri, Oct 26, 2018	68.72	72.58	67.75	72.00
4145	NASDAQ	VC	Thu, Oct 25, 2018	71.80	74.06	67.27	72.02
4144	NASDAQ	VC	Wed, Oct 24, 2018	78.89	78.89	73.01	73.28
4143	NASDAQ	VC	Tue, Oct 23, 2018	76.22	81.25	75.55	79.28
4142	NASDAQ	VC	Mon, Oct 22, 2018	77.31	78.55	76.05	77.85
4141	NASDAQ	VC	Fri, Oct 19, 2018	74.52	78.44	73.28	76.73
4140	NASDAQ	VC	Thu, Oct 18, 2018	77.00	77.60	74.67	74.89
4139	NASDAQ	VC	Wed, Oct 17, 2018	79.73	82.11	76.08	77.18
4138	NASDAQ	VC	Tue, Oct 16, 2018	80.94	82.91	79.94	80.18
4137	NASDAQ	VC	Mon, Oct 15, 2018	80.89	82.54	79.99	80.33
4136	NASDAQ	VC	Fri, Oct 12, 2018	84.38	84.59	79.69	81.70
4135	NASDAQ	VC	Thu, Oct 11, 2018	82.04	84.05	81.62	82.62
4134	NASDAQ	VC	Wed, Oct 10, 2018	85.78	86.13	82.48	82.59
4133	NASDAQ	VC	Tue, Oct 9, 2018	89.21	89.22	85.94	86.31
4132	NASDAQ	VC	Mon, Oct 8, 2018	88.27	90.08	87.38	89.79
4131	NASDAQ	VC	Fri, Oct 5, 2018	91.81	91.81	88.12	88.49
4130	NASDAQ	VC	Thu, Oct 4, 2018	94.36	94.36	91.46	92.01
4129	NASDAQ	VC	Wed, Oct 3, 2018	94.23	96.06	93.87	94.03
4128	NASDAQ	VC	Tue, Oct 2, 2018	92.16	94.04	91.49	93.52
4127	NASDAQ	VC	Mon, Oct 1, 2018	93.70	95.75	92.78	93.17
4126	NASDAQ	VC	Fri, Sep 28, 2018	93.01	94.23	92.21	92.90
4125	NASDAQ	VC	Thu, Sep 27, 2018	94.85	94.85	93.13	93.46
4124	NASDAQ	VC	Wed, Sep 26, 2018	94.93	96.49	94.45	94.55
4123	NASDAQ	VC	Tue, Sep 25, 2018	99.99	100.23	95.09	95.34
4122	NASDAQ	VC	Mon, Sep 24, 2018	104.94	106.11	98.97	100.50
4121	NASDAQ	VC	Fri, Sep 21, 2018	107.22	108.42	101.94	102.43
4120	NASDAQ	VC	Thu, Sep 20, 2018	104.14	108.22	103.98	107.18
4119	NASDAQ	VC	Wed, Sep 19, 2018	101.98	105.43	101.98	103.42
4118	NASDAQ	VC	Tue, Sep 18, 2018	102.69	103.39	100.63	102.09
4117	NASDAQ	VC	Mon, Sep 17, 2018	103.91	104.21	102.63	102.95
4116	NASDAQ	VC	Fri, Sep 14, 2018	101.36	104.05	101.01	103.78
4115	NASDAQ	VC	Thu, Sep 13, 2018	101.92	102.35	100.62	100.95
4114	NASDAQ	VC	Wed, Sep 12, 2018	105.11	105.50	101.26	101.66
4113	NASDAQ	VC	Tue, Sep 11, 2018	105.76	105.79	102.08	105.05
4112	NASDAQ	VC	Mon, Sep 10, 2018	103.35	106.21	103.06	106.01
4111	NASDAQ	VC	Fri, Sep 7, 2018	105.56	105.90	102.57	103.30
4110	NASDAQ	VC	Thu, Sep 6, 2018	105.76	106.98	104.68	105.78
4109	NASDAQ	VC	Wed, Sep 5, 2018	108.52	108.90	105.96	106.19
4108	NASDAQ	VC	Tue, Sep 4, 2018	110.40	110.40	107.50	109.01
4107	NASDAQ	VC	Fri, Aug 31, 2018	111.82	111.99	108.85	110.39
4106	NASDAQ	VC	Thu, Aug 30, 2018	114.24	114.42	111.71	112.38
4105	NASDAQ	VC	Wed, Aug 29, 2018	117.99	117.99	114.57	114.84
4104	NASDAQ	VC	Tue, Aug 28, 2018	117.86	118.50	115.19	117.82
4103	NASDAQ	VC	Mon, Aug 27, 2018	113.44	118.85	113.05	117.49
4102	NASDAQ	VC	Fri, Aug 24, 2018	115.30	116.11	112.38	112.62
4101	NASDAQ	VC	Thu, Aug 23, 2018	114.90	115.44	114.00	115.26
4100	NASDAQ	VC	Wed, Aug 22, 2018	118.00	118.00	114.37	114.91
4099	NASDAQ	VC	Tue, Aug 21, 2018	119.24	120.52	118.84	119.40
4098	NASDAQ	VC	Mon, Aug 20, 2018	117.66	119.92	117.66	118.30
4097	NASDAQ	VC	Fri, Aug 17, 2018	115.24	117.95	114.64	117.60
4096	NASDAQ	VC	Thu, Aug 16, 2018	116.37	118.14	115.63	115.80
4095	NASDAQ	VC	Wed, Aug 15, 2018	115.55	116.51	112.77	114.72
4094	NASDAQ	VC	Tue, Aug 14, 2018	115.53	117.30	114.31	116.23
4093	NASDAQ	VC	Mon, Aug 13, 2018	116.44	119.13	113.73	114.46
4092	NASDAQ	VC	Fri, Aug 10, 2018	120.18	120.18	115.73	116.05
4091	NASDAQ	VC	Thu, Aug 9, 2018	120.47	121.76	118.46	121.00
4090	NASDAQ	VC	Wed, Aug 8, 2018	119.27	122.07	117.99	120.76
4089	NASDAQ	VC	Tue, Aug 7, 2018	117.47	119.73	117.03	119.06
4088	NASDAQ	VC	Mon, Aug 6, 2018	117.38	117.59	116.41	117.37
4087	NASDAQ	VC	Fri, Aug 3, 2018	117.10	117.71	114.65	117.42
4086	NASDAQ	VC	Thu, Aug 2, 2018	112.97	114.92	111.27	114.49
4085	NASDAQ	VC	Wed, Aug 1, 2018	116.69	117.18	111.02	113.96
4084	NASDAQ	VC	Tue, Jul 31, 2018	115.41	117.66	114.48	117.08
4083	NASDAQ	VC	Mon, Jul 30, 2018	113.94	116.87	112.70	115.30
4082	NASDAQ	VC	Fri, Jul 27, 2018	114.66	121.95	113.64	114.47
4081	NASDAQ	VC	Thu, Jul 26, 2018	122.04	123.79	113.14	116.37
4080	NASDAQ	VC	Wed, Jul 25, 2018	124.50	126.31	120.08	124.53
4079	NASDAQ	VC	Tue, Jul 24, 2018	128.13	129.39	124.43	125.67
4078	NASDAQ	VC	Mon, Jul 23, 2018	127.71	127.74	126.28	127.32
4077	NASDAQ	VC	Fri, Jul 20, 2018	129.08	129.56	126.71	128.15
4076	NASDAQ	VC	Thu, Jul 19, 2018	130.54	130.96	128.54	129.66
4075	NASDAQ	VC	Wed, Jul 18, 2018	129.14	132.06	129.14	130.91
4074	NASDAQ	VC	Tue, Jul 17, 2018	128.36	132.19	128.00	131.71
4073	NASDAQ	VC	Mon, Jul 16, 2018	130.85	130.86	127.98	128.25
4072	NASDAQ	VC	Fri, Jul 13, 2018	127.96	132.52	125.80	131.03
4071	NASDAQ	VC	Thu, Jul 12, 2018	133.44	133.55	130.87	132.12
4070	NASDAQ	VC	Wed, Jul 11, 2018	136.29	137.00	132.51	133.19
4069	NASDAQ	VC	Tue, Jul 10, 2018	138.43	139.45	136.19	137.01
4068	NASDAQ	VC	Mon, Jul 9, 2018	136.46	139.34	136.46	138.42
4067	NASDAQ	VC	Fri, Jul 6, 2018	135.34	137.27	131.51	136.27
4066	NASDAQ	VC	Thu, Jul 5, 2018	127.08	128.91	126.70	128.68
4065	NASDAQ	VC	Tue, Jul 3, 2018	127.53	128.39	124.75	125.55
4064	NASDAQ	VC	Mon, Jul 2, 2018	126.81	128.45	125.03	126.96
4063	NASDAQ	VC	Fri, Jun 29, 2018	128.95	131.23	128.61	129.24
4062	NASDAQ	VC	Thu, Jun 28, 2018	131.43	132.99	126.01	128.56
4061	NASDAQ	VC	Wed, Jun 27, 2018	133.62	134.66	131.79	131.89
4060	NASDAQ	VC	Tue, Jun 26, 2018	131.95	136.82	130.88	133.33
4059	NASDAQ	VC	Mon, Jun 25, 2018	131.81	134.21	129.93	131.79
4058	NASDAQ	VC	Fri, Jun 22, 2018	134.33	135.00	130.50	131.87
4057	NASDAQ	VC	Thu, Jun 21, 2018	136.24	136.24	133.74	134.32
4056	NASDAQ	VC	Wed, Jun 20, 2018	136.13	137.20	134.54	136.43
4055	NASDAQ	VC	Tue, Jun 19, 2018	133.89	135.64	132.92	135.44
4054	NASDAQ	VC	Mon, Jun 18, 2018	130.81	136.34	130.41	135.41
4053	NASDAQ	VC	Fri, Jun 15, 2018	132.44	132.57	130.17	131.14
4052	NASDAQ	VC	Thu, Jun 14, 2018	132.80	133.17	131.75	132.51
4051	NASDAQ	VC	Wed, Jun 13, 2018	132.76	133.48	131.58	132.44
4050	NASDAQ	VC	Tue, Jun 12, 2018	131.86	132.93	131.09	132.39
4049	NASDAQ	VC	Mon, Jun 11, 2018	129.92	131.82	128.96	131.50
4048	NASDAQ	VC	Fri, Jun 8, 2018	127.50	130.09	127.20	129.91
4047	NASDAQ	VC	Thu, Jun 7, 2018	128.74	128.81	126.64	127.30
4046	NASDAQ	VC	Wed, Jun 6, 2018	128.23	128.34	126.83	128.02
4045	NASDAQ	VC	Tue, Jun 5, 2018	127.95	128.37	126.40	127.58
4044	NASDAQ	VC	Mon, Jun 4, 2018	126.37	128.25	126.03	128.10
4043	NASDAQ	VC	Fri, Jun 1, 2018	125.20	126.03	124.79	125.87
4042	NASDAQ	VC	Thu, May 31, 2018	126.25	126.84	124.52	124.96
4041	NASDAQ	VC	Wed, May 30, 2018	126.86	127.72	125.58	125.84
4040	NASDAQ	VC	Tue, May 29, 2018	127.01	127.93	126.20	126.68
4039	NASDAQ	VC	Fri, May 25, 2018	127.78	129.05	126.58	128.12
4038	NASDAQ	VC	Thu, May 24, 2018	129.14	129.52	127.40	128.35
4037	NASDAQ	VC	Wed, May 23, 2018	131.27	131.72	127.88	129.53
4036	NASDAQ	VC	Tue, May 22, 2018	132.08	133.40	131.87	132.30
4035	NASDAQ	VC	Mon, May 21, 2018	133.40	133.73	130.47	131.28
4034	NASDAQ	VC	Fri, May 18, 2018	133.89	134.31	132.06	132.65
4033	NASDAQ	VC	Thu, May 17, 2018	132.69	135.10	130.89	134.09
4032	NASDAQ	VC	Wed, May 16, 2018	130.95	133.97	129.01	132.54
4031	NASDAQ	VC	Tue, May 15, 2018	128.90	130.96	127.05	130.49
4030	NASDAQ	VC	Mon, May 14, 2018	128.86	130.84	128.86	129.67
4029	NASDAQ	VC	Fri, May 11, 2018	129.47	129.70	128.15	128.36
4028	NASDAQ	VC	Thu, May 10, 2018	126.25	129.99	126.25	129.23
4027	NASDAQ	VC	Wed, May 9, 2018	125.61	126.22	124.91	125.76
4026	NASDAQ	VC	Tue, May 8, 2018	122.77	125.76	121.72	125.34
4025	NASDAQ	VC	Mon, May 7, 2018	124.54	125.15	124.29	124.62
4024	NASDAQ	VC	Fri, May 4, 2018	123.52	124.86	122.66	124.68
4023	NASDAQ	VC	Thu, May 3, 2018	123.73	124.26	122.77	123.58
4022	NASDAQ	VC	Wed, May 2, 2018	123.98	124.92	122.70	124.55
4021	NASDAQ	VC	Tue, May 1, 2018	123.86	124.75	121.77	123.64
4020	NASDAQ	VC	Mon, Apr 30, 2018	123.64	125.37	123.01	124.44
4019	NASDAQ	VC	Fri, Apr 27, 2018	125.44	126.44	122.26	122.82
4018	NASDAQ	VC	Thu, Apr 26, 2018	114.30	125.04	111.55	124.16
4017	NASDAQ	VC	Wed, Apr 25, 2018	115.89	117.10	114.38	116.90
4016	NASDAQ	VC	Tue, Apr 24, 2018	117.33	118.46	115.32	116.14
4015	NASDAQ	VC	Mon, Apr 23, 2018	118.23	118.48	116.39	116.68
4014	NASDAQ	VC	Fri, Apr 20, 2018	115.39	117.02	114.99	116.65
4013	NASDAQ	VC	Thu, Apr 19, 2018	115.87	116.73	114.84	115.84
4012	NASDAQ	VC	Wed, Apr 18, 2018	116.62	117.15	115.60	116.24
4011	NASDAQ	VC	Tue, Apr 17, 2018	116.88	117.29	115.37	116.03
4010	NASDAQ	VC	Mon, Apr 16, 2018	114.13	116.90	112.82	115.57
4009	NASDAQ	VC	Fri, Apr 13, 2018	116.19	117.03	111.82	111.94
4008	NASDAQ	VC	Thu, Apr 12, 2018	116.59	117.13	114.97	115.30
4007	NASDAQ	VC	Wed, Apr 11, 2018	115.62	116.58	115.13	115.37
4006	NASDAQ	VC	Tue, Apr 10, 2018	116.14	117.44	115.13	116.06
4005	NASDAQ	VC	Mon, Apr 9, 2018	114.03	114.90	112.55	113.29
4004	NASDAQ	VC	Fri, Apr 6, 2018	112.74	113.91	110.92	112.10
4003	NASDAQ	VC	Thu, Apr 5, 2018	113.32	114.94	109.89	113.48
4002	NASDAQ	VC	Wed, Apr 4, 2018	108.41	113.14	108.41	112.83
4001	NASDAQ	VC	Tue, Apr 3, 2018	109.43	111.67	108.90	110.49
4000	NASDAQ	VC	Mon, Apr 2, 2018	109.93	110.30	105.91	108.50
3999	NASDAQ	VC	Thu, Mar 29, 2018	108.65	111.00	108.45	110.24
3998	NASDAQ	VC	Wed, Mar 28, 2018	110.26	114.29	107.60	107.89
3997	NASDAQ	VC	Tue, Mar 27, 2018	113.30	116.02	109.93	110.35
3996	NASDAQ	VC	Mon, Mar 26, 2018	110.24	113.90	109.46	112.90
3995	NASDAQ	VC	Fri, Mar 23, 2018	113.31	114.69	108.65	108.76
3994	NASDAQ	VC	Thu, Mar 22, 2018	116.99	119.80	113.19	113.45
3993	NASDAQ	VC	Wed, Mar 21, 2018	119.03	121.71	119.00	120.77
3992	NASDAQ	VC	Tue, Mar 20, 2018	119.80	119.83	118.22	118.77
3991	NASDAQ	VC	Mon, Mar 19, 2018	121.33	121.52	118.47	119.20
3990	NASDAQ	VC	Fri, Mar 16, 2018	121.57	122.76	121.00	121.95
3989	NASDAQ	VC	Thu, Mar 15, 2018	122.13	123.48	121.00	121.12
3988	NASDAQ	VC	Wed, Mar 14, 2018	124.29	124.29	121.39	122.00
3987	NASDAQ	VC	Tue, Mar 13, 2018	123.54	125.13	121.64	123.52
3986	NASDAQ	VC	Mon, Mar 12, 2018	123.14	125.14	120.38	122.91
3985	NASDAQ	VC	Fri, Mar 9, 2018	122.85	124.56	121.45	123.09
3984	NASDAQ	VC	Thu, Mar 8, 2018	122.31	122.99	120.91	122.15
3983	NASDAQ	VC	Wed, Mar 7, 2018	119.50	122.53	118.40	121.75
3982	NASDAQ	VC	Tue, Mar 6, 2018	121.42	124.27	119.00	120.67
3981	NASDAQ	VC	Mon, Mar 5, 2018	120.85	122.86	120.46	121.41
3980	NASDAQ	VC	Fri, Mar 2, 2018	122.72	126.40	120.20	121.68
3979	NASDAQ	VC	Thu, Mar 1, 2018	123.62	127.02	121.65	123.46
3978	NASDAQ	VC	Wed, Feb 28, 2018	124.39	126.17	122.75	123.84
3977	NASDAQ	VC	Tue, Feb 27, 2018	128.61	128.99	122.91	124.38
3976	NASDAQ	VC	Mon, Feb 26, 2018	128.00	128.63	126.38	128.41
3975	NASDAQ	VC	Fri, Feb 23, 2018	128.29	128.60	125.88	126.64
3974	NASDAQ	VC	Thu, Feb 22, 2018	122.45	131.25	122.45	127.59
3973	NASDAQ	VC	Wed, Feb 21, 2018	124.71	126.17	120.60	124.41
3972	NASDAQ	VC	Tue, Feb 20, 2018	122.56	127.03	122.55	124.56
3971	NASDAQ	VC	Fri, Feb 16, 2018	124.30	125.35	122.65	123.50
3970	NASDAQ	VC	Thu, Feb 15, 2018	123.84	124.73	122.36	124.37
3969	NASDAQ	VC	Wed, Feb 14, 2018	119.59	123.98	119.59	123.38
3968	NASDAQ	VC	Tue, Feb 13, 2018	120.90	120.90	118.77	120.18
3967	NASDAQ	VC	Mon, Feb 12, 2018	119.98	123.72	119.21	121.59
3966	NASDAQ	VC	Fri, Feb 9, 2018	119.81	121.73	115.45	118.80
3965	NASDAQ	VC	Thu, Feb 8, 2018	124.64	124.89	119.88	119.88
3964	NASDAQ	VC	Wed, Feb 7, 2018	121.27	126.94	121.27	124.75
3963	NASDAQ	VC	Tue, Feb 6, 2018	118.38	123.02	116.11	121.56
3962	NASDAQ	VC	Mon, Feb 5, 2018	122.90	123.74	119.60	120.05
3961	NASDAQ	VC	Fri, Feb 2, 2018	126.61	127.69	123.42	123.93
3960	NASDAQ	VC	Thu, Feb 1, 2018	128.51	131.97	127.26	127.93
3959	NASDAQ	VC	Wed, Jan 31, 2018	132.08	134.03	129.63	130.08
3958	NASDAQ	VC	Tue, Jan 30, 2018	132.10	133.44	131.08	131.34
3957	NASDAQ	VC	Mon, Jan 29, 2018	135.11	137.84	133.09	133.11
3956	NASDAQ	VC	Fri, Jan 26, 2018	132.50	135.65	131.00	135.28
3955	NASDAQ	VC	Thu, Jan 25, 2018	132.96	133.15	129.80	131.23
3954	NASDAQ	VC	Wed, Jan 24, 2018	128.00	133.58	128.00	132.00
3953	NASDAQ	VC	Tue, Jan 23, 2018	129.60	129.73	127.13	127.72
3952	NASDAQ	VC	Mon, Jan 22, 2018	129.00	130.24	126.53	129.40
3951	NASDAQ	VC	Fri, Jan 19, 2018	132.40	133.63	131.00	131.85
3950	NASDAQ	VC	Thu, Jan 18, 2018	135.37	136.63	131.93	132.39
3949	NASDAQ	VC	Wed, Jan 17, 2018	131.19	136.81	130.10	136.12
3948	NASDAQ	VC	Tue, Jan 16, 2018	137.65	137.65	131.10	131.50
3947	NASDAQ	VC	Fri, Jan 12, 2018	138.20	139.36	137.52	138.03
3946	NASDAQ	VC	Thu, Jan 11, 2018	136.76	138.98	135.02	138.08
3945	NASDAQ	VC	Wed, Jan 10, 2018	138.02	138.64	135.37	136.00
3944	NASDAQ	VC	Tue, Jan 9, 2018	136.12	140.64	136.12	138.70
3943	NASDAQ	VC	Mon, Jan 8, 2018	136.87	137.85	135.24	135.90
3942	NASDAQ	VC	Fri, Jan 5, 2018	134.29	137.13	133.62	136.74
3941	NASDAQ	VC	Thu, Jan 4, 2018	129.00	133.92	129.00	133.24
3940	NASDAQ	VC	Wed, Jan 3, 2018	126.00	128.15	124.78	127.68
3939	NASDAQ	VC	Tue, Jan 2, 2018	125.00	126.05	124.34	125.56
3938	NASDAQ	VC	Fri, Dec 29, 2017	128.00	128.00	125.01	125.14
3937	NASDAQ	VC	Thu, Dec 28, 2017	126.30	128.04	125.79	127.84
3936	NASDAQ	VC	Wed, Dec 27, 2017	125.23	126.19	124.80	125.84
3935	NASDAQ	VC	Tue, Dec 26, 2017	124.87	126.45	124.55	125.01
3934	NASDAQ	VC	Fri, Dec 22, 2017	126.77	127.18	125.15	125.39
3933	NASDAQ	VC	Thu, Dec 21, 2017	129.59	129.94	127.45	127.61
3932	NASDAQ	VC	Wed, Dec 20, 2017	128.37	130.36	127.43	129.64
3931	NASDAQ	VC	Tue, Dec 19, 2017	127.75	130.28	126.77	128.37
3930	NASDAQ	VC	Mon, Dec 18, 2017	125.94	128.02	125.16	127.29
3929	NASDAQ	VC	Fri, Dec 15, 2017	123.83	125.99	123.55	124.90
3928	NASDAQ	VC	Thu, Dec 14, 2017	125.54	126.64	123.29	123.55
3927	NASDAQ	VC	Wed, Dec 13, 2017	127.61	128.81	125.48	125.53
3926	NASDAQ	VC	Tue, Dec 12, 2017	128.21	128.43	126.23	127.04
3925	NASDAQ	VC	Mon, Dec 11, 2017	129.08	129.23	127.21	127.98
3924	NASDAQ	VC	Fri, Dec 8, 2017	128.88	129.75	128.12	128.68
3923	NASDAQ	VC	Thu, Dec 7, 2017	126.61	128.95	126.23	128.20
3922	NASDAQ	VC	Wed, Dec 6, 2017	128.23	129.16	126.31	126.69
3921	NASDAQ	VC	Tue, Dec 5, 2017	127.46	129.58	126.44	128.27
3920	NASDAQ	VC	Mon, Dec 4, 2017	131.97	132.70	127.72	127.73
3919	NASDAQ	VC	Fri, Dec 1, 2017	130.94	131.77	129.62	130.88
3918	NASDAQ	VC	Thu, Nov 30, 2017	130.49	132.14	129.86	131.69
3917	NASDAQ	VC	Wed, Nov 29, 2017	132.56	133.04	129.73	129.83
3916	NASDAQ	VC	Tue, Nov 28, 2017	130.47	132.82	130.13	132.42
3915	NASDAQ	VC	Mon, Nov 27, 2017	130.56	131.39	130.03	130.10
3914	NASDAQ	VC	Fri, Nov 24, 2017	130.62	131.22	129.83	130.45
3913	NASDAQ	VC	Wed, Nov 22, 2017	131.60	131.60	129.83	130.64
3912	NASDAQ	VC	Tue, Nov 21, 2017	131.41	131.65	129.74	131.25
3911	NASDAQ	VC	Mon, Nov 20, 2017	129.61	132.59	129.59	131.25
3910	NASDAQ	VC	Fri, Nov 17, 2017	127.91	129.85	127.50	129.17
3909	NASDAQ	VC	Thu, Nov 16, 2017	127.96	128.19	125.65	128.04
3908	NASDAQ	VC	Wed, Nov 15, 2017	126.08	127.45	124.88	127.19
3907	NASDAQ	VC	Tue, Nov 14, 2017	127.21	128.16	126.64	127.23
3906	NASDAQ	VC	Mon, Nov 13, 2017	125.76	127.91	125.35	127.30
3905	NASDAQ	VC	Fri, Nov 10, 2017	125.35	127.58	124.26	126.96
3904	NASDAQ	VC	Thu, Nov 9, 2017	125.33	125.75	123.78	125.60
3903	NASDAQ	VC	Wed, Nov 8, 2017	125.48	126.68	124.43	126.14
3902	NASDAQ	VC	Tue, Nov 7, 2017	125.84	126.53	124.91	125.60
3901	NASDAQ	VC	Mon, Nov 6, 2017	125.80	126.12	124.70	125.75
3900	NASDAQ	VC	Fri, Nov 3, 2017	126.80	127.33	125.48	125.62
3899	NASDAQ	VC	Thu, Nov 2, 2017	125.96	126.80	124.63	126.77
3898	NASDAQ	VC	Wed, Nov 1, 2017	126.05	126.95	125.52	125.88
3897	NASDAQ	VC	Tue, Oct 31, 2017	125.56	126.59	124.76	126.04
3896	NASDAQ	VC	Mon, Oct 30, 2017	126.29	126.46	124.07	124.48
3895	NASDAQ	VC	Fri, Oct 27, 2017	127.64	127.84	124.20	126.19
3894	NASDAQ	VC	Thu, Oct 26, 2017	121.56	126.98	120.05	126.57
3893	NASDAQ	VC	Wed, Oct 25, 2017	124.30	124.30	118.96	121.99
3892	NASDAQ	VC	Tue, Oct 24, 2017	122.44	124.44	122.44	124.03
3891	NASDAQ	VC	Mon, Oct 23, 2017	123.88	124.88	122.52	122.56
3890	NASDAQ	VC	Fri, Oct 20, 2017	123.58	124.79	123.18	123.88
3889	NASDAQ	VC	Thu, Oct 19, 2017	123.53	123.65	122.38	123.01
3888	NASDAQ	VC	Wed, Oct 18, 2017	124.07	124.79	123.49	123.86
3887	NASDAQ	VC	Tue, Oct 17, 2017	124.74	124.74	123.19	123.62
3886	NASDAQ	VC	Mon, Oct 16, 2017	123.90	124.62	123.04	124.47
3885	NASDAQ	VC	Fri, Oct 13, 2017	124.07	124.31	122.70	123.89
3884	NASDAQ	VC	Thu, Oct 12, 2017	123.95	124.55	122.22	123.66
3883	NASDAQ	VC	Wed, Oct 11, 2017	124.34	125.00	123.26	124.51
3882	NASDAQ	VC	Tue, Oct 10, 2017	124.91	125.87	123.47	124.29
3881	NASDAQ	VC	Mon, Oct 9, 2017	125.96	126.39	124.73	125.10
3880	NASDAQ	VC	Fri, Oct 6, 2017	126.73	127.78	125.63	125.73
3879	NASDAQ	VC	Thu, Oct 5, 2017	127.90	128.39	126.54	127.20
3878	NASDAQ	VC	Wed, Oct 4, 2017	126.94	127.89	126.44	127.78
3877	NASDAQ	VC	Tue, Oct 3, 2017	128.11	128.15	125.60	126.80
3876	NASDAQ	VC	Mon, Oct 2, 2017	124.57	126.80	123.89	126.73
3875	NASDAQ	VC	Fri, Sep 29, 2017	123.76	125.23	123.06	123.77
3874	NASDAQ	VC	Thu, Sep 28, 2017	123.79	124.21	122.77	123.68
3873	NASDAQ	VC	Wed, Sep 27, 2017	125.35	125.51	123.38	124.00
3872	NASDAQ	VC	Tue, Sep 26, 2017	123.92	125.63	123.34	124.68
3871	NASDAQ	VC	Mon, Sep 25, 2017	125.51	125.97	123.46	124.19
3870	NASDAQ	VC	Fri, Sep 22, 2017	123.74	125.48	123.50	125.46
3869	NASDAQ	VC	Thu, Sep 21, 2017	122.02	123.68	121.45	123.56
3868	NASDAQ	VC	Wed, Sep 20, 2017	121.48	122.62	119.89	122.04
3867	NASDAQ	VC	Tue, Sep 19, 2017	121.12	121.95	120.30	121.43
3866	NASDAQ	VC	Mon, Sep 18, 2017	120.12	121.31	119.60	121.29
3865	NASDAQ	VC	Fri, Sep 15, 2017	119.05	120.24	118.58	119.70
3864	NASDAQ	VC	Thu, Sep 14, 2017	119.01	119.74	118.14	119.10
3863	NASDAQ	VC	Wed, Sep 13, 2017	119.45	119.46	118.10	119.02
3862	NASDAQ	VC	Tue, Sep 12, 2017	116.25	119.37	115.86	119.36
3861	NASDAQ	VC	Mon, Sep 11, 2017	115.72	116.00	114.75	115.93
3860	NASDAQ	VC	Fri, Sep 8, 2017	113.83	115.12	113.52	114.96
3859	NASDAQ	VC	Thu, Sep 7, 2017	113.59	114.09	112.58	113.83
3858	NASDAQ	VC	Wed, Sep 6, 2017	114.47	114.47	112.44	113.60
3857	NASDAQ	VC	Tue, Sep 5, 2017	115.67	115.77	112.90	113.82
3856	NASDAQ	VC	Fri, Sep 1, 2017	115.77	116.63	114.96	115.83
3855	NASDAQ	VC	Thu, Aug 31, 2017	114.62	116.04	114.62	115.44
3854	NASDAQ	VC	Wed, Aug 30, 2017	113.91	115.27	113.59	114.59
3853	NASDAQ	VC	Tue, Aug 29, 2017	111.67	114.16	111.65	113.98
3852	NASDAQ	VC	Mon, Aug 28, 2017	112.45	112.90	111.86	112.38
3851	NASDAQ	VC	Fri, Aug 25, 2017	113.69	114.49	112.02	112.10
3850	NASDAQ	VC	Thu, Aug 24, 2017	113.75	113.87	112.83	113.28
3849	NASDAQ	VC	Wed, Aug 23, 2017	113.34	114.21	113.25	113.48
3848	NASDAQ	VC	Tue, Aug 22, 2017	114.36	114.74	113.65	113.84
3847	NASDAQ	VC	Mon, Aug 21, 2017	113.31	114.00	112.54	113.93
3846	NASDAQ	VC	Fri, Aug 18, 2017	112.21	113.61	111.25	113.39
3845	NASDAQ	VC	Thu, Aug 17, 2017	114.38	114.44	112.37	112.65
3844	NASDAQ	VC	Wed, Aug 16, 2017	114.51	115.20	114.10	114.52
3843	NASDAQ	VC	Tue, Aug 15, 2017	114.58	114.88	113.93	114.45
3842	NASDAQ	VC	Mon, Aug 14, 2017	114.82	115.02	113.67	114.41
3841	NASDAQ	VC	Fri, Aug 11, 2017	112.94	114.34	112.61	113.82
3840	NASDAQ	VC	Thu, Aug 10, 2017	114.52	114.61	112.79	113.37
3839	NASDAQ	VC	Wed, Aug 9, 2017	115.00	116.27	114.48	115.12
3838	NASDAQ	VC	Tue, Aug 8, 2017	112.86	116.78	112.32	115.71
3837	NASDAQ	VC	Mon, Aug 7, 2017	111.44	113.04	110.91	112.89
3836	NASDAQ	VC	Fri, Aug 4, 2017	109.31	111.48	108.84	111.40
3835	NASDAQ	VC	Thu, Aug 3, 2017	109.51	110.09	108.50	108.70
3834	NASDAQ	VC	Wed, Aug 2, 2017	111.35	112.17	109.50	109.52
3833	NASDAQ	VC	Tue, Aug 1, 2017	111.60	111.75	109.25	111.37
3832	NASDAQ	VC	Mon, Jul 31, 2017	111.58	111.73	110.21	111.54
3831	NASDAQ	VC	Fri, Jul 28, 2017	110.77	111.93	110.01	111.44
3830	NASDAQ	VC	Thu, Jul 27, 2017	110.64	112.11	106.50	111.53
3829	NASDAQ	VC	Wed, Jul 26, 2017	109.67	110.56	108.88	109.97
3828	NASDAQ	VC	Tue, Jul 25, 2017	108.83	110.19	107.89	109.59
3827	NASDAQ	VC	Mon, Jul 24, 2017	107.81	108.85	107.58	108.10
3826	NASDAQ	VC	Fri, Jul 21, 2017	109.93	109.93	105.40	107.80
3825	NASDAQ	VC	Thu, Jul 20, 2017	109.91	110.63	109.30	110.55
3824	NASDAQ	VC	Wed, Jul 19, 2017	108.15	109.74	107.62	109.25
3823	NASDAQ	VC	Tue, Jul 18, 2017	106.38	107.74	106.12	107.66
3822	NASDAQ	VC	Mon, Jul 17, 2017	107.06	107.06	106.19	106.30
3821	NASDAQ	VC	Fri, Jul 14, 2017	105.31	105.87	104.51	105.30
3820	NASDAQ	VC	Thu, Jul 13, 2017	105.20	106.31	105.08	105.33
3819	NASDAQ	VC	Wed, Jul 12, 2017	104.85	106.15	104.55	105.20
3818	NASDAQ	VC	Tue, Jul 11, 2017	104.84	105.77	103.96	104.24
3817	NASDAQ	VC	Mon, Jul 10, 2017	103.30	104.96	102.37	104.61
3816	NASDAQ	VC	Fri, Jul 7, 2017	101.52	103.44	101.33	102.89
3815	NASDAQ	VC	Thu, Jul 6, 2017	103.25	104.16	101.17	101.27
3814	NASDAQ	VC	Wed, Jul 5, 2017	101.46	104.47	101.46	103.97
3813	NASDAQ	VC	Mon, Jul 3, 2017	102.74	103.95	101.17	101.30
3812	NASDAQ	VC	Fri, Jun 30, 2017	101.88	102.93	101.73	102.06
3811	NASDAQ	VC	Thu, Jun 29, 2017	101.00	102.16	100.22	101.40
3810	NASDAQ	VC	Wed, Jun 28, 2017	99.60	102.16	98.84	100.98
3809	NASDAQ	VC	Tue, Jun 27, 2017	97.55	99.26	96.55	98.92
3808	NASDAQ	VC	Mon, Jun 26, 2017	96.82	99.00	96.82	98.54
3807	NASDAQ	VC	Fri, Jun 23, 2017	95.02	96.08	94.28	95.91
3806	NASDAQ	VC	Thu, Jun 22, 2017	93.67	95.24	93.20	94.86
3805	NASDAQ	VC	Wed, Jun 21, 2017	92.87	94.47	92.00	94.20
3804	NASDAQ	VC	Tue, Jun 20, 2017	93.72	93.72	91.75	92.45
3803	NASDAQ	VC	Mon, Jun 19, 2017	93.02	93.48	92.42	93.26
3802	NASDAQ	VC	Fri, Jun 16, 2017	95.00	95.44	91.20	92.37
3801	NASDAQ	VC	Thu, Jun 15, 2017	97.61	97.61	94.78	95.16
3800	NASDAQ	VC	Wed, Jun 14, 2017	99.34	99.34	97.85	98.25
3799	NASDAQ	VC	Tue, Jun 13, 2017	100.52	100.52	98.58	99.22
3798	NASDAQ	VC	Mon, Jun 12, 2017	100.81	101.03	99.29	99.99
3797	NASDAQ	VC	Fri, Jun 9, 2017	100.56	101.62	100.03	100.94
3796	NASDAQ	VC	Thu, Jun 8, 2017	101.42	101.86	100.31	100.85
3795	NASDAQ	VC	Wed, Jun 7, 2017	102.49	103.00	101.74	102.69
3794	NASDAQ	VC	Tue, Jun 6, 2017	101.52	102.79	100.19	102.30
3793	NASDAQ	VC	Mon, Jun 5, 2017	102.00	103.19	101.70	101.99
3792	NASDAQ	VC	Fri, Jun 2, 2017	101.56	102.22	100.27	102.04
3791	NASDAQ	VC	Thu, Jun 1, 2017	100.20	102.43	100.20	101.45
3790	NASDAQ	VC	Wed, May 31, 2017	99.62	100.66	97.12	100.29
3789	NASDAQ	VC	Tue, May 30, 2017	100.14	100.54	98.84	99.37
3788	NASDAQ	VC	Fri, May 26, 2017	99.96	100.52	99.09	100.26
3787	NASDAQ	VC	Thu, May 25, 2017	100.22	100.95	98.57	99.70
3786	NASDAQ	VC	Wed, May 24, 2017	99.08	100.21	98.54	100.02
3785	NASDAQ	VC	Tue, May 23, 2017	100.31	100.94	98.96	98.99
3784	NASDAQ	VC	Mon, May 22, 2017	100.03	100.77	99.29	100.07
3783	NASDAQ	VC	Fri, May 19, 2017	100.32	100.86	99.43	99.96
3782	NASDAQ	VC	Thu, May 18, 2017	98.04	100.31	97.42	99.90
3781	NASDAQ	VC	Wed, May 17, 2017	101.59	101.71	98.03	98.23
3780	NASDAQ	VC	Tue, May 16, 2017	103.10	103.10	101.58	102.53
3779	NASDAQ	VC	Mon, May 15, 2017	103.61	104.00	102.13	102.81
3778	NASDAQ	VC	Fri, May 12, 2017	103.66	106.95	102.51	103.58
3777	NASDAQ	VC	Thu, May 11, 2017	101.65	102.23	100.60	101.76
3776	NASDAQ	VC	Wed, May 10, 2017	102.17	102.58	101.28	101.75
3775	NASDAQ	VC	Tue, May 9, 2017	100.90	102.54	100.90	102.23
3774	NASDAQ	VC	Mon, May 8, 2017	100.68	101.83	100.43	101.18
3773	NASDAQ	VC	Fri, May 5, 2017	101.52	101.86	99.90	100.97
3772	NASDAQ	VC	Thu, May 4, 2017	101.28	101.74	100.40	101.05
3771	NASDAQ	VC	Wed, May 3, 2017	100.52	102.84	99.61	101.37
3770	NASDAQ	VC	Tue, May 2, 2017	102.62	102.90	98.88	100.41
3769	NASDAQ	VC	Mon, May 1, 2017	103.59	103.98	102.03	102.85
3768	NASDAQ	VC	Fri, Apr 28, 2017	104.16	105.64	101.96	102.95
3767	NASDAQ	VC	Thu, Apr 27, 2017	100.24	104.70	100.07	102.98
3766	NASDAQ	VC	Wed, Apr 26, 2017	98.73	99.40	97.99	98.48
3765	NASDAQ	VC	Tue, Apr 25, 2017	98.57	98.89	97.75	98.08
3764	NASDAQ	VC	Mon, Apr 24, 2017	97.60	98.24	97.00	97.87
3763	NASDAQ	VC	Fri, Apr 21, 2017	96.53	97.85	96.53	97.02
3762	NASDAQ	VC	Thu, Apr 20, 2017	96.18	97.25	95.95	97.11
3761	NASDAQ	VC	Wed, Apr 19, 2017	94.29	96.04	94.25	95.44
3760	NASDAQ	VC	Tue, Apr 18, 2017	94.69	95.06	93.90	94.25
3759	NASDAQ	VC	Mon, Apr 17, 2017	94.85	95.20	94.23	95.13
3758	NASDAQ	VC	Thu, Apr 13, 2017	94.23	95.18	93.68	94.41
3757	NASDAQ	VC	Wed, Apr 12, 2017	95.43	95.70	94.40	94.59
3756	NASDAQ	VC	Tue, Apr 11, 2017	94.84	95.99	94.18	95.68
3755	NASDAQ	VC	Mon, Apr 10, 2017	95.11	96.03	95.11	95.22
3754	NASDAQ	VC	Fri, Apr 7, 2017	94.91	95.49	94.50	95.03
3753	NASDAQ	VC	Thu, Apr 6, 2017	94.85	95.18	94.01	95.08
3752	NASDAQ	VC	Wed, Apr 5, 2017	95.74	96.25	94.66	94.77
3751	NASDAQ	VC	Tue, Apr 4, 2017	96.39	96.68	94.70	95.12
3750	NASDAQ	VC	Mon, Apr 3, 2017	99.43	99.48	95.92	96.83
3749	NASDAQ	VC	Fri, Mar 31, 2017	98.25	98.79	97.42	97.95
3748	NASDAQ	VC	Thu, Mar 30, 2017	97.49	98.30	97.47	98.14
3747	NASDAQ	VC	Wed, Mar 29, 2017	97.75	98.58	97.15	97.61
3746	NASDAQ	VC	Tue, Mar 28, 2017	95.50	98.09	95.50	97.40
3745	NASDAQ	VC	Mon, Mar 27, 2017	95.00	95.94	94.25	95.59
3744	NASDAQ	VC	Fri, Mar 24, 2017	95.50	96.23	94.84	95.71
3743	NASDAQ	VC	Thu, Mar 23, 2017	94.99	95.80	94.61	95.29
3742	NASDAQ	VC	Wed, Mar 22, 2017	95.66	97.18	94.53	95.60
3741	NASDAQ	VC	Tue, Mar 21, 2017	99.95	100.18	95.62	95.67
3740	NASDAQ	VC	Mon, Mar 20, 2017	99.46	100.24	99.02	99.80
3739	NASDAQ	VC	Fri, Mar 17, 2017	100.97	100.97	99.05	99.52
3738	NASDAQ	VC	Thu, Mar 16, 2017	100.92	101.93	100.16	100.46
3737	NASDAQ	VC	Wed, Mar 15, 2017	99.80	103.20	99.33	101.12
3736	NASDAQ	VC	Tue, Mar 14, 2017	98.17	99.71	97.37	99.03
3735	NASDAQ	VC	Mon, Mar 13, 2017	95.00	99.40	94.95	98.26
3734	NASDAQ	VC	Fri, Mar 10, 2017	93.57	94.49	93.00	93.55
3733	NASDAQ	VC	Thu, Mar 9, 2017	94.15	94.70	92.66	92.73
3732	NASDAQ	VC	Wed, Mar 8, 2017	92.70	94.70	92.13	93.84
3731	NASDAQ	VC	Tue, Mar 7, 2017	93.38	94.00	92.29	92.31
3730	NASDAQ	VC	Mon, Mar 6, 2017	94.26	94.89	93.95	93.98
3729	NASDAQ	VC	Fri, Mar 3, 2017	94.99	95.56	93.98	94.75
3728	NASDAQ	VC	Thu, Mar 2, 2017	95.07	95.93	94.60	95.03
3727	NASDAQ	VC	Wed, Mar 1, 2017	93.59	96.61	93.59	95.11
3726	NASDAQ	VC	Tue, Feb 28, 2017	94.42	94.52	92.58	92.67
3725	NASDAQ	VC	Mon, Feb 27, 2017	93.17	95.17	93.02	94.74
3724	NASDAQ	VC	Fri, Feb 24, 2017	92.75	94.80	91.98	94.16
3723	NASDAQ	VC	Thu, Feb 23, 2017	97.90	98.79	92.78	92.93
3722	NASDAQ	VC	Wed, Feb 22, 2017	93.53	94.55	92.62	94.48
3721	NASDAQ	VC	Tue, Feb 21, 2017	91.37	93.82	91.24	93.63
3720	NASDAQ	VC	Fri, Feb 17, 2017	90.36	91.80	89.60	91.49
3719	NASDAQ	VC	Thu, Feb 16, 2017	91.43	91.71	90.30	91.07
3718	NASDAQ	VC	Wed, Feb 15, 2017	91.83	92.03	91.03	91.25
3717	NASDAQ	VC	Tue, Feb 14, 2017	91.19	92.31	90.25	91.88
3716	NASDAQ	VC	Mon, Feb 13, 2017	91.61	92.43	90.75	91.55
3715	NASDAQ	VC	Fri, Feb 10, 2017	91.57	91.96	91.15	91.24
3714	NASDAQ	VC	Thu, Feb 9, 2017	90.43	91.84	90.14	91.54
3713	NASDAQ	VC	Wed, Feb 8, 2017	88.88	90.78	88.61	90.47
3712	NASDAQ	VC	Tue, Feb 7, 2017	89.46	89.46	88.29	89.12
3711	NASDAQ	VC	Mon, Feb 6, 2017	89.60	89.79	88.74	89.49
3710	NASDAQ	VC	Fri, Feb 3, 2017	91.70	91.70	89.48	89.69
3709	NASDAQ	VC	Thu, Feb 2, 2017	91.40	91.63	90.30	90.91
3708	NASDAQ	VC	Wed, Feb 1, 2017	90.03	91.19	89.72	90.86
3707	NASDAQ	VC	Tue, Jan 31, 2017	87.84	89.79	87.25	89.57
3706	NASDAQ	VC	Mon, Jan 30, 2017	87.97	88.35	86.10	88.20
3705	NASDAQ	VC	Fri, Jan 27, 2017	90.60	90.60	88.74	88.75
3704	NASDAQ	VC	Thu, Jan 26, 2017	91.95	92.45	90.47	90.61
3703	NASDAQ	VC	Wed, Jan 25, 2017	92.47	93.37	91.38	91.95
3702	NASDAQ	VC	Tue, Jan 24, 2017	91.19	92.40	91.19	91.42
3701	NASDAQ	VC	Mon, Jan 23, 2017	91.63	92.28	89.73	90.64
3700	NASDAQ	VC	Fri, Jan 20, 2017	90.46	91.89	90.43	91.89
3699	NASDAQ	VC	Thu, Jan 19, 2017	88.79	90.14	88.79	90.11
3698	NASDAQ	VC	Wed, Jan 18, 2017	88.57	88.57	87.33	88.27
3697	NASDAQ	VC	Tue, Jan 17, 2017	87.71	87.71	86.52	87.67
3696	NASDAQ	VC	Fri, Jan 13, 2017	87.08	88.65	86.87	87.69
3695	NASDAQ	VC	Thu, Jan 12, 2017	88.53	88.70	86.47	87.19
3694	NASDAQ	VC	Wed, Jan 11, 2017	89.00	90.12	87.44	89.06
3693	NASDAQ	VC	Tue, Jan 10, 2017	85.00	87.78	83.78	86.53
3692	NASDAQ	VC	Mon, Jan 9, 2017	83.49	83.49	81.46	81.68
3691	NASDAQ	VC	Fri, Jan 6, 2017	83.96	84.29	83.25	83.40
3690	NASDAQ	VC	Thu, Jan 5, 2017	83.70	84.48	83.70	83.91
3689	NASDAQ	VC	Wed, Jan 4, 2017	82.02	84.19	82.02	84.07
3688	NASDAQ	VC	Tue, Jan 3, 2017	81.27	81.94	80.24	80.94
3687	NASDAQ	VC	Fri, Dec 30, 2016	80.36	80.56	79.69	80.34
3686	NASDAQ	VC	Thu, Dec 29, 2016	80.40	81.14	79.54	80.10
3685	NASDAQ	VC	Wed, Dec 28, 2016	81.09	81.15	79.96	80.33
3684	NASDAQ	VC	Tue, Dec 27, 2016	80.99	81.97	80.66	80.81
3683	NASDAQ	VC	Fri, Dec 23, 2016	79.90	80.99	79.84	80.86
3682	NASDAQ	VC	Thu, Dec 22, 2016	81.90	81.90	79.80	79.89
3681	NASDAQ	VC	Wed, Dec 21, 2016	82.42	82.92	82.12	82.14
3680	NASDAQ	VC	Tue, Dec 20, 2016	82.23	83.13	81.87	82.88
3679	NASDAQ	VC	Mon, Dec 19, 2016	81.86	82.82	81.10	81.79
3678	NASDAQ	VC	Fri, Dec 16, 2016	82.83	83.16	82.01	82.19
3677	NASDAQ	VC	Thu, Dec 15, 2016	82.39	83.23	82.14	82.45
3676	NASDAQ	VC	Wed, Dec 14, 2016	83.16	83.50	82.17	82.30
3675	NASDAQ	VC	Tue, Dec 13, 2016	83.58	84.45	83.21	83.75
3674	NASDAQ	VC	Mon, Dec 12, 2016	83.89	84.06	83.11	83.95
3673	NASDAQ	VC	Fri, Dec 9, 2016	84.21	84.21	83.62	83.90
3672	NASDAQ	VC	Thu, Dec 8, 2016	83.84	84.48	83.23	84.21
3671	NASDAQ	VC	Wed, Dec 7, 2016	79.97	84.12	79.92	84.08
3670	NASDAQ	VC	Tue, Dec 6, 2016	79.90	80.02	78.92	79.96
3669	NASDAQ	VC	Mon, Dec 5, 2016	80.58	81.17	79.83	79.86
3668	NASDAQ	VC	Fri, Dec 2, 2016	79.65	79.84	79.03	79.81
3667	NASDAQ	VC	Thu, Dec 1, 2016	79.00	79.71	78.73	79.55
3666	NASDAQ	VC	Wed, Nov 30, 2016	78.59	79.15	78.06	78.67
3665	NASDAQ	VC	Tue, Nov 29, 2016	77.97	78.52	76.95	78.28
3664	NASDAQ	VC	Mon, Nov 28, 2016	78.88	79.05	77.29	78.02
3663	NASDAQ	VC	Fri, Nov 25, 2016	79.05	79.25	78.73	79.12
3662	NASDAQ	VC	Wed, Nov 23, 2016	79.25	79.81	78.49	79.07
3661	NASDAQ	VC	Tue, Nov 22, 2016	79.65	79.65	78.75	79.04
3660	NASDAQ	VC	Mon, Nov 21, 2016	79.84	80.43	78.71	79.47
3659	NASDAQ	VC	Fri, Nov 18, 2016	80.72	80.89	79.08	79.45
3658	NASDAQ	VC	Thu, Nov 17, 2016	78.75	82.26	77.82	80.74
3657	NASDAQ	VC	Wed, Nov 16, 2016	76.76	79.03	76.50	78.60
3656	NASDAQ	VC	Tue, Nov 15, 2016	75.81	77.11	74.66	77.01
3655	NASDAQ	VC	Mon, Nov 14, 2016	71.72	77.17	70.91	76.36
3654	NASDAQ	VC	Fri, Nov 11, 2016	69.08	70.24	68.82	69.64
3653	NASDAQ	VC	Thu, Nov 10, 2016	68.66	69.78	67.50	69.19
3652	NASDAQ	VC	Wed, Nov 9, 2016	69.00	69.00	67.36	68.42
3651	NASDAQ	VC	Tue, Nov 8, 2016	70.23	70.62	69.82	70.30
3650	NASDAQ	VC	Mon, Nov 7, 2016	69.63	70.71	69.10	70.56
3649	NASDAQ	VC	Fri, Nov 4, 2016	68.37	69.54	68.03	68.74
3648	NASDAQ	VC	Thu, Nov 3, 2016	69.57	69.91	68.24	68.37
3647	NASDAQ	VC	Wed, Nov 2, 2016	69.63	70.03	68.78	69.08
3646	NASDAQ	VC	Tue, Nov 1, 2016	70.66	70.98	69.43	69.80
3645	NASDAQ	VC	Mon, Oct 31, 2016	70.02	70.79	69.83	70.61
3644	NASDAQ	VC	Fri, Oct 28, 2016	69.49	70.41	68.95	69.80
3643	NASDAQ	VC	Thu, Oct 27, 2016	68.17	71.02	67.47	68.95
3642	NASDAQ	VC	Wed, Oct 26, 2016	66.86	68.14	66.40	68.03
3641	NASDAQ	VC	Tue, Oct 25, 2016	68.99	69.20	66.71	67.00
3640	NASDAQ	VC	Mon, Oct 24, 2016	68.22	69.41	68.04	69.07
3639	NASDAQ	VC	Fri, Oct 21, 2016	67.23	67.95	66.91	67.78
3638	NASDAQ	VC	Thu, Oct 20, 2016	66.88	67.67	66.72	67.52
3637	NASDAQ	VC	Wed, Oct 19, 2016	66.15	66.92	65.70	66.85
3636	NASDAQ	VC	Tue, Oct 18, 2016	69.34	69.34	64.95	65.73
3635	NASDAQ	VC	Mon, Oct 17, 2016	68.97	69.96	68.79	68.84
3634	NASDAQ	VC	Fri, Oct 14, 2016	68.73	69.49	68.43	69.05
3633	NASDAQ	VC	Thu, Oct 13, 2016	68.87	68.87	67.65	68.45
3632	NASDAQ	VC	Wed, Oct 12, 2016	69.34	69.77	69.05	69.50
3631	NASDAQ	VC	Tue, Oct 11, 2016	70.50	70.58	68.95	69.37
3630	NASDAQ	VC	Mon, Oct 10, 2016	70.65	71.67	70.49	70.72
3629	NASDAQ	VC	Fri, Oct 7, 2016	70.26	70.56	69.75	70.42
3628	NASDAQ	VC	Thu, Oct 6, 2016	71.12	71.12	69.26	70.22
3627	NASDAQ	VC	Wed, Oct 5, 2016	70.58	71.38	70.55	71.14
3626	NASDAQ	VC	Tue, Oct 4, 2016	71.50	71.72	70.12	70.44
3625	NASDAQ	VC	Mon, Oct 3, 2016	71.54	72.24	71.38	71.45
3624	NASDAQ	VC	Fri, Sep 30, 2016	71.07	72.03	70.70	71.66
3623	NASDAQ	VC	Thu, Sep 29, 2016	71.65	71.98	70.70	70.81
3622	NASDAQ	VC	Wed, Sep 28, 2016	71.80	72.05	71.17	71.69
3621	NASDAQ	VC	Tue, Sep 27, 2016	71.14	71.80	71.14	71.44
3620	NASDAQ	VC	Mon, Sep 26, 2016	71.75	71.89	71.04	71.38
3619	NASDAQ	VC	Fri, Sep 23, 2016	72.37	72.59	71.58	72.20
3618	NASDAQ	VC	Thu, Sep 22, 2016	72.23	73.13	72.23	72.61
3617	NASDAQ	VC	Wed, Sep 21, 2016	71.87	72.53	71.42	71.76
3616	NASDAQ	VC	Tue, Sep 20, 2016	72.86	72.86	71.40	71.46
3615	NASDAQ	VC	Mon, Sep 19, 2016	72.25	73.07	72.00	72.40
3614	NASDAQ	VC	Fri, Sep 16, 2016	72.07	72.46	71.59	71.80
3613	NASDAQ	VC	Thu, Sep 15, 2016	70.78	72.58	70.70	72.52
3612	NASDAQ	VC	Wed, Sep 14, 2016	70.41	71.47	69.97	70.64
3611	NASDAQ	VC	Tue, Sep 13, 2016	70.59	71.29	70.19	70.52
3610	NASDAQ	VC	Mon, Sep 12, 2016	69.86	71.51	69.31	71.34
3609	NASDAQ	VC	Fri, Sep 9, 2016	71.84	72.25	70.31	70.41
3608	NASDAQ	VC	Thu, Sep 8, 2016	72.03	72.85	71.75	72.55
3607	NASDAQ	VC	Wed, Sep 7, 2016	71.80	72.59	71.80	72.26
3606	NASDAQ	VC	Tue, Sep 6, 2016	72.29	72.67	71.67	72.10
3605	NASDAQ	VC	Fri, Sep 2, 2016	71.54	72.15	70.79	72.06
3604	NASDAQ	VC	Thu, Sep 1, 2016	70.94	71.57	70.25	71.28
3603	NASDAQ	VC	Wed, Aug 31, 2016	70.67	71.24	70.26	70.70
3602	NASDAQ	VC	Tue, Aug 30, 2016	71.33	71.69	70.28	70.78
3601	NASDAQ	VC	Mon, Aug 29, 2016	71.13	71.58	70.90	71.33
3600	NASDAQ	VC	Fri, Aug 26, 2016	71.32	72.09	70.73	71.06
3599	NASDAQ	VC	Thu, Aug 25, 2016	71.15	71.26	70.10	71.12
3598	NASDAQ	VC	Wed, Aug 24, 2016	71.60	71.71	71.28	71.39
3597	NASDAQ	VC	Tue, Aug 23, 2016	70.92	71.69	70.56	71.63
3596	NASDAQ	VC	Mon, Aug 22, 2016	70.38	70.80	70.09	70.55
3595	NASDAQ	VC	Fri, Aug 19, 2016	70.13	70.87	70.13	70.58
3594	NASDAQ	VC	Thu, Aug 18, 2016	70.70	70.94	70.37	70.47
3593	NASDAQ	VC	Wed, Aug 17, 2016	70.52	70.72	70.05	70.69
3592	NASDAQ	VC	Tue, Aug 16, 2016	70.80	70.89	70.11	70.61
3591	NASDAQ	VC	Mon, Aug 15, 2016	70.67	71.33	70.67	71.00
3590	NASDAQ	VC	Fri, Aug 12, 2016	70.92	70.92	70.21	70.58
3589	NASDAQ	VC	Thu, Aug 11, 2016	71.06	71.41	70.87	71.09
3588	NASDAQ	VC	Wed, Aug 10, 2016	70.62	70.91	70.16	70.75
3587	NASDAQ	VC	Tue, Aug 9, 2016	70.80	71.44	70.29	70.39
3586	NASDAQ	VC	Mon, Aug 8, 2016	71.13	71.35	70.40	70.72
3585	NASDAQ	VC	Fri, Aug 5, 2016	71.00	71.95	70.79	70.95
3584	NASDAQ	VC	Thu, Aug 4, 2016	69.72	70.99	69.66	70.60
3583	NASDAQ	VC	Wed, Aug 3, 2016	68.24	69.78	67.77	69.76
3582	NASDAQ	VC	Tue, Aug 2, 2016	69.37	69.57	66.71	68.15
3581	NASDAQ	VC	Mon, Aug 1, 2016	70.14	70.49	69.41	69.59
3580	NASDAQ	VC	Fri, Jul 29, 2016	69.70	70.92	69.29	70.09
3579	NASDAQ	VC	Thu, Jul 28, 2016	68.20	69.61	65.57	69.31
3578	NASDAQ	VC	Wed, Jul 27, 2016	70.29	70.75	69.00	69.12
3577	NASDAQ	VC	Tue, Jul 26, 2016	68.21	70.31	67.97	70.18
3576	NASDAQ	VC	Mon, Jul 25, 2016	68.00	69.02	68.00	68.08
3575	NASDAQ	VC	Fri, Jul 22, 2016	67.74	68.35	67.46	67.99
3574	NASDAQ	VC	Thu, Jul 21, 2016	68.46	69.21	67.67	67.95
3573	NASDAQ	VC	Wed, Jul 20, 2016	68.17	68.49	67.42	68.14
3572	NASDAQ	VC	Tue, Jul 19, 2016	67.18	68.07	67.08	67.62
3571	NASDAQ	VC	Mon, Jul 18, 2016	67.31	67.89	67.16	67.70
3570	NASDAQ	VC	Fri, Jul 15, 2016	67.75	68.22	67.34	67.34
3569	NASDAQ	VC	Thu, Jul 14, 2016	67.53	68.53	67.34	67.41
3568	NASDAQ	VC	Wed, Jul 13, 2016	67.18	67.34	66.60	66.98
3567	NASDAQ	VC	Tue, Jul 12, 2016	66.95	67.48	66.80	67.06
3566	NASDAQ	VC	Mon, Jul 11, 2016	66.21	67.31	66.18	66.23
3565	NASDAQ	VC	Fri, Jul 8, 2016	65.25	66.75	65.25	65.84
3564	NASDAQ	VC	Thu, Jul 7, 2016	63.86	65.26	63.69	64.64
3563	NASDAQ	VC	Wed, Jul 6, 2016	63.52	64.15	63.04	63.63
3562	NASDAQ	VC	Tue, Jul 5, 2016	65.42	65.42	63.34	63.76
3561	NASDAQ	VC	Fri, Jul 1, 2016	66.00	67.25	65.55	66.11
3560	NASDAQ	VC	Thu, Jun 30, 2016	66.22	66.90	65.59	65.81
3559	NASDAQ	VC	Wed, Jun 29, 2016	66.75	67.39	66.50	66.65
3558	NASDAQ	VC	Tue, Jun 28, 2016	64.83	66.34	64.83	66.26
3557	NASDAQ	VC	Mon, Jun 27, 2016	67.36	67.42	64.11	64.55
3556	NASDAQ	VC	Fri, Jun 24, 2016	70.00	70.40	67.96	68.39
3555	NASDAQ	VC	Thu, Jun 23, 2016	72.71	73.34	72.11	72.92
3554	NASDAQ	VC	Wed, Jun 22, 2016	72.73	73.61	72.35	72.63
3553	NASDAQ	VC	Tue, Jun 21, 2016	73.57	73.59	72.33	72.79
3552	NASDAQ	VC	Mon, Jun 20, 2016	74.59	74.99	73.16	73.39
3551	NASDAQ	VC	Fri, Jun 17, 2016	72.36	73.64	72.36	73.37
3550	NASDAQ	VC	Thu, Jun 16, 2016	71.92	72.67	71.11	72.48
3549	NASDAQ	VC	Wed, Jun 15, 2016	72.22	73.12	72.11	72.39
3548	NASDAQ	VC	Tue, Jun 14, 2016	72.30	72.94	71.96	72.28
3547	NASDAQ	VC	Mon, Jun 13, 2016	73.15	73.29	72.30	72.49
3546	NASDAQ	VC	Fri, Jun 10, 2016	74.06	74.07	73.21	73.62
3545	NASDAQ	VC	Thu, Jun 9, 2016	74.55	74.87	73.93	74.53
3544	NASDAQ	VC	Wed, Jun 8, 2016	74.69	75.61	74.25	75.06
3543	NASDAQ	VC	Tue, Jun 7, 2016	73.86	74.74	73.70	74.48
3542	NASDAQ	VC	Mon, Jun 6, 2016	73.58	74.07	73.28	73.89
3541	NASDAQ	VC	Fri, Jun 3, 2016	74.22	74.46	73.44	73.47
3540	NASDAQ	VC	Thu, Jun 2, 2016	73.82	75.34	73.57	74.54
3539	NASDAQ	VC	Wed, Jun 1, 2016	74.60	74.73	73.37	74.04
3538	NASDAQ	VC	Tue, May 31, 2016	74.17	75.18	74.00	74.98
3537	NASDAQ	VC	Fri, May 27, 2016	73.72	74.22	73.72	74.17
3536	NASDAQ	VC	Thu, May 26, 2016	73.98	74.06	73.24	73.54
3535	NASDAQ	VC	Wed, May 25, 2016	73.37	74.13	72.92	73.69
3534	NASDAQ	VC	Tue, May 24, 2016	72.65	73.74	72.65	72.95
3533	NASDAQ	VC	Mon, May 23, 2016	71.57	71.91	71.35	71.59
3532	NASDAQ	VC	Fri, May 20, 2016	71.00	71.68	70.81	71.59
3531	NASDAQ	VC	Thu, May 19, 2016	71.48	71.94	70.37	70.82
3530	NASDAQ	VC	Wed, May 18, 2016	72.30	72.79	71.51	72.17
3529	NASDAQ	VC	Tue, May 17, 2016	73.36	73.74	72.06	72.42
3528	NASDAQ	VC	Mon, May 16, 2016	73.16	74.42	73.16	73.70
3527	NASDAQ	VC	Fri, May 13, 2016	73.77	74.79	72.90	73.23
3526	NASDAQ	VC	Thu, May 12, 2016	74.18	74.69	73.73	74.11
3525	NASDAQ	VC	Wed, May 11, 2016	74.10	75.55	73.96	74.06
3524	NASDAQ	VC	Tue, May 10, 2016	74.83	75.08	74.46	74.64
3523	NASDAQ	VC	Mon, May 9, 2016	75.00	75.90	74.10	74.13
3522	NASDAQ	VC	Fri, May 6, 2016	74.35	74.67	73.62	74.58
3521	NASDAQ	VC	Thu, May 5, 2016	75.88	76.00	74.35	74.41
3520	NASDAQ	VC	Wed, May 4, 2016	76.03	76.65	74.70	75.42
3519	NASDAQ	VC	Tue, May 3, 2016	78.97	79.06	75.38	76.73
3518	NASDAQ	VC	Mon, May 2, 2016	79.77	80.67	79.57	80.50
3517	NASDAQ	VC	Fri, Apr 29, 2016	79.80	80.61	79.03	79.67
3516	NASDAQ	VC	Thu, Apr 28, 2016	79.15	80.38	76.67	79.55
3515	NASDAQ	VC	Wed, Apr 27, 2016	80.71	80.92	79.75	79.95
3514	NASDAQ	VC	Tue, Apr 26, 2016	80.13	80.76	79.66	80.76
3513	NASDAQ	VC	Mon, Apr 25, 2016	79.64	79.85	79.12	79.67
3512	NASDAQ	VC	Fri, Apr 22, 2016	79.23	80.22	79.23	79.86
3511	NASDAQ	VC	Thu, Apr 21, 2016	80.92	81.04	79.27	79.51
3510	NASDAQ	VC	Wed, Apr 20, 2016	79.25	80.78	79.10	80.55
3509	NASDAQ	VC	Tue, Apr 19, 2016	79.64	80.00	79.29	79.44
3508	NASDAQ	VC	Mon, Apr 18, 2016	78.68	79.48	78.40	79.04
3507	NASDAQ	VC	Fri, Apr 15, 2016	79.34	79.59	78.10	78.80
3506	NASDAQ	VC	Thu, Apr 14, 2016	79.52	80.34	78.96	79.23
3505	NASDAQ	VC	Wed, Apr 13, 2016	77.72	79.29	77.63	79.20
3504	NASDAQ	VC	Tue, Apr 12, 2016	77.24	78.20	76.81	77.01
3503	NASDAQ	VC	Mon, Apr 11, 2016	76.86	77.72	76.83	76.86
3502	NASDAQ	VC	Fri, Apr 8, 2016	76.59	77.38	75.81	76.54
3501	NASDAQ	VC	Thu, Apr 7, 2016	76.70	77.59	75.85	76.13
3500	NASDAQ	VC	Wed, Apr 6, 2016	76.79	77.04	76.16	76.98
3499	NASDAQ	VC	Tue, Apr 5, 2016	75.96	75.96	75.96	76.51
3498	NASDAQ	VC	Mon, Apr 4, 2016	77.46	78.03	75.62	75.96
3497	NASDAQ	VC	Fri, Apr 1, 2016	79.00	79.11	77.37	77.63
3496	NASDAQ	VC	Thu, Mar 31, 2016	80.48	80.60	79.29	79.59
3495	NASDAQ	VC	Wed, Mar 30, 2016	80.76	80.85	79.85	80.45
3494	NASDAQ	VC	Tue, Mar 29, 2016	78.25	80.76	78.25	80.19
3493	NASDAQ	VC	Mon, Mar 28, 2016	79.74	80.01	78.55	78.75
3492	NASDAQ	VC	Thu, Mar 24, 2016	79.36	79.36	79.36	79.79
3491	NASDAQ	VC	Wed, Mar 23, 2016	78.58	80.18	78.50	79.36
3490	NASDAQ	VC	Tue, Mar 22, 2016	78.05	79.34	78.05	79.06
3489	NASDAQ	VC	Mon, Mar 21, 2016	78.26	79.11	78.00	78.60
3488	NASDAQ	VC	Fri, Mar 18, 2016	77.92	78.90	77.76	78.47
3487	NASDAQ	VC	Thu, Mar 17, 2016	77.82	78.63	77.39	78.17
3486	NASDAQ	VC	Wed, Mar 16, 2016	76.21	78.54	76.21	78.12
3485	NASDAQ	VC	Tue, Mar 15, 2016	75.76	75.76	75.76	76.45
3484	NASDAQ	VC	Mon, Mar 14, 2016	76.17	76.59	75.01	75.76
3483	NASDAQ	VC	Fri, Mar 11, 2016	75.56	76.82	74.84	76.64
3482	NASDAQ	VC	Thu, Mar 10, 2016	74.32	74.32	74.32	74.55
3481	NASDAQ	VC	Wed, Mar 9, 2016	71.21	74.73	71.05	74.32
3480	NASDAQ	VC	Tue, Mar 8, 2016	72.06	72.40	70.62	70.81
3479	NASDAQ	VC	Mon, Mar 7, 2016	72.34	72.90	71.47	72.24
3478	NASDAQ	VC	Fri, Mar 4, 2016	72.62	73.67	72.29	72.90
3477	NASDAQ	VC	Thu, Mar 3, 2016	71.46	71.46	71.46	72.84
3476	NASDAQ	VC	Wed, Mar 2, 2016	72.02	72.87	70.91	71.46
3475	NASDAQ	VC	Tue, Mar 1, 2016	69.92	69.92	69.92	72.30
3474	NASDAQ	VC	Mon, Feb 29, 2016	71.48	72.32	69.91	69.92
3473	NASDAQ	VC	Fri, Feb 26, 2016	71.16	71.71	70.01	71.63
3472	NASDAQ	VC	Thu, Feb 25, 2016	71.30	72.85	65.77	70.57
3471	NASDAQ	VC	Wed, Feb 24, 2016	67.42	69.22	66.60	69.01
3470	NASDAQ	VC	Tue, Feb 23, 2016	67.89	69.15	67.78	68.25
3469	NASDAQ	VC	Mon, Feb 22, 2016	67.19	68.47	67.18	68.27
3468	NASDAQ	VC	Fri, Feb 19, 2016	66.91	67.53	65.91	66.30
3467	NASDAQ	VC	Thu, Feb 18, 2016	67.99	68.10	66.35	67.26
3466	NASDAQ	VC	Wed, Feb 17, 2016	65.36	67.47	65.17	67.46
3465	NASDAQ	VC	Tue, Feb 16, 2016	63.48	64.78	62.92	64.64
3464	NASDAQ	VC	Fri, Feb 12, 2016	61.33	63.21	60.74	62.90
3463	NASDAQ	VC	Thu, Feb 11, 2016	60.62	62.16	60.43	60.84
3462	NASDAQ	VC	Wed, Feb 10, 2016	61.10	62.58	60.46	61.49
3461	NASDAQ	VC	Tue, Feb 9, 2016	59.90	61.45	59.30	60.45
3460	NASDAQ	VC	Mon, Feb 8, 2016	61.45	61.73	59.60	60.50
3459	NASDAQ	VC	Fri, Feb 5, 2016	64.62	64.93	62.01	62.15
3458	NASDAQ	VC	Thu, Feb 4, 2016	65.39	65.70	63.88	64.57
3457	NASDAQ	VC	Wed, Feb 3, 2016	68.21	68.56	65.29	65.49
3456	NASDAQ	VC	Tue, Feb 2, 2016	68.95	69.69	67.31	67.88
3455	NASDAQ	VC	Mon, Feb 1, 2016	66.82	69.77	65.76	69.30
3454	NASDAQ	VC	Fri, Jan 29, 2016	65.76	66.88	64.87	66.88
3453	NASDAQ	VC	Thu, Jan 28, 2016	66.66	67.00	65.10	65.67
3452	NASDAQ	VC	Wed, Jan 27, 2016	65.54	67.03	64.98	65.60
3451	NASDAQ	VC	Tue, Jan 26, 2016	62.69	65.88	62.52	65.88
3450	NASDAQ	VC	Mon, Jan 25, 2016	59.74	62.55	58.83	62.12
3449	NASDAQ	VC	Fri, Jan 22, 2016	104.23	104.50	100.86	103.15
3448	NASDAQ	VC	Thu, Jan 21, 2016	102.52	103.99	100.79	102.64
3447	NASDAQ	VC	Wed, Jan 20, 2016	101.68	103.32	98.71	102.43
3446	NASDAQ	VC	Tue, Jan 19, 2016	102.17	103.12	100.54	102.70
3445	NASDAQ	VC	Fri, Jan 15, 2016	101.13	101.99	99.41	101.15
3444	NASDAQ	VC	Thu, Jan 14, 2016	100.00	103.25	98.11	103.17
3443	NASDAQ	VC	Wed, Jan 13, 2016	107.22	107.45	100.27	100.93
3442	NASDAQ	VC	Tue, Jan 12, 2016	108.00	109.38	105.53	106.57
3441	NASDAQ	VC	Mon, Jan 11, 2016	105.09	106.05	103.00	104.86
3440	NASDAQ	VC	Fri, Jan 8, 2016	109.39	109.61	104.71	104.75
3439	NASDAQ	VC	Thu, Jan 7, 2016	110.00	111.09	107.73	108.04
3438	NASDAQ	VC	Wed, Jan 6, 2016	111.21	112.02	110.75	111.69
3437	NASDAQ	VC	Tue, Jan 5, 2016	114.10	114.38	112.04	112.54
3436	NASDAQ	VC	Mon, Jan 4, 2016	112.94	114.70	111.56	114.08
3435	NASDAQ	VC	Thu, Dec 31, 2015	115.40	116.48	114.38	114.50
3434	NASDAQ	VC	Wed, Dec 30, 2015	115.82	116.90	115.30	116.20
3433	NASDAQ	VC	Tue, Dec 29, 2015	115.21	116.55	114.88	116.40
3432	NASDAQ	VC	Mon, Dec 28, 2015	114.78	115.29	113.62	114.78
3431	NASDAQ	VC	Thu, Dec 24, 2015	115.28	115.95	114.90	115.12
3430	NASDAQ	VC	Wed, Dec 23, 2015	114.40	115.53	113.89	115.48
3429	NASDAQ	VC	Tue, Dec 22, 2015	114.25	115.07	113.76	113.94
3428	NASDAQ	VC	Mon, Dec 21, 2015	115.61	116.10	111.93	113.74
3427	NASDAQ	VC	Fri, Dec 18, 2015	114.56	115.27	114.15	115.00
3426	NASDAQ	VC	Thu, Dec 17, 2015	116.72	116.98	115.10	115.15
3425	NASDAQ	VC	Wed, Dec 16, 2015	116.95	117.55	115.87	116.54
3424	NASDAQ	VC	Tue, Dec 15, 2015	116.80	117.87	116.03	116.22
3423	NASDAQ	VC	Mon, Dec 14, 2015	117.36	117.36	115.25	116.12
3422	NASDAQ	VC	Fri, Dec 11, 2015	117.06	118.14	115.56	116.42
3421	NASDAQ	VC	Thu, Dec 10, 2015	120.86	121.61	118.15	118.45
3420	NASDAQ	VC	Wed, Dec 9, 2015	118.67	120.88	118.56	118.82
3419	NASDAQ	VC	Tue, Dec 8, 2015	118.61	120.20	117.78	119.15
3418	NASDAQ	VC	Mon, Dec 7, 2015	120.34	120.34	118.96	119.70
3417	NASDAQ	VC	Fri, Dec 4, 2015	119.80	121.54	119.01	120.72
3416	NASDAQ	VC	Thu, Dec 3, 2015	120.53	120.77	118.60	119.83
3415	NASDAQ	VC	Wed, Dec 2, 2015	120.62	121.42	119.88	120.43
3414	NASDAQ	VC	Tue, Dec 1, 2015	120.55	121.54	119.99	120.59
3413	NASDAQ	VC	Mon, Nov 30, 2015	119.77	120.42	119.06	119.91
3412	NASDAQ	VC	Fri, Nov 27, 2015	118.95	119.79	118.59	119.43
3411	NASDAQ	VC	Wed, Nov 25, 2015	119.04	119.92	118.78	119.16
3410	NASDAQ	VC	Tue, Nov 24, 2015	118.61	119.99	118.23	118.93
3409	NASDAQ	VC	Mon, Nov 23, 2015	118.40	121.08	118.10	119.27
3408	NASDAQ	VC	Fri, Nov 20, 2015	120.99	121.65	118.01	118.66
3407	NASDAQ	VC	Thu, Nov 19, 2015	118.87	121.04	118.52	120.39
3406	NASDAQ	VC	Wed, Nov 18, 2015	116.00	118.98	116.00	118.95
3405	NASDAQ	VC	Tue, Nov 17, 2015	116.22	116.59	115.55	115.90
3404	NASDAQ	VC	Mon, Nov 16, 2015	115.26	116.31	114.58	116.01
3403	NASDAQ	VC	Fri, Nov 13, 2015	117.23	117.65	114.98	115.12
3402	NASDAQ	VC	Thu, Nov 12, 2015	116.25	117.94	115.91	117.10
3401	NASDAQ	VC	Wed, Nov 11, 2015	116.79	117.57	116.03	116.73
3400	NASDAQ	VC	Tue, Nov 10, 2015	116.88	117.74	115.83	115.95
3399	NASDAQ	VC	Mon, Nov 9, 2015	115.85	117.39	115.29	116.95
3398	NASDAQ	VC	Fri, Nov 6, 2015	113.97	116.04	112.66	115.85
3397	NASDAQ	VC	Thu, Nov 5, 2015	112.34	115.24	110.60	113.84
3396	NASDAQ	VC	Wed, Nov 4, 2015	110.00	110.10	108.69	109.25
3395	NASDAQ	VC	Tue, Nov 3, 2015	109.71	110.65	108.90	109.86
3394	NASDAQ	VC	Mon, Nov 2, 2015	109.00	109.98	108.13	109.86
3393	NASDAQ	VC	Fri, Oct 30, 2015	107.83	109.49	107.55	109.07
3392	NASDAQ	VC	Thu, Oct 29, 2015	107.74	108.31	106.34	107.55
3391	NASDAQ	VC	Wed, Oct 28, 2015	107.71	108.76	107.12	108.51
3390	NASDAQ	VC	Tue, Oct 27, 2015	108.42	108.61	107.02	107.71
3389	NASDAQ	VC	Mon, Oct 26, 2015	108.16	109.25	107.58	108.91
3388	NASDAQ	VC	Fri, Oct 23, 2015	108.54	109.25	107.80	108.29
3387	NASDAQ	VC	Thu, Oct 22, 2015	107.72	108.38	106.51	107.35
3386	NASDAQ	VC	Wed, Oct 21, 2015	108.37	108.62	107.19	107.35
3385	NASDAQ	VC	Tue, Oct 20, 2015	107.65	108.88	107.09	107.70
3384	NASDAQ	VC	Mon, Oct 19, 2015	107.20	107.70	106.87	107.50
3383	NASDAQ	VC	Fri, Oct 16, 2015	107.29	107.99	106.50	107.50
3382	NASDAQ	VC	Thu, Oct 15, 2015	107.15	107.87	106.65	107.35
3381	NASDAQ	VC	Wed, Oct 14, 2015	106.30	107.67	105.58	106.68
3380	NASDAQ	VC	Tue, Oct 13, 2015	106.64	107.31	106.37	106.54
3379	NASDAQ	VC	Mon, Oct 12, 2015	106.88	107.50	106.35	106.93
3378	NASDAQ	VC	Fri, Oct 9, 2015	106.48	107.90	106.18	106.48
3377	NASDAQ	VC	Thu, Oct 8, 2015	104.33	107.15	104.33	106.18
3376	NASDAQ	VC	Wed, Oct 7, 2015	104.08	105.32	103.24	104.43
3375	NASDAQ	VC	Tue, Oct 6, 2015	103.63	104.39	103.06	103.65
3374	NASDAQ	VC	Mon, Oct 5, 2015	103.02	104.18	102.61	103.85
3373	NASDAQ	VC	Fri, Oct 2, 2015	101.33	102.99	101.25	102.64
3372	NASDAQ	VC	Thu, Oct 1, 2015	101.70	102.30	100.85	102.20
3371	NASDAQ	VC	Wed, Sep 30, 2015	100.21	102.83	99.90	101.24
3370	NASDAQ	VC	Tue, Sep 29, 2015	99.65	100.33	98.44	99.42
3369	NASDAQ	VC	Mon, Sep 28, 2015	100.07	100.55	98.90	99.46
3368	NASDAQ	VC	Fri, Sep 25, 2015	102.52	102.54	100.61	100.76
3367	NASDAQ	VC	Thu, Sep 24, 2015	100.46	102.21	98.89	101.64
3366	NASDAQ	VC	Wed, Sep 23, 2015	102.22	102.72	100.37	101.46
3365	NASDAQ	VC	Tue, Sep 22, 2015	101.19	102.19	100.74	101.87
3364	NASDAQ	VC	Mon, Sep 21, 2015	102.84	104.47	102.26	103.24
3363	NASDAQ	VC	Fri, Sep 18, 2015	102.33	104.04	102.24	102.51
3362	NASDAQ	VC	Thu, Sep 17, 2015	102.42	104.50	101.56	103.75
3361	NASDAQ	VC	Wed, Sep 16, 2015	101.50	104.03	101.50	103.51
3360	NASDAQ	VC	Tue, Sep 15, 2015	101.90	102.35	101.38	101.70
3359	NASDAQ	VC	Mon, Sep 14, 2015	102.37	102.67	101.36	101.65
3358	NASDAQ	VC	Fri, Sep 11, 2015	101.66	102.55	101.30	102.39
3357	NASDAQ	VC	Thu, Sep 10, 2015	101.41	102.96	101.20	102.00
3356	NASDAQ	VC	Wed, Sep 9, 2015	103.01	103.52	101.51	101.69
3355	NASDAQ	VC	Tue, Sep 8, 2015	102.19	103.07	101.38	102.15
3354	NASDAQ	VC	Fri, Sep 4, 2015	99.85	101.41	99.45	100.68
3353	NASDAQ	VC	Thu, Sep 3, 2015	99.74	101.38	99.47	100.30
3352	NASDAQ	VC	Wed, Sep 2, 2015	99.53	100.72	98.42	99.36
3351	NASDAQ	VC	Tue, Sep 1, 2015	97.79	100.31	97.79	99.02
3350	NASDAQ	VC	Mon, Aug 31, 2015	100.27	101.07	99.31	99.66
3349	NASDAQ	VC	Fri, Aug 28, 2015	100.01	101.31	99.68	100.49
3348	NASDAQ	VC	Thu, Aug 27, 2015	100.06	101.46	98.64	100.01
3347	NASDAQ	VC	Wed, Aug 26, 2015	98.45	99.52	96.57	99.02
3346	NASDAQ	VC	Tue, Aug 25, 2015	98.55	99.24	96.32	96.43
3345	NASDAQ	VC	Mon, Aug 24, 2015	98.89	99.08	95.11	96.56
3344	NASDAQ	VC	Fri, Aug 21, 2015	99.96	101.25	98.63	99.25
3343	NASDAQ	VC	Thu, Aug 20, 2015	101.70	102.54	100.51	100.95
3342	NASDAQ	VC	Wed, Aug 19, 2015	103.08	103.91	101.96	102.78
3341	NASDAQ	VC	Tue, Aug 18, 2015	103.56	104.14	103.13	103.34
3340	NASDAQ	VC	Mon, Aug 17, 2015	102.26	103.87	102.26	103.59
3339	NASDAQ	VC	Fri, Aug 14, 2015	102.92	103.12	102.09	102.68
3338	NASDAQ	VC	Thu, Aug 13, 2015	102.23	103.02	102.23	102.43
3337	NASDAQ	VC	Wed, Aug 12, 2015	102.28	102.53	100.91	102.19
3336	NASDAQ	VC	Tue, Aug 11, 2015	101.55	102.67	100.11	102.43
3335	NASDAQ	VC	Mon, Aug 10, 2015	102.03	103.14	101.42	102.50
3334	NASDAQ	VC	Fri, Aug 7, 2015	101.24	102.47	100.62	101.31
3333	NASDAQ	VC	Thu, Aug 6, 2015	101.46	101.46	98.96	101.11
3332	NASDAQ	VC	Wed, Aug 5, 2015	100.00	102.00	99.71	101.01
3331	NASDAQ	VC	Tue, Aug 4, 2015	99.17	99.99	98.16	98.42
3330	NASDAQ	VC	Mon, Aug 3, 2015	99.98	99.98	98.17	98.97
3329	NASDAQ	VC	Fri, Jul 31, 2015	99.66	99.66	98.24	99.53
3328	NASDAQ	VC	Thu, Jul 30, 2015	98.00	99.61	97.47	99.27
3327	NASDAQ	VC	Wed, Jul 29, 2015	97.46	99.00	97.41	98.68
3326	NASDAQ	VC	Tue, Jul 28, 2015	95.56	98.04	95.56	97.60
3325	NASDAQ	VC	Mon, Jul 27, 2015	95.46	96.41	95.12	95.47
3324	NASDAQ	VC	Fri, Jul 24, 2015	97.64	97.64	95.52	96.01
3323	NASDAQ	VC	Thu, Jul 23, 2015	97.27	98.00	96.50	96.84
3322	NASDAQ	VC	Wed, Jul 22, 2015	97.02	97.67	96.43	96.75
3321	NASDAQ	VC	Tue, Jul 21, 2015	97.89	98.00	96.72	97.44
3320	NASDAQ	VC	Mon, Jul 20, 2015	98.19	98.54	97.60	97.89
3319	NASDAQ	VC	Fri, Jul 17, 2015	98.09	98.50	96.93	98.30
3318	NASDAQ	VC	Thu, Jul 16, 2015	100.13	100.13	97.05	97.84
3317	NASDAQ	VC	Wed, Jul 15, 2015	100.45	100.54	98.96	99.93
3316	NASDAQ	VC	Tue, Jul 14, 2015	101.22	101.40	100.24	100.65
3315	NASDAQ	VC	Mon, Jul 13, 2015	101.62	102.40	101.18	101.38
3314	NASDAQ	VC	Fri, Jul 10, 2015	100.24	101.68	100.24	100.65
3313	NASDAQ	VC	Thu, Jul 9, 2015	101.60	102.58	99.63	99.84
3312	NASDAQ	VC	Wed, Jul 8, 2015	104.70	105.45	100.36	100.59
3311	NASDAQ	VC	Tue, Jul 7, 2015	105.51	105.74	103.33	105.62
3310	NASDAQ	VC	Mon, Jul 6, 2015	105.48	106.59	104.78	105.49
3309	NASDAQ	VC	Thu, Jul 2, 2015	106.20	106.71	105.56	106.53
3308	NASDAQ	VC	Wed, Jul 1, 2015	105.42	106.18	104.86	105.49
3307	NASDAQ	VC	Tue, Jun 30, 2015	104.59	105.29	103.82	104.98
3306	NASDAQ	VC	Mon, Jun 29, 2015	105.63	105.81	103.69	104.02
3305	NASDAQ	VC	Fri, Jun 26, 2015	106.96	107.22	106.29	106.34
3304	NASDAQ	VC	Thu, Jun 25, 2015	107.80	107.98	105.89	106.73
3303	NASDAQ	VC	Wed, Jun 24, 2015	107.84	107.91	106.55	107.56
3302	NASDAQ	VC	Tue, Jun 23, 2015	108.58	109.41	108.07	108.11
3301	NASDAQ	VC	Mon, Jun 22, 2015	108.66	108.86	108.24	108.45
3300	NASDAQ	VC	Fri, Jun 19, 2015	108.63	108.85	108.14	108.20
3299	NASDAQ	VC	Thu, Jun 18, 2015	108.60	109.16	108.15	108.65
3298	NASDAQ	VC	Wed, Jun 17, 2015	108.50	109.54	108.27	108.51
3297	NASDAQ	VC	Tue, Jun 16, 2015	107.55	108.43	107.52	108.29
3296	NASDAQ	VC	Mon, Jun 15, 2015	107.79	108.28	107.47	107.75
3295	NASDAQ	VC	Fri, Jun 12, 2015	107.88	109.07	107.74	108.85
3294	NASDAQ	VC	Thu, Jun 11, 2015	108.53	108.99	107.91	108.56
3293	NASDAQ	VC	Wed, Jun 10, 2015	109.00	110.24	108.30	108.44
3292	NASDAQ	VC	Tue, Jun 9, 2015	108.21	110.08	107.84	109.97
3291	NASDAQ	VC	Mon, Jun 8, 2015	105.48	107.08	105.35	105.96
3290	NASDAQ	VC	Fri, Jun 5, 2015	106.45	106.77	105.44	105.64
3289	NASDAQ	VC	Thu, Jun 4, 2015	106.90	107.37	105.75	106.35
3288	NASDAQ	VC	Wed, Jun 3, 2015	106.25	107.94	106.05	107.02
3287	NASDAQ	VC	Tue, Jun 2, 2015	107.99	108.57	105.12	105.45
3286	NASDAQ	VC	Mon, Jun 1, 2015	109.95	109.95	108.24	108.43
3285	NASDAQ	VC	Fri, May 29, 2015	110.48	110.48	109.09	109.52
3284	NASDAQ	VC	Thu, May 28, 2015	110.11	110.41	109.32	110.13
3283	NASDAQ	VC	Wed, May 27, 2015	109.09	110.25	108.72	109.95
3282	NASDAQ	VC	Tue, May 26, 2015	109.29	109.31	108.41	108.68
3281	NASDAQ	VC	Fri, May 22, 2015	109.37	110.41	109.06	109.57
3280	NASDAQ	VC	Thu, May 21, 2015	109.18	109.92	108.82	109.67
3279	NASDAQ	VC	Wed, May 20, 2015	109.01	109.41	108.56	109.27
3278	NASDAQ	VC	Tue, May 19, 2015	108.88	109.23	108.07	108.70
3277	NASDAQ	VC	Mon, May 18, 2015	108.04	109.30	107.80	109.03
3276	NASDAQ	VC	Fri, May 15, 2015	106.64	108.34	106.25	108.14
3275	NASDAQ	VC	Thu, May 14, 2015	107.00	107.31	106.15	106.64
3274	NASDAQ	VC	Wed, May 13, 2015	107.25	107.81	106.10	106.40
3273	NASDAQ	VC	Tue, May 12, 2015	105.60	106.90	105.12	106.70
3272	NASDAQ	VC	Mon, May 11, 2015	106.18	106.46	105.15	105.63
3271	NASDAQ	VC	Fri, May 8, 2015	106.42	107.47	105.49	105.85
3270	NASDAQ	VC	Thu, May 7, 2015	105.24	106.93	104.36	105.86
3269	NASDAQ	VC	Wed, May 6, 2015	102.72	102.78	101.33	101.98
3268	NASDAQ	VC	Tue, May 5, 2015	102.38	103.26	102.22	102.31
3267	NASDAQ	VC	Mon, May 4, 2015	102.46	102.84	101.77	102.51
3266	NASDAQ	VC	Fri, May 1, 2015	102.03	102.60	101.13	102.26
3265	NASDAQ	VC	Thu, Apr 30, 2015	101.66	102.43	101.26	101.40
3264	NASDAQ	VC	Wed, Apr 29, 2015	102.50	103.11	102.12	102.48
3263	NASDAQ	VC	Tue, Apr 28, 2015	102.40	103.14	101.91	102.92
3262	NASDAQ	VC	Mon, Apr 27, 2015	102.76	104.04	102.53	102.64
3261	NASDAQ	VC	Fri, Apr 24, 2015	103.43	103.49	102.61	103.06
3260	NASDAQ	VC	Thu, Apr 23, 2015	102.86	103.41	102.05	102.83
3259	NASDAQ	VC	Wed, Apr 22, 2015	103.24	103.37	102.35	103.01
3258	NASDAQ	VC	Tue, Apr 21, 2015	102.36	103.21	102.00	103.11
3257	NASDAQ	VC	Mon, Apr 20, 2015	102.92	102.92	101.41	102.14
3256	NASDAQ	VC	Fri, Apr 17, 2015	101.55	102.57	100.73	102.32
3255	NASDAQ	VC	Thu, Apr 16, 2015	102.12	103.01	101.60	101.92
3254	NASDAQ	VC	Wed, Apr 15, 2015	102.51	102.91	101.98	102.53
3253	NASDAQ	VC	Tue, Apr 14, 2015	102.22	102.87	101.24	102.21
3252	NASDAQ	VC	Mon, Apr 13, 2015	102.45	103.20	101.84	101.91
3251	NASDAQ	VC	Fri, Apr 10, 2015	102.10	102.71	101.56	102.50
3250	NASDAQ	VC	Thu, Apr 9, 2015	102.37	103.19	101.57	101.99
3249	NASDAQ	VC	Wed, Apr 8, 2015	100.92	102.64	100.27	102.40
3248	NASDAQ	VC	Tue, Apr 7, 2015	98.13	98.79	97.85	98.16
3247	NASDAQ	VC	Mon, Apr 6, 2015	97.86	99.04	97.59	98.41
3246	NASDAQ	VC	Thu, Apr 2, 2015	98.13	98.35	96.97	97.88
3245	NASDAQ	VC	Wed, Apr 1, 2015	96.19	98.25	95.96	97.90
3244	NASDAQ	VC	Tue, Mar 31, 2015	96.22	97.69	96.17	96.40
3243	NASDAQ	VC	Mon, Mar 30, 2015	97.01	97.29	96.71	96.84
3242	NASDAQ	VC	Fri, Mar 27, 2015	95.73	96.86	95.37	95.90
3241	NASDAQ	VC	Thu, Mar 26, 2015	95.62	96.20	95.15	95.51
3240	NASDAQ	VC	Wed, Mar 25, 2015	97.61	97.90	95.18	95.87
3239	NASDAQ	VC	Tue, Mar 24, 2015	97.98	98.70	97.00	97.73
3238	NASDAQ	VC	Mon, Mar 23, 2015	98.86	99.29	98.20	98.22
3237	NASDAQ	VC	Fri, Mar 20, 2015	97.91	98.83	97.50	98.73
3236	NASDAQ	VC	Thu, Mar 19, 2015	97.67	97.91	97.03	97.17
3235	NASDAQ	VC	Wed, Mar 18, 2015	95.89	98.20	95.64	97.68
3234	NASDAQ	VC	Tue, Mar 17, 2015	96.75	97.43	95.97	96.32
3233	NASDAQ	VC	Mon, Mar 16, 2015	98.55	98.98	97.33	97.70
3232	NASDAQ	VC	Fri, Mar 13, 2015	98.06	98.66	97.12	98.53
3231	NASDAQ	VC	Thu, Mar 12, 2015	98.59	99.67	98.26	99.04
3230	NASDAQ	VC	Wed, Mar 11, 2015	97.77	98.64	97.52	98.09
3229	NASDAQ	VC	Tue, Mar 10, 2015	98.18	98.93	97.96	97.98
3228	NASDAQ	VC	Mon, Mar 9, 2015	100.09	100.14	99.29	99.45
3227	NASDAQ	VC	Fri, Mar 6, 2015	100.84	101.12	99.58	100.17
3226	NASDAQ	VC	Thu, Mar 5, 2015	102.40	102.47	100.69	101.39
3225	NASDAQ	VC	Wed, Mar 4, 2015	102.37	102.83	101.04	102.09
3224	NASDAQ	VC	Tue, Mar 3, 2015	101.56	103.28	101.46	102.37
3223	NASDAQ	VC	Mon, Mar 2, 2015	100.82	103.16	100.58	101.98
3222	NASDAQ	VC	Fri, Feb 27, 2015	101.80	102.18	99.59	100.53
3221	NASDAQ	VC	Thu, Feb 26, 2015	102.51	103.51	100.23	101.11
3220	NASDAQ	VC	Wed, Feb 25, 2015	101.50	103.20	100.84	102.61
3219	NASDAQ	VC	Tue, Feb 24, 2015	101.48	101.73	100.52	101.44
3218	NASDAQ	VC	Mon, Feb 23, 2015	100.75	101.53	100.43	101.41
3217	NASDAQ	VC	Fri, Feb 20, 2015	100.61	101.69	99.57	101.00
3216	NASDAQ	VC	Thu, Feb 19, 2015	101.00	101.67	100.41	100.59
3215	NASDAQ	VC	Wed, Feb 18, 2015	100.21	101.34	99.82	101.13
3214	NASDAQ	VC	Tue, Feb 17, 2015	100.95	102.05	100.21	100.42
3213	NASDAQ	VC	Fri, Feb 13, 2015	101.20	101.56	100.79	100.92
3212	NASDAQ	VC	Thu, Feb 12, 2015	100.70	101.55	99.88	101.00
3211	NASDAQ	VC	Wed, Feb 11, 2015	99.16	100.32	98.88	100.01
3210	NASDAQ	VC	Tue, Feb 10, 2015	99.36	99.65	98.21	99.32
3209	NASDAQ	VC	Mon, Feb 9, 2015	98.72	99.73	98.43	98.53
3208	NASDAQ	VC	Fri, Feb 6, 2015	99.07	100.31	99.00	99.40
3207	NASDAQ	VC	Thu, Feb 5, 2015	99.15	99.77	98.50	98.99
3206	NASDAQ	VC	Wed, Feb 4, 2015	99.14	100.00	98.20	98.55
3205	NASDAQ	VC	Tue, Feb 3, 2015	98.37	100.31	98.29	99.31
3204	NASDAQ	VC	Mon, Feb 2, 2015	97.09	97.78	95.99	97.67
3203	NASDAQ	VC	Fri, Jan 30, 2015	97.32	97.85	95.96	96.95
3202	NASDAQ	VC	Thu, Jan 29, 2015	97.80	98.31	97.52	97.92
3201	NASDAQ	VC	Wed, Jan 28, 2015	99.16	99.44	97.08	97.36
3200	NASDAQ	VC	Tue, Jan 27, 2015	98.75	99.31	98.02	98.49
3199	NASDAQ	VC	Mon, Jan 26, 2015	99.83	100.28	99.27	99.99
3198	NASDAQ	VC	Fri, Jan 23, 2015	100.02	101.04	99.79	100.37
3197	NASDAQ	VC	Thu, Jan 22, 2015	99.49	100.97	98.71	100.67
3196	NASDAQ	VC	Wed, Jan 21, 2015	98.24	99.28	97.84	98.79
3195	NASDAQ	VC	Tue, Jan 20, 2015	98.68	98.97	97.01	98.24
3194	NASDAQ	VC	Fri, Jan 16, 2015	97.63	98.94	97.41	98.81
3193	NASDAQ	VC	Thu, Jan 15, 2015	100.90	101.15	98.27	98.48
3192	NASDAQ	VC	Wed, Jan 14, 2015	99.95	101.41	99.05	100.29
3191	NASDAQ	VC	Tue, Jan 13, 2015	106.44	106.99	100.34	101.67
3190	NASDAQ	VC	Mon, Jan 12, 2015	105.53	105.53	103.25	104.50
3189	NASDAQ	VC	Fri, Jan 9, 2015	105.74	105.85	103.94	104.69
3188	NASDAQ	VC	Thu, Jan 8, 2015	105.41	105.79	104.76	105.56
3187	NASDAQ	VC	Wed, Jan 7, 2015	104.25	104.77	102.90	104.27
3186	NASDAQ	VC	Tue, Jan 6, 2015	104.86	105.09	102.13	102.28
3185	NASDAQ	VC	Mon, Jan 5, 2015	105.30	105.79	104.10	104.87
3184	NASDAQ	VC	Fri, Jan 2, 2015	106.73	107.45	104.17	105.80
3183	NASDAQ	VC	Wed, Dec 31, 2014	106.65	107.58	106.19	106.86
3182	NASDAQ	VC	Tue, Dec 30, 2014	106.21	106.70	105.54	106.57
3181	NASDAQ	VC	Mon, Dec 29, 2014	106.15	106.85	106.15	106.49
3180	NASDAQ	VC	Fri, Dec 26, 2014	106.22	106.67	105.18	106.26
3179	NASDAQ	VC	Wed, Dec 24, 2014	105.64	106.35	104.92	106.06
3178	NASDAQ	VC	Tue, Dec 23, 2014	105.95	107.15	105.52	105.54
3177	NASDAQ	VC	Mon, Dec 22, 2014	106.05	106.55	104.72	105.85
3176	NASDAQ	VC	Fri, Dec 19, 2014	103.22	106.18	103.00	106.04
3175	NASDAQ	VC	Thu, Dec 18, 2014	101.24	102.99	101.02	102.96
3174	NASDAQ	VC	Wed, Dec 17, 2014	103.50	104.38	100.00	100.56
3173	NASDAQ	VC	Tue, Dec 16, 2014	96.21	97.41	95.23	95.66
3172	NASDAQ	VC	Mon, Dec 15, 2014	95.55	97.75	95.36	96.48
3171	NASDAQ	VC	Fri, Dec 12, 2014	93.00	95.37	92.56	93.50
3170	NASDAQ	VC	Thu, Dec 11, 2014	95.75	95.99	94.20	94.37
3169	NASDAQ	VC	Wed, Dec 10, 2014	97.80	97.80	95.49	95.70
3168	NASDAQ	VC	Tue, Dec 9, 2014	96.70	97.85	96.07	97.75
3167	NASDAQ	VC	Mon, Dec 8, 2014	99.49	99.64	97.40	98.00
3166	NASDAQ	VC	Fri, Dec 5, 2014	99.71	100.27	99.23	99.49
3165	NASDAQ	VC	Thu, Dec 4, 2014	99.38	100.00	98.50	99.71
3164	NASDAQ	VC	Wed, Dec 3, 2014	97.33	99.06	97.25	98.77
3163	NASDAQ	VC	Tue, Dec 2, 2014	96.16	97.40	95.64	96.88
3162	NASDAQ	VC	Mon, Dec 1, 2014	97.99	98.13	96.25	96.26
3161	NASDAQ	VC	Fri, Nov 28, 2014	98.37	99.17	97.42	98.00
3160	NASDAQ	VC	Wed, Nov 26, 2014	98.36	99.38	97.34	98.48
3159	NASDAQ	VC	Tue, Nov 25, 2014	100.02	100.24	98.29	98.36
3158	NASDAQ	VC	Mon, Nov 24, 2014	100.97	103.38	99.28	99.47
3157	NASDAQ	VC	Fri, Nov 21, 2014	98.78	98.89	96.97	97.12
3156	NASDAQ	VC	Thu, Nov 20, 2014	96.37	98.24	96.34	97.59
3155	NASDAQ	VC	Wed, Nov 19, 2014	97.08	97.39	96.04	97.19
3154	NASDAQ	VC	Tue, Nov 18, 2014	95.00	97.28	94.82	97.06
3153	NASDAQ	VC	Mon, Nov 17, 2014	95.95	96.99	94.99	95.27
3152	NASDAQ	VC	Fri, Nov 14, 2014	95.17	96.51	94.64	96.43
3151	NASDAQ	VC	Thu, Nov 13, 2014	95.13	95.35	94.38	94.34
3150	NASDAQ	VC	Wed, Nov 12, 2014	94.55	95.47	94.22	95.16
3149	NASDAQ	VC	Tue, Nov 11, 2014	96.33	96.54	94.95	95.26
3148	NASDAQ	VC	Mon, Nov 10, 2014	96.68	96.95	95.74	96.40
3147	NASDAQ	VC	Fri, Nov 7, 2014	99.01	99.32	95.51	96.79
3146	NASDAQ	VC	Thu, Nov 6, 2014	93.44	99.23	92.46	99.11
3145	NASDAQ	VC	Wed, Nov 5, 2014	93.18	94.30	93.18	93.51
3144	NASDAQ	VC	Tue, Nov 4, 2014	94.50	95.02	93.01	93.46
3143	NASDAQ	VC	Mon, Nov 3, 2014	94.15	95.81	93.67	94.53
3142	NASDAQ	VC	Fri, Oct 31, 2014	93.40	94.01	92.86	93.90
3141	NASDAQ	VC	Thu, Oct 30, 2014	92.81	93.78	91.76	92.18
3140	NASDAQ	VC	Wed, Oct 29, 2014	93.98	94.32	92.24	93.55
3139	NASDAQ	VC	Tue, Oct 28, 2014	92.23	93.84	91.92	93.79
3138	NASDAQ	VC	Mon, Oct 27, 2014	92.53	92.53	90.94	91.36
3137	NASDAQ	VC	Fri, Oct 24, 2014	93.73	93.83	91.62	93.22
3136	NASDAQ	VC	Thu, Oct 23, 2014	93.08	94.62	92.68	93.14
3135	NASDAQ	VC	Wed, Oct 22, 2014	92.95	93.34	91.32	91.98
3134	NASDAQ	VC	Tue, Oct 21, 2014	90.84	93.37	90.27	92.71
3133	NASDAQ	VC	Mon, Oct 20, 2014	88.94	89.76	88.54	89.66
3132	NASDAQ	VC	Fri, Oct 17, 2014	88.03	90.96	87.86	88.76
3131	NASDAQ	VC	Thu, Oct 16, 2014	82.62	87.45	82.57	86.98
3130	NASDAQ	VC	Wed, Oct 15, 2014	85.69	86.22	82.80	84.55
3129	NASDAQ	VC	Tue, Oct 14, 2014	87.17	88.50	85.44	86.83
3128	NASDAQ	VC	Mon, Oct 13, 2014	89.23	90.16	86.40	86.60
3127	NASDAQ	VC	Fri, Oct 10, 2014	93.86	93.86	88.54	88.67
3126	NASDAQ	VC	Thu, Oct 9, 2014	96.74	97.06	93.83	94.26
3125	NASDAQ	VC	Wed, Oct 8, 2014	95.63	97.39	94.37	97.10
3124	NASDAQ	VC	Tue, Oct 7, 2014	97.03	97.70	95.60	95.63
3123	NASDAQ	VC	Mon, Oct 6, 2014	98.29	98.89	97.71	97.83
3122	NASDAQ	VC	Fri, Oct 3, 2014	98.16	98.82	97.61	98.16
3121	NASDAQ	VC	Thu, Oct 2, 2014	96.77	97.54	95.63	97.43
3120	NASDAQ	VC	Wed, Oct 1, 2014	97.03	97.55	95.43	96.58
3119	NASDAQ	VC	Tue, Sep 30, 2014	99.15	99.18	96.83	97.25
3118	NASDAQ	VC	Mon, Sep 29, 2014	100.09	100.22	98.99	99.03
3117	NASDAQ	VC	Fri, Sep 26, 2014	102.48	102.58	100.64	101.11
3116	NASDAQ	VC	Thu, Sep 25, 2014	103.12	103.31	101.59	102.07
3115	NASDAQ	VC	Wed, Sep 24, 2014	102.53	103.28	101.45	103.08
3114	NASDAQ	VC	Tue, Sep 23, 2014	102.96	103.15	102.23	102.74
3113	NASDAQ	VC	Mon, Sep 22, 2014	104.99	105.20	103.24	103.40
3112	NASDAQ	VC	Fri, Sep 19, 2014	106.87	106.92	104.74	104.79
3111	NASDAQ	VC	Thu, Sep 18, 2014	106.64	107.09	106.21	106.26
3110	NASDAQ	VC	Wed, Sep 17, 2014	106.72	107.52	105.45	106.19
3109	NASDAQ	VC	Tue, Sep 16, 2014	105.54	106.76	105.26	106.47
3108	NASDAQ	VC	Mon, Sep 15, 2014	107.50	107.57	105.60	105.82
3107	NASDAQ	VC	Fri, Sep 12, 2014	107.86	108.16	105.54	106.38
3106	NASDAQ	VC	Thu, Sep 11, 2014	107.68	109.13	107.16	108.29
3105	NASDAQ	VC	Wed, Sep 10, 2014	103.16	109.41	102.13	107.49
3104	NASDAQ	VC	Tue, Sep 9, 2014	103.66	104.04	102.85	103.06
3103	NASDAQ	VC	Mon, Sep 8, 2014	103.63	104.68	103.07	103.52
3102	NASDAQ	VC	Fri, Sep 5, 2014	103.22	104.13	102.61	104.04
3101	NASDAQ	VC	Thu, Sep 4, 2014	102.50	103.82	102.45	103.00
3100	NASDAQ	VC	Wed, Sep 3, 2014	102.07	102.49	101.77	102.30
3099	NASDAQ	VC	Tue, Sep 2, 2014	101.00	101.99	101.00	101.67
3098	NASDAQ	VC	Fri, Aug 29, 2014	100.64	101.21	100.02	101.19
3097	NASDAQ	VC	Thu, Aug 28, 2014	100.93	100.93	100.06	100.55
3096	NASDAQ	VC	Wed, Aug 27, 2014	100.76	101.21	100.43	101.05
3095	NASDAQ	VC	Tue, Aug 26, 2014	101.31	102.04	100.80	100.91
3094	NASDAQ	VC	Mon, Aug 25, 2014	100.94	101.35	100.57	101.17
3093	NASDAQ	VC	Fri, Aug 22, 2014	100.50	100.77	99.48	100.35
3092	NASDAQ	VC	Thu, Aug 21, 2014	99.77	100.98	98.85	100.51
3091	NASDAQ	VC	Wed, Aug 20, 2014	99.23	99.68	98.69	99.51
3090	NASDAQ	VC	Tue, Aug 19, 2014	99.05	99.86	98.82	99.35
3089	NASDAQ	VC	Mon, Aug 18, 2014	98.51	99.54	98.51	98.97
3088	NASDAQ	VC	Fri, Aug 15, 2014	98.00	98.29	97.44	97.99
3087	NASDAQ	VC	Thu, Aug 14, 2014	97.48	97.94	96.57	97.77
3086	NASDAQ	VC	Wed, Aug 13, 2014	96.95	98.35	96.60	97.52
3085	NASDAQ	VC	Tue, Aug 12, 2014	96.74	96.96	96.15	96.56
3084	NASDAQ	VC	Mon, Aug 11, 2014	97.29	97.32	96.49	96.77
3083	NASDAQ	VC	Fri, Aug 8, 2014	97.68	97.70	96.16	96.76
3082	NASDAQ	VC	Thu, Aug 7, 2014	99.60	99.61	97.01	97.72
3081	NASDAQ	VC	Wed, Aug 6, 2014	96.50	99.82	95.75	99.61
3080	NASDAQ	VC	Tue, Aug 5, 2014	98.06	98.76	96.71	97.24
3079	NASDAQ	VC	Mon, Aug 4, 2014	96.38	99.28	95.95	98.81
3078	NASDAQ	VC	Fri, Aug 1, 2014	95.05	95.87	94.75	95.60
3077	NASDAQ	VC	Thu, Jul 31, 2014	95.23	95.65	94.23	95.50
3076	NASDAQ	VC	Wed, Jul 30, 2014	96.97	97.48	95.85	96.22
3075	NASDAQ	VC	Tue, Jul 29, 2014	97.90	98.49	96.85	96.89
3074	NASDAQ	VC	Mon, Jul 28, 2014	97.70	98.04	97.16	97.92
3073	NASDAQ	VC	Fri, Jul 25, 2014	96.89	98.01	96.34	97.50
3072	NASDAQ	VC	Thu, Jul 24, 2014	96.73	97.00	96.37	96.75
3071	NASDAQ	VC	Wed, Jul 23, 2014	97.08	97.08	95.83	96.43
3070	NASDAQ	VC	Tue, Jul 22, 2014	96.50	97.40	96.50	96.75
3069	NASDAQ	VC	Mon, Jul 21, 2014	96.87	97.43	95.96	96.21
3068	NASDAQ	VC	Fri, Jul 18, 2014	96.62	97.45	96.48	97.43
3067	NASDAQ	VC	Thu, Jul 17, 2014	97.41	98.20	96.37	96.51
3066	NASDAQ	VC	Wed, Jul 16, 2014	98.14	98.44	97.30	97.43
3065	NASDAQ	VC	Tue, Jul 15, 2014	98.06	98.38	97.12	97.70
3064	NASDAQ	VC	Mon, Jul 14, 2014	98.93	99.41	98.06	98.61
3063	NASDAQ	VC	Fri, Jul 11, 2014	98.78	99.28	98.50	98.97
3062	NASDAQ	VC	Thu, Jul 10, 2014	97.10	99.41	97.10	98.77
3061	NASDAQ	VC	Wed, Jul 9, 2014	99.53	99.93	98.99	99.59
3060	NASDAQ	VC	Tue, Jul 8, 2014	100.49	100.69	98.49	99.27
3059	NASDAQ	VC	Mon, Jul 7, 2014	99.68	100.79	99.44	100.41
3058	NASDAQ	VC	Thu, Jul 3, 2014	99.08	99.85	98.87	99.68
3057	NASDAQ	VC	Wed, Jul 2, 2014	97.49	99.27	97.49	98.91
3056	NASDAQ	VC	Tue, Jul 1, 2014	97.14	98.39	97.14	98.30
3055	NASDAQ	VC	Mon, Jun 30, 2014	96.03	97.15	95.60	97.01
3054	NASDAQ	VC	Fri, Jun 27, 2014	95.08	96.41	94.69	96.30
3053	NASDAQ	VC	Thu, Jun 26, 2014	95.59	95.64	94.73	95.25
3052	NASDAQ	VC	Wed, Jun 25, 2014	94.30	95.77	94.14	95.64
3051	NASDAQ	VC	Tue, Jun 24, 2014	95.49	95.74	94.69	94.77
3050	NASDAQ	VC	Mon, Jun 23, 2014	95.86	96.74	95.16	96.09
3049	NASDAQ	VC	Fri, Jun 20, 2014	93.98	96.00	93.98	95.87
3048	NASDAQ	VC	Thu, Jun 19, 2014	95.15	95.15	94.22	94.34
3047	NASDAQ	VC	Wed, Jun 18, 2014	94.19	95.12	93.10	94.93
3046	NASDAQ	VC	Tue, Jun 17, 2014	92.74	94.00	92.74	93.42
3045	NASDAQ	VC	Mon, Jun 16, 2014	92.73	93.26	92.42	92.98
3044	NASDAQ	VC	Fri, Jun 13, 2014	92.51	93.00	92.20	92.95
3043	NASDAQ	VC	Thu, Jun 12, 2014	93.68	94.40	91.99	92.35
3042	NASDAQ	VC	Wed, Jun 11, 2014	93.74	94.37	93.32	94.04
3041	NASDAQ	VC	Tue, Jun 10, 2014	93.45	94.15	93.16	93.85
3040	NASDAQ	VC	Mon, Jun 9, 2014	94.16	95.00	93.54	93.76
3039	NASDAQ	VC	Fri, Jun 6, 2014	93.43	94.23	93.24	94.22
3038	NASDAQ	VC	Thu, Jun 5, 2014	92.75	93.78	92.61	93.20
3037	NASDAQ	VC	Wed, Jun 4, 2014	91.84	93.27	91.61	92.91
3036	NASDAQ	VC	Tue, Jun 3, 2014	90.95	91.98	90.95	91.55
3035	NASDAQ	VC	Mon, Jun 2, 2014	91.30	91.43	90.23	91.23
3034	NASDAQ	VC	Fri, May 30, 2014	91.86	91.86	91.00	91.14
3033	NASDAQ	VC	Thu, May 29, 2014	92.13	92.39	91.49	91.89
3032	NASDAQ	VC	Wed, May 28, 2014	92.74	92.81	91.79	91.88
3031	NASDAQ	VC	Tue, May 27, 2014	92.55	93.65	92.38	92.70
3030	NASDAQ	VC	Fri, May 23, 2014	90.95	92.33	90.85	92.24
3029	NASDAQ	VC	Thu, May 22, 2014	92.13	92.82	90.80	90.88
3028	NASDAQ	VC	Wed, May 21, 2014	90.56	92.13	90.05	92.11
3027	NASDAQ	VC	Tue, May 20, 2014	90.50	90.71	89.45	90.17
3026	NASDAQ	VC	Mon, May 19, 2014	90.01	90.94	89.80	90.49
3025	NASDAQ	VC	Fri, May 16, 2014	90.92	91.14	90.08	90.51
3024	NASDAQ	VC	Thu, May 15, 2014	91.25	91.58	89.94	90.84
3023	NASDAQ	VC	Wed, May 14, 2014	92.75	92.97	91.65	91.79
3022	NASDAQ	VC	Tue, May 13, 2014	91.62	92.82	91.28	92.36
3021	NASDAQ	VC	Mon, May 12, 2014	91.08	92.20	91.08	92.07
3020	NASDAQ	VC	Fri, May 9, 2014	91.45	91.53	89.76	90.95
3019	NASDAQ	VC	Thu, May 8, 2014	88.89	93.51	88.42	91.47
3018	NASDAQ	VC	Wed, May 7, 2014	89.59	89.71	88.44	89.40
3017	NASDAQ	VC	Tue, May 6, 2014	88.71	89.62	88.62	89.59
3016	NASDAQ	VC	Mon, May 5, 2014	89.31	89.31	88.38	89.01
3015	NASDAQ	VC	Fri, May 2, 2014	88.45	89.92	88.10	89.61
3014	NASDAQ	VC	Thu, May 1, 2014	86.90	88.37	86.90	87.45
3013	NASDAQ	VC	Wed, Apr 30, 2014	86.18	86.84	85.60	86.81
3012	NASDAQ	VC	Tue, Apr 29, 2014	85.35	86.49	84.85	86.25
3011	NASDAQ	VC	Mon, Apr 28, 2014	87.00	87.15	84.20	85.20
3010	NASDAQ	VC	Fri, Apr 25, 2014	88.40	88.40	86.32	87.00
3009	NASDAQ	VC	Thu, Apr 24, 2014	88.80	89.22	87.64	88.70
3008	NASDAQ	VC	Wed, Apr 23, 2014	88.60	88.72	87.60	88.17
3007	NASDAQ	VC	Tue, Apr 22, 2014	88.02	89.17	88.02	88.79
3006	NASDAQ	VC	Mon, Apr 21, 2014	86.83	88.47	86.55	88.02
3005	NASDAQ	VC	Thu, Apr 17, 2014	86.85	87.52	86.41	86.60
3004	NASDAQ	VC	Wed, Apr 16, 2014	85.60	86.76	85.56	86.63
3003	NASDAQ	VC	Tue, Apr 15, 2014	84.89	85.39	82.79	85.13
3002	NASDAQ	VC	Mon, Apr 14, 2014	84.62	85.81	84.15	84.89
3001	NASDAQ	VC	Fri, Apr 11, 2014	86.39	86.39	83.65	84.19
3000	NASDAQ	VC	Thu, Apr 10, 2014	87.97	88.94	86.26	86.57
2999	NASDAQ	VC	Wed, Apr 9, 2014	86.58	87.29	86.16	87.21
2998	NASDAQ	VC	Tue, Apr 8, 2014	85.77	86.97	85.33	86.27
2997	NASDAQ	VC	Mon, Apr 7, 2014	88.75	88.75	85.23	85.99
2996	NASDAQ	VC	Fri, Apr 4, 2014	90.50	90.55	88.91	89.06
2995	NASDAQ	VC	Thu, Apr 3, 2014	89.95	90.63	89.67	90.31
2994	NASDAQ	VC	Wed, Apr 2, 2014	89.55	89.98	89.19	89.79
2993	NASDAQ	VC	Tue, Apr 1, 2014	88.62	89.51	88.50	89.43
2992	NASDAQ	VC	Mon, Mar 31, 2014	86.93	89.09	86.93	88.44
2991	NASDAQ	VC	Fri, Mar 28, 2014	84.50	86.31	84.50	86.30
2990	NASDAQ	VC	Thu, Mar 27, 2014	85.14	85.26	84.08	84.16
2989	NASDAQ	VC	Wed, Mar 26, 2014	85.87	86.33	84.65	85.27
2988	NASDAQ	VC	Tue, Mar 25, 2014	88.00	88.00	85.43	85.56
2987	NASDAQ	VC	Mon, Mar 24, 2014	87.30	87.30	83.32	85.87
2986	NASDAQ	VC	Fri, Mar 21, 2014	85.97	86.67	85.39	85.67
2985	NASDAQ	VC	Thu, Mar 20, 2014	84.64	85.36	84.15	85.33
2984	NASDAQ	VC	Wed, Mar 19, 2014	84.07	85.11	84.00	84.74
2983	NASDAQ	VC	Tue, Mar 18, 2014	83.61	84.72	83.42	84.26
2982	NASDAQ	VC	Mon, Mar 17, 2014	83.61	84.15	83.02	83.56
2981	NASDAQ	VC	Fri, Mar 14, 2014	82.92	83.47	82.69	83.24
2980	NASDAQ	VC	Thu, Mar 13, 2014	84.10	84.52	82.64	83.15
2979	NASDAQ	VC	Wed, Mar 12, 2014	83.55	83.77	82.83	83.77
2978	NASDAQ	VC	Tue, Mar 11, 2014	84.33	84.88	83.74	83.84
2977	NASDAQ	VC	Mon, Mar 10, 2014	84.67	84.94	83.59	84.22
2976	NASDAQ	VC	Fri, Mar 7, 2014	84.45	85.08	84.16	84.63
2975	NASDAQ	VC	Thu, Mar 6, 2014	84.56	84.94	84.02	84.39
2974	NASDAQ	VC	Wed, Mar 5, 2014	84.35	84.96	84.09	84.24
2973	NASDAQ	VC	Tue, Mar 4, 2014	84.29	84.75	83.95	84.29
2972	NASDAQ	VC	Mon, Mar 3, 2014	82.84	83.75	82.41	83.54
2971	NASDAQ	VC	Fri, Feb 28, 2014	83.54	83.85	82.86	83.43
2970	NASDAQ	VC	Thu, Feb 27, 2014	82.86	83.65	82.43	83.50
2969	NASDAQ	VC	Wed, Feb 26, 2014	84.51	85.04	82.32	82.99
2968	NASDAQ	VC	Tue, Feb 25, 2014	86.63	88.00	84.66	84.96
2967	NASDAQ	VC	Mon, Feb 24, 2014	84.74	85.95	84.37	85.61
2966	NASDAQ	VC	Fri, Feb 21, 2014	83.82	85.02	83.29	84.70
2965	NASDAQ	VC	Thu, Feb 20, 2014	83.98	84.73	83.53	83.81
2964	NASDAQ	VC	Wed, Feb 19, 2014	84.00	84.65	83.79	83.99
2963	NASDAQ	VC	Tue, Feb 18, 2014	83.90	84.51	82.91	84.12
2962	NASDAQ	VC	Fri, Feb 14, 2014	83.01	83.99	83.01	83.43
2961	NASDAQ	VC	Thu, Feb 13, 2014	81.57	83.72	81.24	82.90
2960	NASDAQ	VC	Wed, Feb 12, 2014	81.37	82.11	81.36	81.93
2959	NASDAQ	VC	Tue, Feb 11, 2014	81.29	82.01	80.91	81.05
2958	NASDAQ	VC	Mon, Feb 10, 2014	81.04	81.84	80.61	81.30
2957	NASDAQ	VC	Fri, Feb 7, 2014	80.25	81.44	80.21	81.09
2956	NASDAQ	VC	Thu, Feb 6, 2014	79.23	80.34	78.97	80.00
2955	NASDAQ	VC	Wed, Feb 5, 2014	79.27	79.47	77.72	79.22
2954	NASDAQ	VC	Tue, Feb 4, 2014	78.91	79.84	78.59	79.40
2953	NASDAQ	VC	Mon, Feb 3, 2014	80.96	81.43	78.08	78.74
2952	NASDAQ	VC	Fri, Jan 31, 2014	80.33	81.47	80.19	81.01
2951	NASDAQ	VC	Thu, Jan 30, 2014	80.80	81.53	80.64	81.15
2950	NASDAQ	VC	Wed, Jan 29, 2014	79.89	80.87	79.66	80.00
2949	NASDAQ	VC	Tue, Jan 28, 2014	80.11	81.15	79.85	80.40
2948	NASDAQ	VC	Mon, Jan 27, 2014	80.64	81.26	79.48	79.99
2947	NASDAQ	VC	Fri, Jan 24, 2014	82.05	82.46	80.12	80.50
2946	NASDAQ	VC	Thu, Jan 23, 2014	83.35	83.35	81.94	82.53
2945	NASDAQ	VC	Wed, Jan 22, 2014	83.84	84.56	82.74	83.47
2944	NASDAQ	VC	Tue, Jan 21, 2014	84.29	84.65	83.26	83.59
2943	NASDAQ	VC	Fri, Jan 17, 2014	84.42	84.75	83.50	83.84
2942	NASDAQ	VC	Thu, Jan 16, 2014	85.02	85.55	84.40	84.81
2941	NASDAQ	VC	Wed, Jan 15, 2014	87.43	87.55	85.14	85.38
2940	NASDAQ	VC	Tue, Jan 14, 2014	85.91	87.77	85.52	87.61
2939	NASDAQ	VC	Mon, Jan 13, 2014	88.57	88.74	85.00	85.84
2938	NASDAQ	VC	Fri, Jan 10, 2014	82.99	85.03	82.86	85.00
2937	NASDAQ	VC	Thu, Jan 9, 2014	82.29	82.62	80.96	81.89
2936	NASDAQ	VC	Wed, Jan 8, 2014	82.08	83.26	81.88	82.05
2935	NASDAQ	VC	Tue, Jan 7, 2014	82.00	83.16	81.60	82.25
2934	NASDAQ	VC	Mon, Jan 6, 2014	81.60	81.99	80.50	81.66
2933	NASDAQ	VC	Fri, Jan 3, 2014	81.18	81.97	80.24	81.24
2932	NASDAQ	VC	Thu, Jan 2, 2014	81.83	82.51	81.15	81.19
2931	NASDAQ	VC	Tue, Dec 31, 2013	81.49	82.23	81.26	81.89
2930	NASDAQ	VC	Mon, Dec 30, 2013	79.71	81.32	79.71	81.02
2929	NASDAQ	VC	Fri, Dec 27, 2013	80.35	80.35	79.61	79.65
2928	NASDAQ	VC	Thu, Dec 26, 2013	80.86	81.00	80.26	80.34
2927	NASDAQ	VC	Tue, Dec 24, 2013	79.11	80.60	79.00	80.59
2926	NASDAQ	VC	Mon, Dec 23, 2013	79.48	80.24	79.00	79.08
2925	NASDAQ	VC	Fri, Dec 20, 2013	78.40	79.40	78.40	79.15
2924	NASDAQ	VC	Thu, Dec 19, 2013	79.39	79.42	78.38	78.50
2923	NASDAQ	VC	Wed, Dec 18, 2013	78.50	79.46	78.09	79.39
2922	NASDAQ	VC	Tue, Dec 17, 2013	78.43	78.80	78.01	78.60
2921	NASDAQ	VC	Mon, Dec 16, 2013	78.55	79.13	78.08	78.16
2920	NASDAQ	VC	Fri, Dec 13, 2013	77.42	78.46	77.32	78.43
2919	NASDAQ	VC	Thu, Dec 12, 2013	76.90	77.48	76.42	77.14
2918	NASDAQ	VC	Wed, Dec 11, 2013	78.59	78.59	76.82	76.95
2917	NASDAQ	VC	Tue, Dec 10, 2013	78.74	79.10	78.42	78.42
2916	NASDAQ	VC	Mon, Dec 9, 2013	79.09	79.23	78.46	78.82
2915	NASDAQ	VC	Fri, Dec 6, 2013	78.99	79.51	78.84	78.99
2914	NASDAQ	VC	Thu, Dec 5, 2013	79.00	79.16	78.26	78.57
2913	NASDAQ	VC	Wed, Dec 4, 2013	78.49	79.55	78.49	79.02
2912	NASDAQ	VC	Tue, Dec 3, 2013	78.81	79.12	77.93	78.56
2911	NASDAQ	VC	Mon, Dec 2, 2013	78.89	79.58	78.52	78.82
2910	NASDAQ	VC	Fri, Nov 29, 2013	79.07	79.38	78.46	78.64
2909	NASDAQ	VC	Wed, Nov 27, 2013	78.32	79.49	78.05	78.81
2908	NASDAQ	VC	Tue, Nov 26, 2013	77.95	78.73	77.57	78.28
2907	NASDAQ	VC	Mon, Nov 25, 2013	76.99	78.09	76.77	77.90
2906	NASDAQ	VC	Fri, Nov 22, 2013	76.83	77.29	76.35	76.84
2905	NASDAQ	VC	Thu, Nov 21, 2013	75.48	77.44	75.31	76.88
2904	NASDAQ	VC	Wed, Nov 20, 2013	76.36	76.36	75.00	75.43
2903	NASDAQ	VC	Tue, Nov 19, 2013	76.50	77.22	75.91	76.05
2902	NASDAQ	VC	Mon, Nov 18, 2013	76.33	77.91	76.33	76.63
2901	NASDAQ	VC	Fri, Nov 15, 2013	75.07	76.83	74.98	76.33
2900	NASDAQ	VC	Thu, Nov 14, 2013	75.07	75.46	74.38	74.60
2899	NASDAQ	VC	Wed, Nov 13, 2013	74.50	75.26	74.50	75.12
2898	NASDAQ	VC	Tue, Nov 12, 2013	75.41	75.68	74.59	74.66
2897	NASDAQ	VC	Mon, Nov 11, 2013	75.25	76.78	74.80	75.67
2896	NASDAQ	VC	Fri, Nov 8, 2013	74.48	75.99	73.88	75.16
2895	NASDAQ	VC	Thu, Nov 7, 2013	76.95	76.95	72.85	75.26
2894	NASDAQ	VC	Wed, Nov 6, 2013	76.96	77.30	76.31	76.88
2893	NASDAQ	VC	Tue, Nov 5, 2013	76.94	77.40	76.31	76.76
2892	NASDAQ	VC	Mon, Nov 4, 2013	76.78	77.43	76.67	77.05
2891	NASDAQ	VC	Fri, Nov 1, 2013	77.28	78.09	76.19	76.58
2890	NASDAQ	VC	Thu, Oct 31, 2013	77.12	77.77	76.80	77.09
2889	NASDAQ	VC	Wed, Oct 30, 2013	77.25	77.56	76.39	76.95
2888	NASDAQ	VC	Tue, Oct 29, 2013	77.09	77.51	75.83	76.89
2887	NASDAQ	VC	Mon, Oct 28, 2013	77.99	77.99	76.76	77.22
2886	NASDAQ	VC	Fri, Oct 25, 2013	78.96	79.01	77.13	77.82
2885	NASDAQ	VC	Thu, Oct 24, 2013	77.88	79.10	77.19	78.65
2884	NASDAQ	VC	Wed, Oct 23, 2013	77.83	78.39	77.13	77.76
2883	NASDAQ	VC	Tue, Oct 22, 2013	78.59	79.62	77.77	78.27
2882	NASDAQ	VC	Mon, Oct 21, 2013	77.47	78.00	77.17	77.98
2881	NASDAQ	VC	Fri, Oct 18, 2013	77.01	77.35	76.44	77.21
2880	NASDAQ	VC	Thu, Oct 17, 2013	75.10	76.57	75.10	76.51
2879	NASDAQ	VC	Wed, Oct 16, 2013	75.93	76.68	75.19	75.53
2878	NASDAQ	VC	Tue, Oct 15, 2013	75.34	76.23	75.06	75.23
2877	NASDAQ	VC	Mon, Oct 14, 2013	74.73	75.90	74.26	75.29
2876	NASDAQ	VC	Fri, Oct 11, 2013	74.90	75.30	74.34	75.02
2875	NASDAQ	VC	Thu, Oct 10, 2013	74.31	75.68	74.31	74.72
2874	NASDAQ	VC	Wed, Oct 9, 2013	73.23	74.12	72.50	73.56
2873	NASDAQ	VC	Tue, Oct 8, 2013	74.82	74.98	72.50	72.95
2872	NASDAQ	VC	Mon, Oct 7, 2013	75.20	75.66	74.49	74.49
2871	NASDAQ	VC	Fri, Oct 4, 2013	75.78	76.54	75.25	76.17
2870	NASDAQ	VC	Thu, Oct 3, 2013	76.10	76.44	74.73	75.71
2869	NASDAQ	VC	Wed, Oct 2, 2013	75.42	76.44	74.69	76.30
2868	NASDAQ	VC	Tue, Oct 1, 2013	75.77	76.88	75.33	75.82
2867	NASDAQ	VC	Mon, Sep 30, 2013	74.74	76.25	74.24	75.64
2866	NASDAQ	VC	Fri, Sep 27, 2013	75.63	75.92	75.00	75.22
2865	NASDAQ	VC	Thu, Sep 26, 2013	75.46	77.60	75.16	75.86
2864	NASDAQ	VC	Wed, Sep 25, 2013	73.90	75.60	73.73	74.65
2863	NASDAQ	VC	Tue, Sep 24, 2013	75.18	75.92	73.73	73.73
2862	NASDAQ	VC	Mon, Sep 23, 2013	73.56	76.19	73.26	75.31
2861	NASDAQ	VC	Fri, Sep 20, 2013	73.56	74.30	73.27	73.39
2860	NASDAQ	VC	Thu, Sep 19, 2013	73.82	74.20	73.26	73.44
2859	NASDAQ	VC	Wed, Sep 18, 2013	73.23	74.06	73.06	73.78
2858	NASDAQ	VC	Tue, Sep 17, 2013	74.02	74.04	73.18	73.24
2857	NASDAQ	VC	Mon, Sep 16, 2013	74.93	75.05	73.58	73.77
2856	NASDAQ	VC	Fri, Sep 13, 2013	73.41	73.53	72.35	73.26
2855	NASDAQ	VC	Thu, Sep 12, 2013	74.00	74.23	73.10	73.19
2854	NASDAQ	VC	Wed, Sep 11, 2013	74.96	75.00	74.01	74.33
2853	NASDAQ	VC	Tue, Sep 10, 2013	74.76	75.15	74.35	74.70
2852	NASDAQ	VC	Mon, Sep 9, 2013	73.15	74.31	72.98	74.31
2851	NASDAQ	VC	Fri, Sep 6, 2013	73.37	73.84	72.17	73.06
2850	NASDAQ	VC	Thu, Sep 5, 2013	72.71	73.87	72.70	73.30
2849	NASDAQ	VC	Wed, Sep 4, 2013	72.30	73.19	72.01	72.72
2848	NASDAQ	VC	Tue, Sep 3, 2013	72.45	73.53	71.94	72.43
2847	NASDAQ	VC	Fri, Aug 30, 2013	72.30	72.44	70.88	71.61
2846	NASDAQ	VC	Thu, Aug 29, 2013	70.46	72.38	70.42	72.25
2845	NASDAQ	VC	Wed, Aug 28, 2013	69.79	70.62	69.49	70.45
2844	NASDAQ	VC	Tue, Aug 27, 2013	70.65	70.77	69.65	69.92
2843	NASDAQ	VC	Mon, Aug 26, 2013	71.75	72.24	71.12	71.27
2842	NASDAQ	VC	Fri, Aug 23, 2013	72.88	73.30	71.72	71.84
2841	NASDAQ	VC	Thu, Aug 22, 2013	71.40	73.35	71.40	72.76
2840	NASDAQ	VC	Wed, Aug 21, 2013	71.85	72.05	70.77	71.33
2839	NASDAQ	VC	Tue, Aug 20, 2013	71.52	72.61	70.75	72.18
2838	NASDAQ	VC	Mon, Aug 19, 2013	71.98	72.09	71.35	71.51
2837	NASDAQ	VC	Fri, Aug 16, 2013	71.10	72.89	70.64	71.92
2836	NASDAQ	VC	Thu, Aug 15, 2013	72.00	72.08	70.67	71.04
2835	NASDAQ	VC	Wed, Aug 14, 2013	73.46	73.85	72.52	73.05
2834	NASDAQ	VC	Tue, Aug 13, 2013	72.39	73.92	71.58	73.61
2833	NASDAQ	VC	Mon, Aug 12, 2013	67.32	69.42	67.12	69.02
2832	NASDAQ	VC	Fri, Aug 9, 2013	67.21	68.51	67.06	67.42
2831	NASDAQ	VC	Thu, Aug 8, 2013	66.97	67.77	65.60	67.05
2830	NASDAQ	VC	Wed, Aug 7, 2013	65.55	66.00	64.42	64.87
2829	NASDAQ	VC	Tue, Aug 6, 2013	67.00	67.13	65.82	66.01
2828	NASDAQ	VC	Mon, Aug 5, 2013	66.26	67.59	65.97	66.99
2827	NASDAQ	VC	Fri, Aug 2, 2013	66.00	66.39	65.57	65.92
2826	NASDAQ	VC	Thu, Aug 1, 2013	66.64	66.86	65.55	66.19
2825	NASDAQ	VC	Wed, Jul 31, 2013	65.91	66.28	65.60	65.87
2824	NASDAQ	VC	Tue, Jul 30, 2013	66.01	66.12	65.47	65.56
2823	NASDAQ	VC	Mon, Jul 29, 2013	65.76	66.14	64.91	65.10
2822	NASDAQ	VC	Fri, Jul 26, 2013	65.27	66.02	65.17	65.76
2821	NASDAQ	VC	Thu, Jul 25, 2013	66.03	66.10	64.18	65.49
2820	NASDAQ	VC	Wed, Jul 24, 2013	65.44	66.24	64.86	65.97
2819	NASDAQ	VC	Tue, Jul 23, 2013	65.25	65.58	64.86	65.40
2818	NASDAQ	VC	Mon, Jul 22, 2013	65.64	66.00	65.19	65.21
2817	NASDAQ	VC	Fri, Jul 19, 2013	65.01	65.78	64.70	65.60
2816	NASDAQ	VC	Thu, Jul 18, 2013	65.44	66.04	64.98	65.35
2815	NASDAQ	VC	Wed, Jul 17, 2013	65.01	65.23	64.65	64.98
2814	NASDAQ	VC	Tue, Jul 16, 2013	66.89	66.89	64.44	64.95
2813	NASDAQ	VC	Mon, Jul 15, 2013	66.48	66.63	66.15	66.27
2812	NASDAQ	VC	Fri, Jul 12, 2013	65.94	66.25	65.40	66.21
2811	NASDAQ	VC	Thu, Jul 11, 2013	65.94	66.16	65.47	65.84
2810	NASDAQ	VC	Wed, Jul 10, 2013	64.76	65.17	64.59	64.99
2809	NASDAQ	VC	Tue, Jul 9, 2013	65.68	65.91	64.76	64.94
2808	NASDAQ	VC	Mon, Jul 8, 2013	64.53	65.38	64.41	65.22
2807	NASDAQ	VC	Fri, Jul 5, 2013	63.43	64.46	62.98	64.34
2806	NASDAQ	VC	Wed, Jul 3, 2013	62.41	63.09	59.95	62.94
2805	NASDAQ	VC	Tue, Jul 2, 2013	63.62	64.45	62.76	62.80
2804	NASDAQ	VC	Mon, Jul 1, 2013	63.56	64.06	63.21	63.46
2803	NASDAQ	VC	Fri, Jun 28, 2013	62.50	63.15	61.85	63.12
2802	NASDAQ	VC	Thu, Jun 27, 2013	62.49	63.22	62.17	62.75
2801	NASDAQ	VC	Wed, Jun 26, 2013	61.31	62.30	60.85	62.04
2800	NASDAQ	VC	Tue, Jun 25, 2013	59.80	60.79	59.46	60.78
2799	NASDAQ	VC	Mon, Jun 24, 2013	61.15	61.45	58.02	59.10
2798	NASDAQ	VC	Fri, Jun 21, 2013	61.53	62.53	61.39	62.12
2797	NASDAQ	VC	Thu, Jun 20, 2013	63.81	63.81	60.88	61.36
2796	NASDAQ	VC	Wed, Jun 19, 2013	65.18	65.31	64.32	64.59
2795	NASDAQ	VC	Tue, Jun 18, 2013	64.80	65.75	64.57	65.26
2794	NASDAQ	VC	Mon, Jun 17, 2013	65.30	65.52	64.46	64.72
2793	NASDAQ	VC	Fri, Jun 14, 2013	65.19	65.74	63.96	64.84
2792	NASDAQ	VC	Thu, Jun 13, 2013	63.18	65.16	62.89	65.11
2791	NASDAQ	VC	Wed, Jun 12, 2013	63.97	64.21	63.02	63.19
2790	NASDAQ	VC	Tue, Jun 11, 2013	63.54	63.80	62.91	63.51
2789	NASDAQ	VC	Mon, Jun 10, 2013	63.45	64.03	63.28	64.01
2788	NASDAQ	VC	Fri, Jun 7, 2013	62.60	63.94	62.24	63.43
2787	NASDAQ	VC	Thu, Jun 6, 2013	63.33	63.33	61.97	62.62
2786	NASDAQ	VC	Wed, Jun 5, 2013	64.23	64.38	63.15	63.23
2785	NASDAQ	VC	Tue, Jun 4, 2013	63.19	64.48	62.89	64.20
2784	NASDAQ	VC	Mon, Jun 3, 2013	63.49	64.05	62.32	63.27
2783	NASDAQ	VC	Fri, May 31, 2013	64.13	64.38	63.39	63.47
2782	NASDAQ	VC	Thu, May 30, 2013	62.93	65.09	62.77	64.46
2781	NASDAQ	VC	Wed, May 29, 2013	63.41	63.69	62.67	62.84
2780	NASDAQ	VC	Tue, May 28, 2013	63.35	63.89	63.27	63.86
2779	NASDAQ	VC	Fri, May 24, 2013	63.07	63.44	62.16	62.61
2778	NASDAQ	VC	Thu, May 23, 2013	62.98	63.61	61.81	63.49
2777	NASDAQ	VC	Wed, May 22, 2013	65.56	65.83	63.70	63.77
2776	NASDAQ	VC	Tue, May 21, 2013	65.67	66.25	65.47	65.52
2775	NASDAQ	VC	Mon, May 20, 2013	65.84	66.49	64.96	65.50
2774	NASDAQ	VC	Fri, May 17, 2013	64.38	65.97	64.35	65.77
2773	NASDAQ	VC	Thu, May 16, 2013	63.33	64.79	63.33	64.10
2772	NASDAQ	VC	Wed, May 15, 2013	63.23	63.45	62.63	63.44
2771	NASDAQ	VC	Tue, May 14, 2013	62.49	63.40	61.49	63.26
2770	NASDAQ	VC	Mon, May 13, 2013	61.86	63.29	61.86	62.59
2769	NASDAQ	VC	Fri, May 10, 2013	60.62	62.05	60.62	61.83
2768	NASDAQ	VC	Thu, May 9, 2013	62.10	63.00	59.37	60.47
2767	NASDAQ	VC	Wed, May 8, 2013	59.84	60.52	59.30	60.24
2766	NASDAQ	VC	Tue, May 7, 2013	59.67	59.94	58.85	59.77
2765	NASDAQ	VC	Mon, May 6, 2013	58.59	59.77	58.54	59.56
2764	NASDAQ	VC	Fri, May 3, 2013	58.99	60.32	58.39	58.53
2763	NASDAQ	VC	Thu, May 2, 2013	58.02	58.94	58.02	58.58
2762	NASDAQ	VC	Wed, May 1, 2013	58.57	58.61	57.61	57.97
2761	NASDAQ	VC	Tue, Apr 30, 2013	57.09	58.89	56.93	58.79
2760	NASDAQ	VC	Mon, Apr 29, 2013	57.21	58.03	56.62	57.20
2759	NASDAQ	VC	Fri, Apr 26, 2013	57.10	57.47	56.08	57.25
2758	NASDAQ	VC	Thu, Apr 25, 2013	56.31	57.02	55.66	56.94
2757	NASDAQ	VC	Wed, Apr 24, 2013	55.02	56.37	54.74	56.05
2756	NASDAQ	VC	Tue, Apr 23, 2013	54.49	55.30	53.81	54.96
2755	NASDAQ	VC	Mon, Apr 22, 2013	55.15	55.15	53.64	54.60
2754	NASDAQ	VC	Fri, Apr 19, 2013	53.59	55.06	53.50	54.83
2753	NASDAQ	VC	Thu, Apr 18, 2013	54.04	54.28	52.26	53.59
2752	NASDAQ	VC	Wed, Apr 17, 2013	54.60	54.99	53.37	53.85
2751	NASDAQ	VC	Tue, Apr 16, 2013	55.94	56.11	54.83	54.98
2750	NASDAQ	VC	Mon, Apr 15, 2013	56.42	56.42	55.14	55.33
2749	NASDAQ	VC	Fri, Apr 12, 2013	57.34	57.39	56.24	56.77
2748	NASDAQ	VC	Thu, Apr 11, 2013	57.44	58.08	57.09	57.62
2747	NASDAQ	VC	Wed, Apr 10, 2013	56.06	57.69	56.04	57.44
2746	NASDAQ	VC	Tue, Apr 9, 2013	55.36	56.42	55.28	55.95
2745	NASDAQ	VC	Mon, Apr 8, 2013	55.14	55.37	54.33	55.32
2744	NASDAQ	VC	Fri, Apr 5, 2013	54.88	55.64	54.40	55.19
2743	NASDAQ	VC	Thu, Apr 4, 2013	56.26	56.35	55.04	55.83
2742	NASDAQ	VC	Wed, Apr 3, 2013	57.24	57.24	55.82	56.15
2741	NASDAQ	VC	Tue, Apr 2, 2013	57.36	57.73	56.48	57.11
2740	NASDAQ	VC	Mon, Apr 1, 2013	57.70	58.08	57.13	57.38
2739	NASDAQ	VC	Thu, Mar 28, 2013	57.78	58.10	56.66	57.70
2738	NASDAQ	VC	Wed, Mar 27, 2013	56.82	57.96	56.63	57.72
2737	NASDAQ	VC	Tue, Mar 26, 2013	57.20	57.42	56.68	57.15
2736	NASDAQ	VC	Mon, Mar 25, 2013	57.64	58.07	56.58	57.12
2735	NASDAQ	VC	Fri, Mar 22, 2013	57.78	58.07	56.84	57.43
2734	NASDAQ	VC	Thu, Mar 21, 2013	57.55	58.03	57.17	57.49
2733	NASDAQ	VC	Wed, Mar 20, 2013	58.26	58.99	57.46	57.85
2732	NASDAQ	VC	Tue, Mar 19, 2013	57.90	58.93	57.04	57.76
2731	NASDAQ	VC	Mon, Mar 18, 2013	58.45	58.85	57.67	57.73
2730	NASDAQ	VC	Fri, Mar 15, 2013	59.84	59.84	58.57	58.98
2729	NASDAQ	VC	Thu, Mar 14, 2013	60.09	60.34	59.54	59.92
2728	NASDAQ	VC	Wed, Mar 13, 2013	59.99	60.55	59.76	60.05
2727	NASDAQ	VC	Tue, Mar 12, 2013	61.27	61.38	59.96	60.00
2726	NASDAQ	VC	Mon, Mar 11, 2013	59.71	61.50	59.71	61.33
2725	NASDAQ	VC	Fri, Mar 8, 2013	59.98	60.47	59.89	60.04
2724	NASDAQ	VC	Thu, Mar 7, 2013	59.55	60.52	59.41	59.79
2723	NASDAQ	VC	Wed, Mar 6, 2013	58.85	59.55	58.72	59.27
2722	NASDAQ	VC	Tue, Mar 5, 2013	58.56	59.50	58.35	58.57
2721	NASDAQ	VC	Mon, Mar 4, 2013	58.33	58.48	57.60	58.36
2720	NASDAQ	VC	Fri, Mar 1, 2013	58.79	59.50	57.51	58.30
2719	NASDAQ	VC	Thu, Feb 28, 2013	58.31	58.93	55.88	58.28
2718	NASDAQ	VC	Wed, Feb 27, 2013	55.99	57.89	55.92	57.10
2717	NASDAQ	VC	Tue, Feb 26, 2013	55.86	56.17	55.60	55.70
2716	NASDAQ	VC	Mon, Feb 25, 2013	57.10	57.61	55.74	55.80
2715	NASDAQ	VC	Fri, Feb 22, 2013	56.04	57.18	55.88	57.00
2714	NASDAQ	VC	Thu, Feb 21, 2013	57.23	57.23	55.52	55.76
2713	NASDAQ	VC	Wed, Feb 20, 2013	58.63	60.29	57.22	57.24
2712	NASDAQ	VC	Tue, Feb 19, 2013	56.51	56.72	55.99	56.50
2711	NASDAQ	VC	Fri, Feb 15, 2013	56.28	56.42	55.96	56.42
2710	NASDAQ	VC	Thu, Feb 14, 2013	56.59	56.97	56.15	56.30
2709	NASDAQ	VC	Wed, Feb 13, 2013	56.92	57.49	56.24	56.72
2708	NASDAQ	VC	Tue, Feb 12, 2013	56.59	57.09	56.46	56.96
2707	NASDAQ	VC	Mon, Feb 11, 2013	56.45	56.75	56.02	56.70
2706	NASDAQ	VC	Fri, Feb 8, 2013	55.48	56.69	55.27	56.49
2705	NASDAQ	VC	Thu, Feb 7, 2013	56.19	56.75	55.05	55.49
2704	NASDAQ	VC	Wed, Feb 6, 2013	55.90	57.37	55.78	56.17
2703	NASDAQ	VC	Tue, Feb 5, 2013	55.86	56.50	55.86	56.14
2702	NASDAQ	VC	Mon, Feb 4, 2013	56.74	56.84	55.32	55.48
2701	NASDAQ	VC	Fri, Feb 1, 2013	56.82	57.42	56.48	57.11
2700	NASDAQ	VC	Thu, Jan 31, 2013	55.57	57.46	54.81	56.29
2699	NASDAQ	VC	Wed, Jan 30, 2013	56.03	56.23	55.42	55.84
2698	NASDAQ	VC	Tue, Jan 29, 2013	56.52	56.69	55.75	55.95
2697	NASDAQ	VC	Mon, Jan 28, 2013	57.29	57.32	56.68	56.72
2696	NASDAQ	VC	Fri, Jan 25, 2013	57.18	57.25	56.60	57.14
2695	NASDAQ	VC	Thu, Jan 24, 2013	56.35	57.40	55.99	56.93
2694	NASDAQ	VC	Wed, Jan 23, 2013	55.85	56.53	55.60	55.83
2693	NASDAQ	VC	Tue, Jan 22, 2013	56.57	56.59	55.59	55.99
2692	NASDAQ	VC	Fri, Jan 18, 2013	56.60	56.81	55.65	56.61
2691	NASDAQ	VC	Thu, Jan 17, 2013	56.50	57.02	56.08	56.87
2690	NASDAQ	VC	Wed, Jan 16, 2013	56.91	56.95	55.75	56.19
2689	NASDAQ	VC	Tue, Jan 15, 2013	56.10	58.28	56.10	57.25
2688	NASDAQ	VC	Mon, Jan 14, 2013	56.68	57.13	54.89	55.92
2687	NASDAQ	VC	Fri, Jan 11, 2013	54.58	56.73	53.13	54.77
2686	NASDAQ	VC	Thu, Jan 10, 2013	54.16	54.38	53.75	54.17
2685	NASDAQ	VC	Wed, Jan 9, 2013	53.96	54.23	53.49	53.87
2684	NASDAQ	VC	Tue, Jan 8, 2013	53.71	54.04	53.37	53.68
2683	NASDAQ	VC	Mon, Jan 7, 2013	53.55	54.15	52.62	53.66
2682	NASDAQ	VC	Fri, Jan 4, 2013	53.62	53.93	52.86	53.89
2681	NASDAQ	VC	Thu, Jan 3, 2013	53.01	53.59	50.00	53.37
2680	NASDAQ	VC	Wed, Jan 2, 2013	54.38	55.47	53.77	53.90
2679	NASDAQ	VC	Mon, Dec 31, 2012	52.23	54.18	52.22	53.82
2678	NASDAQ	VC	Fri, Dec 28, 2012	51.87	52.78	51.45	52.31
2677	NASDAQ	VC	Thu, Dec 27, 2012	52.35	52.60	51.58	51.76
2676	NASDAQ	VC	Wed, Dec 26, 2012	52.20	52.92	52.19	52.42
2675	NASDAQ	VC	Mon, Dec 24, 2012	51.30	52.36	50.78	52.20
2674	NASDAQ	VC	Fri, Dec 21, 2012	50.59	51.42	50.56	51.36
2673	NASDAQ	VC	Thu, Dec 20, 2012	50.92	51.46	50.77	51.20
2672	NASDAQ	VC	Wed, Dec 19, 2012	50.94	51.47	50.50	50.61
2671	NASDAQ	VC	Tue, Dec 18, 2012	50.72	51.29	49.89	50.67
2670	NASDAQ	VC	Mon, Dec 17, 2012	50.94	51.24	49.88	50.55
2669	NASDAQ	VC	Fri, Dec 14, 2012	50.16	50.76	50.11	50.70
2668	NASDAQ	VC	Thu, Dec 13, 2012	51.27	51.46	49.75	50.30
2667	NASDAQ	VC	Wed, Dec 12, 2012	50.38	51.68	50.38	51.15
2666	NASDAQ	VC	Tue, Dec 11, 2012	51.00	51.00	50.34	50.70
2665	NASDAQ	VC	Mon, Dec 10, 2012	50.51	51.04	50.18	50.82
2664	NASDAQ	VC	Fri, Dec 7, 2012	50.79	51.51	50.36	50.45
2663	NASDAQ	VC	Thu, Dec 6, 2012	50.37	50.67	49.98	50.24
2662	NASDAQ	VC	Wed, Dec 5, 2012	50.52	50.80	49.63	50.34
2661	NASDAQ	VC	Tue, Dec 4, 2012	50.26	50.96	50.13	50.50
2660	NASDAQ	VC	Mon, Dec 3, 2012	50.40	50.56	49.97	50.37
2659	NASDAQ	VC	Fri, Nov 30, 2012	50.00	50.30	49.67	50.10
2658	NASDAQ	VC	Thu, Nov 29, 2012	50.00	50.53	49.62	49.98
2657	NASDAQ	VC	Wed, Nov 28, 2012	49.64	49.91	49.12	49.91
2656	NASDAQ	VC	Tue, Nov 27, 2012	50.57	51.04	49.77	49.96
2655	NASDAQ	VC	Mon, Nov 26, 2012	50.08	51.14	49.95	50.84
2654	NASDAQ	VC	Fri, Nov 23, 2012	49.63	50.86	49.38	50.25
2653	NASDAQ	VC	Wed, Nov 21, 2012	49.45	49.93	48.99	49.15
2652	NASDAQ	VC	Tue, Nov 20, 2012	49.33	49.64	48.92	49.21
2651	NASDAQ	VC	Mon, Nov 19, 2012	49.46	50.10	49.39	49.60
2650	NASDAQ	VC	Fri, Nov 16, 2012	48.70	48.70	48.02	48.43
2649	NASDAQ	VC	Thu, Nov 15, 2012	48.69	49.60	48.50	48.56
2648	NASDAQ	VC	Wed, Nov 14, 2012	49.51	49.91	49.00	49.09
2647	NASDAQ	VC	Tue, Nov 13, 2012	49.30	50.10	49.11	49.38
2646	NASDAQ	VC	Mon, Nov 12, 2012	49.30	50.15	49.12	49.67
2645	NASDAQ	VC	Fri, Nov 9, 2012	48.98	49.52	48.87	49.00
2644	NASDAQ	VC	Thu, Nov 8, 2012	49.30	49.69	48.87	49.00
2643	NASDAQ	VC	Wed, Nov 7, 2012	48.79	50.30	48.60	49.19
2642	NASDAQ	VC	Tue, Nov 6, 2012	49.77	50.72	49.36	50.44
2641	NASDAQ	VC	Mon, Nov 5, 2012	49.16	49.98	49.02	49.82
2640	NASDAQ	VC	Fri, Nov 2, 2012	49.22	49.80	48.32	48.88
2639	NASDAQ	VC	Thu, Nov 1, 2012	45.45	48.75	45.45	48.15
2638	NASDAQ	VC	Wed, Oct 31, 2012	43.20	44.47	43.04	44.10
2637	NASDAQ	VC	Fri, Oct 26, 2012	43.20	43.45	42.55	43.10
2636	NASDAQ	VC	Thu, Oct 25, 2012	43.69	43.89	42.93	43.17
2635	NASDAQ	VC	Wed, Oct 24, 2012	42.80	43.77	42.48	43.30
2634	NASDAQ	VC	Tue, Oct 23, 2012	43.98	44.34	43.00	43.13
2633	NASDAQ	VC	Mon, Oct 22, 2012	44.90	45.20	44.00	44.58
2632	NASDAQ	VC	Fri, Oct 19, 2012	45.30	45.43	44.63	44.89
2631	NASDAQ	VC	Thu, Oct 18, 2012	45.39	45.79	44.98	45.43
2630	NASDAQ	VC	Wed, Oct 17, 2012	45.26	45.50	45.03	45.47
2629	NASDAQ	VC	Tue, Oct 16, 2012	45.04	45.20	44.95	45.19
2628	NASDAQ	VC	Mon, Oct 15, 2012	44.89	45.09	44.43	44.96
2627	NASDAQ	VC	Fri, Oct 12, 2012	44.68	45.07	44.36	44.90
2626	NASDAQ	VC	Thu, Oct 11, 2012	44.44	45.49	44.28	44.86
2625	NASDAQ	VC	Wed, Oct 10, 2012	45.20	45.52	44.10	44.16
2624	NASDAQ	VC	Tue, Oct 9, 2012	45.64	45.87	44.64	45.30
2623	NASDAQ	VC	Mon, Oct 8, 2012	45.60	45.88	45.24	45.34
2622	NASDAQ	VC	Fri, Oct 5, 2012	46.08	46.19	45.61	45.93
2621	NASDAQ	VC	Thu, Oct 4, 2012	45.20	46.06	44.96	45.80
2620	NASDAQ	VC	Wed, Oct 3, 2012	45.37	45.93	45.24	45.49
2619	NASDAQ	VC	Tue, Oct 2, 2012	45.13	45.56	44.22	45.38
2618	NASDAQ	VC	Mon, Oct 1, 2012	44.70	45.82	44.25	45.00
2617	NASDAQ	VC	Fri, Sep 28, 2012	43.67	44.68	43.29	44.46
2616	NASDAQ	VC	Thu, Sep 27, 2012	43.80	44.38	43.54	44.03
2615	NASDAQ	VC	Wed, Sep 26, 2012	43.82	44.15	42.48	43.48
2614	NASDAQ	VC	Tue, Sep 25, 2012	45.66	45.70	43.51	43.79
2613	NASDAQ	VC	Mon, Sep 24, 2012	45.52	45.97	45.06	45.50
2612	NASDAQ	VC	Fri, Sep 21, 2012	46.29	46.40	45.56	45.99
2611	NASDAQ	VC	Thu, Sep 20, 2012	46.49	46.75	45.83	45.90
2610	NASDAQ	VC	Wed, Sep 19, 2012	45.80	48.04	45.79	46.98
2609	NASDAQ	VC	Tue, Sep 18, 2012	46.59	46.68	45.07	45.78
2608	NASDAQ	VC	Mon, Sep 17, 2012	47.54	47.88	46.06	46.41
2607	NASDAQ	VC	Fri, Sep 14, 2012	46.91	48.23	46.45	47.62
2606	NASDAQ	VC	Thu, Sep 13, 2012	47.35	47.40	46.21	47.03
2605	NASDAQ	VC	Wed, Sep 12, 2012	47.18	47.96	46.97	47.40
2604	NASDAQ	VC	Tue, Sep 11, 2012	47.69	47.89	46.84	47.22
2603	NASDAQ	VC	Mon, Sep 10, 2012	48.25	48.40	47.36	47.55
2602	NASDAQ	VC	Fri, Sep 7, 2012	47.03	48.16	46.80	47.76
2601	NASDAQ	VC	Thu, Sep 6, 2012	45.98	47.27	45.27	47.10
2600	NASDAQ	VC	Wed, Sep 5, 2012	46.22	46.22	44.94	45.58
2599	NASDAQ	VC	Tue, Sep 4, 2012	45.98	46.29	45.16	46.09
2598	NASDAQ	VC	Fri, Aug 31, 2012	46.07	46.20	45.31	46.02
2597	NASDAQ	VC	Thu, Aug 30, 2012	45.75	46.46	45.00	46.16
2596	NASDAQ	VC	Wed, Aug 29, 2012	42.12	42.77	41.71	42.45
2595	NASDAQ	VC	Tue, Aug 28, 2012	41.14	42.85	40.96	42.15
2594	NASDAQ	VC	Mon, Aug 27, 2012	41.34	41.53	40.83	41.41
2593	NASDAQ	VC	Fri, Aug 24, 2012	41.50	42.05	40.49	41.39
2592	NASDAQ	VC	Thu, Aug 23, 2012	39.40	43.41	39.40	41.83
2591	NASDAQ	VC	Wed, Aug 22, 2012	38.71	40.08	38.50	39.87
2590	NASDAQ	VC	Tue, Aug 21, 2012	40.00	40.09	38.72	38.88
2589	NASDAQ	VC	Mon, Aug 20, 2012	40.56	40.96	39.58	39.86
2588	NASDAQ	VC	Fri, Aug 17, 2012	41.05	41.64	39.97	40.66
2587	NASDAQ	VC	Thu, Aug 16, 2012	40.40	40.62	39.93	40.27
2586	NASDAQ	VC	Wed, Aug 15, 2012	40.68	40.70	39.95	40.39
2585	NASDAQ	VC	Tue, Aug 14, 2012	41.85	42.45	40.12	40.63
2584	NASDAQ	VC	Mon, Aug 13, 2012	39.77	43.13	39.77	42.01
2583	NASDAQ	VC	Fri, Aug 10, 2012	37.60	38.88	37.56	38.80
2582	NASDAQ	VC	Thu, Aug 9, 2012	39.48	39.66	37.29	37.84
2581	NASDAQ	VC	Wed, Aug 8, 2012	35.06	39.60	35.06	39.55
2580	NASDAQ	VC	Tue, Aug 7, 2012	30.43	37.18	30.19	35.19
2579	NASDAQ	VC	Mon, Aug 6, 2012	28.62	30.35	28.23	30.00
2578	NASDAQ	VC	Fri, Aug 3, 2012	30.67	30.67	27.04	28.42
2577	NASDAQ	VC	Thu, Aug 2, 2012	31.97	32.31	27.74	28.61
2576	NASDAQ	VC	Wed, Aug 1, 2012	32.68	33.29	32.02	32.69
2575	NASDAQ	VC	Tue, Jul 31, 2012	32.83	32.91	32.20	32.43
2574	NASDAQ	VC	Mon, Jul 30, 2012	32.97	33.39	32.47	32.74
2573	NASDAQ	VC	Fri, Jul 27, 2012	30.33	33.12	30.33	33.01
2572	NASDAQ	VC	Thu, Jul 26, 2012	30.73	31.57	30.69	31.10
2571	NASDAQ	VC	Wed, Jul 25, 2012	29.40	30.57	29.40	30.03
2570	NASDAQ	VC	Tue, Jul 24, 2012	30.53	30.53	28.71	29.12
2569	NASDAQ	VC	Mon, Jul 23, 2012	30.70	31.15	30.23	30.53
2568	NASDAQ	VC	Fri, Jul 20, 2012	31.55	31.68	31.12	31.35
2567	NASDAQ	VC	Thu, Jul 19, 2012	32.33	32.68	31.66	31.96
2566	NASDAQ	VC	Wed, Jul 18, 2012	31.44	32.76	31.41	32.48
2565	NASDAQ	VC	Tue, Jul 17, 2012	31.77	32.14	31.15	31.80
2564	NASDAQ	VC	Mon, Jul 16, 2012	32.52	32.52	31.56	31.74
2563	NASDAQ	VC	Fri, Jul 13, 2012	32.08	33.16	32.08	32.40
2562	NASDAQ	VC	Thu, Jul 12, 2012	32.23	32.38	31.65	32.08
2561	NASDAQ	VC	Wed, Jul 11, 2012	33.86	34.28	31.92	32.94
2560	NASDAQ	VC	Tue, Jul 10, 2012	35.64	35.67	33.14	33.85
2559	NASDAQ	VC	Mon, Jul 9, 2012	36.23	36.28	34.93	35.24
2558	NASDAQ	VC	Fri, Jul 6, 2012	37.10	37.59	35.62	36.41
2557	NASDAQ	VC	Thu, Jul 5, 2012	37.07	40.47	37.05	37.66
2556	NASDAQ	VC	Tue, Jul 3, 2012	36.53	37.42	36.27	37.18
2555	NASDAQ	VC	Mon, Jul 2, 2012	37.37	37.45	35.84	36.42
2554	NASDAQ	VC	Fri, Jun 29, 2012	37.43	37.58	35.87	37.50
2553	NASDAQ	VC	Thu, Jun 28, 2012	36.21	36.74	35.91	36.45
2552	NASDAQ	VC	Wed, Jun 27, 2012	36.27	37.09	36.03	36.60
2551	NASDAQ	VC	Tue, Jun 26, 2012	36.27	36.38	35.72	36.05
2550	NASDAQ	VC	Mon, Jun 25, 2012	37.65	37.80	36.01	36.28
2549	NASDAQ	VC	Fri, Jun 22, 2012	38.32	38.80	38.07	38.64
2548	NASDAQ	VC	Thu, Jun 21, 2012	40.01	40.01	37.86	38.05
2547	NASDAQ	VC	Wed, Jun 20, 2012	39.30	39.96	38.80	39.96
2546	NASDAQ	VC	Tue, Jun 19, 2012	38.54	39.62	38.54	39.35
2545	NASDAQ	VC	Mon, Jun 18, 2012	38.64	38.92	38.34	38.44
2544	NASDAQ	VC	Fri, Jun 15, 2012	38.66	39.40	38.57	38.98
2543	NASDAQ	VC	Thu, Jun 14, 2012	38.78	39.32	38.23	38.56
2542	NASDAQ	VC	Wed, Jun 13, 2012	39.25	39.91	38.57	38.75
2541	NASDAQ	VC	Tue, Jun 12, 2012	39.07	39.68	38.86	39.58
2540	NASDAQ	VC	Mon, Jun 11, 2012	41.24	41.24	38.79	38.98
2539	NASDAQ	VC	Fri, Jun 8, 2012	39.41	40.96	39.06	40.69
2538	NASDAQ	VC	Thu, Jun 7, 2012	39.90	40.34	39.45	39.56
2537	NASDAQ	VC	Wed, Jun 6, 2012	38.69	39.52	38.48	39.25
2536	NASDAQ	VC	Tue, Jun 5, 2012	37.62	38.45	37.62	38.22
2535	NASDAQ	VC	Mon, Jun 4, 2012	39.85	39.85	37.36	37.77
2534	NASDAQ	VC	Fri, Jun 1, 2012	39.00	39.79	38.46	39.63
2533	NASDAQ	VC	Thu, May 31, 2012	41.13	41.13	39.67	40.00
2532	NASDAQ	VC	Wed, May 30, 2012	41.61	41.69	41.00	41.10
2531	NASDAQ	VC	Tue, May 29, 2012	42.20	42.50	41.94	42.34
2530	NASDAQ	VC	Fri, May 25, 2012	41.50	41.84	41.13	41.77
2529	NASDAQ	VC	Thu, May 24, 2012	41.48	42.02	40.84	41.50
2528	NASDAQ	VC	Wed, May 23, 2012	41.55	41.75	40.51	41.30
2527	NASDAQ	VC	Tue, May 22, 2012	41.84	42.32	41.49	41.88
2526	NASDAQ	VC	Mon, May 21, 2012	40.59	41.85	40.40	41.84
2525	NASDAQ	VC	Fri, May 18, 2012	41.07	41.20	39.95	40.39
2524	NASDAQ	VC	Thu, May 17, 2012	41.63	42.03	40.66	40.82
2523	NASDAQ	VC	Wed, May 16, 2012	42.94	43.64	41.51	41.74
2522	NASDAQ	VC	Tue, May 15, 2012	43.80	44.19	42.62	42.79
2521	NASDAQ	VC	Mon, May 14, 2012	44.24	44.58	43.55	43.65
2520	NASDAQ	VC	Fri, May 11, 2012	44.96	45.34	44.61	44.72
2519	NASDAQ	VC	Thu, May 10, 2012	45.79	46.16	45.24	45.32
2518	NASDAQ	VC	Wed, May 9, 2012	44.95	45.38	44.67	45.12
2517	NASDAQ	VC	Tue, May 8, 2012	46.05	46.25	45.30	45.57
2516	NASDAQ	VC	Mon, May 7, 2012	46.60	46.74	46.10	46.49
2515	NASDAQ	VC	Fri, May 4, 2012	47.14	47.24	46.13	46.56
2514	NASDAQ	VC	Thu, May 3, 2012	48.40	48.60	46.37	47.61
2513	NASDAQ	VC	Wed, May 2, 2012	47.25	50.16	47.22	48.83
2512	NASDAQ	VC	Tue, May 1, 2012	50.18	50.99	49.62	50.22
2511	NASDAQ	VC	Mon, Apr 30, 2012	51.20	51.50	49.06	50.17
2510	NASDAQ	VC	Fri, Apr 27, 2012	50.73	51.66	50.68	51.54
2509	NASDAQ	VC	Thu, Apr 26, 2012	49.00	50.53	48.82	50.50
2508	NASDAQ	VC	Wed, Apr 25, 2012	47.25	48.96	47.09	48.96
2507	NASDAQ	VC	Tue, Apr 24, 2012	46.56	46.77	46.24	46.60
2506	NASDAQ	VC	Mon, Apr 23, 2012	46.36	46.73	46.07	46.54
2505	NASDAQ	VC	Fri, Apr 20, 2012	47.18	47.34	46.36	47.12
2504	NASDAQ	VC	Thu, Apr 19, 2012	46.76	48.31	46.46	46.89
2503	NASDAQ	VC	Wed, Apr 18, 2012	46.82	47.11	46.34	46.86
2502	NASDAQ	VC	Tue, Apr 17, 2012	46.57	47.47	46.44	46.92
2501	NASDAQ	VC	Mon, Apr 16, 2012	46.57	46.75	45.93	46.10
2500	NASDAQ	VC	Fri, Apr 13, 2012	47.81	47.89	46.02	46.17
2499	NASDAQ	VC	Thu, Apr 12, 2012	47.71	48.35	47.68	48.17
2498	NASDAQ	VC	Wed, Apr 11, 2012	48.08	48.38	47.30	47.56
2497	NASDAQ	VC	Tue, Apr 10, 2012	49.06	49.22	47.30	47.67
2496	NASDAQ	VC	Mon, Apr 9, 2012	49.37	49.90	48.84	49.16
2495	NASDAQ	VC	Thu, Apr 5, 2012	51.24	51.87	50.40	50.60
2494	NASDAQ	VC	Wed, Apr 4, 2012	52.00	52.26	51.01	51.55
2493	NASDAQ	VC	Tue, Apr 3, 2012	53.20	53.25	52.25	52.53
2492	NASDAQ	VC	Mon, Apr 2, 2012	52.90	53.46	52.26	53.46
2491	NASDAQ	VC	Fri, Mar 30, 2012	52.97	53.10	52.14	53.00
2490	NASDAQ	VC	Thu, Mar 29, 2012	52.57	52.76	51.86	52.58
2489	NASDAQ	VC	Wed, Mar 28, 2012	53.80	53.80	52.44	52.86
2488	NASDAQ	VC	Tue, Mar 27, 2012	54.52	54.71	53.68	53.75
2487	NASDAQ	VC	Mon, Mar 26, 2012	54.87	54.87	54.13	54.60
2486	NASDAQ	VC	Fri, Mar 23, 2012	53.70	54.38	53.42	54.21
2485	NASDAQ	VC	Thu, Mar 22, 2012	53.38	54.08	53.23	53.82
2484	NASDAQ	VC	Wed, Mar 21, 2012	53.98	54.36	53.76	54.00
2483	NASDAQ	VC	Tue, Mar 20, 2012	53.26	54.16	52.24	53.95
2482	NASDAQ	VC	Mon, Mar 19, 2012	53.53	54.12	53.14	53.99
2481	NASDAQ	VC	Fri, Mar 16, 2012	54.45	54.75	53.41	53.75
2480	NASDAQ	VC	Thu, Mar 15, 2012	53.63	54.50	53.47	54.28
2479	NASDAQ	VC	Wed, Mar 14, 2012	53.45	54.69	53.26	53.50
2478	NASDAQ	VC	Tue, Mar 13, 2012	53.03	53.59	52.61	53.55
2477	NASDAQ	VC	Mon, Mar 12, 2012	53.49	53.98	52.36	52.89
2476	NASDAQ	VC	Fri, Mar 9, 2012	51.93	53.57	51.73	53.11
2475	NASDAQ	VC	Thu, Mar 8, 2012	52.33	52.46	51.72	51.73
2474	NASDAQ	VC	Wed, Mar 7, 2012	52.14	52.77	51.37	51.74
2473	NASDAQ	VC	Tue, Mar 6, 2012	53.78	53.78	51.54	51.60
2472	NASDAQ	VC	Mon, Mar 5, 2012	55.84	55.84	53.95	54.49
2471	NASDAQ	VC	Fri, Mar 2, 2012	55.59	56.78	55.16	55.93
2470	NASDAQ	VC	Thu, Mar 1, 2012	53.90	55.89	53.60	55.52
2469	NASDAQ	VC	Wed, Feb 29, 2012	53.22	54.65	53.15	53.72
2468	NASDAQ	VC	Tue, Feb 28, 2012	53.60	54.03	53.11	53.75
2467	NASDAQ	VC	Mon, Feb 27, 2012	53.66	53.96	51.65	53.56
2466	NASDAQ	VC	Fri, Feb 24, 2012	54.20	54.48	53.15	53.56
2465	NASDAQ	VC	Thu, Feb 23, 2012	53.26	54.43	52.70	54.30
2464	NASDAQ	VC	Wed, Feb 22, 2012	54.02	54.47	52.48	53.30
2463	NASDAQ	VC	Tue, Feb 21, 2012	55.54	55.69	53.57	54.00
2462	NASDAQ	VC	Fri, Feb 17, 2012	54.24	57.00	53.97	55.43
2461	NASDAQ	VC	Thu, Feb 16, 2012	52.45	54.31	52.33	54.19
2460	NASDAQ	VC	Wed, Feb 15, 2012	51.87	53.12	51.60	52.25
2459	NASDAQ	VC	Tue, Feb 14, 2012	50.92	51.77	50.84	51.67
2458	NASDAQ	VC	Mon, Feb 13, 2012	52.04	52.18	50.78	51.27
2457	NASDAQ	VC	Fri, Feb 10, 2012	51.27	51.96	50.39	51.44
2456	NASDAQ	VC	Thu, Feb 9, 2012	51.56	52.35	50.38	52.01
2455	NASDAQ	VC	Wed, Feb 8, 2012	52.30	52.99	51.36	51.60
2454	NASDAQ	VC	Tue, Feb 7, 2012	52.22	52.50	51.81	52.10
2453	NASDAQ	VC	Mon, Feb 6, 2012	51.93	52.69	51.82	52.61
2452	NASDAQ	VC	Fri, Feb 3, 2012	50.61	52.66	50.50	52.25
2451	NASDAQ	VC	Thu, Feb 2, 2012	49.27	50.36	49.00	50.08
2450	NASDAQ	VC	Wed, Feb 1, 2012	48.70	49.50	48.38	49.00
2449	NASDAQ	VC	Tue, Jan 31, 2012	48.46	48.92	47.78	48.00
2448	NASDAQ	VC	Mon, Jan 30, 2012	47.76	48.48	47.51	48.24
2447	NASDAQ	VC	Fri, Jan 27, 2012	47.85	48.51	47.85	48.34
2446	NASDAQ	VC	Thu, Jan 26, 2012	48.85	49.44	48.01	48.15
2445	NASDAQ	VC	Wed, Jan 25, 2012	48.35	49.17	48.12	48.85
2444	NASDAQ	VC	Tue, Jan 24, 2012	48.11	49.02	47.16	48.51
2443	NASDAQ	VC	Mon, Jan 23, 2012	49.13	49.52	47.57	48.44
2442	NASDAQ	VC	Fri, Jan 20, 2012	49.54	49.66	48.46	49.06
2441	NASDAQ	VC	Thu, Jan 19, 2012	49.34	50.27	49.31	49.71
2440	NASDAQ	VC	Wed, Jan 18, 2012	49.72	49.99	49.09	49.45
2439	NASDAQ	VC	Tue, Jan 17, 2012	49.89	50.50	49.05	49.70
2438	NASDAQ	VC	Fri, Jan 13, 2012	49.33	49.66	48.07	49.05
2437	NASDAQ	VC	Thu, Jan 12, 2012	49.91	50.44	49.21	49.75
2436	NASDAQ	VC	Wed, Jan 11, 2012	52.90	53.00	49.28	49.89
2435	NASDAQ	VC	Tue, Jan 10, 2012	52.63	53.87	52.47	53.62
2434	NASDAQ	VC	Mon, Jan 9, 2012	52.61	52.78	52.04	52.06
2433	NASDAQ	VC	Fri, Jan 6, 2012	51.17	52.96	51.17	52.51
2432	NASDAQ	VC	Thu, Jan 5, 2012	51.14	51.72	49.40	51.54
2431	NASDAQ	VC	Wed, Jan 4, 2012	50.85	51.84	50.21	51.51
2430	NASDAQ	VC	Tue, Jan 3, 2012	51.06	52.32	50.82	51.01
2429	NASDAQ	VC	Fri, Dec 30, 2011	49.23	51.00	49.06	49.94
2428	NASDAQ	VC	Thu, Dec 29, 2011	48.55	49.18	48.41	49.17
2427	NASDAQ	VC	Wed, Dec 28, 2011	49.29	49.29	47.76	48.36
2426	NASDAQ	VC	Tue, Dec 27, 2011	49.02	49.82	48.43	49.54
2425	NASDAQ	VC	Fri, Dec 23, 2011	49.06	49.37	48.42	49.31
2424	NASDAQ	VC	Thu, Dec 22, 2011	47.97	49.16	47.83	48.75
2423	NASDAQ	VC	Wed, Dec 21, 2011	47.65	48.00	46.81	47.75
2422	NASDAQ	VC	Tue, Dec 20, 2011	47.65	48.00	46.36	47.47
2421	NASDAQ	VC	Mon, Dec 19, 2011	50.39	50.44	46.35	46.66
2420	NASDAQ	VC	Fri, Dec 16, 2011	49.92	50.19	48.91	49.89
2419	NASDAQ	VC	Thu, Dec 15, 2011	49.80	50.00	48.47	49.59
2418	NASDAQ	VC	Wed, Dec 14, 2011	51.02	51.16	47.59	49.27
2417	NASDAQ	VC	Tue, Dec 13, 2011	54.67	54.81	51.09	51.38
2416	NASDAQ	VC	Mon, Dec 12, 2011	55.14	55.31	53.55	54.15
2415	NASDAQ	VC	Fri, Dec 9, 2011	54.83	56.55	54.83	56.05
2414	NASDAQ	VC	Thu, Dec 8, 2011	56.26	56.43	54.54	54.75
2413	NASDAQ	VC	Wed, Dec 7, 2011	55.77	57.06	55.33	56.48
2412	NASDAQ	VC	Tue, Dec 6, 2011	56.75	56.95	55.79	56.30
2411	NASDAQ	VC	Mon, Dec 5, 2011	57.21	57.56	56.61	56.97
2410	NASDAQ	VC	Fri, Dec 2, 2011	57.24	57.50	55.97	56.18
2409	NASDAQ	VC	Thu, Dec 1, 2011	55.68	57.33	55.14	56.34
2408	NASDAQ	VC	Wed, Nov 30, 2011	54.29	56.85	54.01	55.95
2407	NASDAQ	VC	Tue, Nov 29, 2011	52.52	52.80	51.94	52.47
2406	NASDAQ	VC	Mon, Nov 28, 2011	52.38	53.32	52.04	52.36
2405	NASDAQ	VC	Fri, Nov 25, 2011	51.30	51.68	49.50	50.68
2404	NASDAQ	VC	Wed, Nov 23, 2011	51.38	51.83	49.57	51.70
2403	NASDAQ	VC	Tue, Nov 22, 2011	51.89	52.34	51.65	52.00
2402	NASDAQ	VC	Mon, Nov 21, 2011	53.32	53.38	51.45	52.02
2401	NASDAQ	VC	Fri, Nov 18, 2011	55.35	55.45	53.46	54.36
2400	NASDAQ	VC	Thu, Nov 17, 2011	56.95	57.26	54.89	55.35
2399	NASDAQ	VC	Wed, Nov 16, 2011	55.98	58.38	55.76	57.43
2398	NASDAQ	VC	Tue, Nov 15, 2011	57.44	58.23	56.44	56.47
2397	NASDAQ	VC	Mon, Nov 14, 2011	56.78	58.46	56.70	57.74
2396	NASDAQ	VC	Fri, Nov 11, 2011	56.50	58.35	56.32	57.07
2395	NASDAQ	VC	Thu, Nov 10, 2011	58.29	58.29	55.95	57.04
2394	NASDAQ	VC	Wed, Nov 9, 2011	56.00	56.50	54.96	56.19
2393	NASDAQ	VC	Tue, Nov 8, 2011	58.32	58.59	56.01	57.60
2392	NASDAQ	VC	Mon, Nov 7, 2011	57.67	58.26	56.89	58.16
2391	NASDAQ	VC	Fri, Nov 4, 2011	57.16	58.48	56.82	58.02
2390	NASDAQ	VC	Thu, Nov 3, 2011	56.85	58.29	56.26	57.62
2389	NASDAQ	VC	Wed, Nov 2, 2011	54.00	56.16	54.00	55.38
2388	NASDAQ	VC	Tue, Nov 1, 2011	52.90	54.47	52.25	52.66
2387	NASDAQ	VC	Mon, Oct 31, 2011	56.20	56.63	54.76	55.62
2386	NASDAQ	VC	Fri, Oct 28, 2011	50.70	58.14	50.65	57.18
2385	NASDAQ	VC	Thu, Oct 27, 2011	51.03	51.39	49.95	51.16
2384	NASDAQ	VC	Wed, Oct 26, 2011	49.70	50.09	47.75	48.82
2383	NASDAQ	VC	Tue, Oct 25, 2011	50.13	50.58	48.90	49.25
2382	NASDAQ	VC	Mon, Oct 24, 2011	48.92	51.35	48.92	50.75
2381	NASDAQ	VC	Fri, Oct 21, 2011	48.33	49.53	48.10	48.90
2380	NASDAQ	VC	Thu, Oct 20, 2011	48.13	48.47	46.96	47.50
2379	NASDAQ	VC	Wed, Oct 19, 2011	48.73	49.01	47.60	48.15
2378	NASDAQ	VC	Tue, Oct 18, 2011	48.66	49.33	46.98	48.81
2377	NASDAQ	VC	Mon, Oct 17, 2011	49.00	50.15	48.74	48.95
2376	NASDAQ	VC	Fri, Oct 14, 2011	49.62	50.17	49.10	49.39
2375	NASDAQ	VC	Thu, Oct 13, 2011	48.10	49.00	47.54	49.00
2374	NASDAQ	VC	Wed, Oct 12, 2011	48.93	49.85	48.06	48.21
2373	NASDAQ	VC	Tue, Oct 11, 2011	46.97	48.97	46.91	48.47
2372	NASDAQ	VC	Mon, Oct 10, 2011	45.67	47.67	45.65	47.56
2371	NASDAQ	VC	Fri, Oct 7, 2011	46.20	46.93	44.34	44.72
2370	NASDAQ	VC	Thu, Oct 6, 2011	44.60	47.00	44.50	45.97
2369	NASDAQ	VC	Wed, Oct 5, 2011	41.65	44.97	41.08	44.55
2368	NASDAQ	VC	Tue, Oct 4, 2011	40.27	41.81	38.32	41.69
2367	NASDAQ	VC	Mon, Oct 3, 2011	42.86	43.52	40.59	40.68
2366	NASDAQ	VC	Fri, Sep 30, 2011	43.17	44.47	42.76	43.00
2365	NASDAQ	VC	Thu, Sep 29, 2011	44.42	44.69	42.50	44.10
2364	NASDAQ	VC	Wed, Sep 28, 2011	45.76	46.18	43.31	43.38
2363	NASDAQ	VC	Tue, Sep 27, 2011	45.05	47.31	44.29	45.46
2362	NASDAQ	VC	Mon, Sep 26, 2011	44.34	44.36	42.99	43.75
2361	NASDAQ	VC	Fri, Sep 23, 2011	41.95	43.62	41.50	43.57
2360	NASDAQ	VC	Thu, Sep 22, 2011	43.43	43.87	41.01	42.29
2359	NASDAQ	VC	Wed, Sep 21, 2011	48.37	48.67	44.80	44.81
2358	NASDAQ	VC	Tue, Sep 20, 2011	48.70	49.19	48.22	48.32
2357	NASDAQ	VC	Mon, Sep 19, 2011	48.10	48.54	47.12	47.71
2356	NASDAQ	VC	Fri, Sep 16, 2011	47.61	48.12	47.40	47.58
2355	NASDAQ	VC	Thu, Sep 15, 2011	47.16	48.33	46.68	47.50
2354	NASDAQ	VC	Wed, Sep 14, 2011	46.32	46.91	44.38	46.41
2353	NASDAQ	VC	Tue, Sep 13, 2011	44.71	46.32	44.29	45.97
2352	NASDAQ	VC	Mon, Sep 12, 2011	45.64	46.51	42.58	44.71
2351	NASDAQ	VC	Fri, Sep 9, 2011	48.06	48.92	45.54	46.32
2350	NASDAQ	VC	Thu, Sep 8, 2011	50.08	50.58	48.28	49.04
2349	NASDAQ	VC	Wed, Sep 7, 2011	48.51	50.50	48.51	50.42
2348	NASDAQ	VC	Tue, Sep 6, 2011	46.65	48.48	46.19	47.82
2347	NASDAQ	VC	Fri, Sep 2, 2011	49.18	49.18	47.44	48.28
2346	NASDAQ	VC	Thu, Sep 1, 2011	50.90	51.15	49.96	50.16
2345	NASDAQ	VC	Wed, Aug 31, 2011	51.17	53.10	50.60	51.08
2344	NASDAQ	VC	Tue, Aug 30, 2011	50.00	51.41	49.76	51.04
2343	NASDAQ	VC	Mon, Aug 29, 2011	48.70	50.52	48.37	50.44
2342	NASDAQ	VC	Fri, Aug 26, 2011	45.96	48.28	45.34	47.88
2341	NASDAQ	VC	Thu, Aug 25, 2011	46.71	47.08	45.91	46.39
2340	NASDAQ	VC	Wed, Aug 24, 2011	45.28	46.80	44.83	46.23
2339	NASDAQ	VC	Tue, Aug 23, 2011	44.60	45.70	44.29	45.27
2338	NASDAQ	VC	Mon, Aug 22, 2011	45.66	45.79	43.37	44.44
2337	NASDAQ	VC	Fri, Aug 19, 2011	45.74	46.36	44.12	44.48
2336	NASDAQ	VC	Thu, Aug 18, 2011	49.30	49.30	46.14	46.51
2335	NASDAQ	VC	Wed, Aug 17, 2011	51.50	51.95	50.53	50.66
2334	NASDAQ	VC	Tue, Aug 16, 2011	51.68	52.49	50.95	51.39
2333	NASDAQ	VC	Mon, Aug 15, 2011	51.22	53.06	51.22	52.27
2332	NASDAQ	VC	Fri, Aug 12, 2011	50.14	51.79	50.01	51.09
2331	NASDAQ	VC	Thu, Aug 11, 2011	48.64	50.62	47.79	49.89
2330	NASDAQ	VC	Wed, Aug 10, 2011	49.62	50.13	48.18	48.30
2329	NASDAQ	VC	Tue, Aug 9, 2011	49.62	51.43	48.23	50.98
2328	NASDAQ	VC	Mon, Aug 8, 2011	51.33	52.25	48.07	48.38
2327	NASDAQ	VC	Fri, Aug 5, 2011	54.57	55.79	50.38	53.44
2326	NASDAQ	VC	Thu, Aug 4, 2011	60.77	62.38	53.86	54.00
2325	NASDAQ	VC	Wed, Aug 3, 2011	59.77	59.77	57.34	58.44
2324	NASDAQ	VC	Tue, Aug 2, 2011	61.49	61.67	59.50	59.59
2323	NASDAQ	VC	Mon, Aug 1, 2011	63.57	63.96	61.41	62.12
2322	NASDAQ	VC	Fri, Jul 29, 2011	63.25	63.80	61.14	62.70
2321	NASDAQ	VC	Thu, Jul 28, 2011	65.18	65.70	64.09	64.26
2320	NASDAQ	VC	Wed, Jul 27, 2011	67.33	67.43	64.80	65.01
2319	NASDAQ	VC	Tue, Jul 26, 2011	67.99	68.56	67.02	67.82
2318	NASDAQ	VC	Mon, Jul 25, 2011	67.17	68.47	66.82	68.23
2317	NASDAQ	VC	Fri, Jul 22, 2011	67.51	68.25	67.49	68.07
2316	NASDAQ	VC	Thu, Jul 21, 2011	67.06	67.88	66.46	67.72
2315	NASDAQ	VC	Wed, Jul 20, 2011	66.52	67.06	66.09	66.36
2314	NASDAQ	VC	Tue, Jul 19, 2011	66.74	67.38	66.39	66.39
2313	NASDAQ	VC	Mon, Jul 18, 2011	67.78	67.87	66.10	66.80
2312	NASDAQ	VC	Fri, Jul 15, 2011	67.53	68.13	67.00	68.01
2311	NASDAQ	VC	Thu, Jul 14, 2011	67.53	68.29	66.87	67.31
2310	NASDAQ	VC	Wed, Jul 13, 2011	66.45	68.02	66.33	67.50
2309	NASDAQ	VC	Tue, Jul 12, 2011	67.38	67.50	65.84	65.90
2308	NASDAQ	VC	Mon, Jul 11, 2011	68.53	68.96	67.44	67.69
2307	NASDAQ	VC	Fri, Jul 8, 2011	68.77	69.23	67.69	69.09
2306	NASDAQ	VC	Thu, Jul 7, 2011	69.90	70.30	69.06	69.42
2305	NASDAQ	VC	Wed, Jul 6, 2011	69.95	70.48	69.03	69.57
2304	NASDAQ	VC	Tue, Jul 5, 2011	68.87	69.97	68.53	69.65
2303	NASDAQ	VC	Fri, Jul 1, 2011	68.35	69.56	67.87	69.16
2302	NASDAQ	VC	Thu, Jun 30, 2011	65.96	68.59	65.69	68.41
2301	NASDAQ	VC	Wed, Jun 29, 2011	65.11	66.83	64.34	66.08
2300	NASDAQ	VC	Tue, Jun 28, 2011	63.59	66.23	63.51	64.97
2299	NASDAQ	VC	Mon, Jun 27, 2011	65.48	65.48	63.10	63.42
2298	NASDAQ	VC	Fri, Jun 24, 2011	65.00	66.79	64.78	65.27
2297	NASDAQ	VC	Thu, Jun 23, 2011	65.63	66.10	64.58	65.29
2296	NASDAQ	VC	Wed, Jun 22, 2011	66.98	67.06	65.97	66.10
2295	NASDAQ	VC	Tue, Jun 21, 2011	66.34	67.32	65.92	67.00
2294	NASDAQ	VC	Mon, Jun 20, 2011	64.69	66.29	64.37	66.00
2293	NASDAQ	VC	Fri, Jun 17, 2011	65.10	65.37	64.42	64.90
2292	NASDAQ	VC	Thu, Jun 16, 2011	62.35	65.44	62.22	64.68
2291	NASDAQ	VC	Wed, Jun 15, 2011	60.56	62.48	60.44	62.06
2290	NASDAQ	VC	Tue, Jun 14, 2011	60.31	61.05	60.07	60.77
2289	NASDAQ	VC	Mon, Jun 13, 2011	59.85	60.56	58.46	59.70
2288	NASDAQ	VC	Fri, Jun 10, 2011	60.56	60.66	58.98	59.23
2287	NASDAQ	VC	Thu, Jun 9, 2011	60.96	61.16	60.42	60.60
2286	NASDAQ	VC	Wed, Jun 8, 2011	62.50	62.50	60.38	60.47
2285	NASDAQ	VC	Tue, Jun 7, 2011	60.65	61.74	60.05	61.04
2284	NASDAQ	VC	Mon, Jun 6, 2011	60.15	61.77	59.96	60.29
2283	NASDAQ	VC	Fri, Jun 3, 2011	59.23	61.02	58.91	60.27
2282	NASDAQ	VC	Thu, Jun 2, 2011	60.28	60.83	59.44	59.49
2281	NASDAQ	VC	Wed, Jun 1, 2011	61.08	61.45	59.78	60.09
2280	NASDAQ	VC	Tue, May 31, 2011	62.16	62.27	61.11	61.29
2279	NASDAQ	VC	Fri, May 27, 2011	61.50	61.96	60.98	61.60
2278	NASDAQ	VC	Thu, May 26, 2011	60.82	61.59	60.37	61.49
2277	NASDAQ	VC	Wed, May 25, 2011	60.19	61.79	59.61	60.97
2276	NASDAQ	VC	Tue, May 24, 2011	60.95	62.61	60.36	60.43
2275	NASDAQ	VC	Mon, May 23, 2011	61.50	61.88	61.03	61.77
2274	NASDAQ	VC	Fri, May 20, 2011	62.22	62.46	61.69	61.90
2273	NASDAQ	VC	Thu, May 19, 2011	61.56	62.90	60.50	62.43
2272	NASDAQ	VC	Wed, May 18, 2011	59.57	61.18	59.15	60.45
2271	NASDAQ	VC	Tue, May 17, 2011	61.35	61.51	58.93	59.43
2270	NASDAQ	VC	Mon, May 16, 2011	63.33	63.61	60.84	61.00
2269	NASDAQ	VC	Fri, May 13, 2011	65.10	65.15	63.27	63.42
2268	NASDAQ	VC	Thu, May 12, 2011	65.77	66.00	64.12	64.97
2267	NASDAQ	VC	Wed, May 11, 2011	70.00	71.00	65.97	66.13
2266	NASDAQ	VC	Tue, May 10, 2011	67.33	68.58	66.58	67.09
2265	NASDAQ	VC	Mon, May 9, 2011	66.95	67.54	65.91	67.07
2264	NASDAQ	VC	Fri, May 6, 2011	67.02	67.76	66.53	66.90
2263	NASDAQ	VC	Thu, May 5, 2011	67.50	67.50	66.47	67.01
2262	NASDAQ	VC	Wed, May 4, 2011	68.02	68.58	66.36	66.57
2261	NASDAQ	VC	Tue, May 3, 2011	68.00	69.03	68.00	68.19
2260	NASDAQ	VC	Mon, May 2, 2011	68.22	69.22	67.22	68.74
2259	NASDAQ	VC	Fri, Apr 29, 2011	66.97	67.99	66.82	67.43
2258	NASDAQ	VC	Thu, Apr 28, 2011	67.40	67.40	65.68	66.85
2257	NASDAQ	VC	Wed, Apr 27, 2011	66.94	67.74	66.47	66.96
2256	NASDAQ	VC	Tue, Apr 26, 2011	66.44	68.00	66.44	67.05
2255	NASDAQ	VC	Mon, Apr 25, 2011	67.28	67.58	65.51	66.09
2254	NASDAQ	VC	Thu, Apr 21, 2011	67.18	68.00	66.69	67.23
2253	NASDAQ	VC	Wed, Apr 20, 2011	67.28	67.73	66.48	66.54
2252	NASDAQ	VC	Tue, Apr 19, 2011	64.53	66.76	64.53	66.61
2251	NASDAQ	VC	Mon, Apr 18, 2011	62.45	65.18	62.13	64.50
2250	NASDAQ	VC	Fri, Apr 15, 2011	62.28	62.91	61.70	62.64
2249	NASDAQ	VC	Thu, Apr 14, 2011	61.69	62.41	60.75	62.11
2248	NASDAQ	VC	Wed, Apr 13, 2011	62.58	62.82	61.75	61.91
2247	NASDAQ	VC	Tue, Apr 12, 2011	62.72	62.89	61.46	62.40
2246	NASDAQ	VC	Mon, Apr 11, 2011	63.72	64.60	62.37	62.87
2245	NASDAQ	VC	Fri, Apr 8, 2011	64.83	64.93	63.60	64.09
2244	NASDAQ	VC	Thu, Apr 7, 2011	65.07	65.51	63.67	64.37
2243	NASDAQ	VC	Wed, Apr 6, 2011	65.35	66.38	65.27	65.41
2242	NASDAQ	VC	Tue, Apr 5, 2011	63.85	65.81	63.78	65.22
2241	NASDAQ	VC	Mon, Apr 4, 2011	62.53	64.96	62.38	64.00
2240	NASDAQ	VC	Fri, Apr 1, 2011	63.15	63.34	62.28	62.53
2239	NASDAQ	VC	Thu, Mar 31, 2011	62.27	62.77	62.11	62.49
2238	NASDAQ	VC	Wed, Mar 30, 2011	62.40	62.55	61.59	62.29
2237	NASDAQ	VC	Tue, Mar 29, 2011	61.75	62.58	61.47	62.57
2236	NASDAQ	VC	Mon, Mar 28, 2011	62.99	62.99	61.88	62.07
2235	NASDAQ	VC	Fri, Mar 25, 2011	62.32	63.19	62.00	62.55
2234	NASDAQ	VC	Thu, Mar 24, 2011	62.68	62.68	61.87	62.01
2233	NASDAQ	VC	Wed, Mar 23, 2011	63.40	63.55	61.16	62.38
2232	NASDAQ	VC	Tue, Mar 22, 2011	64.30	64.30	63.29	63.35
2231	NASDAQ	VC	Mon, Mar 21, 2011	64.89	64.89	63.66	64.22
2230	NASDAQ	VC	Fri, Mar 18, 2011	63.15	63.96	63.09	63.96
2229	NASDAQ	VC	Thu, Mar 17, 2011	63.60	64.21	62.91	62.93
2228	NASDAQ	VC	Wed, Mar 16, 2011	63.37	64.72	62.90	62.90
2227	NASDAQ	VC	Tue, Mar 15, 2011	62.07	64.34	59.56	63.16
2226	NASDAQ	VC	Mon, Mar 14, 2011	65.29	65.29	63.16	63.54
2225	NASDAQ	VC	Fri, Mar 11, 2011	61.00	65.75	60.31	65.16
2224	NASDAQ	VC	Thu, Mar 10, 2011	65.52	66.07	61.00	61.54
2223	NASDAQ	VC	Wed, Mar 9, 2011	71.99	71.99	64.20	66.89
2222	NASDAQ	VC	Tue, Mar 8, 2011	74.43	74.83	73.32	73.70
2221	NASDAQ	VC	Mon, Mar 7, 2011	75.22	75.94	73.75	74.29
2220	NASDAQ	VC	Fri, Mar 4, 2011	75.03	75.10	74.58	74.99
2219	NASDAQ	VC	Thu, Mar 3, 2011	74.87	75.15	74.67	75.09
2218	NASDAQ	VC	Wed, Mar 2, 2011	73.55	74.19	73.48	74.01
2217	NASDAQ	VC	Tue, Mar 1, 2011	74.50	74.75	73.38	73.67
2216	NASDAQ	VC	Mon, Feb 28, 2011	73.85	75.05	73.26	73.95
2215	NASDAQ	VC	Fri, Feb 25, 2011	72.62	73.41	72.60	73.25
2214	NASDAQ	VC	Thu, Feb 24, 2011	72.59	73.67	71.80	71.97
2213	NASDAQ	VC	Wed, Feb 23, 2011	73.89	74.21	71.70	72.60
2212	NASDAQ	VC	Tue, Feb 22, 2011	74.83	74.83	73.65	73.76
2211	NASDAQ	VC	Fri, Feb 18, 2011	74.97	76.61	74.48	74.73
2210	NASDAQ	VC	Thu, Feb 17, 2011	71.92	73.38	71.74	73.38
2209	NASDAQ	VC	Wed, Feb 16, 2011	71.59	71.85	71.20	71.85
2208	NASDAQ	VC	Tue, Feb 15, 2011	70.95	71.75	70.95	71.60
2207	NASDAQ	VC	Mon, Feb 14, 2011	71.00	71.51	70.80	71.10
2206	NASDAQ	VC	Fri, Feb 11, 2011	70.60	71.26	70.19	70.87
2205	NASDAQ	VC	Thu, Feb 10, 2011	71.62	71.79	70.43	70.80
2204	NASDAQ	VC	Wed, Feb 9, 2011	72.00	72.35	71.48	71.80
2203	NASDAQ	VC	Tue, Feb 8, 2011	71.93	72.34	71.71	72.18
2202	NASDAQ	VC	Mon, Feb 7, 2011	70.73	72.25	70.73	71.84
2201	NASDAQ	VC	Fri, Feb 4, 2011	70.00	71.74	70.00	71.00
2200	NASDAQ	VC	Thu, Feb 3, 2011	68.78	70.16	68.20	69.95
2199	NASDAQ	VC	Wed, Feb 2, 2011	69.87	69.87	67.89	68.70
2198	NASDAQ	VC	Tue, Feb 1, 2011	70.75	70.75	69.76	70.00
2197	NASDAQ	VC	Mon, Jan 31, 2011	70.16	70.25	69.38	70.24
2196	NASDAQ	VC	Fri, Jan 28, 2011	72.30	72.30	69.00	69.68
2195	NASDAQ	VC	Thu, Jan 27, 2011	72.01	72.54	71.81	72.54
2194	NASDAQ	VC	Wed, Jan 26, 2011	72.00	72.66	71.82	71.90
2193	NASDAQ	VC	Tue, Jan 25, 2011	72.43	73.25	71.70	72.03
2192	NASDAQ	VC	Mon, Jan 24, 2011	73.23	73.35	72.44	72.50
2191	NASDAQ	VC	Fri, Jan 21, 2011	71.55	73.35	71.40	73.35
2190	NASDAQ	VC	Thu, Jan 20, 2011	69.17	71.32	68.65	71.17
2189	NASDAQ	VC	Wed, Jan 19, 2011	72.27	73.10	69.58	69.85
2188	NASDAQ	VC	Tue, Jan 18, 2011	72.50	72.50	72.11	72.20
2187	NASDAQ	VC	Fri, Jan 14, 2011	71.50	73.51	71.50	72.50
2186	NASDAQ	VC	Thu, Jan 13, 2011	74.37	75.00	73.27	73.83
2185	NASDAQ	VC	Wed, Jan 12, 2011	75.93	76.25	74.42	74.76
2184	NASDAQ	VC	Tue, Jan 11, 2011	76.50	76.50	75.70	75.75
2183	NASDAQ	VC	Mon, Jan 10, 2011	76.00	76.72	75.50	75.65
2182	NASDAQ	VC	Thu, Mar 5, 2009	0.06	0.08	0.02	0.02
2181	NASDAQ	VC	Wed, Mar 4, 2009	0.08	0.08	0.06	0.07
2180	NASDAQ	VC	Tue, Mar 3, 2009	0.10	0.10	0.07	0.07
2179	NASDAQ	VC	Mon, Mar 2, 2009	0.11	0.12	0.09	0.09
2178	NASDAQ	VC	Fri, Feb 27, 2009	0.12	0.13	0.11	0.11
2177	NASDAQ	VC	Thu, Feb 26, 2009	0.14	0.14	0.12	0.12
2176	NASDAQ	VC	Wed, Feb 25, 2009	0.14	0.14	0.12	0.13
2175	NASDAQ	VC	Tue, Feb 24, 2009	0.14	0.15	0.13	0.15
2174	NASDAQ	VC	Mon, Feb 23, 2009	0.14	0.15	0.13	0.13
2173	NASDAQ	VC	Fri, Feb 20, 2009	0.13	0.15	0.13	0.13
2172	NASDAQ	VC	Thu, Feb 19, 2009	0.13	0.15	0.13	0.13
2171	NASDAQ	VC	Wed, Feb 18, 2009	0.13	0.15	0.13	0.13
2170	NASDAQ	VC	Tue, Feb 17, 2009	0.14	0.15	0.13	0.13
2169	NASDAQ	VC	Fri, Feb 13, 2009	0.15	0.15	0.13	0.15
2168	NASDAQ	VC	Thu, Feb 12, 2009	0.15	0.15	0.13	0.15
2167	NASDAQ	VC	Wed, Feb 11, 2009	0.15	0.16	0.14	0.15
2166	NASDAQ	VC	Tue, Feb 10, 2009	0.16	0.18	0.15	0.15
2165	NASDAQ	VC	Mon, Feb 9, 2009	0.16	0.17	0.14	0.17
2164	NASDAQ	VC	Fri, Feb 6, 2009	0.15	0.15	0.14	0.15
2163	NASDAQ	VC	Thu, Feb 5, 2009	0.16	0.16	0.14	0.15
2162	NASDAQ	VC	Wed, Feb 4, 2009	0.14	0.16	0.13	0.15
2161	NASDAQ	VC	Tue, Feb 3, 2009	0.15	0.15	0.13	0.13
2160	NASDAQ	VC	Mon, Feb 2, 2009	0.14	0.15	0.13	0.15
2159	NASDAQ	VC	Fri, Jan 30, 2009	0.15	0.16	0.14	0.14
2158	NASDAQ	VC	Thu, Jan 29, 2009	0.17	0.17	0.14	0.15
2157	NASDAQ	VC	Wed, Jan 28, 2009	0.15	0.16	0.14	0.16
2156	NASDAQ	VC	Tue, Jan 27, 2009	0.16	0.17	0.13	0.14
2155	NASDAQ	VC	Mon, Jan 26, 2009	0.24	0.24	0.13	0.15
2154	NASDAQ	VC	Fri, Jan 23, 2009	0.21	0.27	0.17	0.22
2153	NASDAQ	VC	Thu, Jan 22, 2009	0.20	0.22	0.15	0.21
2152	NASDAQ	VC	Wed, Jan 21, 2009	0.25	0.25	0.20	0.20
2151	NASDAQ	VC	Tue, Jan 20, 2009	0.26	0.26	0.18	0.21
2150	NASDAQ	VC	Fri, Jan 16, 2009	0.30	0.32	0.24	0.26
2149	NASDAQ	VC	Thu, Jan 15, 2009	0.33	0.33	0.28	0.30
2148	NASDAQ	VC	Wed, Jan 14, 2009	0.36	0.36	0.30	0.31
2147	NASDAQ	VC	Tue, Jan 13, 2009	0.39	0.40	0.32	0.37
2146	NASDAQ	VC	Mon, Jan 12, 2009	0.45	0.47	0.37	0.40
2145	NASDAQ	VC	Fri, Jan 9, 2009	0.50	0.50	0.44	0.46
2144	NASDAQ	VC	Thu, Jan 8, 2009	0.43	0.52	0.43	0.49
2143	NASDAQ	VC	Wed, Jan 7, 2009	0.44	0.44	0.40	0.40
2142	NASDAQ	VC	Tue, Jan 6, 2009	0.35	0.44	0.33	0.44
2141	NASDAQ	VC	Mon, Jan 5, 2009	0.35	0.35	0.32	0.35
2140	NASDAQ	VC	Fri, Jan 2, 2009	0.34	0.36	0.34	0.35
2139	NASDAQ	VC	Wed, Dec 31, 2008	0.31	0.35	0.31	0.35
2138	NASDAQ	VC	Tue, Dec 30, 2008	0.33	0.33	0.29	0.32
2137	NASDAQ	VC	Mon, Dec 29, 2008	0.32	0.34	0.29	0.30
2136	NASDAQ	VC	Fri, Dec 26, 2008	0.37	0.37	0.28	0.33
2135	NASDAQ	VC	Wed, Dec 24, 2008	0.32	0.33	0.30	0.33
2134	NASDAQ	VC	Tue, Dec 23, 2008	0.36	0.38	0.30	0.31
2133	NASDAQ	VC	Mon, Dec 22, 2008	0.42	0.45	0.35	0.35
2132	NASDAQ	VC	Fri, Dec 19, 2008	0.48	0.52	0.38	0.38
2131	NASDAQ	VC	Thu, Dec 18, 2008	0.50	0.50	0.39	0.39
2130	NASDAQ	VC	Wed, Dec 17, 2008	0.48	0.55	0.46	0.51
2129	NASDAQ	VC	Tue, Dec 16, 2008	0.48	0.50	0.45	0.50
2128	NASDAQ	VC	Mon, Dec 15, 2008	0.48	0.52	0.41	0.45
2127	NASDAQ	VC	Fri, Dec 12, 2008	0.40	0.50	0.35	0.46
2126	NASDAQ	VC	Thu, Dec 11, 2008	0.47	0.51	0.42	0.42
2125	NASDAQ	VC	Wed, Dec 10, 2008	0.54	0.57	0.47	0.50
2124	NASDAQ	VC	Tue, Dec 9, 2008	0.52	0.57	0.49	0.52
2123	NASDAQ	VC	Mon, Dec 8, 2008	0.59	0.59	0.50	0.55
2122	NASDAQ	VC	Fri, Dec 5, 2008	0.53	0.58	0.39	0.46
2121	NASDAQ	VC	Thu, Dec 4, 2008	0.54	0.61	0.51	0.54
2120	NASDAQ	VC	Wed, Dec 3, 2008	0.58	0.58	0.50	0.55
2119	NASDAQ	VC	Tue, Dec 2, 2008	0.68	0.69	0.50	0.55
2118	NASDAQ	VC	Mon, Dec 1, 2008	0.79	0.80	0.62	0.64
2117	NASDAQ	VC	Fri, Nov 28, 2008	0.52	0.75	0.52	0.75
2116	NASDAQ	VC	Wed, Nov 26, 2008	0.47	0.55	0.42	0.53
2115	NASDAQ	VC	Tue, Nov 25, 2008	0.45	0.49	0.39	0.49
2114	NASDAQ	VC	Mon, Nov 24, 2008	0.47	0.48	0.35	0.45
2113	NASDAQ	VC	Fri, Nov 21, 2008	0.40	0.40	0.28	0.39
2112	NASDAQ	VC	Thu, Nov 20, 2008	0.39	0.54	0.27	0.28
2111	NASDAQ	VC	Wed, Nov 19, 2008	0.56	0.56	0.38	0.39
2110	NASDAQ	VC	Tue, Nov 18, 2008	0.60	0.60	0.46	0.57
2109	NASDAQ	VC	Mon, Nov 17, 2008	0.47	0.61	0.46	0.59
2108	NASDAQ	VC	Fri, Nov 14, 2008	0.45	0.55	0.45	0.47
2107	NASDAQ	VC	Thu, Nov 13, 2008	0.44	0.60	0.44	0.53
2106	NASDAQ	VC	Wed, Nov 12, 2008	0.48	0.54	0.45	0.45
2105	NASDAQ	VC	Tue, Nov 11, 2008	0.58	0.63	0.50	0.50
2104	NASDAQ	VC	Mon, Nov 10, 2008	0.62	0.62	0.54	0.58
2103	NASDAQ	VC	Fri, Nov 7, 2008	0.54	0.56	0.47	0.56
2102	NASDAQ	VC	Thu, Nov 6, 2008	0.50	0.54	0.46	0.48
2101	NASDAQ	VC	Wed, Nov 5, 2008	0.60	0.67	0.43	0.55
2100	NASDAQ	VC	Tue, Nov 4, 2008	0.75	0.76	0.61	0.61
2099	NASDAQ	VC	Mon, Nov 3, 2008	0.72	0.85	0.65	0.67
2098	NASDAQ	VC	Fri, Oct 31, 2008	0.71	0.72	0.67	0.69
2097	NASDAQ	VC	Thu, Oct 30, 2008	0.81	0.81	0.69	0.71
2096	NASDAQ	VC	Wed, Oct 29, 2008	0.77	0.86	0.72	0.72
2095	NASDAQ	VC	Tue, Oct 28, 2008	0.92	0.92	0.70	0.76
2094	NASDAQ	VC	Mon, Oct 27, 2008	0.87	0.95	0.73	0.73
2093	NASDAQ	VC	Fri, Oct 24, 2008	0.95	0.95	0.87	0.90
2092	NASDAQ	VC	Thu, Oct 23, 2008	1.05	1.05	0.90	1.02
2091	NASDAQ	VC	Wed, Oct 22, 2008	1.05	1.08	0.92	0.97
2090	NASDAQ	VC	Tue, Oct 21, 2008	1.17	1.20	0.92	0.92
2089	NASDAQ	VC	Mon, Oct 20, 2008	1.14	1.24	1.14	1.17
2088	NASDAQ	VC	Fri, Oct 17, 2008	1.10	1.37	1.08	1.19
2087	NASDAQ	VC	Thu, Oct 16, 2008	0.97	1.43	0.95	1.20
2086	NASDAQ	VC	Wed, Oct 15, 2008	1.27	1.35	0.99	1.03
2085	NASDAQ	VC	Tue, Oct 14, 2008	1.60	1.60	1.27	1.32
2084	NASDAQ	VC	Mon, Oct 13, 2008	1.50	1.50	1.09	1.30
2083	NASDAQ	VC	Fri, Oct 10, 2008	1.00	1.25	0.89	1.08
2082	NASDAQ	VC	Thu, Oct 9, 2008	1.32	1.33	1.10	1.10
2081	NASDAQ	VC	Wed, Oct 8, 2008	1.39	1.44	1.17	1.26
2080	NASDAQ	VC	Tue, Oct 7, 2008	1.61	1.76	1.35	1.36
2079	NASDAQ	VC	Mon, Oct 6, 2008	1.53	1.66	1.28	1.63
2078	NASDAQ	VC	Fri, Oct 3, 2008	1.76	1.80	1.59	1.59
2077	NASDAQ	VC	Thu, Oct 2, 2008	2.01	2.01	1.67	1.70
2076	NASDAQ	VC	Wed, Oct 1, 2008	2.28	2.31	1.98	1.99
2075	NASDAQ	VC	Tue, Sep 30, 2008	2.22	2.60	1.97	2.32
2074	NASDAQ	VC	Mon, Sep 29, 2008	2.22	2.28	1.95	2.13
2073	NASDAQ	VC	Fri, Sep 26, 2008	2.50	2.54	2.23	2.29
2072	NASDAQ	VC	Thu, Sep 25, 2008	2.81	2.98	2.51	2.54
2071	NASDAQ	VC	Wed, Sep 24, 2008	2.91	2.95	2.75	2.77
2070	NASDAQ	VC	Tue, Sep 23, 2008	2.92	3.08	2.74	2.91
2069	NASDAQ	VC	Mon, Sep 22, 2008	3.50	3.50	2.96	2.99
2068	NASDAQ	VC	Fri, Sep 19, 2008	3.20	3.68	3.02	3.68
2067	NASDAQ	VC	Thu, Sep 18, 2008	3.09	3.33	2.88	3.33
2066	NASDAQ	VC	Wed, Sep 17, 2008	3.10	3.13	2.90	2.96
2065	NASDAQ	VC	Tue, Sep 16, 2008	2.89	3.28	2.80	3.28
2064	NASDAQ	VC	Mon, Sep 15, 2008	3.27	3.43	2.85	2.99
2063	NASDAQ	VC	Fri, Sep 12, 2008	3.15	3.47	3.11	3.44
2062	NASDAQ	VC	Thu, Sep 11, 2008	3.30	3.34	3.08	3.15
2061	NASDAQ	VC	Wed, Sep 10, 2008	3.15	3.42	3.12	3.39
2060	NASDAQ	VC	Tue, Sep 9, 2008	3.36	3.45	3.12	3.12
2059	NASDAQ	VC	Mon, Sep 8, 2008	3.35	3.51	3.15	3.36
2058	NASDAQ	VC	Fri, Sep 5, 2008	3.17	3.28	3.04	3.25
2057	NASDAQ	VC	Thu, Sep 4, 2008	3.38	3.40	3.18	3.19
2056	NASDAQ	VC	Wed, Sep 3, 2008	3.32	3.55	3.30	3.44
2055	NASDAQ	VC	Tue, Sep 2, 2008	3.36	3.55	3.21	3.33
2054	NASDAQ	VC	Fri, Aug 29, 2008	3.29	3.33	3.06	3.22
2053	NASDAQ	VC	Thu, Aug 28, 2008	3.23	3.40	3.16	3.33
2052	NASDAQ	VC	Wed, Aug 27, 2008	3.19	3.39	3.11	3.23
2051	NASDAQ	VC	Tue, Aug 26, 2008	3.05	3.23	3.01	3.20
2050	NASDAQ	VC	Mon, Aug 25, 2008	3.30	3.33	3.00	3.05
2049	NASDAQ	VC	Fri, Aug 22, 2008	3.16	3.40	3.12	3.36
2048	NASDAQ	VC	Thu, Aug 21, 2008	3.15	3.21	2.86	3.14
2047	NASDAQ	VC	Wed, Aug 20, 2008	3.29	3.49	3.07	3.23
2046	NASDAQ	VC	Tue, Aug 19, 2008	3.39	3.43	3.20	3.26
2045	NASDAQ	VC	Mon, Aug 18, 2008	3.72	3.72	3.35	3.41
2044	NASDAQ	VC	Fri, Aug 15, 2008	3.68	3.78	3.50	3.70
2043	NASDAQ	VC	Thu, Aug 14, 2008	3.54	3.74	3.40	3.63
2042	NASDAQ	VC	Wed, Aug 13, 2008	3.29	3.52	3.07	3.51
2041	NASDAQ	VC	Tue, Aug 12, 2008	3.22	3.34	3.11	3.29
2040	NASDAQ	VC	Mon, Aug 11, 2008	2.86	3.44	2.86	3.32
2039	NASDAQ	VC	Fri, Aug 8, 2008	2.62	3.02	2.62	2.95
2038	NASDAQ	VC	Thu, Aug 7, 2008	2.73	2.80	2.65	2.69
2037	NASDAQ	VC	Wed, Aug 6, 2008	2.79	2.91	2.70	2.79
2036	NASDAQ	VC	Tue, Aug 5, 2008	2.80	2.94	2.79	2.81
2035	NASDAQ	VC	Mon, Aug 4, 2008	2.84	2.92	2.66	2.78
2034	NASDAQ	VC	Fri, Aug 1, 2008	2.87	2.94	2.78	2.79
2033	NASDAQ	VC	Thu, Jul 31, 2008	2.75	2.99	2.75	2.85
2032	NASDAQ	VC	Wed, Jul 30, 2008	2.67	3.18	2.60	3.06
2031	NASDAQ	VC	Tue, Jul 29, 2008	2.25	2.69	2.15	2.56
2030	NASDAQ	VC	Mon, Jul 28, 2008	2.24	2.24	2.09	2.16
2029	NASDAQ	VC	Fri, Jul 25, 2008	2.20	2.31	2.11	2.25
2028	NASDAQ	VC	Thu, Jul 24, 2008	2.54	2.54	2.12	2.14
2027	NASDAQ	VC	Wed, Jul 23, 2008	2.37	2.57	2.37	2.49
2026	NASDAQ	VC	Tue, Jul 22, 2008	2.14	2.38	2.05	2.38
2025	NASDAQ	VC	Mon, Jul 21, 2008	2.16	2.29	2.15	2.15
2024	NASDAQ	VC	Fri, Jul 18, 2008	2.62	2.65	2.12	2.15
2023	NASDAQ	VC	Thu, Jul 17, 2008	2.37	2.70	2.20	2.60
2022	NASDAQ	VC	Wed, Jul 16, 2008	2.12	2.38	1.99	2.37
2021	NASDAQ	VC	Tue, Jul 15, 2008	2.10	2.29	1.93	2.12
2020	NASDAQ	VC	Mon, Jul 14, 2008	2.41	2.50	2.15	2.18
2019	NASDAQ	VC	Fri, Jul 11, 2008	2.21	2.48	2.20	2.42
2018	NASDAQ	VC	Thu, Jul 10, 2008	2.22	2.39	2.18	2.32
2017	NASDAQ	VC	Wed, Jul 9, 2008	2.36	2.38	2.17	2.23
2016	NASDAQ	VC	Tue, Jul 8, 2008	2.18	2.47	2.18	2.36
2015	NASDAQ	VC	Mon, Jul 7, 2008	2.20	2.25	2.03	2.18
2014	NASDAQ	VC	Thu, Jul 3, 2008	2.10	2.19	2.04	2.18
2013	NASDAQ	VC	Wed, Jul 2, 2008	2.62	2.62	2.02	2.19
2012	NASDAQ	VC	Tue, Jul 1, 2008	2.53	2.73	2.51	2.63
2011	NASDAQ	VC	Mon, Jun 30, 2008	2.90	2.92	2.63	2.63
2010	NASDAQ	VC	Fri, Jun 27, 2008	2.85	2.93	2.68	2.93
2009	NASDAQ	VC	Thu, Jun 26, 2008	3.05	3.05	2.82	2.85
2008	NASDAQ	VC	Wed, Jun 25, 2008	3.08	3.24	3.06	3.09
2007	NASDAQ	VC	Tue, Jun 24, 2008	3.34	3.38	3.10	3.11
2006	NASDAQ	VC	Mon, Jun 23, 2008	3.43	3.43	3.23	3.27
2005	NASDAQ	VC	Fri, Jun 20, 2008	3.44	3.44	3.26	3.40
2004	NASDAQ	VC	Thu, Jun 19, 2008	3.45	3.53	3.39	3.45
2003	NASDAQ	VC	Wed, Jun 18, 2008	3.61	3.64	3.34	3.45
2002	NASDAQ	VC	Tue, Jun 17, 2008	3.81	3.88	3.60	3.68
2001	NASDAQ	VC	Mon, Jun 16, 2008	3.72	3.82	3.62	3.81
2000	NASDAQ	VC	Fri, Jun 13, 2008	3.67	3.80	3.64	3.74
1999	NASDAQ	VC	Thu, Jun 12, 2008	3.55	3.75	3.54	3.62
1998	NASDAQ	VC	Wed, Jun 11, 2008	3.76	3.77	3.51	3.53
1997	NASDAQ	VC	Tue, Jun 10, 2008	3.61	3.89	3.61	3.76
1996	NASDAQ	VC	Mon, Jun 9, 2008	3.75	3.80	3.63	3.68
1995	NASDAQ	VC	Fri, Jun 6, 2008	4.00	4.00	3.72	3.75
1994	NASDAQ	VC	Thu, Jun 5, 2008	3.75	4.03	3.75	4.03
1993	NASDAQ	VC	Wed, Jun 4, 2008	3.76	3.95	3.73	3.75
1992	NASDAQ	VC	Tue, Jun 3, 2008	3.85	3.86	3.76	3.77
1991	NASDAQ	VC	Mon, Jun 2, 2008	4.03	4.04	3.75	3.84
1990	NASDAQ	VC	Fri, May 30, 2008	4.11	4.13	4.02	4.04
1989	NASDAQ	VC	Thu, May 29, 2008	4.06	4.13	4.03	4.10
1988	NASDAQ	VC	Wed, May 28, 2008	4.14	4.16	4.03	4.08
1987	NASDAQ	VC	Tue, May 27, 2008	4.05	4.28	4.04	4.11
1986	NASDAQ	VC	Fri, May 23, 2008	4.22	4.31	4.03	4.04
1985	NASDAQ	VC	Thu, May 22, 2008	4.45	4.50	4.25	4.28
1984	NASDAQ	VC	Wed, May 21, 2008	4.61	4.66	4.48	4.50
1983	NASDAQ	VC	Tue, May 20, 2008	4.68	4.78	4.54	4.61
1982	NASDAQ	VC	Mon, May 19, 2008	4.76	4.84	4.63	4.71
1981	NASDAQ	VC	Fri, May 16, 2008	4.80	4.81	4.63	4.75
1980	NASDAQ	VC	Thu, May 15, 2008	4.77	4.83	4.69	4.78
1979	NASDAQ	VC	Wed, May 14, 2008	4.75	4.87	4.74	4.76
1978	NASDAQ	VC	Tue, May 13, 2008	4.80	4.81	4.63	4.73
1977	NASDAQ	VC	Mon, May 12, 2008	4.81	5.03	4.65	4.76
1976	NASDAQ	VC	Fri, May 9, 2008	4.43	4.52	4.39	4.50
1975	NASDAQ	VC	Thu, May 8, 2008	4.46	4.53	4.36	4.51
1974	NASDAQ	VC	Wed, May 7, 2008	4.41	4.62	4.39	4.43
1973	NASDAQ	VC	Tue, May 6, 2008	4.31	4.50	4.18	4.47
1972	NASDAQ	VC	Mon, May 5, 2008	4.35	4.45	4.30	4.33
1971	NASDAQ	VC	Fri, May 2, 2008	4.46	4.52	4.27	4.31
1970	NASDAQ	VC	Thu, May 1, 2008	4.41	4.49	4.31	4.42
1969	NASDAQ	VC	Wed, Apr 30, 2008	4.40	4.56	4.22	4.34
1968	NASDAQ	VC	Tue, Apr 29, 2008	4.21	4.49	4.18	4.36
1967	NASDAQ	VC	Mon, Apr 28, 2008	4.00	4.21	3.91	4.14
1966	NASDAQ	VC	Fri, Apr 25, 2008	3.92	4.01	3.84	3.96
1965	NASDAQ	VC	Thu, Apr 24, 2008	3.81	4.03	3.77	3.90
1964	NASDAQ	VC	Wed, Apr 23, 2008	3.68	3.81	3.60	3.80
1963	NASDAQ	VC	Tue, Apr 22, 2008	3.77	3.81	3.55	3.66
1962	NASDAQ	VC	Mon, Apr 21, 2008	3.87	3.88	3.75	3.81
1961	NASDAQ	VC	Fri, Apr 18, 2008	3.86	3.95	3.82	3.89
1960	NASDAQ	VC	Thu, Apr 17, 2008	3.75	3.85	3.71	3.77
1959	NASDAQ	VC	Wed, Apr 16, 2008	3.48	3.76	3.46	3.76
1958	NASDAQ	VC	Tue, Apr 15, 2008	3.60	3.60	3.38	3.45
1957	NASDAQ	VC	Mon, Apr 14, 2008	3.54	3.64	3.50	3.57
1956	NASDAQ	VC	Fri, Apr 11, 2008	3.87	3.88	3.54	3.55
1955	NASDAQ	VC	Thu, Apr 10, 2008	3.83	4.00	3.82	3.93
1954	NASDAQ	VC	Wed, Apr 9, 2008	4.00	4.08	3.81	3.82
1953	NASDAQ	VC	Tue, Apr 8, 2008	3.98	4.17	3.96	4.00
1952	NASDAQ	VC	Mon, Apr 7, 2008	3.89	4.10	3.83	4.02
1951	NASDAQ	VC	Fri, Apr 4, 2008	3.83	3.87	3.70	3.87
1950	NASDAQ	VC	Thu, Apr 3, 2008	3.86	3.93	3.82	3.82
1949	NASDAQ	VC	Wed, Apr 2, 2008	3.97	4.03	3.81	3.91
1948	NASDAQ	VC	Tue, Apr 1, 2008	3.69	3.96	3.69	3.96
1947	NASDAQ	VC	Mon, Mar 31, 2008	3.90	3.99	3.70	3.76
1946	NASDAQ	VC	Fri, Mar 28, 2008	3.97	3.99	3.76	3.78
1945	NASDAQ	VC	Thu, Mar 27, 2008	3.99	4.03	3.91	3.96
1944	NASDAQ	VC	Wed, Mar 26, 2008	4.03	4.09	3.92	3.97
1943	NASDAQ	VC	Tue, Mar 25, 2008	3.85	4.09	3.85	4.08
1942	NASDAQ	VC	Mon, Mar 24, 2008	3.56	3.93	3.52	3.93
1941	NASDAQ	VC	Thu, Mar 20, 2008	3.39	4.19	3.39	3.53
1940	NASDAQ	VC	Wed, Mar 19, 2008	3.68	3.78	3.43	3.43
1939	NASDAQ	VC	Tue, Mar 18, 2008	3.44	3.69	3.42	3.69
1938	NASDAQ	VC	Mon, Mar 17, 2008	3.33	3.45	3.25	3.33
1937	NASDAQ	VC	Fri, Mar 14, 2008	3.65	3.70	3.37	3.44
1936	NASDAQ	VC	Thu, Mar 13, 2008	3.49	3.65	3.41	3.65
1935	NASDAQ	VC	Wed, Mar 12, 2008	3.58	3.63	3.51	3.53
1934	NASDAQ	VC	Tue, Mar 11, 2008	3.64	3.74	3.56	3.62
1933	NASDAQ	VC	Mon, Mar 10, 2008	3.63	3.71	3.51	3.53
1932	NASDAQ	VC	Fri, Mar 7, 2008	3.58	3.69	3.52	3.62
1931	NASDAQ	VC	Thu, Mar 6, 2008	3.66	3.81	3.62	3.63
1930	NASDAQ	VC	Wed, Mar 5, 2008	3.70	3.79	3.65	3.69
1929	NASDAQ	VC	Tue, Mar 4, 2008	3.46	3.70	3.38	3.67
1928	NASDAQ	VC	Mon, Mar 3, 2008	3.51	3.53	3.44	3.51
1927	NASDAQ	VC	Fri, Feb 29, 2008	3.70	3.70	3.50	3.50
1926	NASDAQ	VC	Thu, Feb 28, 2008	3.75	3.82	3.70	3.75
1925	NASDAQ	VC	Wed, Feb 27, 2008	3.85	3.92	3.70	3.77
1924	NASDAQ	VC	Tue, Feb 26, 2008	3.74	3.96	3.68	3.90
1923	NASDAQ	VC	Mon, Feb 25, 2008	3.62	3.78	3.55	3.77
1922	NASDAQ	VC	Fri, Feb 22, 2008	3.70	3.76	3.50	3.62
1921	NASDAQ	VC	Thu, Feb 21, 2008	3.82	3.88	3.62	3.71
1920	NASDAQ	VC	Wed, Feb 20, 2008	3.63	3.89	3.60	3.79
1919	NASDAQ	VC	Tue, Feb 19, 2008	3.75	3.82	3.57	3.66
1918	NASDAQ	VC	Fri, Feb 15, 2008	3.81	3.86	3.60	3.71
1917	NASDAQ	VC	Thu, Feb 14, 2008	4.28	4.28	3.86	3.86
1916	NASDAQ	VC	Wed, Feb 13, 2008	4.10	4.22	4.03	4.18
1915	NASDAQ	VC	Tue, Feb 12, 2008	4.01	4.10	3.92	4.00
1914	NASDAQ	VC	Mon, Feb 11, 2008	3.90	3.98	3.68	3.98
1913	NASDAQ	VC	Fri, Feb 8, 2008	3.93	3.94	3.67	3.82
1912	NASDAQ	VC	Thu, Feb 7, 2008	3.77	3.98	3.71	3.95
1911	NASDAQ	VC	Wed, Feb 6, 2008	3.84	4.02	3.75	3.78
1910	NASDAQ	VC	Tue, Feb 5, 2008	4.19	4.19	3.79	3.82
1909	NASDAQ	VC	Mon, Feb 4, 2008	4.30	4.30	4.10	4.22
1908	NASDAQ	VC	Fri, Feb 1, 2008	4.09	4.29	4.00	4.23
1907	NASDAQ	VC	Thu, Jan 31, 2008	3.77	4.02	3.74	4.00
1906	NASDAQ	VC	Wed, Jan 30, 2008	3.78	4.05	3.73	3.88
1905	NASDAQ	VC	Tue, Jan 29, 2008	3.82	3.87	3.65	3.81
1904	NASDAQ	VC	Mon, Jan 28, 2008	3.67	3.85	3.45	3.79
1903	NASDAQ	VC	Fri, Jan 25, 2008	3.65	3.75	3.57	3.67
1902	NASDAQ	VC	Thu, Jan 24, 2008	3.59	3.69	3.47	3.59
1901	NASDAQ	VC	Wed, Jan 23, 2008	3.23	3.62	3.20	3.56
1900	NASDAQ	VC	Tue, Jan 22, 2008	3.20	3.43	3.02	3.30
1899	NASDAQ	VC	Fri, Jan 18, 2008	3.65	3.72	3.39	3.47
1898	NASDAQ	VC	Thu, Jan 17, 2008	3.71	3.73	3.35	3.61
1897	NASDAQ	VC	Wed, Jan 16, 2008	3.45	3.86	3.44	3.66
1896	NASDAQ	VC	Tue, Jan 15, 2008	3.44	3.56	3.37	3.47
1895	NASDAQ	VC	Mon, Jan 14, 2008	3.28	3.60	3.26	3.49
1894	NASDAQ	VC	Fri, Jan 11, 2008	3.54	3.55	3.22	3.25
1893	NASDAQ	VC	Thu, Jan 10, 2008	3.40	3.73	3.36	3.58
1892	NASDAQ	VC	Wed, Jan 9, 2008	3.64	3.68	3.35	3.44
1891	NASDAQ	VC	Tue, Jan 8, 2008	3.79	3.96	3.63	3.68
1890	NASDAQ	VC	Mon, Jan 7, 2008	3.63	3.81	3.60	3.76
1889	NASDAQ	VC	Fri, Jan 4, 2008	3.75	3.75	3.58	3.61
1888	NASDAQ	VC	Thu, Jan 3, 2008	4.10	4.12	3.85	3.85
1887	NASDAQ	VC	Wed, Jan 2, 2008	4.39	4.39	4.05	4.05
1886	NASDAQ	VC	Mon, Dec 31, 2007	4.33	4.39	4.20	4.39
1885	NASDAQ	VC	Fri, Dec 28, 2007	4.22	4.41	4.22	4.34
1884	NASDAQ	VC	Thu, Dec 27, 2007	4.79	4.81	4.23	4.23
1883	NASDAQ	VC	Wed, Dec 26, 2007	4.53	4.86	4.51	4.82
1882	NASDAQ	VC	Mon, Dec 24, 2007	4.50	4.60	4.45	4.60
1881	NASDAQ	VC	Fri, Dec 21, 2007	4.17	4.58	4.14	4.52
1880	NASDAQ	VC	Thu, Dec 20, 2007	4.20	4.24	4.02	4.11
1879	NASDAQ	VC	Wed, Dec 19, 2007	4.23	4.34	4.13	4.17
1878	NASDAQ	VC	Tue, Dec 18, 2007	4.09	4.14	3.97	4.07
1877	NASDAQ	VC	Mon, Dec 17, 2007	4.02	4.14	4.00	4.05
1876	NASDAQ	VC	Fri, Dec 14, 2007	4.16	4.20	4.02	4.05
1875	NASDAQ	VC	Thu, Dec 13, 2007	4.23	4.40	4.11	4.19
1874	NASDAQ	VC	Wed, Dec 12, 2007	4.24	4.34	4.15	4.28
1873	NASDAQ	VC	Tue, Dec 11, 2007	4.53	4.57	4.09	4.13
1872	NASDAQ	VC	Mon, Dec 10, 2007	4.38	4.54	4.26	4.52
1871	NASDAQ	VC	Fri, Dec 7, 2007	4.41	4.46	4.30	4.36
1870	NASDAQ	VC	Thu, Dec 6, 2007	4.12	4.41	4.08	4.41
1869	NASDAQ	VC	Wed, Dec 5, 2007	4.11	4.21	4.05	4.14
1868	NASDAQ	VC	Tue, Dec 4, 2007	3.99	4.10	3.93	4.00
1867	NASDAQ	VC	Mon, Dec 3, 2007	4.33	4.41	4.06	4.10
1866	NASDAQ	VC	Fri, Nov 30, 2007	4.37	4.55	4.35	4.40
1865	NASDAQ	VC	Thu, Nov 29, 2007	4.41	4.48	4.25	4.32
1864	NASDAQ	VC	Wed, Nov 28, 2007	4.30	4.37	4.05	4.36
1863	NASDAQ	VC	Tue, Nov 27, 2007	3.99	4.18	3.88	4.17
1862	NASDAQ	VC	Mon, Nov 26, 2007	3.99	4.09	3.91	4.03
1861	NASDAQ	VC	Fri, Nov 23, 2007	3.88	4.02	3.84	3.99
1860	NASDAQ	VC	Wed, Nov 21, 2007	3.96	4.04	3.76	3.84
1859	NASDAQ	VC	Tue, Nov 20, 2007	3.94	4.11	3.62	3.98
1858	NASDAQ	VC	Mon, Nov 19, 2007	4.30	4.34	3.79	3.95
1857	NASDAQ	VC	Fri, Nov 16, 2007	4.80	4.80	4.21	4.36
1856	NASDAQ	VC	Thu, Nov 15, 2007	4.97	5.01	4.62	4.78
1855	NASDAQ	VC	Wed, Nov 14, 2007	5.17	5.25	4.87	5.00
1854	NASDAQ	VC	Tue, Nov 13, 2007	5.17	5.27	5.00	5.20
1853	NASDAQ	VC	Mon, Nov 12, 2007	5.37	5.50	5.00	5.11
1852	NASDAQ	VC	Fri, Nov 9, 2007	5.22	5.62	5.02	5.45
1851	NASDAQ	VC	Thu, Nov 8, 2007	5.62	5.62	5.15	5.30
1850	NASDAQ	VC	Wed, Nov 7, 2007	5.90	5.90	5.43	5.49
1849	NASDAQ	VC	Tue, Nov 6, 2007	6.02	6.02	5.74	5.93
1848	NASDAQ	VC	Mon, Nov 5, 2007	6.03	6.05	5.80	5.92
1847	NASDAQ	VC	Fri, Nov 2, 2007	6.01	6.04	5.61	6.01
1846	NASDAQ	VC	Thu, Nov 1, 2007	6.22	6.29	5.85	5.91
1845	NASDAQ	VC	Wed, Oct 31, 2007	6.07	6.50	5.85	6.35
1844	NASDAQ	VC	Tue, Oct 30, 2007	5.81	5.86	5.75	5.86
1843	NASDAQ	VC	Mon, Oct 29, 2007	5.82	5.90	5.66	5.82
1842	NASDAQ	VC	Fri, Oct 26, 2007	5.80	6.02	5.50	5.80
1841	NASDAQ	VC	Thu, Oct 25, 2007	5.81	6.00	5.59	5.71
1840	NASDAQ	VC	Wed, Oct 24, 2007	5.51	6.03	5.25	5.81
1839	NASDAQ	VC	Tue, Oct 23, 2007	5.55	5.59	5.28	5.56
1838	NASDAQ	VC	Mon, Oct 22, 2007	5.40	5.51	5.25	5.45
1837	NASDAQ	VC	Fri, Oct 19, 2007	5.76	5.83	5.49	5.51
1836	NASDAQ	VC	Thu, Oct 18, 2007	6.05	6.06	5.66	5.80
1835	NASDAQ	VC	Wed, Oct 17, 2007	5.92	5.98	5.63	5.76
1834	NASDAQ	VC	Tue, Oct 16, 2007	5.98	6.03	5.83	5.83
1833	NASDAQ	VC	Mon, Oct 15, 2007	6.18	6.20	5.90	5.95
1832	NASDAQ	VC	Fri, Oct 12, 2007	6.06	6.23	6.01	6.18
1831	NASDAQ	VC	Thu, Oct 11, 2007	6.06	6.29	5.95	6.04
1830	NASDAQ	VC	Wed, Oct 10, 2007	5.46	6.00	5.46	5.83
1829	NASDAQ	VC	Tue, Oct 9, 2007	5.27	5.40	5.18	5.39
1828	NASDAQ	VC	Mon, Oct 8, 2007	5.33	5.38	5.20	5.27
1827	NASDAQ	VC	Fri, Oct 5, 2007	5.00	5.45	5.00	5.33
1826	NASDAQ	VC	Thu, Oct 4, 2007	5.26	5.26	5.02	5.05
1825	NASDAQ	VC	Wed, Oct 3, 2007	5.24	5.39	5.16	5.23
1824	NASDAQ	VC	Tue, Oct 2, 2007	5.08	5.27	5.07	5.27
1823	NASDAQ	VC	Mon, Oct 1, 2007	5.17	5.28	5.03	5.10
1822	NASDAQ	VC	Fri, Sep 28, 2007	5.22	5.24	5.05	5.15
1821	NASDAQ	VC	Thu, Sep 27, 2007	5.32	5.35	5.11	5.17
1820	NASDAQ	VC	Wed, Sep 26, 2007	5.40	5.87	5.15	5.27
1819	NASDAQ	VC	Tue, Sep 25, 2007	5.12	5.25	5.04	5.09
1818	NASDAQ	VC	Mon, Sep 24, 2007	5.29	5.38	4.96	5.16
1817	NASDAQ	VC	Fri, Sep 21, 2007	5.38	5.41	5.19	5.24
1816	NASDAQ	VC	Thu, Sep 20, 2007	5.89	5.89	5.28	5.32
1815	NASDAQ	VC	Wed, Sep 19, 2007	5.18	5.67	5.17	5.63
1814	NASDAQ	VC	Tue, Sep 18, 2007	4.88	5.16	4.88	5.11
1813	NASDAQ	VC	Mon, Sep 17, 2007	4.70	4.79	4.65	4.69
1812	NASDAQ	VC	Fri, Sep 14, 2007	4.73	4.81	4.56	4.72
1811	NASDAQ	VC	Thu, Sep 13, 2007	4.75	4.81	4.58	4.66
1810	NASDAQ	VC	Wed, Sep 12, 2007	4.83	5.01	4.71	4.73
1809	NASDAQ	VC	Tue, Sep 11, 2007	5.05	5.08	4.82	4.90
1808	NASDAQ	VC	Mon, Sep 10, 2007	5.28	5.28	4.85	5.00
1807	NASDAQ	VC	Fri, Sep 7, 2007	5.39	5.39	5.17	5.25
1806	NASDAQ	VC	Thu, Sep 6, 2007	5.68	5.75	5.46	5.54
1805	NASDAQ	VC	Wed, Sep 5, 2007	5.42	5.69	5.40	5.67
1804	NASDAQ	VC	Tue, Sep 4, 2007	5.41	5.50	5.31	5.45
1803	NASDAQ	VC	Fri, Aug 31, 2007	5.37	5.51	5.33	5.38
1802	NASDAQ	VC	Thu, Aug 30, 2007	5.31	5.34	5.25	5.30
1801	NASDAQ	VC	Wed, Aug 29, 2007	5.16	5.44	5.14	5.42
1800	NASDAQ	VC	Tue, Aug 28, 2007	5.32	5.37	5.07	5.10
1799	NASDAQ	VC	Mon, Aug 27, 2007	5.46	5.55	5.31	5.36
1798	NASDAQ	VC	Fri, Aug 24, 2007	5.44	5.59	5.39	5.50
1797	NASDAQ	VC	Thu, Aug 23, 2007	5.70	5.74	5.24	5.45
1796	NASDAQ	VC	Wed, Aug 22, 2007	6.09	6.16	5.57	5.68
1795	NASDAQ	VC	Tue, Aug 21, 2007	5.95	6.11	5.84	6.00
1794	NASDAQ	VC	Mon, Aug 20, 2007	6.46	6.50	5.66	6.01
1793	NASDAQ	VC	Fri, Aug 17, 2007	5.95	6.49	5.78	6.41
1792	NASDAQ	VC	Thu, Aug 16, 2007	6.00	6.02	5.25	5.90
1791	NASDAQ	VC	Wed, Aug 15, 2007	6.36	6.59	5.96	6.02
1790	NASDAQ	VC	Tue, Aug 14, 2007	6.53	6.72	6.43	6.50
1789	NASDAQ	VC	Mon, Aug 13, 2007	6.92	7.08	6.54	6.56
1788	NASDAQ	VC	Fri, Aug 10, 2007	7.22	7.36	6.72	6.79
1787	NASDAQ	VC	Thu, Aug 9, 2007	6.51	7.51	6.51	7.25
1786	NASDAQ	VC	Wed, Aug 8, 2007	6.76	8.00	6.70	7.42
1785	NASDAQ	VC	Tue, Aug 7, 2007	6.20	6.82	6.16	6.68
1784	NASDAQ	VC	Mon, Aug 6, 2007	6.36	6.41	6.11	6.25
1783	NASDAQ	VC	Fri, Aug 3, 2007	6.57	6.60	6.33	6.36
1782	NASDAQ	VC	Thu, Aug 2, 2007	6.45	6.60	6.36	6.59
1781	NASDAQ	VC	Wed, Aug 1, 2007	6.22	6.48	6.15	6.40
1780	NASDAQ	VC	Tue, Jul 31, 2007	6.58	6.74	6.35	6.42
1779	NASDAQ	VC	Mon, Jul 30, 2007	6.37	6.54	6.16	6.42
1778	NASDAQ	VC	Fri, Jul 27, 2007	6.55	6.80	6.32	6.35
1777	NASDAQ	VC	Thu, Jul 26, 2007	6.98	7.03	6.49	6.57
1776	NASDAQ	VC	Wed, Jul 25, 2007	7.21	7.35	7.00	7.06
1775	NASDAQ	VC	Tue, Jul 24, 2007	7.05	7.17	6.98	7.09
1774	NASDAQ	VC	Mon, Jul 23, 2007	7.31	7.33	7.10	7.11
1773	NASDAQ	VC	Fri, Jul 20, 2007	7.60	7.65	7.25	7.31
1772	NASDAQ	VC	Thu, Jul 19, 2007	7.68	7.81	7.50	7.60
1771	NASDAQ	VC	Wed, Jul 18, 2007	7.74	7.75	7.51	7.61
1770	NASDAQ	VC	Tue, Jul 17, 2007	7.70	7.87	7.68	7.81
1769	NASDAQ	VC	Mon, Jul 16, 2007	8.00	8.05	7.79	7.79
1768	NASDAQ	VC	Fri, Jul 13, 2007	8.04	8.06	7.89	8.01
1767	NASDAQ	VC	Thu, Jul 12, 2007	8.04	8.06	7.90	8.04
1766	NASDAQ	VC	Wed, Jul 11, 2007	7.74	8.02	7.74	8.00
1765	NASDAQ	VC	Tue, Jul 10, 2007	7.88	7.96	7.79	7.80
1764	NASDAQ	VC	Mon, Jul 9, 2007	7.95	8.05	7.91	7.95
1763	NASDAQ	VC	Fri, Jul 6, 2007	7.94	7.98	7.81	7.95
1762	NASDAQ	VC	Thu, Jul 5, 2007	8.05	8.08	7.85	7.97
1761	NASDAQ	VC	Tue, Jul 3, 2007	8.00	8.12	7.93	8.08
1760	NASDAQ	VC	Mon, Jul 2, 2007	8.12	8.18	7.95	8.01
1759	NASDAQ	VC	Fri, Jun 29, 2007	7.98	8.15	7.97	8.10
1758	NASDAQ	VC	Thu, Jun 28, 2007	7.38	7.99	7.38	7.88
1757	NASDAQ	VC	Wed, Jun 27, 2007	7.52	7.81	7.38	7.73
1756	NASDAQ	VC	Tue, Jun 26, 2007	7.91	7.94	7.48	7.53
1755	NASDAQ	VC	Mon, Jun 25, 2007	8.02	8.08	7.82	7.84
1754	NASDAQ	VC	Fri, Jun 22, 2007	8.13	8.17	8.00	8.06
1753	NASDAQ	VC	Thu, Jun 21, 2007	8.07	8.22	8.04	8.20
1752	NASDAQ	VC	Wed, Jun 20, 2007	8.21	8.35	8.06	8.08
1751	NASDAQ	VC	Tue, Jun 19, 2007	8.20	8.23	8.07	8.20
1750	NASDAQ	VC	Mon, Jun 18, 2007	8.28	8.28	8.11	8.22
1749	NASDAQ	VC	Fri, Jun 15, 2007	8.29	8.39	8.23	8.25
1748	NASDAQ	VC	Thu, Jun 14, 2007	8.13	8.29	8.13	8.16
1747	NASDAQ	VC	Wed, Jun 13, 2007	8.01	8.18	7.93	8.12
1746	NASDAQ	VC	Tue, Jun 12, 2007	8.05	8.09	7.96	8.00
1745	NASDAQ	VC	Mon, Jun 11, 2007	8.06	8.14	7.98	8.08
1744	NASDAQ	VC	Fri, Jun 8, 2007	7.86	8.07	7.80	8.02
1743	NASDAQ	VC	Thu, Jun 7, 2007	7.98	8.05	7.84	7.89
1742	NASDAQ	VC	Wed, Jun 6, 2007	8.03	8.04	7.86	8.01
1741	NASDAQ	VC	Tue, Jun 5, 2007	8.09	8.12	7.96	8.10
1740	NASDAQ	VC	Mon, Jun 4, 2007	8.02	8.14	8.01	8.11
1739	NASDAQ	VC	Fri, Jun 1, 2007	8.08	8.24	8.01	8.02
1738	NASDAQ	VC	Thu, May 31, 2007	8.35	8.35	8.00	8.09
1737	NASDAQ	VC	Wed, May 30, 2007	8.40	8.47	8.13	8.33
1736	NASDAQ	VC	Tue, May 29, 2007	8.60	8.62	8.41	8.42
1735	NASDAQ	VC	Fri, May 25, 2007	8.52	8.62	8.47	8.55
1734	NASDAQ	VC	Thu, May 24, 2007	8.66	8.74	8.41	8.47
1733	NASDAQ	VC	Wed, May 23, 2007	8.73	8.96	8.61	8.63
1732	NASDAQ	VC	Tue, May 22, 2007	8.78	8.88	8.68	8.70
1731	NASDAQ	VC	Mon, May 21, 2007	8.49	9.00	8.38	8.76
1730	NASDAQ	VC	Fri, May 18, 2007	7.99	8.05	7.90	8.02
1729	NASDAQ	VC	Thu, May 17, 2007	8.05	8.05	7.95	7.99
1728	NASDAQ	VC	Wed, May 16, 2007	8.19	8.25	7.99	8.05
1727	NASDAQ	VC	Tue, May 15, 2007	8.36	8.50	8.11	8.18
1726	NASDAQ	VC	Mon, May 14, 2007	8.47	8.53	8.33	8.36
1725	NASDAQ	VC	Fri, May 11, 2007	8.35	8.65	8.35	8.50
1724	NASDAQ	VC	Thu, May 10, 2007	8.50	8.51	8.15	8.30
1723	NASDAQ	VC	Wed, May 9, 2007	8.52	8.64	8.46	8.58
1722	NASDAQ	VC	Tue, May 8, 2007	8.60	8.63	8.42	8.55
1721	NASDAQ	VC	Mon, May 7, 2007	8.74	8.79	8.55	8.63
1720	NASDAQ	VC	Fri, May 4, 2007	9.02	9.02	8.60	8.71
1719	NASDAQ	VC	Thu, May 3, 2007	9.25	9.29	8.97	9.02
1718	NASDAQ	VC	Wed, May 2, 2007	8.94	9.32	8.72	9.27
1717	NASDAQ	VC	Tue, May 1, 2007	9.13	9.28	8.93	9.06
1716	NASDAQ	VC	Mon, Apr 30, 2007	9.62	9.64	9.12	9.12
1715	NASDAQ	VC	Fri, Apr 27, 2007	9.80	9.81	9.59	9.61
1714	NASDAQ	VC	Thu, Apr 26, 2007	10.11	10.14	9.82	9.85
1713	NASDAQ	VC	Wed, Apr 25, 2007	9.89	10.11	9.73	10.08
1712	NASDAQ	VC	Tue, Apr 24, 2007	9.66	10.00	9.64	9.84
1711	NASDAQ	VC	Mon, Apr 23, 2007	9.80	9.82	9.66	9.68
1710	NASDAQ	VC	Fri, Apr 20, 2007	9.94	9.99	9.74	9.80
1709	NASDAQ	VC	Thu, Apr 19, 2007	9.26	9.84	9.20	9.81
1708	NASDAQ	VC	Wed, Apr 18, 2007	9.30	9.43	9.22	9.33
1707	NASDAQ	VC	Tue, Apr 17, 2007	9.47	9.55	9.27	9.35
1706	NASDAQ	VC	Mon, Apr 16, 2007	9.42	9.56	9.36	9.49
1705	NASDAQ	VC	Fri, Apr 13, 2007	9.20	9.47	9.15	9.36
1704	NASDAQ	VC	Thu, Apr 12, 2007	9.05	9.25	8.98	9.20
1703	NASDAQ	VC	Wed, Apr 11, 2007	9.11	9.20	8.86	9.06
1702	NASDAQ	VC	Tue, Apr 10, 2007	9.01	9.13	8.83	9.11
1701	NASDAQ	VC	Mon, Apr 9, 2007	8.75	9.12	8.71	9.07
1700	NASDAQ	VC	Thu, Apr 5, 2007	8.85	8.98	8.74	8.76
1699	NASDAQ	VC	Wed, Apr 4, 2007	8.90	8.98	8.79	8.85
1698	NASDAQ	VC	Tue, Apr 3, 2007	8.77	9.03	8.74	8.89
1697	NASDAQ	VC	Mon, Apr 2, 2007	8.59	8.77	8.59	8.75
1696	NASDAQ	VC	Fri, Mar 30, 2007	8.66	8.71	8.48	8.54
1695	NASDAQ	VC	Thu, Mar 29, 2007	8.58	8.72	8.46	8.61
1694	NASDAQ	VC	Wed, Mar 28, 2007	8.56	8.64	8.43	8.51
1693	NASDAQ	VC	Tue, Mar 27, 2007	8.70	8.72	8.50	8.57
1692	NASDAQ	VC	Mon, Mar 26, 2007	8.61	8.74	8.57	8.74
1691	NASDAQ	VC	Fri, Mar 23, 2007	8.69	8.83	8.59	8.62
1690	NASDAQ	VC	Thu, Mar 22, 2007	8.77	8.82	8.61	8.69
1689	NASDAQ	VC	Wed, Mar 21, 2007	8.75	8.85	8.66	8.73
1688	NASDAQ	VC	Tue, Mar 20, 2007	8.37	8.79	8.31	8.76
1687	NASDAQ	VC	Mon, Mar 19, 2007	8.28	8.49	8.27	8.40
1686	NASDAQ	VC	Fri, Mar 16, 2007	8.40	8.47	8.18	8.20
1685	NASDAQ	VC	Thu, Mar 15, 2007	8.39	8.45	8.31	8.40
1684	NASDAQ	VC	Wed, Mar 14, 2007	8.26	8.50	8.10	8.40
1683	NASDAQ	VC	Tue, Mar 13, 2007	8.54	8.60	8.27	8.28
1682	NASDAQ	VC	Mon, Mar 12, 2007	8.53	8.63	8.44	8.60
1681	NASDAQ	VC	Fri, Mar 9, 2007	8.75	8.75	8.48	8.53
1680	NASDAQ	VC	Thu, Mar 8, 2007	8.63	8.77	8.57	8.69
1679	NASDAQ	VC	Wed, Mar 7, 2007	8.39	8.68	8.28	8.53
1678	NASDAQ	VC	Tue, Mar 6, 2007	8.15	8.42	8.05	8.36
1677	NASDAQ	VC	Mon, Mar 5, 2007	7.90	8.18	7.80	8.06
1676	NASDAQ	VC	Fri, Mar 2, 2007	8.29	8.39	8.00	8.00
1675	NASDAQ	VC	Thu, Mar 1, 2007	8.33	8.53	8.21	8.33
1674	NASDAQ	VC	Wed, Feb 28, 2007	8.51	8.60	8.39	8.53
1673	NASDAQ	VC	Tue, Feb 27, 2007	8.93	8.94	8.39	8.50
1672	NASDAQ	VC	Mon, Feb 26, 2007	9.15	9.17	8.79	9.05
1671	NASDAQ	VC	Fri, Feb 23, 2007	9.10	9.22	9.05	9.17
1670	NASDAQ	VC	Thu, Feb 22, 2007	9.23	9.29	9.09	9.13
1669	NASDAQ	VC	Wed, Feb 21, 2007	8.95	9.30	8.95	9.24
1668	NASDAQ	VC	Tue, Feb 20, 2007	9.05	9.24	8.88	9.14
1667	NASDAQ	VC	Fri, Feb 16, 2007	8.46	9.05	8.40	9.02
1666	NASDAQ	VC	Thu, Feb 15, 2007	8.52	8.64	8.41	8.45
1665	NASDAQ	VC	Wed, Feb 14, 2007	8.62	8.62	8.42	8.53
1664	NASDAQ	VC	Tue, Feb 13, 2007	8.66	8.72	8.50	8.60
1663	NASDAQ	VC	Mon, Feb 12, 2007	8.86	8.86	8.55	8.67
1662	NASDAQ	VC	Fri, Feb 9, 2007	8.44	9.01	8.38	8.91
1661	NASDAQ	VC	Thu, Feb 8, 2007	8.33	8.52	8.25	8.44
1660	NASDAQ	VC	Wed, Feb 7, 2007	8.40	8.44	8.28	8.37
1659	NASDAQ	VC	Tue, Feb 6, 2007	8.47	8.52	8.35	8.40
1658	NASDAQ	VC	Mon, Feb 5, 2007	8.63	8.68	8.42	8.46
1657	NASDAQ	VC	Fri, Feb 2, 2007	8.15	8.36	8.12	8.33
1656	NASDAQ	VC	Thu, Feb 1, 2007	8.02	8.15	7.98	8.15
1655	NASDAQ	VC	Wed, Jan 31, 2007	8.20	8.20	7.90	8.00
1654	NASDAQ	VC	Tue, Jan 30, 2007	8.45	8.46	8.19	8.20
1653	NASDAQ	VC	Mon, Jan 29, 2007	8.25	8.53	8.20	8.45
1652	NASDAQ	VC	Fri, Jan 26, 2007	8.25	8.30	8.15	8.25
1651	NASDAQ	VC	Thu, Jan 25, 2007	8.42	8.57	8.15	8.25
1650	NASDAQ	VC	Wed, Jan 24, 2007	8.38	8.48	8.25	8.50
1649	NASDAQ	VC	Tue, Jan 23, 2007	8.29	8.50	8.26	8.38
1648	NASDAQ	VC	Mon, Jan 22, 2007	8.30	8.38	8.21	8.32
1647	NASDAQ	VC	Fri, Jan 19, 2007	8.12	8.30	8.05	8.29
1646	NASDAQ	VC	Thu, Jan 18, 2007	8.15	8.17	7.92	8.14
1645	NASDAQ	VC	Wed, Jan 17, 2007	7.80	8.29	7.77	8.14
1644	NASDAQ	VC	Tue, Jan 16, 2007	7.63	7.92	7.63	7.83
1643	NASDAQ	VC	Fri, Jan 12, 2007	7.45	7.72	7.45	7.56
1642	NASDAQ	VC	Thu, Jan 11, 2007	7.95	7.95	7.49	7.59
1641	NASDAQ	VC	Wed, Jan 10, 2007	7.80	7.80	7.59	7.73
1640	NASDAQ	VC	Tue, Jan 9, 2007	7.71	7.80	7.52	7.80
1639	NASDAQ	VC	Mon, Jan 8, 2007	8.18	8.21	7.69	7.70
1638	NASDAQ	VC	Fri, Jan 5, 2007	8.58	8.59	8.05	8.18
1637	NASDAQ	VC	Thu, Jan 4, 2007	8.50	8.73	8.35	8.66
1636	NASDAQ	VC	Wed, Jan 3, 2007	8.49	8.78	8.36	8.51
1635	NASDAQ	VC	Fri, Dec 29, 2006	8.42	8.53	8.37	8.48
1634	NASDAQ	VC	Thu, Dec 28, 2006	8.52	8.52	8.26	8.42
1633	NASDAQ	VC	Wed, Dec 27, 2006	8.31	8.56	8.28	8.55
1632	NASDAQ	VC	Tue, Dec 26, 2006	8.15	8.30	8.14	8.29
1631	NASDAQ	VC	Fri, Dec 22, 2006	8.14	8.21	8.04	8.19
1630	NASDAQ	VC	Thu, Dec 21, 2006	7.91	8.23	7.91	8.14
1629	NASDAQ	VC	Wed, Dec 20, 2006	7.84	8.00	7.83	7.91
1628	NASDAQ	VC	Tue, Dec 19, 2006	7.78	7.89	7.65	7.87
1627	NASDAQ	VC	Mon, Dec 18, 2006	8.06	8.06	7.79	7.94
1626	NASDAQ	VC	Fri, Dec 15, 2006	8.01	8.24	8.01	8.07
1625	NASDAQ	VC	Thu, Dec 14, 2006	7.99	8.13	7.95	8.02
1624	NASDAQ	VC	Wed, Dec 13, 2006	8.16	8.20	7.90	8.00
1623	NASDAQ	VC	Tue, Dec 12, 2006	8.19	8.25	7.99	8.13
1622	NASDAQ	VC	Mon, Dec 11, 2006	7.96	8.28	7.87	8.19
1621	NASDAQ	VC	Fri, Dec 8, 2006	7.99	8.06	7.88	7.99
1620	NASDAQ	VC	Thu, Dec 7, 2006	8.05	8.12	7.96	8.02
1619	NASDAQ	VC	Wed, Dec 6, 2006	8.07	8.18	7.99	8.08
1618	NASDAQ	VC	Tue, Dec 5, 2006	8.28	8.28	8.03	8.13
1617	NASDAQ	VC	Mon, Dec 4, 2006	8.11	8.35	8.01	8.28
1616	NASDAQ	VC	Fri, Dec 1, 2006	8.03	8.17	7.86	8.11
1615	NASDAQ	VC	Thu, Nov 30, 2006	8.04	8.14	8.00	8.04
1614	NASDAQ	VC	Wed, Nov 29, 2006	8.20	8.36	8.00	8.03
1613	NASDAQ	VC	Tue, Nov 28, 2006	8.00	8.19	7.95	8.19
1612	NASDAQ	VC	Mon, Nov 27, 2006	8.46	8.46	8.00	8.02
1611	NASDAQ	VC	Fri, Nov 24, 2006	8.45	8.51	8.34	8.51
1610	NASDAQ	VC	Wed, Nov 22, 2006	8.30	8.55	8.23	8.52
1609	NASDAQ	VC	Tue, Nov 21, 2006	8.38	8.42	8.26	8.31
1608	NASDAQ	VC	Mon, Nov 20, 2006	8.60	8.70	8.43	8.44
1607	NASDAQ	VC	Fri, Nov 17, 2006	8.59	9.00	8.40	8.59
1606	NASDAQ	VC	Thu, Nov 16, 2006	8.54	8.61	8.39	8.60
1605	NASDAQ	VC	Wed, Nov 15, 2006	8.58	8.60	8.48	8.54
1604	NASDAQ	VC	Tue, Nov 14, 2006	8.40	8.63	8.27	8.60
1603	NASDAQ	VC	Mon, Nov 13, 2006	8.22	8.40	8.15	8.40
1602	NASDAQ	VC	Fri, Nov 10, 2006	7.97	8.28	7.93	8.26
1601	NASDAQ	VC	Thu, Nov 9, 2006	8.00	8.07	7.93	7.99
1600	NASDAQ	VC	Wed, Nov 8, 2006	7.59	8.12	7.57	8.00
1599	NASDAQ	VC	Tue, Nov 7, 2006	7.56	7.68	7.50	7.64
1598	NASDAQ	VC	Mon, Nov 6, 2006	7.45	7.58	7.39	7.56
1597	NASDAQ	VC	Fri, Nov 3, 2006	7.41	7.49	7.26	7.37
1596	NASDAQ	VC	Thu, Nov 2, 2006	7.41	7.50	7.29	7.40
1595	NASDAQ	VC	Wed, Nov 1, 2006	7.38	7.61	7.37	7.50
1594	NASDAQ	VC	Tue, Oct 31, 2006	7.00	7.47	7.00	7.38
1593	NASDAQ	VC	Mon, Oct 30, 2006	7.71	7.71	7.25	7.26
1592	NASDAQ	VC	Fri, Oct 27, 2006	8.00	8.08	7.70	7.70
1591	NASDAQ	VC	Thu, Oct 26, 2006	7.95	8.20	7.88	8.10
1590	NASDAQ	VC	Wed, Oct 25, 2006	7.60	7.85	7.53	7.73
1589	NASDAQ	VC	Tue, Oct 24, 2006	7.63	7.65	7.47	7.58
1588	NASDAQ	VC	Mon, Oct 23, 2006	7.68	7.73	7.56	7.62
1587	NASDAQ	VC	Fri, Oct 20, 2006	8.00	8.00	7.67	7.75
1586	NASDAQ	VC	Thu, Oct 19, 2006	7.85	8.02	7.81	7.97
1585	NASDAQ	VC	Wed, Oct 18, 2006	8.13	8.25	7.85	7.85
1584	NASDAQ	VC	Tue, Oct 17, 2006	8.13	8.22	8.00	8.12
1583	NASDAQ	VC	Mon, Oct 16, 2006	8.35	8.41	8.12	8.13
1582	NASDAQ	VC	Fri, Oct 13, 2006	8.07	8.45	8.05	8.35
1581	NASDAQ	VC	Thu, Oct 12, 2006	7.87	8.10	7.78	8.08
1580	NASDAQ	VC	Wed, Oct 11, 2006	7.88	7.96	7.73	7.81
1579	NASDAQ	VC	Tue, Oct 10, 2006	8.02	8.08	7.82	7.88
1578	NASDAQ	VC	Mon, Oct 9, 2006	7.86	8.09	7.72	7.99
1577	NASDAQ	VC	Fri, Oct 6, 2006	8.00	8.13	7.84	7.91
1576	NASDAQ	VC	Thu, Oct 5, 2006	7.93	8.12	7.77	8.12
1575	NASDAQ	VC	Wed, Oct 4, 2006	7.84	7.97	7.64	7.95
1574	NASDAQ	VC	Tue, Oct 3, 2006	7.80	7.96	7.53	7.86
1573	NASDAQ	VC	Mon, Oct 2, 2006	8.15	8.21	7.68	7.84
1572	NASDAQ	VC	Fri, Sep 29, 2006	8.32	8.35	8.11	8.15
1571	NASDAQ	VC	Thu, Sep 28, 2006	8.44	8.56	8.25	8.32
1570	NASDAQ	VC	Wed, Sep 27, 2006	8.32	8.76	8.28	8.44
1569	NASDAQ	VC	Tue, Sep 26, 2006	8.20	8.53	8.01	8.35
1568	NASDAQ	VC	Mon, Sep 25, 2006	8.58	8.58	8.07	8.45
1567	NASDAQ	VC	Fri, Sep 22, 2006	9.00	9.00	8.22	8.61
1566	NASDAQ	VC	Thu, Sep 21, 2006	9.48	9.49	8.97	9.05
1565	NASDAQ	VC	Wed, Sep 20, 2006	9.70	9.76	9.53	9.60
1564	NASDAQ	VC	Tue, Sep 19, 2006	9.43	9.70	9.32	9.57
1563	NASDAQ	VC	Mon, Sep 18, 2006	9.49	9.59	9.30	9.44
1562	NASDAQ	VC	Fri, Sep 15, 2006	9.94	9.95	9.26	9.60
1561	NASDAQ	VC	Thu, Sep 14, 2006	9.84	9.95	9.70	9.94
1560	NASDAQ	VC	Wed, Sep 13, 2006	9.60	10.09	9.55	9.99
1559	NASDAQ	VC	Tue, Sep 12, 2006	9.06	9.58	8.96	9.55
1558	NASDAQ	VC	Mon, Sep 11, 2006	9.40	9.40	9.05	9.07
1557	NASDAQ	VC	Fri, Sep 8, 2006	8.97	9.55	8.95	9.47
1556	NASDAQ	VC	Thu, Sep 7, 2006	8.98	9.13	8.85	8.99
1555	NASDAQ	VC	Wed, Sep 6, 2006	9.20	9.20	8.90	9.03
1554	NASDAQ	VC	Tue, Sep 5, 2006	9.23	9.24	8.96	9.19
1553	NASDAQ	VC	Fri, Sep 1, 2006	8.57	9.03	8.57	8.92
1552	NASDAQ	VC	Thu, Aug 31, 2006	8.64	8.80	8.56	8.57
1551	NASDAQ	VC	Wed, Aug 30, 2006	8.42	8.71	8.31	8.65
1550	NASDAQ	VC	Tue, Aug 29, 2006	8.13	8.32	8.10	8.32
1549	NASDAQ	VC	Mon, Aug 28, 2006	8.16	8.28	7.98	8.09
1548	NASDAQ	VC	Fri, Aug 25, 2006	8.14	8.50	8.05	8.21
1547	NASDAQ	VC	Thu, Aug 24, 2006	8.26	8.35	8.05	8.13
1546	NASDAQ	VC	Wed, Aug 23, 2006	8.50	8.52	8.19	8.25
1545	NASDAQ	VC	Tue, Aug 22, 2006	8.33	8.55	8.15	8.30
1544	NASDAQ	VC	Mon, Aug 21, 2006	8.56	8.65	7.99	8.27
1543	NASDAQ	VC	Fri, Aug 18, 2006	9.23	9.24	8.69	9.06
1542	NASDAQ	VC	Thu, Aug 17, 2006	9.22	9.47	9.03	9.25
1541	NASDAQ	VC	Wed, Aug 16, 2006	8.74	8.87	8.71	8.80
1540	NASDAQ	VC	Tue, Aug 15, 2006	8.50	8.84	8.50	8.75
1539	NASDAQ	VC	Mon, Aug 14, 2006	8.71	8.81	8.46	8.48
1538	NASDAQ	VC	Fri, Aug 11, 2006	8.75	8.75	8.61	8.67
1537	NASDAQ	VC	Thu, Aug 10, 2006	8.71	8.77	8.55	8.75
1536	NASDAQ	VC	Wed, Aug 9, 2006	8.71	8.93	8.65	8.76
1535	NASDAQ	VC	Tue, Aug 8, 2006	8.89	9.00	8.61	8.61
1534	NASDAQ	VC	Mon, Aug 7, 2006	8.58	8.93	8.32	8.81
1533	NASDAQ	VC	Fri, Aug 4, 2006	8.58	9.11	8.38	8.66
1532	NASDAQ	VC	Thu, Aug 3, 2006	7.41	8.87	7.40	8.75
1531	NASDAQ	VC	Wed, Aug 2, 2006	7.04	7.10	6.80	6.83
1530	NASDAQ	VC	Tue, Aug 1, 2006	7.51	7.51	6.83	7.04
1529	NASDAQ	VC	Mon, Jul 31, 2006	6.89	7.25	6.62	7.14
1528	NASDAQ	VC	Fri, Jul 28, 2006	6.75	6.90	6.60	6.88
1527	NASDAQ	VC	Thu, Jul 27, 2006	6.93	7.00	6.67	6.73
1526	NASDAQ	VC	Wed, Jul 26, 2006	6.95	7.25	6.81	6.84
1525	NASDAQ	VC	Tue, Jul 25, 2006	6.63	7.01	6.61	6.93
1524	NASDAQ	VC	Mon, Jul 24, 2006	6.56	6.76	6.54	6.65
1523	NASDAQ	VC	Fri, Jul 21, 2006	6.61	6.71	6.35	6.53
1522	NASDAQ	VC	Thu, Jul 20, 2006	6.89	6.90	6.44	6.60
1521	NASDAQ	VC	Wed, Jul 19, 2006	6.61	6.94	6.57	6.85
1520	NASDAQ	VC	Tue, Jul 18, 2006	6.62	6.80	6.44	6.62
1519	NASDAQ	VC	Mon, Jul 17, 2006	6.81	6.92	6.61	6.63
1518	NASDAQ	VC	Fri, Jul 14, 2006	7.05	7.05	6.75	6.78
1517	NASDAQ	VC	Thu, Jul 13, 2006	7.27	7.43	7.03	7.13
1516	NASDAQ	VC	Wed, Jul 12, 2006	7.51	7.57	6.88	7.28
1515	NASDAQ	VC	Tue, Jul 11, 2006	7.45	7.59	7.31	7.48
1514	NASDAQ	VC	Mon, Jul 10, 2006	7.52	7.63	7.38	7.47
1513	NASDAQ	VC	Fri, Jul 7, 2006	7.59	7.73	7.50	7.53
1512	NASDAQ	VC	Thu, Jul 6, 2006	7.46	7.63	7.41	7.54
1511	NASDAQ	VC	Wed, Jul 5, 2006	7.00	7.44	6.97	7.44
1510	NASDAQ	VC	Mon, Jul 3, 2006	7.15	7.28	7.00	7.10
1509	NASDAQ	VC	Fri, Jun 30, 2006	7.09	7.26	7.01	7.21
1508	NASDAQ	VC	Thu, Jun 29, 2006	6.91	6.95	6.67	6.93
1507	NASDAQ	VC	Wed, Jun 28, 2006	6.94	6.94	6.78	6.92
1506	NASDAQ	VC	Tue, Jun 27, 2006	7.18	7.19	6.93	6.94
1505	NASDAQ	VC	Mon, Jun 26, 2006	7.02	7.15	6.98	7.13
1504	NASDAQ	VC	Fri, Jun 23, 2006	6.99	7.04	6.90	7.00
1503	NASDAQ	VC	Thu, Jun 22, 2006	7.08	7.30	6.99	7.01
1502	NASDAQ	VC	Wed, Jun 21, 2006	7.00	7.19	6.85	7.07
1501	NASDAQ	VC	Tue, Jun 20, 2006	6.92	7.21	6.83	7.05
1500	NASDAQ	VC	Mon, Jun 19, 2006	7.10	7.18	6.90	6.97
1499	NASDAQ	VC	Fri, Jun 16, 2006	7.18	7.26	7.00	7.10
1498	NASDAQ	VC	Thu, Jun 15, 2006	6.95	7.18	6.95	7.18
1497	NASDAQ	VC	Wed, Jun 14, 2006	6.91	7.14	6.85	6.92
1496	NASDAQ	VC	Tue, Jun 13, 2006	7.13	7.21	6.85	6.95
1495	NASDAQ	VC	Mon, Jun 12, 2006	7.11	7.24	7.00	7.21
1494	NASDAQ	VC	Fri, Jun 9, 2006	7.25	7.35	7.10	7.11
1493	NASDAQ	VC	Thu, Jun 8, 2006	7.23	7.29	7.00	7.21
1492	NASDAQ	VC	Wed, Jun 7, 2006	7.35	7.65	7.29	7.34
1491	NASDAQ	VC	Tue, Jun 6, 2006	7.18	7.27	7.03	7.22
1490	NASDAQ	VC	Mon, Jun 5, 2006	7.53	7.63	7.15	7.17
1489	NASDAQ	VC	Fri, Jun 2, 2006	7.84	7.99	7.52	7.63
1488	NASDAQ	VC	Thu, Jun 1, 2006	7.37	7.72	7.29	7.67
1487	NASDAQ	VC	Wed, May 31, 2006	7.25	7.53	7.24	7.42
1486	NASDAQ	VC	Tue, May 30, 2006	7.30	7.48	7.22	7.24
1485	NASDAQ	VC	Fri, May 26, 2006	7.60	7.83	7.58	7.66
1484	NASDAQ	VC	Thu, May 25, 2006	7.14	7.59	7.13	7.56
1483	NASDAQ	VC	Wed, May 24, 2006	7.02	7.21	6.85	7.08
1482	NASDAQ	VC	Tue, May 23, 2006	7.07	7.25	6.97	7.00
1481	NASDAQ	VC	Mon, May 22, 2006	6.95	7.05	6.69	6.91
1480	NASDAQ	VC	Fri, May 19, 2006	7.07	7.18	6.75	7.00
1479	NASDAQ	VC	Thu, May 18, 2006	6.95	7.48	6.95	6.98
1478	NASDAQ	VC	Wed, May 17, 2006	7.12	7.39	6.90	7.07
1477	NASDAQ	VC	Tue, May 16, 2006	7.33	7.72	7.12	7.16
1476	NASDAQ	VC	Mon, May 15, 2006	7.30	7.49	7.15	7.23
1475	NASDAQ	VC	Fri, May 12, 2006	7.37	7.58	7.08	7.34
1474	NASDAQ	VC	Thu, May 11, 2006	7.94	7.94	7.41	7.46
1473	NASDAQ	VC	Wed, May 10, 2006	7.65	8.28	7.64	7.91
1472	NASDAQ	VC	Tue, May 9, 2006	7.80	7.80	7.56	7.64
1471	NASDAQ	VC	Mon, May 8, 2006	7.93	7.98	7.48	7.62
1470	NASDAQ	VC	Fri, May 5, 2006	7.65	8.00	7.44	7.93
1469	NASDAQ	VC	Thu, May 4, 2006	7.19	7.50	7.17	7.45
1468	NASDAQ	VC	Wed, May 3, 2006	6.95	7.44	6.90	7.14
1467	NASDAQ	VC	Tue, May 2, 2006	7.20	7.40	6.84	6.95
1466	NASDAQ	VC	Mon, May 1, 2006	5.95	5.95	5.75	5.86
1465	NASDAQ	VC	Fri, Apr 28, 2006	5.83	5.94	5.71	5.88
1464	NASDAQ	VC	Thu, Apr 27, 2006	5.95	6.00	5.75	5.83
1463	NASDAQ	VC	Wed, Apr 26, 2006	5.31	6.06	5.31	5.95
1462	NASDAQ	VC	Tue, Apr 25, 2006	5.15	5.30	5.13	5.25
1461	NASDAQ	VC	Mon, Apr 24, 2006	5.23	5.33	5.06	5.23
1460	NASDAQ	VC	Fri, Apr 21, 2006	5.44	5.49	5.18	5.23
1459	NASDAQ	VC	Thu, Apr 20, 2006	5.11	5.47	5.09	5.44
1458	NASDAQ	VC	Wed, Apr 19, 2006	4.74	5.20	4.74	5.10
1457	NASDAQ	VC	Tue, Apr 18, 2006	4.45	4.76	4.38	4.71
1456	NASDAQ	VC	Mon, Apr 17, 2006	4.65	4.69	4.33	4.41
1455	NASDAQ	VC	Thu, Apr 13, 2006	4.54	4.64	4.44	4.58
1454	NASDAQ	VC	Wed, Apr 12, 2006	4.07	4.33	4.06	4.31
1453	NASDAQ	VC	Tue, Apr 11, 2006	4.26	4.28	4.07	4.07
1452	NASDAQ	VC	Mon, Apr 10, 2006	4.35	4.45	4.27	4.28
1451	NASDAQ	VC	Fri, Apr 7, 2006	4.56	4.61	4.34	4.35
1450	NASDAQ	VC	Thu, Apr 6, 2006	4.63	4.64	4.54	4.60
1449	NASDAQ	VC	Wed, Apr 5, 2006	4.69	4.70	4.55	4.66
1448	NASDAQ	VC	Tue, Apr 4, 2006	4.49	4.70	4.49	4.68
1447	NASDAQ	VC	Mon, Apr 3, 2006	4.58	4.70	4.50	4.53
1446	NASDAQ	VC	Fri, Mar 31, 2006	4.75	4.75	4.59	4.60
1445	NASDAQ	VC	Thu, Mar 30, 2006	4.77	4.82	4.62	4.74
1444	NASDAQ	VC	Wed, Mar 29, 2006	4.63	4.71	4.58	4.71
1443	NASDAQ	VC	Tue, Mar 28, 2006	4.69	4.70	4.50	4.51
1442	NASDAQ	VC	Mon, Mar 27, 2006	4.62	4.70	4.56	4.68
1441	NASDAQ	VC	Fri, Mar 24, 2006	4.51	4.64	4.49	4.62
1440	NASDAQ	VC	Thu, Mar 23, 2006	4.57	4.59	4.43	4.51
1439	NASDAQ	VC	Wed, Mar 22, 2006	4.43	4.83	4.40	4.59
1438	NASDAQ	VC	Tue, Mar 21, 2006	4.36	4.50	4.34	4.38
1437	NASDAQ	VC	Mon, Mar 20, 2006	4.37	4.45	4.30	4.36
1436	NASDAQ	VC	Fri, Mar 17, 2006	4.57	4.57	4.20	4.47
1435	NASDAQ	VC	Thu, Mar 16, 2006	4.57	4.59	4.50	4.57
1434	NASDAQ	VC	Wed, Mar 15, 2006	4.50	4.59	4.47	4.53
1433	NASDAQ	VC	Tue, Mar 14, 2006	4.50	4.53	4.37	4.49
1432	NASDAQ	VC	Mon, Mar 13, 2006	4.58	4.61	4.46	4.50
1431	NASDAQ	VC	Fri, Mar 10, 2006	4.43	4.46	4.40	4.40
1430	NASDAQ	VC	Thu, Mar 9, 2006	4.45	4.70	4.35	4.47
1429	NASDAQ	VC	Wed, Mar 8, 2006	4.58	4.58	4.32	4.41
1428	NASDAQ	VC	Tue, Mar 7, 2006	4.40	4.58	4.27	4.56
1427	NASDAQ	VC	Mon, Mar 6, 2006	4.33	4.58	4.32	4.40
1426	NASDAQ	VC	Fri, Mar 3, 2006	4.30	4.50	4.05	4.32
1425	NASDAQ	VC	Thu, Mar 2, 2006	4.70	4.71	4.22	4.28
1424	NASDAQ	VC	Wed, Mar 1, 2006	4.69	4.75	4.60	4.74
1423	NASDAQ	VC	Tue, Feb 28, 2006	4.90	4.90	4.64	4.66
1422	NASDAQ	VC	Mon, Feb 27, 2006	4.97	4.97	4.73	4.74
1421	NASDAQ	VC	Fri, Feb 24, 2006	4.99	4.99	4.69	4.73
1420	NASDAQ	VC	Thu, Feb 23, 2006	5.00	5.00	4.80	4.99
1419	NASDAQ	VC	Wed, Feb 22, 2006	4.87	5.01	4.76	5.00
1418	NASDAQ	VC	Tue, Feb 21, 2006	5.01	5.01	4.88	4.88
1417	NASDAQ	VC	Fri, Feb 17, 2006	4.95	5.01	4.84	4.97
1416	NASDAQ	VC	Thu, Feb 16, 2006	4.81	4.98	4.81	4.92
1415	NASDAQ	VC	Wed, Feb 15, 2006	4.75	4.83	4.66	4.81
1414	NASDAQ	VC	Tue, Feb 14, 2006	4.72	4.76	4.65	4.75
1413	NASDAQ	VC	Mon, Feb 13, 2006	4.75	4.80	4.57	4.70
1412	NASDAQ	VC	Fri, Feb 10, 2006	5.11	5.34	4.67	4.73
1411	NASDAQ	VC	Thu, Feb 9, 2006	4.61	4.95	4.53	4.84
1410	NASDAQ	VC	Wed, Feb 8, 2006	4.43	4.63	4.12	4.62
1409	NASDAQ	VC	Tue, Feb 7, 2006	4.60	4.69	4.43	4.45
1408	NASDAQ	VC	Mon, Feb 6, 2006	4.88	4.90	4.62	4.64
1407	NASDAQ	VC	Fri, Feb 3, 2006	5.09	5.13	4.79	4.84
1406	NASDAQ	VC	Thu, Feb 2, 2006	5.45	5.47	5.02	5.09
1405	NASDAQ	VC	Wed, Feb 1, 2006	5.22	5.51	5.12	5.51
1404	NASDAQ	VC	Tue, Jan 31, 2006	5.50	5.50	5.25	5.25
1403	NASDAQ	VC	Mon, Jan 30, 2006	5.15	5.37	5.15	5.34
1402	NASDAQ	VC	Fri, Jan 27, 2006	4.92	5.14	4.90	5.13
1401	NASDAQ	VC	Thu, Jan 26, 2006	5.05	5.13	4.85	4.94
1400	NASDAQ	VC	Wed, Jan 25, 2006	4.97	5.06	4.85	5.05
1399	NASDAQ	VC	Tue, Jan 24, 2006	4.86	5.02	4.79	4.97
1398	NASDAQ	VC	Mon, Jan 23, 2006	4.81	4.99	4.75	4.86
1397	NASDAQ	VC	Fri, Jan 20, 2006	5.05	5.05	4.75	4.80
1396	NASDAQ	VC	Thu, Jan 19, 2006	4.97	5.13	4.92	5.08
1395	NASDAQ	VC	Wed, Jan 18, 2006	4.93	5.09	4.91	5.02
1394	NASDAQ	VC	Tue, Jan 17, 2006	5.02	5.21	4.79	4.97
1393	NASDAQ	VC	Fri, Jan 13, 2006	5.62	5.70	4.83	5.25
1392	NASDAQ	VC	Thu, Jan 12, 2006	6.60	6.61	5.44	5.59
1391	NASDAQ	VC	Wed, Jan 11, 2006	6.83	6.90	6.49	6.67
1390	NASDAQ	VC	Tue, Jan 10, 2006	6.77	6.88	6.73	6.82
1389	NASDAQ	VC	Mon, Jan 9, 2006	6.78	6.90	6.72	6.84
1388	NASDAQ	VC	Fri, Jan 6, 2006	6.73	6.84	6.45	6.70
1387	NASDAQ	VC	Thu, Jan 5, 2006	6.49	6.77	6.48	6.66
1386	NASDAQ	VC	Wed, Jan 4, 2006	6.32	6.50	6.31	6.46
1385	NASDAQ	VC	Tue, Jan 3, 2006	6.23	6.34	6.18	6.31
1384	NASDAQ	VC	Fri, Dec 30, 2005	6.25	6.33	6.15	6.26
1383	NASDAQ	VC	Thu, Dec 29, 2005	6.55	6.56	6.31	6.39
1382	NASDAQ	VC	Wed, Dec 28, 2005	6.62	6.71	6.38	6.51
1381	NASDAQ	VC	Tue, Dec 27, 2005	6.87	7.01	6.82	6.86
1380	NASDAQ	VC	Fri, Dec 23, 2005	6.71	6.98	6.70	6.92
1379	NASDAQ	VC	Thu, Dec 22, 2005	6.42	6.77	6.42	6.70
1378	NASDAQ	VC	Wed, Dec 21, 2005	6.46	6.55	6.39	6.39
1377	NASDAQ	VC	Tue, Dec 20, 2005	6.52	6.59	6.32	6.45
1376	NASDAQ	VC	Mon, Dec 19, 2005	6.67	6.73	6.50	6.55
1375	NASDAQ	VC	Fri, Dec 16, 2005	6.75	6.96	6.55	6.59
1374	NASDAQ	VC	Thu, Dec 15, 2005	7.06	7.08	6.75	6.91
1373	NASDAQ	VC	Wed, Dec 14, 2005	6.88	7.10	6.88	7.06
1372	NASDAQ	VC	Tue, Dec 13, 2005	7.10	7.10	6.86	6.87
1371	NASDAQ	VC	Mon, Dec 12, 2005	6.88	7.13	6.87	7.10
1370	NASDAQ	VC	Fri, Dec 9, 2005	6.61	6.91	6.61	6.90
1369	NASDAQ	VC	Thu, Dec 8, 2005	6.47	6.80	6.38	6.65
1368	NASDAQ	VC	Wed, Dec 7, 2005	6.46	6.58	6.38	6.47
1367	NASDAQ	VC	Tue, Dec 6, 2005	6.51	6.51	6.43	6.46
1366	NASDAQ	VC	Mon, Dec 5, 2005	6.69	6.70	6.53	6.54
1365	NASDAQ	VC	Fri, Dec 2, 2005	6.70	6.81	6.60	6.69
1364	NASDAQ	VC	Thu, Dec 1, 2005	6.78	6.89	6.68	6.70
1363	NASDAQ	VC	Wed, Nov 30, 2005	6.72	6.90	6.54	6.76
1362	NASDAQ	VC	Tue, Nov 29, 2005	6.88	6.89	6.71	6.72
1361	NASDAQ	VC	Mon, Nov 28, 2005	7.00	7.06	6.85	6.90
1360	NASDAQ	VC	Fri, Nov 25, 2005	7.13	7.14	6.95	7.07
1359	NASDAQ	VC	Wed, Nov 23, 2005	6.85	7.20	6.72	7.14
1358	NASDAQ	VC	Tue, Nov 22, 2005	7.09	7.09	6.75	6.91
1357	NASDAQ	VC	Mon, Nov 21, 2005	7.08	7.29	6.94	6.99
1356	NASDAQ	VC	Fri, Nov 18, 2005	6.60	7.27	6.58	7.04
1355	NASDAQ	VC	Thu, Nov 17, 2005	6.15	6.52	6.06	6.51
1354	NASDAQ	VC	Wed, Nov 16, 2005	6.05	6.19	6.02	6.16
1353	NASDAQ	VC	Tue, Nov 15, 2005	6.12	6.23	6.01	6.10
1352	NASDAQ	VC	Mon, Nov 14, 2005	6.36	6.36	6.15	6.28
1351	NASDAQ	VC	Fri, Nov 11, 2005	5.99	6.69	5.99	6.48
1350	NASDAQ	VC	Thu, Nov 10, 2005	6.64	6.64	5.41	5.99
1349	NASDAQ	VC	Wed, Nov 9, 2005	7.58	7.66	6.50	6.64
1348	NASDAQ	VC	Tue, Nov 8, 2005	8.95	8.95	7.42	7.72
1347	NASDAQ	VC	Mon, Nov 7, 2005	8.70	8.98	8.64	8.98
1346	NASDAQ	VC	Fri, Nov 4, 2005	8.48	8.63	8.47	8.63
1345	NASDAQ	VC	Thu, Nov 3, 2005	8.50	8.64	8.38	8.42
1344	NASDAQ	VC	Wed, Nov 2, 2005	8.11	8.51	8.11	8.44
1343	NASDAQ	VC	Tue, Nov 1, 2005	8.33	8.33	8.09	8.10
1342	NASDAQ	VC	Mon, Oct 31, 2005	8.12	8.46	8.12	8.33
1341	NASDAQ	VC	Fri, Oct 28, 2005	7.89	8.07	7.88	8.04
1340	NASDAQ	VC	Thu, Oct 27, 2005	7.95	7.98	7.87	7.88
1339	NASDAQ	VC	Wed, Oct 26, 2005	7.95	8.17	7.91	8.05
1338	NASDAQ	VC	Tue, Oct 25, 2005	8.05	8.15	7.83	7.95
1337	NASDAQ	VC	Mon, Oct 24, 2005	7.80	8.21	7.80	8.05
1336	NASDAQ	VC	Fri, Oct 21, 2005	7.97	8.02	7.73	7.85
1335	NASDAQ	VC	Thu, Oct 20, 2005	7.95	8.09	7.87	7.93
1334	NASDAQ	VC	Wed, Oct 19, 2005	8.07	8.07	7.71	8.03
1333	NASDAQ	VC	Tue, Oct 18, 2005	8.35	8.35	8.04	8.07
1332	NASDAQ	VC	Mon, Oct 17, 2005	8.40	8.80	8.25	8.40
1331	NASDAQ	VC	Fri, Oct 14, 2005	8.08	8.16	7.88	8.10
1330	NASDAQ	VC	Thu, Oct 13, 2005	7.96	8.08	7.89	8.07
1329	NASDAQ	VC	Wed, Oct 12, 2005	7.87	8.00	7.61	7.99
1328	NASDAQ	VC	Tue, Oct 11, 2005	8.54	8.54	7.79	7.86
1327	NASDAQ	VC	Mon, Oct 10, 2005	8.91	8.91	8.50	8.53
1326	NASDAQ	VC	Fri, Oct 7, 2005	8.99	9.08	8.79	9.01
1325	NASDAQ	VC	Thu, Oct 6, 2005	9.07	9.19	8.87	8.99
1324	NASDAQ	VC	Wed, Oct 5, 2005	9.67	9.69	9.09	9.09
1323	NASDAQ	VC	Tue, Oct 4, 2005	9.84	10.01	9.66	9.69
1322	NASDAQ	VC	Mon, Oct 3, 2005	9.68	10.09	9.67	9.98
1321	NASDAQ	VC	Fri, Sep 30, 2005	9.30	9.80	9.30	9.78
1320	NASDAQ	VC	Thu, Sep 29, 2005	9.30	9.45	9.23	9.31
1319	NASDAQ	VC	Wed, Sep 28, 2005	9.25	9.45	9.22	9.25
1318	NASDAQ	VC	Tue, Sep 27, 2005	9.07	9.28	9.07	9.21
1317	NASDAQ	VC	Mon, Sep 26, 2005	9.07	9.42	9.00	9.09
1316	NASDAQ	VC	Fri, Sep 23, 2005	9.11	9.11	8.97	9.05
1315	NASDAQ	VC	Thu, Sep 22, 2005	8.89	9.11	8.64	9.05
1314	NASDAQ	VC	Wed, Sep 21, 2005	9.09	9.18	8.84	8.93
1313	NASDAQ	VC	Tue, Sep 20, 2005	10.00	10.00	9.09	9.19
1312	NASDAQ	VC	Mon, Sep 19, 2005	9.88	9.90	9.39	9.43
1311	NASDAQ	VC	Fri, Sep 16, 2005	10.10	10.15	9.85	9.94
1310	NASDAQ	VC	Thu, Sep 15, 2005	10.36	10.40	10.04	10.04
1309	NASDAQ	VC	Wed, Sep 14, 2005	10.61	10.61	10.18	10.40
1308	NASDAQ	VC	Tue, Sep 13, 2005	10.65	10.91	10.45	10.60
1307	NASDAQ	VC	Mon, Sep 12, 2005	10.86	10.89	10.69	10.69
1306	NASDAQ	VC	Fri, Sep 9, 2005	10.36	10.87	10.35	10.86
1305	NASDAQ	VC	Thu, Sep 8, 2005	10.25	10.46	10.17	10.39
1304	NASDAQ	VC	Wed, Sep 7, 2005	9.89	10.29	9.83	10.25
1303	NASDAQ	VC	Tue, Sep 6, 2005	9.57	9.98	9.57	9.98
1302	NASDAQ	VC	Fri, Sep 2, 2005	9.65	9.65	9.42	9.59
1301	NASDAQ	VC	Thu, Sep 1, 2005	9.88	9.98	9.70	9.70
1300	NASDAQ	VC	Wed, Aug 31, 2005	9.71	10.15	9.71	9.88
1299	NASDAQ	VC	Tue, Aug 30, 2005	9.90	10.21	9.82	10.01
1298	NASDAQ	VC	Mon, Aug 29, 2005	9.74	9.94	9.61	9.88
1297	NASDAQ	VC	Fri, Aug 26, 2005	9.97	9.99	9.69	9.84
1296	NASDAQ	VC	Thu, Aug 25, 2005	9.99	10.02	9.90	10.00
1295	NASDAQ	VC	Wed, Aug 24, 2005	9.96	10.06	9.89	9.99
1294	NASDAQ	VC	Tue, Aug 23, 2005	9.94	10.07	9.85	9.99
1293	NASDAQ	VC	Mon, Aug 22, 2005	9.87	10.09	9.72	9.95
1292	NASDAQ	VC	Fri, Aug 19, 2005	9.89	10.04	9.80	9.86
1291	NASDAQ	VC	Thu, Aug 18, 2005	10.29	10.29	9.88	9.88
1290	NASDAQ	VC	Wed, Aug 17, 2005	10.19	10.57	10.19	10.29
1289	NASDAQ	VC	Tue, Aug 16, 2005	10.35	10.35	9.91	9.94
1288	NASDAQ	VC	Mon, Aug 15, 2005	10.00	10.54	10.00	10.35
1287	NASDAQ	VC	Fri, Aug 12, 2005	9.90	10.00	9.70	9.96
1286	NASDAQ	VC	Thu, Aug 11, 2005	9.95	10.08	9.89	10.00
1285	NASDAQ	VC	Wed, Aug 10, 2005	9.76	10.07	9.74	10.00
1284	NASDAQ	VC	Tue, Aug 9, 2005	9.87	9.89	9.53	9.75
1283	NASDAQ	VC	Mon, Aug 8, 2005	8.51	10.20	8.46	9.85
1282	NASDAQ	VC	Fri, Aug 5, 2005	8.60	8.61	8.38	8.51
1281	NASDAQ	VC	Thu, Aug 4, 2005	8.71	8.81	8.52	8.63
1280	NASDAQ	VC	Wed, Aug 3, 2005	9.04	9.04	8.79	8.80
1279	NASDAQ	VC	Tue, Aug 2, 2005	8.98	9.15	8.88	9.02
1278	NASDAQ	VC	Mon, Aug 1, 2005	8.89	9.09	8.88	8.98
1277	NASDAQ	VC	Fri, Jul 29, 2005	9.00	9.03	8.86	8.90
1276	NASDAQ	VC	Thu, Jul 28, 2005	8.85	9.11	8.85	8.99
1275	NASDAQ	VC	Wed, Jul 27, 2005	9.05	9.10	8.69	8.85
1274	NASDAQ	VC	Tue, Jul 26, 2005	8.40	9.18	8.40	9.00
1273	NASDAQ	VC	Mon, Jul 25, 2005	8.07	8.45	8.07	8.40
1272	NASDAQ	VC	Fri, Jul 22, 2005	8.08	8.12	7.98	8.07
1271	NASDAQ	VC	Thu, Jul 21, 2005	8.22	8.30	8.04	8.11
1270	NASDAQ	VC	Wed, Jul 20, 2005	8.05	8.22	7.99	8.22
1269	NASDAQ	VC	Tue, Jul 19, 2005	7.98	8.18	7.81	8.16
1268	NASDAQ	VC	Mon, Jul 18, 2005	8.03	8.07	7.90	7.92
1267	NASDAQ	VC	Fri, Jul 15, 2005	8.28	8.29	8.01	8.08
1266	NASDAQ	VC	Thu, Jul 14, 2005	8.19	8.38	7.78	8.33
1265	NASDAQ	VC	Wed, Jul 13, 2005	7.36	7.48	7.25	7.47
1264	NASDAQ	VC	Tue, Jul 12, 2005	7.36	7.43	7.01	7.43
1263	NASDAQ	VC	Mon, Jul 11, 2005	6.99	7.45	6.99	7.41
1262	NASDAQ	VC	Fri, Jul 8, 2005	6.57	7.00	6.57	7.00
1261	NASDAQ	VC	Thu, Jul 7, 2005	6.35	6.58	6.26	6.56
1260	NASDAQ	VC	Wed, Jul 6, 2005	6.55	6.64	6.53	6.56
1259	NASDAQ	VC	Tue, Jul 5, 2005	6.28	6.51	6.12	6.51
1258	NASDAQ	VC	Fri, Jul 1, 2005	6.05	6.34	6.05	6.34
1257	NASDAQ	VC	Thu, Jun 30, 2005	6.14	6.20	5.96	6.03
1256	NASDAQ	VC	Wed, Jun 29, 2005	6.11	6.26	6.06	6.17
1255	NASDAQ	VC	Tue, Jun 28, 2005	6.00	6.13	5.97	6.11
1254	NASDAQ	VC	Mon, Jun 27, 2005	5.95	6.02	5.75	5.98
1253	NASDAQ	VC	Fri, Jun 24, 2005	6.21	6.22	5.95	6.01
1252	NASDAQ	VC	Thu, Jun 23, 2005	6.42	6.42	6.25	6.26
1251	NASDAQ	VC	Wed, Jun 22, 2005	6.61	6.65	6.33	6.42
1250	NASDAQ	VC	Tue, Jun 21, 2005	6.65	6.74	6.56	6.66
1249	NASDAQ	VC	Mon, Jun 20, 2005	6.61	6.74	6.57	6.69
1248	NASDAQ	VC	Fri, Jun 17, 2005	7.02	7.03	6.58	6.70
1247	NASDAQ	VC	Thu, Jun 16, 2005	6.94	7.10	6.86	7.01
1246	NASDAQ	VC	Wed, Jun 15, 2005	6.99	7.04	6.88	6.97
1245	NASDAQ	VC	Tue, Jun 14, 2005	6.74	7.10	6.73	7.09
1244	NASDAQ	VC	Mon, Jun 13, 2005	6.79	6.90	6.58	6.84
1243	NASDAQ	VC	Fri, Jun 10, 2005	6.68	7.08	6.60	6.77
1242	NASDAQ	VC	Thu, Jun 9, 2005	6.71	6.77	6.50	6.72
1241	NASDAQ	VC	Wed, Jun 8, 2005	6.81	6.96	6.78	6.81
1240	NASDAQ	VC	Tue, Jun 7, 2005	7.00	7.24	6.72	6.81
1239	NASDAQ	VC	Mon, Jun 6, 2005	6.87	6.90	6.51	6.85
1238	NASDAQ	VC	Fri, Jun 3, 2005	7.10	7.10	6.70	6.90
1237	NASDAQ	VC	Thu, Jun 2, 2005	7.50	7.50	7.05	7.12
1236	NASDAQ	VC	Wed, Jun 1, 2005	7.80	7.90	7.41	7.48
1235	NASDAQ	VC	Tue, May 31, 2005	7.87	7.90	7.50	7.63
1234	NASDAQ	VC	Fri, May 27, 2005	7.92	8.04	7.70	7.87
1233	NASDAQ	VC	Thu, May 26, 2005	7.43	7.63	7.32	7.56
1232	NASDAQ	VC	Wed, May 25, 2005	8.05	8.26	7.00	7.17
1231	NASDAQ	VC	Tue, May 24, 2005	6.20	6.39	6.07	6.27
1230	NASDAQ	VC	Mon, May 23, 2005	6.20	6.49	6.01	6.27
1229	NASDAQ	VC	Fri, May 20, 2005	5.24	6.75	5.20	6.57
1228	NASDAQ	VC	Thu, May 19, 2005	4.70	5.06	4.19	5.06
1227	NASDAQ	VC	Wed, May 18, 2005	3.50	3.88	3.50	3.82
1226	NASDAQ	VC	Tue, May 17, 2005	3.49	3.50	3.42	3.44
1225	NASDAQ	VC	Mon, May 16, 2005	3.51	3.55	3.45	3.54
1224	NASDAQ	VC	Fri, May 13, 2005	3.48	3.53	3.40	3.50
1223	NASDAQ	VC	Thu, May 12, 2005	3.57	3.59	3.39	3.47
1222	NASDAQ	VC	Wed, May 11, 2005	3.78	3.82	3.14	3.59
1221	NASDAQ	VC	Tue, May 10, 2005	3.86	3.96	3.79	3.81
1220	NASDAQ	VC	Mon, May 9, 2005	3.75	3.87	3.63	3.86
1219	NASDAQ	VC	Fri, May 6, 2005	3.79	3.81	3.65	3.70
1218	NASDAQ	VC	Thu, May 5, 2005	3.99	4.14	3.53	3.74
1217	NASDAQ	VC	Wed, May 4, 2005	3.51	3.94	3.51	3.94
1216	NASDAQ	VC	Tue, May 3, 2005	3.53	3.58	3.38	3.40
1215	NASDAQ	VC	Mon, May 2, 2005	3.50	3.55	3.50	3.51
1214	NASDAQ	VC	Fri, Apr 29, 2005	3.50	3.56	3.44	3.50
1213	NASDAQ	VC	Thu, Apr 28, 2005	3.77	3.91	3.49	3.49
1212	NASDAQ	VC	Wed, Apr 27, 2005	4.23	4.23	3.15	3.74
1211	NASDAQ	VC	Tue, Apr 26, 2005	4.54	4.65	4.44	4.44
1210	NASDAQ	VC	Mon, Apr 25, 2005	4.71	4.73	4.59	4.62
1209	NASDAQ	VC	Fri, Apr 22, 2005	4.81	4.90	4.61	4.71
1208	NASDAQ	VC	Thu, Apr 21, 2005	4.81	5.00	4.76	4.89
1207	NASDAQ	VC	Wed, Apr 20, 2005	4.90	4.99	4.69	4.77
1206	NASDAQ	VC	Tue, Apr 19, 2005	4.85	5.00	4.82	4.90
1205	NASDAQ	VC	Mon, Apr 18, 2005	4.75	4.90	4.73	4.84
1204	NASDAQ	VC	Fri, Apr 15, 2005	5.00	5.00	4.68	4.74
1203	NASDAQ	VC	Thu, Apr 14, 2005	5.11	5.20	4.99	5.00
1202	NASDAQ	VC	Wed, Apr 13, 2005	5.10	5.26	5.07	5.10
1201	NASDAQ	VC	Tue, Apr 12, 2005	5.25	5.25	4.99	5.10
1200	NASDAQ	VC	Mon, Apr 11, 2005	5.30	5.37	5.15	5.23
1199	NASDAQ	VC	Fri, Apr 8, 2005	5.66	5.69	5.47	5.50
1198	NASDAQ	VC	Thu, Apr 7, 2005	5.61	5.66	5.51	5.65
1197	NASDAQ	VC	Wed, Apr 6, 2005	5.69	5.70	5.56	5.61
1196	NASDAQ	VC	Tue, Apr 5, 2005	5.63	5.82	5.63	5.67
1195	NASDAQ	VC	Mon, Apr 4, 2005	5.64	5.70	5.51	5.62
1194	NASDAQ	VC	Fri, Apr 1, 2005	5.75	5.88	5.62	5.69
1193	NASDAQ	VC	Thu, Mar 31, 2005	5.72	5.78	5.66	5.71
1192	NASDAQ	VC	Wed, Mar 30, 2005	5.70	5.75	5.59	5.71
1191	NASDAQ	VC	Tue, Mar 29, 2005	5.70	5.85	5.60	5.67
1190	NASDAQ	VC	Mon, Mar 28, 2005	5.89	5.92	5.69	5.74
1189	NASDAQ	VC	Thu, Mar 24, 2005	6.00	6.03	5.87	5.87
1188	NASDAQ	VC	Wed, Mar 23, 2005	6.35	6.40	5.90	5.91
1187	NASDAQ	VC	Tue, Mar 22, 2005	5.91	6.03	5.85	5.89
1186	NASDAQ	VC	Mon, Mar 21, 2005	6.00	6.01	5.75	5.88
1185	NASDAQ	VC	Fri, Mar 18, 2005	6.14	6.14	5.90	5.96
1184	NASDAQ	VC	Thu, Mar 17, 2005	6.29	6.31	6.11	6.14
1183	NASDAQ	VC	Wed, Mar 16, 2005	6.40	6.47	6.15	6.27
1182	NASDAQ	VC	Tue, Mar 15, 2005	6.94	7.00	6.50	6.56
1181	NASDAQ	VC	Mon, Mar 14, 2005	7.00	7.00	6.82	6.86
1180	NASDAQ	VC	Fri, Mar 11, 2005	7.30	7.40	6.87	6.90
1179	NASDAQ	VC	Thu, Mar 10, 2005	6.24	6.28	6.21	6.26
1178	NASDAQ	VC	Wed, Mar 9, 2005	6.25	6.25	6.09	6.23
1177	NASDAQ	VC	Tue, Mar 8, 2005	6.30	6.40	6.19	6.27
1176	NASDAQ	VC	Mon, Mar 7, 2005	6.11	6.42	6.05	6.30
1175	NASDAQ	VC	Fri, Mar 4, 2005	6.49	6.50	5.99	6.01
1174	NASDAQ	VC	Thu, Mar 3, 2005	6.56	6.57	6.46	6.50
1173	NASDAQ	VC	Wed, Mar 2, 2005	6.65	6.72	6.32	6.53
1172	NASDAQ	VC	Tue, Mar 1, 2005	6.77	6.85	6.69	6.82
1171	NASDAQ	VC	Mon, Feb 28, 2005	6.77	6.77	6.58	6.71
1170	NASDAQ	VC	Fri, Feb 25, 2005	6.80	6.83	6.73	6.79
1169	NASDAQ	VC	Thu, Feb 24, 2005	6.75	6.84	6.65	6.80
1168	NASDAQ	VC	Wed, Feb 23, 2005	6.75	6.79	6.71	6.76
1167	NASDAQ	VC	Tue, Feb 22, 2005	6.89	6.95	6.72	6.75
1166	NASDAQ	VC	Fri, Feb 18, 2005	6.97	7.03	6.87	6.96
1165	NASDAQ	VC	Thu, Feb 17, 2005	7.13	7.15	6.95	6.96
1164	NASDAQ	VC	Wed, Feb 16, 2005	7.18	7.20	7.12	7.12
1163	NASDAQ	VC	Tue, Feb 15, 2005	7.16	7.27	7.12	7.22
1162	NASDAQ	VC	Mon, Feb 14, 2005	7.07	7.19	7.05	7.15
1161	NASDAQ	VC	Fri, Feb 11, 2005	6.87	7.16	6.85	7.05
1160	NASDAQ	VC	Thu, Feb 10, 2005	7.01	7.02	6.78	6.86
1159	NASDAQ	VC	Wed, Feb 9, 2005	7.06	7.17	6.99	7.05
1158	NASDAQ	VC	Tue, Feb 8, 2005	7.10	7.15	6.98	7.04
1157	NASDAQ	VC	Mon, Feb 7, 2005	7.30	7.30	7.10	7.12
1156	NASDAQ	VC	Fri, Feb 4, 2005	7.20	7.31	7.12	7.30
1155	NASDAQ	VC	Thu, Feb 3, 2005	7.32	7.33	7.13	7.15
1154	NASDAQ	VC	Wed, Feb 2, 2005	7.42	7.42	7.18	7.34
1153	NASDAQ	VC	Tue, Feb 1, 2005	7.43	7.55	7.34	7.42
1152	NASDAQ	VC	Mon, Jan 31, 2005	7.90	8.08	7.28	7.42
1151	NASDAQ	VC	Fri, Jan 28, 2005	7.83	7.97	7.79	7.93
1150	NASDAQ	VC	Thu, Jan 27, 2005	7.89	7.98	7.76	7.82
1149	NASDAQ	VC	Wed, Jan 26, 2005	7.81	7.96	7.80	7.93
1148	NASDAQ	VC	Tue, Jan 25, 2005	7.77	8.02	7.77	7.82
1147	NASDAQ	VC	Mon, Jan 24, 2005	7.81	7.96	7.60	7.83
1146	NASDAQ	VC	Fri, Jan 21, 2005	7.82	8.07	7.78	7.84
1145	NASDAQ	VC	Thu, Jan 20, 2005	8.40	8.45	7.72	7.82
1144	NASDAQ	VC	Wed, Jan 19, 2005	8.71	8.75	8.48	8.48
1143	NASDAQ	VC	Tue, Jan 18, 2005	8.57	8.75	8.41	8.73
1142	NASDAQ	VC	Fri, Jan 14, 2005	8.59	8.65	8.48	8.57
1141	NASDAQ	VC	Thu, Jan 13, 2005	8.66	8.79	8.53	8.61
1140	NASDAQ	VC	Wed, Jan 12, 2005	8.65	8.71	8.43	8.65
1139	NASDAQ	VC	Tue, Jan 11, 2005	8.63	8.72	8.53	8.64
1138	NASDAQ	VC	Mon, Jan 10, 2005	8.78	8.86	8.72	8.78
1137	NASDAQ	VC	Fri, Jan 7, 2005	8.95	9.03	8.81	8.86
1136	NASDAQ	VC	Thu, Jan 6, 2005	8.90	9.03	8.90	8.95
1135	NASDAQ	VC	Wed, Jan 5, 2005	9.12	9.28	8.88	8.91
1134	NASDAQ	VC	Tue, Jan 4, 2005	9.43	9.48	9.10	9.16
1133	NASDAQ	VC	Mon, Jan 3, 2005	9.35	9.70	9.34	9.40
1132	NASDAQ	VC	Fri, Dec 31, 2004	9.75	9.93	9.72	9.77
1131	NASDAQ	VC	Thu, Dec 30, 2004	9.80	9.88	9.73	9.73
1130	NASDAQ	VC	Wed, Dec 29, 2004	9.92	9.92	9.75	9.85
1129	NASDAQ	VC	Tue, Dec 28, 2004	9.70	9.94	9.70	9.91
1128	NASDAQ	VC	Mon, Dec 27, 2004	9.78	9.93	9.64	9.70
1127	NASDAQ	VC	Thu, Dec 23, 2004	9.75	9.86	9.64	9.86
1126	NASDAQ	VC	Wed, Dec 22, 2004	9.59	9.74	9.53	9.68
1125	NASDAQ	VC	Tue, Dec 21, 2004	9.65	9.79	9.47	9.59
1124	NASDAQ	VC	Mon, Dec 20, 2004	9.68	9.77	9.62	9.65
1123	NASDAQ	VC	Fri, Dec 17, 2004	9.43	9.73	9.43	9.55
1122	NASDAQ	VC	Thu, Dec 16, 2004	9.60	9.75	9.48	9.73
1121	NASDAQ	VC	Wed, Dec 15, 2004	9.35	9.73	9.35	9.69
1120	NASDAQ	VC	Tue, Dec 14, 2004	8.93	9.26	8.87	9.22
1119	NASDAQ	VC	Mon, Dec 13, 2004	8.81	8.97	8.61	8.93
1118	NASDAQ	VC	Fri, Dec 10, 2004	8.24	8.81	8.16	8.80
1117	NASDAQ	VC	Thu, Dec 9, 2004	8.10	8.50	8.06	8.37
1116	NASDAQ	VC	Wed, Dec 8, 2004	8.05	8.27	8.05	8.26
1115	NASDAQ	VC	Tue, Dec 7, 2004	7.99	8.18	7.88	8.16
1114	NASDAQ	VC	Mon, Dec 6, 2004	8.18	8.18	7.85	7.93
1113	NASDAQ	VC	Fri, Dec 3, 2004	8.48	8.58	8.27	8.28
1112	NASDAQ	VC	Thu, Dec 2, 2004	8.55	8.63	8.45	8.62
1111	NASDAQ	VC	Wed, Dec 1, 2004	8.56	8.61	8.45	8.55
1110	NASDAQ	VC	Tue, Nov 30, 2004	8.68	8.72	8.42	8.46
1109	NASDAQ	VC	Mon, Nov 29, 2004	8.79	8.87	8.59	8.68
1108	NASDAQ	VC	Fri, Nov 26, 2004	8.55	8.79	8.55	8.77
1107	NASDAQ	VC	Wed, Nov 24, 2004	8.48	8.68	8.38	8.64
1106	NASDAQ	VC	Tue, Nov 23, 2004	8.50	8.50	8.33	8.48
1105	NASDAQ	VC	Mon, Nov 22, 2004	8.54	8.55	8.41	8.50
1104	NASDAQ	VC	Fri, Nov 19, 2004	8.81	8.85	8.47	8.49
1103	NASDAQ	VC	Thu, Nov 18, 2004	8.76	8.83	8.63	8.80
1102	NASDAQ	VC	Wed, Nov 17, 2004	8.83	8.83	8.56	8.76
1101	NASDAQ	VC	Tue, Nov 16, 2004	8.43	8.51	8.38	8.41
1100	NASDAQ	VC	Mon, Nov 15, 2004	8.28	8.62	8.21	8.48
1099	NASDAQ	VC	Fri, Nov 12, 2004	8.13	8.32	8.06	8.28
1098	NASDAQ	VC	Thu, Nov 11, 2004	7.95	8.14	7.85	8.10
1097	NASDAQ	VC	Wed, Nov 10, 2004	7.80	8.06	7.67	7.93
1096	NASDAQ	VC	Tue, Nov 9, 2004	7.66	7.74	7.58	7.71
1095	NASDAQ	VC	Mon, Nov 8, 2004	7.60	7.72	7.58	7.66
1094	NASDAQ	VC	Fri, Nov 5, 2004	7.65	7.70	7.54	7.60
1093	NASDAQ	VC	Thu, Nov 4, 2004	7.51	7.71	7.44	7.60
1092	NASDAQ	VC	Wed, Nov 3, 2004	7.90	7.90	7.43	7.51
1091	NASDAQ	VC	Tue, Nov 2, 2004	7.15	7.56	7.13	7.37
1090	NASDAQ	VC	Mon, Nov 1, 2004	7.11	7.15	7.03	7.10
1089	NASDAQ	VC	Fri, Oct 29, 2004	7.22	7.25	7.04	7.11
1088	NASDAQ	VC	Thu, Oct 28, 2004	7.02	7.35	6.89	7.23
1087	NASDAQ	VC	Wed, Oct 27, 2004	6.81	7.09	6.72	7.02
1086	NASDAQ	VC	Tue, Oct 26, 2004	6.78	6.93	6.67	6.90
1085	NASDAQ	VC	Mon, Oct 25, 2004	6.54	6.74	6.53	6.70
1084	NASDAQ	VC	Fri, Oct 22, 2004	6.90	6.96	6.61	6.61
1083	NASDAQ	VC	Thu, Oct 21, 2004	6.81	7.13	6.51	6.96
1082	NASDAQ	VC	Wed, Oct 20, 2004	6.92	6.97	6.80	6.81
1081	NASDAQ	VC	Tue, Oct 19, 2004	7.14	7.26	6.85	6.94
1080	NASDAQ	VC	Mon, Oct 18, 2004	7.12	7.17	6.98	7.09
1079	NASDAQ	VC	Fri, Oct 15, 2004	6.99	7.30	6.87	7.11
1078	NASDAQ	VC	Thu, Oct 14, 2004	7.33	7.33	7.00	7.05
1077	NASDAQ	VC	Wed, Oct 13, 2004	7.63	7.63	7.29	7.37
1076	NASDAQ	VC	Tue, Oct 12, 2004	7.50	7.59	7.40	7.53
1075	NASDAQ	VC	Mon, Oct 11, 2004	7.74	7.79	7.52	7.57
1074	NASDAQ	VC	Fri, Oct 8, 2004	7.67	7.77	7.65	7.73
1073	NASDAQ	VC	Thu, Oct 7, 2004	8.02	8.07	7.67	7.67
1072	NASDAQ	VC	Wed, Oct 6, 2004	8.15	8.15	7.89	8.09
1071	NASDAQ	VC	Tue, Oct 5, 2004	8.23	8.30	8.12	8.18
1070	NASDAQ	VC	Mon, Oct 4, 2004	8.33	8.44	8.17	8.22
1069	NASDAQ	VC	Fri, Oct 1, 2004	8.07	8.30	7.98	8.28
1068	NASDAQ	VC	Thu, Sep 30, 2004	7.87	7.99	7.77	7.99
1067	NASDAQ	VC	Wed, Sep 29, 2004	7.91	7.91	7.75	7.86
1066	NASDAQ	VC	Tue, Sep 28, 2004	7.79	7.95	7.75	7.90
1065	NASDAQ	VC	Mon, Sep 27, 2004	7.88	7.88	7.71	7.78
1064	NASDAQ	VC	Fri, Sep 24, 2004	7.93	7.95	7.86	7.90
1063	NASDAQ	VC	Thu, Sep 23, 2004	7.99	7.99	7.81	7.90
1062	NASDAQ	VC	Wed, Sep 22, 2004	8.15	8.16	7.91	7.98
1061	NASDAQ	VC	Tue, Sep 21, 2004	8.29	8.32	8.07	8.18
1060	NASDAQ	VC	Mon, Sep 20, 2004	8.23	8.32	7.95	8.27
1059	NASDAQ	VC	Fri, Sep 17, 2004	8.20	8.27	8.03	8.20
1058	NASDAQ	VC	Thu, Sep 16, 2004	7.90	8.11	7.90	8.08
1057	NASDAQ	VC	Wed, Sep 15, 2004	7.70	7.93	7.66	7.88
1056	NASDAQ	VC	Tue, Sep 14, 2004	8.28	8.29	8.04	8.08
1055	NASDAQ	VC	Mon, Sep 13, 2004	8.35	8.44	8.06	8.28
1054	NASDAQ	VC	Fri, Sep 10, 2004	7.86	8.02	7.64	8.00
1053	NASDAQ	VC	Thu, Sep 9, 2004	9.18	9.22	8.88	9.00
1052	NASDAQ	VC	Wed, Sep 8, 2004	9.22	9.32	9.13	9.17
1051	NASDAQ	VC	Tue, Sep 7, 2004	9.23	9.37	9.17	9.21
1050	NASDAQ	VC	Fri, Sep 3, 2004	9.27	9.34	9.11	9.19
1049	NASDAQ	VC	Thu, Sep 2, 2004	9.10	9.27	8.96	9.25
1048	NASDAQ	VC	Wed, Sep 1, 2004	9.34	9.57	8.99	9.10
1047	NASDAQ	VC	Tue, Aug 31, 2004	9.33	9.39	9.17	9.33
1046	NASDAQ	VC	Mon, Aug 30, 2004	9.38	9.42	9.26	9.32
1045	NASDAQ	VC	Fri, Aug 27, 2004	9.34	9.43	9.31	9.42
1044	NASDAQ	VC	Thu, Aug 26, 2004	9.41	9.46	9.29	9.34
1043	NASDAQ	VC	Wed, Aug 25, 2004	9.38	9.44	9.20	9.41
1042	NASDAQ	VC	Tue, Aug 24, 2004	9.53	9.62	9.37	9.38
1041	NASDAQ	VC	Mon, Aug 23, 2004	9.79	9.80	9.33	9.39
1040	NASDAQ	VC	Fri, Aug 20, 2004	9.65	9.83	9.51	9.78
1039	NASDAQ	VC	Thu, Aug 19, 2004	9.83	9.88	9.53	9.65
1038	NASDAQ	VC	Wed, Aug 18, 2004	9.53	9.89	9.43	9.82
1037	NASDAQ	VC	Tue, Aug 17, 2004	9.51	9.70	9.51	9.57
1036	NASDAQ	VC	Mon, Aug 16, 2004	9.30	9.60	9.21	9.55
1035	NASDAQ	VC	Fri, Aug 13, 2004	9.21	9.30	9.16	9.20
1034	NASDAQ	VC	Thu, Aug 12, 2004	9.40	9.40	9.11	9.21
1033	NASDAQ	VC	Wed, Aug 11, 2004	9.58	9.58	9.25	9.40
1032	NASDAQ	VC	Tue, Aug 10, 2004	9.14	9.50	9.14	9.50
1031	NASDAQ	VC	Mon, Aug 9, 2004	9.19	9.25	9.06	9.15
1030	NASDAQ	VC	Fri, Aug 6, 2004	9.47	9.47	9.17	9.19
1029	NASDAQ	VC	Thu, Aug 5, 2004	10.01	10.03	9.46	9.47
1028	NASDAQ	VC	Wed, Aug 4, 2004	9.95	10.07	9.77	10.01
1027	NASDAQ	VC	Tue, Aug 3, 2004	10.44	10.49	9.93	9.96
1026	NASDAQ	VC	Mon, Aug 2, 2004	10.27	10.55	10.17	10.47
1025	NASDAQ	VC	Fri, Jul 30, 2004	10.13	10.35	10.05	10.28
1024	NASDAQ	VC	Thu, Jul 29, 2004	10.17	10.19	9.93	10.11
1023	NASDAQ	VC	Wed, Jul 28, 2004	9.93	10.26	9.91	10.22
1022	NASDAQ	VC	Tue, Jul 27, 2004	9.81	9.99	9.71	9.97
1021	NASDAQ	VC	Mon, Jul 26, 2004	10.02	10.04	9.69	9.80
1020	NASDAQ	VC	Fri, Jul 23, 2004	10.12	10.13	9.78	10.04
1019	NASDAQ	VC	Thu, Jul 22, 2004	10.15	10.69	10.00	10.25
1018	NASDAQ	VC	Wed, Jul 21, 2004	10.80	10.97	10.57	10.57
1017	NASDAQ	VC	Tue, Jul 20, 2004	11.00	11.07	10.73	10.75
1016	NASDAQ	VC	Mon, Jul 19, 2004	11.22	11.28	11.07	11.10
1015	NASDAQ	VC	Fri, Jul 16, 2004	11.43	11.43	11.14	11.22
1014	NASDAQ	VC	Thu, Jul 15, 2004	11.27	11.50	11.21	11.43
1013	NASDAQ	VC	Wed, Jul 14, 2004	11.43	11.43	11.18	11.22
1012	NASDAQ	VC	Tue, Jul 13, 2004	11.15	11.50	11.15	11.45
1011	NASDAQ	VC	Mon, Jul 12, 2004	11.18	11.19	10.91	11.12
1010	NASDAQ	VC	Fri, Jul 9, 2004	10.75	11.13	10.70	11.08
1009	NASDAQ	VC	Thu, Jul 8, 2004	11.00	11.09	10.74	10.74
1008	NASDAQ	VC	Wed, Jul 7, 2004	11.13	11.20	11.02	11.06
1007	NASDAQ	VC	Tue, Jul 6, 2004	11.10	11.26	10.94	11.13
1006	NASDAQ	VC	Fri, Jul 2, 2004	11.32	11.32	11.00	11.12
1005	NASDAQ	VC	Thu, Jul 1, 2004	11.67	11.67	11.11	11.22
1004	NASDAQ	VC	Wed, Jun 30, 2004	12.20	12.20	11.56	11.67
1003	NASDAQ	VC	Tue, Jun 29, 2004	11.99	12.12	11.79	11.99
1002	NASDAQ	VC	Mon, Jun 28, 2004	12.07	12.46	11.92	11.99
1001	NASDAQ	VC	Fri, Jun 25, 2004	12.08	12.20	11.86	11.97
1000	NASDAQ	VC	Thu, Jun 24, 2004	12.15	12.36	12.02	12.04
999	NASDAQ	VC	Wed, Jun 23, 2004	11.64	12.17	11.55	12.15
998	NASDAQ	VC	Tue, Jun 22, 2004	11.22	11.67	11.22	11.59
997	NASDAQ	VC	Mon, Jun 21, 2004	11.32	11.50	11.26	11.29
996	NASDAQ	VC	Fri, Jun 18, 2004	11.30	11.43	11.20	11.42
995	NASDAQ	VC	Thu, Jun 17, 2004	11.17	11.33	11.00	11.30
994	NASDAQ	VC	Wed, Jun 16, 2004	11.05	11.24	10.89	11.16
993	NASDAQ	VC	Tue, Jun 15, 2004	11.00	11.22	10.92	11.00
992	NASDAQ	VC	Mon, Jun 14, 2004	11.10	11.21	10.92	10.99
991	NASDAQ	VC	Thu, Jun 10, 2004	11.16	11.38	11.16	11.33
990	NASDAQ	VC	Wed, Jun 9, 2004	11.33	11.42	11.09	11.10
989	NASDAQ	VC	Tue, Jun 8, 2004	11.26	11.53	11.08	11.40
988	NASDAQ	VC	Mon, Jun 7, 2004	11.02	11.30	10.98	11.26
987	NASDAQ	VC	Fri, Jun 4, 2004	10.92	11.06	10.80	11.02
986	NASDAQ	VC	Thu, Jun 3, 2004	11.10	11.10	10.78	10.86
985	NASDAQ	VC	Wed, Jun 2, 2004	10.97	11.15	10.94	11.10
984	NASDAQ	VC	Tue, Jun 1, 2004	10.93	11.08	10.87	10.97
983	NASDAQ	VC	Fri, May 28, 2004	11.08	11.11	10.96	10.96
982	NASDAQ	VC	Thu, May 27, 2004	11.00	11.30	10.99	11.08
981	NASDAQ	VC	Wed, May 26, 2004	10.93	11.04	10.86	10.99
980	NASDAQ	VC	Tue, May 25, 2004	10.41	11.12	10.21	10.90
979	NASDAQ	VC	Mon, May 24, 2004	10.25	10.57	10.19	10.40
978	NASDAQ	VC	Fri, May 21, 2004	9.95	10.20	9.85	10.01
977	NASDAQ	VC	Thu, May 20, 2004	10.01	10.05	9.91	9.94
976	NASDAQ	VC	Wed, May 19, 2004	10.19	10.35	9.99	10.01
975	NASDAQ	VC	Tue, May 18, 2004	9.65	10.12	9.63	10.09
974	NASDAQ	VC	Mon, May 17, 2004	9.85	9.93	9.64	9.66
973	NASDAQ	VC	Fri, May 14, 2004	10.14	10.19	9.93	10.07
972	NASDAQ	VC	Thu, May 13, 2004	9.97	10.20	9.93	10.04
971	NASDAQ	VC	Wed, May 12, 2004	10.04	10.08	9.71	9.97
970	NASDAQ	VC	Tue, May 11, 2004	9.94	10.13	9.94	10.07
969	NASDAQ	VC	Mon, May 10, 2004	10.10	10.10	9.69	9.95
968	NASDAQ	VC	Fri, May 7, 2004	10.59	10.59	10.12	10.12
967	NASDAQ	VC	Thu, May 6, 2004	10.76	10.77	10.48	10.64
966	NASDAQ	VC	Wed, May 5, 2004	10.82	10.85	10.69	10.84
965	NASDAQ	VC	Tue, May 4, 2004	10.76	11.01	10.63	10.80
964	NASDAQ	VC	Mon, May 3, 2004	10.85	11.05	10.55	10.76
963	NASDAQ	VC	Fri, Apr 30, 2004	11.11	11.13	10.65	10.86
962	NASDAQ	VC	Thu, Apr 29, 2004	11.29	11.35	10.87	10.96
961	NASDAQ	VC	Wed, Apr 28, 2004	11.50	11.50	11.22	11.30
960	NASDAQ	VC	Tue, Apr 27, 2004	11.25	11.58	11.25	11.53
959	NASDAQ	VC	Mon, Apr 26, 2004	11.40	11.70	11.38	11.38
958	NASDAQ	VC	Fri, Apr 23, 2004	11.42	11.58	11.20	11.45
957	NASDAQ	VC	Thu, Apr 22, 2004	11.00	11.60	11.00	11.45
956	NASDAQ	VC	Wed, Apr 21, 2004	10.17	10.61	10.02	10.58
955	NASDAQ	VC	Tue, Apr 20, 2004	10.20	10.20	9.77	9.80
954	NASDAQ	VC	Mon, Apr 19, 2004	9.91	10.10	9.81	10.06
953	NASDAQ	VC	Fri, Apr 16, 2004	9.65	9.95	9.53	9.89
952	NASDAQ	VC	Thu, Apr 15, 2004	9.44	9.72	9.39	9.60
951	NASDAQ	VC	Wed, Apr 14, 2004	9.49	9.53	9.35	9.46
950	NASDAQ	VC	Tue, Apr 13, 2004	9.75	9.75	9.40	9.48
949	NASDAQ	VC	Mon, Apr 12, 2004	9.75	9.77	9.61	9.73
948	NASDAQ	VC	Thu, Apr 8, 2004	9.82	9.85	9.51	9.76
947	NASDAQ	VC	Wed, Apr 7, 2004	9.96	9.98	9.75	9.80
946	NASDAQ	VC	Tue, Apr 6, 2004	9.82	10.00	9.79	9.91
945	NASDAQ	VC	Mon, Apr 5, 2004	9.80	9.94	9.78	9.89
944	NASDAQ	VC	Fri, Apr 2, 2004	9.61	9.88	9.61	9.83
943	NASDAQ	VC	Thu, Apr 1, 2004	9.35	9.73	9.35	9.56
942	NASDAQ	VC	Wed, Mar 31, 2004	9.55	9.65	9.36	9.57
941	NASDAQ	VC	Tue, Mar 30, 2004	9.38	9.53	9.35	9.51
940	NASDAQ	VC	Mon, Mar 29, 2004	9.35	9.56	9.32	9.48
939	NASDAQ	VC	Fri, Mar 26, 2004	9.05	9.43	9.05	9.28
938	NASDAQ	VC	Thu, Mar 25, 2004	9.03	9.33	9.03	9.19
937	NASDAQ	VC	Wed, Mar 24, 2004	9.05	9.14	8.96	9.03
936	NASDAQ	VC	Tue, Mar 23, 2004	8.99	9.15	8.91	9.02
935	NASDAQ	VC	Mon, Mar 22, 2004	9.20	9.20	8.78	8.91
934	NASDAQ	VC	Fri, Mar 19, 2004	9.55	9.55	9.17	9.20
933	NASDAQ	VC	Thu, Mar 18, 2004	9.60	9.67	9.43	9.56
932	NASDAQ	VC	Wed, Mar 17, 2004	9.27	9.75	9.24	9.70
931	NASDAQ	VC	Tue, Mar 16, 2004	9.28	9.37	8.96	9.15
930	NASDAQ	VC	Mon, Mar 15, 2004	9.30	9.49	9.21	9.33
929	NASDAQ	VC	Fri, Mar 12, 2004	9.05	9.57	9.05	9.30
928	NASDAQ	VC	Thu, Mar 11, 2004	9.50	9.58	9.26	9.29
927	NASDAQ	VC	Wed, Mar 10, 2004	10.15	10.20	9.58	9.59
926	NASDAQ	VC	Tue, Mar 9, 2004	10.05	10.15	9.98	9.99
925	NASDAQ	VC	Mon, Mar 8, 2004	10.17	10.18	10.08	10.15
924	NASDAQ	VC	Fri, Mar 5, 2004	9.80	10.23	9.80	10.17
923	NASDAQ	VC	Thu, Mar 4, 2004	9.97	9.99	9.67	9.97
922	NASDAQ	VC	Wed, Mar 3, 2004	10.10	10.10	9.72	9.90
921	NASDAQ	VC	Tue, Mar 2, 2004	10.28	10.33	10.10	10.20
920	NASDAQ	VC	Mon, Mar 1, 2004	10.14	10.40	10.11	10.28
919	NASDAQ	VC	Fri, Feb 27, 2004	8.40	10.23	8.40	10.10
918	NASDAQ	VC	Thu, Feb 26, 2004	10.13	10.22	10.10	10.14
917	NASDAQ	VC	Wed, Feb 25, 2004	10.31	10.42	10.03	10.14
916	NASDAQ	VC	Tue, Feb 24, 2004	10.61	10.61	10.12	10.24
915	NASDAQ	VC	Mon, Feb 23, 2004	11.11	11.12	10.59	10.70
914	NASDAQ	VC	Fri, Feb 20, 2004	11.22	11.22	11.05	11.14
913	NASDAQ	VC	Thu, Feb 19, 2004	11.32	11.45	11.16	11.22
912	NASDAQ	VC	Wed, Feb 18, 2004	11.35	11.36	11.24	11.27
911	NASDAQ	VC	Tue, Feb 17, 2004	11.21	11.40	11.21	11.38
910	NASDAQ	VC	Fri, Feb 13, 2004	11.42	11.50	11.22	11.28
909	NASDAQ	VC	Thu, Feb 12, 2004	11.43	11.53	11.36	11.45
908	NASDAQ	VC	Wed, Feb 11, 2004	11.11	11.59	11.09	11.56
907	NASDAQ	VC	Tue, Feb 10, 2004	11.04	11.20	10.94	11.17
906	NASDAQ	VC	Mon, Feb 9, 2004	10.93	11.17	10.89	11.04
905	NASDAQ	VC	Fri, Feb 6, 2004	10.57	11.09	10.51	11.00
904	NASDAQ	VC	Thu, Feb 5, 2004	10.40	10.57	10.31	10.55
903	NASDAQ	VC	Wed, Feb 4, 2004	10.49	10.50	10.23	10.30
902	NASDAQ	VC	Tue, Feb 3, 2004	10.78	10.90	10.52	10.54
901	NASDAQ	VC	Mon, Feb 2, 2004	10.71	10.99	10.55	10.86
900	NASDAQ	VC	Fri, Jan 30, 2004	10.62	10.89	10.60	10.70
899	NASDAQ	VC	Thu, Jan 29, 2004	11.61	11.62	11.03	11.25
898	NASDAQ	VC	Wed, Jan 28, 2004	11.61	12.03	11.56	11.61
897	NASDAQ	VC	Tue, Jan 27, 2004	11.35	11.80	11.25	11.66
896	NASDAQ	VC	Mon, Jan 26, 2004	11.00	11.22	10.83	11.19
895	NASDAQ	VC	Fri, Jan 23, 2004	11.75	11.89	10.90	11.03
894	NASDAQ	VC	Thu, Jan 22, 2004	12.26	12.50	12.22	12.35
893	NASDAQ	VC	Wed, Jan 21, 2004	12.15	12.26	11.92	12.26
892	NASDAQ	VC	Tue, Jan 20, 2004	12.15	12.15	11.90	12.05
891	NASDAQ	VC	Fri, Jan 16, 2004	11.98	12.15	11.85	12.01
890	NASDAQ	VC	Thu, Jan 15, 2004	11.70	11.82	11.52	11.78
889	NASDAQ	VC	Wed, Jan 14, 2004	11.60	11.69	11.54	11.64
888	NASDAQ	VC	Tue, Jan 13, 2004	11.56	11.65	11.46	11.52
887	NASDAQ	VC	Mon, Jan 12, 2004	11.75	11.75	11.42	11.60
886	NASDAQ	VC	Fri, Jan 9, 2004	11.37	11.73	11.35	11.47
885	NASDAQ	VC	Thu, Jan 8, 2004	11.30	11.37	11.14	11.31
884	NASDAQ	VC	Wed, Jan 7, 2004	10.91	11.50	10.87	11.30
883	NASDAQ	VC	Tue, Jan 6, 2004	10.78	10.96	10.74	10.91
882	NASDAQ	VC	Mon, Jan 5, 2004	10.50	10.93	10.47	10.82
881	NASDAQ	VC	Fri, Jan 2, 2004	10.44	10.63	10.38	10.41
880	NASDAQ	VC	Wed, Dec 31, 2003	10.43	10.46	10.30	10.41
879	NASDAQ	VC	Tue, Dec 30, 2003	10.39	10.48	10.32	10.43
878	NASDAQ	VC	Mon, Dec 29, 2003	10.10	10.45	10.10	10.42
877	NASDAQ	VC	Fri, Dec 26, 2003	10.05	10.23	10.05	10.20
876	NASDAQ	VC	Wed, Dec 24, 2003	10.20	10.25	9.99	10.05
875	NASDAQ	VC	Tue, Dec 23, 2003	10.34	10.46	10.16	10.43
874	NASDAQ	VC	Mon, Dec 22, 2003	10.00	10.35	9.84	10.34
873	NASDAQ	VC	Fri, Dec 19, 2003	9.80	10.03	9.54	10.00
872	NASDAQ	VC	Thu, Dec 18, 2003	9.60	9.67	9.43	9.67
871	NASDAQ	VC	Wed, Dec 17, 2003	8.94	9.40	8.94	9.36
870	NASDAQ	VC	Tue, Dec 16, 2003	9.13	9.15	8.86	8.98
869	NASDAQ	VC	Mon, Dec 15, 2003	9.30	9.35	9.06	9.07
868	NASDAQ	VC	Fri, Dec 12, 2003	9.18	9.18	8.99	9.11
867	NASDAQ	VC	Thu, Dec 11, 2003	8.94	9.18	8.94	9.15
866	NASDAQ	VC	Wed, Dec 10, 2003	9.02	9.08	8.83	8.96
865	NASDAQ	VC	Tue, Dec 9, 2003	9.05	9.20	8.91	8.97
864	NASDAQ	VC	Mon, Dec 8, 2003	8.63	9.08	8.62	9.03
863	NASDAQ	VC	Fri, Dec 5, 2003	8.67	8.85	8.65	8.73
862	NASDAQ	VC	Thu, Dec 4, 2003	9.20	9.20	8.74	8.77
861	NASDAQ	VC	Wed, Dec 3, 2003	8.25	9.32	8.25	9.01
860	NASDAQ	VC	Tue, Dec 2, 2003	8.25	8.40	8.12	8.17
859	NASDAQ	VC	Mon, Dec 1, 2003	7.86	8.41	7.86	8.40
858	NASDAQ	VC	Fri, Nov 28, 2003	8.43	8.43	7.80	7.85
857	NASDAQ	VC	Wed, Nov 26, 2003	8.39	8.46	8.13	8.43
856	NASDAQ	VC	Tue, Nov 25, 2003	7.53	7.90	7.50	7.74
855	NASDAQ	VC	Mon, Nov 24, 2003	7.10	7.50	7.08	7.47
854	NASDAQ	VC	Fri, Nov 21, 2003	7.03	7.09	7.00	7.09
853	NASDAQ	VC	Thu, Nov 20, 2003	6.97	7.08	6.85	6.98
852	NASDAQ	VC	Wed, Nov 19, 2003	7.00	7.05	6.82	7.00
851	NASDAQ	VC	Tue, Nov 18, 2003	6.70	6.99	6.58	6.97
850	NASDAQ	VC	Mon, Nov 17, 2003	6.44	6.44	6.31	6.43
849	NASDAQ	VC	Fri, Nov 14, 2003	6.56	6.62	6.43	6.45
848	NASDAQ	VC	Thu, Nov 13, 2003	6.54	6.60	6.50	6.54
847	NASDAQ	VC	Wed, Nov 12, 2003	6.43	6.60	6.37	6.54
846	NASDAQ	VC	Tue, Nov 11, 2003	6.46	6.46	6.36	6.37
845	NASDAQ	VC	Mon, Nov 10, 2003	6.53	6.57	6.42	6.43
844	NASDAQ	VC	Fri, Nov 7, 2003	6.53	6.59	6.50	6.56
843	NASDAQ	VC	Thu, Nov 6, 2003	6.46	6.50	6.37	6.49
842	NASDAQ	VC	Wed, Nov 5, 2003	6.46	6.49	6.30	6.42
841	NASDAQ	VC	Tue, Nov 4, 2003	6.40	6.52	6.40	6.49
840	NASDAQ	VC	Mon, Nov 3, 2003	6.40	6.55	6.40	6.50
839	NASDAQ	VC	Fri, Oct 31, 2003	6.50	6.51	6.42	6.46
838	NASDAQ	VC	Thu, Oct 30, 2003	6.62	6.66	6.40	6.41
837	NASDAQ	VC	Wed, Oct 29, 2003	6.53	6.58	6.47	6.58
836	NASDAQ	VC	Tue, Oct 28, 2003	6.45	6.58	6.43	6.56
835	NASDAQ	VC	Mon, Oct 27, 2003	6.37	6.56	6.35	6.50
834	NASDAQ	VC	Fri, Oct 24, 2003	6.28	6.38	6.25	6.32
833	NASDAQ	VC	Thu, Oct 23, 2003	6.34	6.37	6.25	6.34
832	NASDAQ	VC	Wed, Oct 22, 2003	6.42	6.43	6.25	6.30
831	NASDAQ	VC	Tue, Oct 21, 2003	6.80	6.85	6.50	6.52
830	NASDAQ	VC	Mon, Oct 20, 2003	6.98	6.99	6.86	6.89
829	NASDAQ	VC	Fri, Oct 17, 2003	7.05	7.15	6.90	6.99
828	NASDAQ	VC	Thu, Oct 16, 2003	7.10	7.25	7.05	7.25
827	NASDAQ	VC	Wed, Oct 15, 2003	7.02	7.11	6.94	7.04
826	NASDAQ	VC	Tue, Oct 14, 2003	6.93	7.02	6.90	7.00
825	NASDAQ	VC	Mon, Oct 13, 2003	6.94	7.00	6.85	6.93
824	NASDAQ	VC	Fri, Oct 10, 2003	6.90	6.97	6.86	6.93
823	NASDAQ	VC	Thu, Oct 9, 2003	6.83	6.99	6.82	6.86
822	NASDAQ	VC	Wed, Oct 8, 2003	6.82	6.82	6.70	6.76
821	NASDAQ	VC	Tue, Oct 7, 2003	6.70	6.84	6.70	6.82
820	NASDAQ	VC	Mon, Oct 6, 2003	6.84	6.89	6.75	6.85
819	NASDAQ	VC	Fri, Oct 3, 2003	6.86	6.90	6.77	6.77
818	NASDAQ	VC	Thu, Oct 2, 2003	6.85	6.85	6.73	6.79
817	NASDAQ	VC	Wed, Oct 1, 2003	6.58	6.81	6.49	6.79
816	NASDAQ	VC	Tue, Sep 30, 2003	6.58	6.70	6.41	6.60
815	NASDAQ	VC	Mon, Sep 29, 2003	6.61	6.61	6.50	6.59
814	NASDAQ	VC	Fri, Sep 26, 2003	6.72	6.72	6.53	6.56
813	NASDAQ	VC	Thu, Sep 25, 2003	6.93	6.94	6.70	6.76
812	NASDAQ	VC	Wed, Sep 24, 2003	6.95	6.99	6.86	6.90
811	NASDAQ	VC	Tue, Sep 23, 2003	6.88	7.03	6.87	6.98
810	NASDAQ	VC	Mon, Sep 22, 2003	6.87	6.94	6.80	6.88
809	NASDAQ	VC	Fri, Sep 19, 2003	6.94	7.03	6.94	7.03
808	NASDAQ	VC	Thu, Sep 18, 2003	6.96	7.07	6.93	7.04
807	NASDAQ	VC	Wed, Sep 17, 2003	7.15	7.15	6.95	6.97
806	NASDAQ	VC	Tue, Sep 16, 2003	6.56	7.02	6.56	6.97
805	NASDAQ	VC	Mon, Sep 15, 2003	6.62	6.62	6.46	6.54
804	NASDAQ	VC	Fri, Sep 12, 2003	6.44	6.54	6.35	6.45
803	NASDAQ	VC	Thu, Sep 11, 2003	6.39	6.57	6.39	6.44
802	NASDAQ	VC	Wed, Sep 10, 2003	6.58	6.61	6.37	6.41
801	NASDAQ	VC	Tue, Sep 9, 2003	6.75	6.78	6.60	6.65
800	NASDAQ	VC	Mon, Sep 8, 2003	6.72	6.95	6.66	6.90
799	NASDAQ	VC	Fri, Sep 5, 2003	6.80	6.85	6.62	6.69
798	NASDAQ	VC	Thu, Sep 4, 2003	6.80	6.90	6.77	6.90
797	NASDAQ	VC	Wed, Sep 3, 2003	7.12	7.13	6.88	6.91
796	NASDAQ	VC	Tue, Sep 2, 2003	6.92	7.02	6.75	6.97
795	NASDAQ	VC	Fri, Aug 29, 2003	6.55	6.75	6.50	6.75
794	NASDAQ	VC	Thu, Aug 28, 2003	6.47	6.53	6.43	6.53
793	NASDAQ	VC	Wed, Aug 27, 2003	6.49	6.49	6.44	6.45
792	NASDAQ	VC	Tue, Aug 26, 2003	6.45	6.49	6.33	6.45
791	NASDAQ	VC	Mon, Aug 25, 2003	6.37	6.47	6.34	6.46
790	NASDAQ	VC	Fri, Aug 22, 2003	6.46	6.50	6.26	6.38
789	NASDAQ	VC	Thu, Aug 21, 2003	6.36	6.50	6.36	6.46
788	NASDAQ	VC	Wed, Aug 20, 2003	6.18	6.41	6.13	6.37
787	NASDAQ	VC	Tue, Aug 19, 2003	6.10	6.20	6.00	6.18
786	NASDAQ	VC	Mon, Aug 18, 2003	5.96	6.09	5.94	6.08
785	NASDAQ	VC	Fri, Aug 15, 2003	5.99	6.02	5.78	5.91
784	NASDAQ	VC	Thu, Aug 14, 2003	5.91	6.05	5.88	6.00
783	NASDAQ	VC	Wed, Aug 13, 2003	5.90	5.93	5.86	5.91
782	NASDAQ	VC	Tue, Aug 12, 2003	5.75	5.90	5.74	5.90
781	NASDAQ	VC	Mon, Aug 11, 2003	5.86	5.93	5.80	5.87
780	NASDAQ	VC	Fri, Aug 8, 2003	5.91	5.94	5.80	5.86
779	NASDAQ	VC	Thu, Aug 7, 2003	5.96	6.05	5.91	5.92
778	NASDAQ	VC	Wed, Aug 6, 2003	6.07	6.09	5.94	5.98
777	NASDAQ	VC	Tue, Aug 5, 2003	6.05	6.11	5.95	6.00
776	NASDAQ	VC	Mon, Aug 4, 2003	6.20	6.20	6.03	6.10
775	NASDAQ	VC	Fri, Aug 1, 2003	6.34	6.34	6.10	6.14
774	NASDAQ	VC	Thu, Jul 31, 2003	6.38	6.45	6.31	6.33
773	NASDAQ	VC	Wed, Jul 30, 2003	6.24	6.38	6.24	6.33
772	NASDAQ	VC	Tue, Jul 29, 2003	6.35	6.35	6.18	6.27
771	NASDAQ	VC	Mon, Jul 28, 2003	6.32	6.32	6.20	6.29
770	NASDAQ	VC	Fri, Jul 25, 2003	6.23	6.30	6.15	6.25
769	NASDAQ	VC	Thu, Jul 24, 2003	6.30	6.34	6.12	6.17
768	NASDAQ	VC	Wed, Jul 23, 2003	6.34	6.34	6.17	6.28
767	NASDAQ	VC	Tue, Jul 22, 2003	6.29	6.35	6.20	6.29
766	NASDAQ	VC	Mon, Jul 21, 2003	6.44	6.45	6.26	6.37
765	NASDAQ	VC	Fri, Jul 18, 2003	6.95	6.98	6.47	6.55
764	NASDAQ	VC	Thu, Jul 17, 2003	6.87	6.96	6.82	6.88
763	NASDAQ	VC	Wed, Jul 16, 2003	6.98	7.05	6.86	6.97
762	NASDAQ	VC	Tue, Jul 15, 2003	7.05	7.13	6.96	6.98
761	NASDAQ	VC	Mon, Jul 14, 2003	7.05	7.13	7.01	7.02
760	NASDAQ	VC	Fri, Jul 11, 2003	6.88	7.00	6.88	6.98
759	NASDAQ	VC	Thu, Jul 10, 2003	7.08	7.09	6.82	6.88
758	NASDAQ	VC	Wed, Jul 9, 2003	7.05	7.12	6.92	7.09
757	NASDAQ	VC	Tue, Jul 8, 2003	7.15	7.20	7.02	7.05
756	NASDAQ	VC	Mon, Jul 7, 2003	6.85	6.93	6.80	6.85
755	NASDAQ	VC	Thu, Jul 3, 2003	6.73	6.83	6.65	6.75
754	NASDAQ	VC	Wed, Jul 2, 2003	6.77	6.86	6.70	6.74
753	NASDAQ	VC	Tue, Jul 1, 2003	6.93	6.95	6.68	6.75
752	NASDAQ	VC	Mon, Jun 30, 2003	6.85	7.08	6.79	6.87
751	NASDAQ	VC	Fri, Jun 27, 2003	6.90	6.90	6.69	6.90
750	NASDAQ	VC	Thu, Jun 26, 2003	6.86	7.00	6.83	6.95
749	NASDAQ	VC	Wed, Jun 25, 2003	7.10	7.17	6.96	6.96
748	NASDAQ	VC	Tue, Jun 24, 2003	7.20	7.26	7.03	7.09
747	NASDAQ	VC	Mon, Jun 23, 2003	7.24	7.30	7.14	7.25
746	NASDAQ	VC	Fri, Jun 20, 2003	7.08	7.29	7.08	7.24
745	NASDAQ	VC	Thu, Jun 19, 2003	7.04	7.13	6.95	6.98
744	NASDAQ	VC	Wed, Jun 18, 2003	6.94	7.02	6.89	6.96
743	NASDAQ	VC	Tue, Jun 17, 2003	6.92	7.06	6.90	6.98
742	NASDAQ	VC	Mon, Jun 16, 2003	6.92	7.05	6.88	6.98
741	NASDAQ	VC	Fri, Jun 13, 2003	6.98	6.99	6.80	6.86
740	NASDAQ	VC	Thu, Jun 12, 2003	7.04	7.30	7.04	7.22
739	NASDAQ	VC	Wed, Jun 11, 2003	6.86	7.03	6.80	7.03
738	NASDAQ	VC	Tue, Jun 10, 2003	6.73	6.88	6.73	6.86
737	NASDAQ	VC	Mon, Jun 9, 2003	6.90	6.98	6.70	6.78
736	NASDAQ	VC	Fri, Jun 6, 2003	7.05	7.21	6.85	7.00
735	NASDAQ	VC	Thu, Jun 5, 2003	6.78	7.18	6.71	6.96
734	NASDAQ	VC	Wed, Jun 4, 2003	6.63	6.84	6.47	6.78
733	NASDAQ	VC	Tue, Jun 3, 2003	6.60	6.64	6.40	6.63
732	NASDAQ	VC	Mon, Jun 2, 2003	6.30	6.64	6.26	6.52
731	NASDAQ	VC	Fri, May 30, 2003	6.00	6.22	6.00	6.15
730	NASDAQ	VC	Thu, May 29, 2003	6.05	6.18	5.97	6.00
729	NASDAQ	VC	Wed, May 28, 2003	6.15	6.20	6.04	6.05
728	NASDAQ	VC	Tue, May 27, 2003	5.96	6.14	5.92	6.10
727	NASDAQ	VC	Fri, May 23, 2003	6.05	6.07	5.94	6.01
726	NASDAQ	VC	Thu, May 22, 2003	6.05	6.10	6.03	6.06
725	NASDAQ	VC	Wed, May 21, 2003	6.13	6.13	5.98	6.07
724	NASDAQ	VC	Tue, May 20, 2003	6.26	6.29	6.02	6.10
723	NASDAQ	VC	Mon, May 19, 2003	6.28	6.33	6.18	6.28
722	NASDAQ	VC	Fri, May 16, 2003	6.48	6.48	6.06	6.25
721	NASDAQ	VC	Thu, May 15, 2003	6.53	6.56	6.40	6.47
720	NASDAQ	VC	Wed, May 14, 2003	6.65	6.65	6.50	6.52
719	NASDAQ	VC	Tue, May 13, 2003	6.55	6.62	6.44	6.61
718	NASDAQ	VC	Mon, May 12, 2003	6.53	6.59	6.46	6.50
717	NASDAQ	VC	Fri, May 9, 2003	6.59	6.65	6.52	6.52
716	NASDAQ	VC	Thu, May 8, 2003	6.67	6.80	6.57	6.67
715	NASDAQ	VC	Wed, May 7, 2003	6.80	6.84	6.66	6.67
714	NASDAQ	VC	Tue, May 6, 2003	6.77	6.93	6.75	6.88
713	NASDAQ	VC	Mon, May 5, 2003	6.67	6.80	6.64	6.76
712	NASDAQ	VC	Fri, May 2, 2003	6.75	6.75	6.69	6.72
711	NASDAQ	VC	Thu, May 1, 2003	6.92	6.93	6.73	6.78
710	NASDAQ	VC	Wed, Apr 30, 2003	6.93	7.01	6.83	7.01
709	NASDAQ	VC	Tue, Apr 29, 2003	6.91	7.04	6.80	7.04
708	NASDAQ	VC	Mon, Apr 28, 2003	6.80	6.96	6.80	6.87
707	NASDAQ	VC	Fri, Apr 25, 2003	7.00	7.03	6.77	6.80
706	NASDAQ	VC	Thu, Apr 24, 2003	6.93	7.05	6.80	7.00
705	NASDAQ	VC	Wed, Apr 23, 2003	6.76	6.91	6.76	6.91
704	NASDAQ	VC	Tue, Apr 22, 2003	6.60	6.78	6.55	6.76
703	NASDAQ	VC	Mon, Apr 21, 2003	6.57	6.60	6.51	6.60
702	NASDAQ	VC	Thu, Apr 17, 2003	6.55	6.59	6.42	6.52
701	NASDAQ	VC	Wed, Apr 16, 2003	6.59	6.67	6.48	6.50
700	NASDAQ	VC	Tue, Apr 15, 2003	6.47	6.48	6.31	6.40
699	NASDAQ	VC	Mon, Apr 14, 2003	6.32	6.54	6.32	6.49
698	NASDAQ	VC	Fri, Apr 11, 2003	6.41	6.50	6.25	6.32
697	NASDAQ	VC	Thu, Apr 10, 2003	6.39	6.42	6.33	6.39
696	NASDAQ	VC	Wed, Apr 9, 2003	6.38	6.56	6.38	6.39
695	NASDAQ	VC	Tue, Apr 8, 2003	6.34	6.45	6.32	6.38
694	NASDAQ	VC	Mon, Apr 7, 2003	6.40	6.64	6.32	6.34
693	NASDAQ	VC	Fri, Apr 4, 2003	6.24	6.31	6.15	6.25
692	NASDAQ	VC	Thu, Apr 3, 2003	6.26	6.32	6.09	6.15
691	NASDAQ	VC	Wed, Apr 2, 2003	6.11	6.41	6.07	6.28
690	NASDAQ	VC	Tue, Apr 1, 2003	6.00	6.00	5.85	5.96
689	NASDAQ	VC	Mon, Mar 31, 2003	5.70	6.01	5.61	5.94
688	NASDAQ	VC	Fri, Mar 28, 2003	5.91	5.91	5.75	5.78
687	NASDAQ	VC	Thu, Mar 27, 2003	5.91	5.94	5.77	5.93
686	NASDAQ	VC	Wed, Mar 26, 2003	6.03	6.04	5.89	5.91
685	NASDAQ	VC	Tue, Mar 25, 2003	5.90	6.07	5.90	6.05
684	NASDAQ	VC	Mon, Mar 24, 2003	6.05	6.05	5.75	5.99
683	NASDAQ	VC	Fri, Mar 21, 2003	5.87	6.34	5.85	6.25
682	NASDAQ	VC	Thu, Mar 20, 2003	5.73	5.85	5.61	5.77
681	NASDAQ	VC	Wed, Mar 19, 2003	5.75	5.82	5.70	5.76
680	NASDAQ	VC	Tue, Mar 18, 2003	5.70	5.87	5.67	5.83
679	NASDAQ	VC	Mon, Mar 17, 2003	5.45	5.77	5.34	5.68
678	NASDAQ	VC	Fri, Mar 14, 2003	5.76	5.79	5.53	5.60
677	NASDAQ	VC	Thu, Mar 13, 2003	5.81	5.85	5.72	5.81
676	NASDAQ	VC	Wed, Mar 12, 2003	5.90	5.90	5.61	5.71
675	NASDAQ	VC	Tue, Mar 11, 2003	5.86	5.90	5.67	5.75
674	NASDAQ	VC	Mon, Mar 10, 2003	5.93	5.98	5.79	5.92
673	NASDAQ	VC	Fri, Mar 7, 2003	6.02	6.03	5.86	5.98
672	NASDAQ	VC	Thu, Mar 6, 2003	6.15	6.19	5.89	6.04
671	NASDAQ	VC	Wed, Mar 5, 2003	5.68	5.79	5.55	5.78
670	NASDAQ	VC	Tue, Mar 4, 2003	6.08	6.08	5.50	5.78
669	NASDAQ	VC	Mon, Mar 3, 2003	6.37	6.40	6.25	6.27
668	NASDAQ	VC	Fri, Feb 28, 2003	6.60	6.66	6.31	6.35
667	NASDAQ	VC	Thu, Feb 27, 2003	6.51	6.68	6.46	6.56
666	NASDAQ	VC	Wed, Feb 26, 2003	6.57	6.58	6.36	6.50
665	NASDAQ	VC	Tue, Feb 25, 2003	6.34	6.55	6.31	6.55
664	NASDAQ	VC	Mon, Feb 24, 2003	6.51	7.11	6.38	6.43
663	NASDAQ	VC	Fri, Feb 21, 2003	6.55	6.62	6.46	6.50
662	NASDAQ	VC	Thu, Feb 20, 2003	6.70	6.75	6.48	6.48
661	NASDAQ	VC	Wed, Feb 19, 2003	6.70	6.75	6.60	6.69
660	NASDAQ	VC	Tue, Feb 18, 2003	6.65	6.83	6.59	6.66
659	NASDAQ	VC	Fri, Feb 14, 2003	6.57	6.71	6.54	6.60
658	NASDAQ	VC	Thu, Feb 13, 2003	6.53	6.61	6.42	6.61
657	NASDAQ	VC	Wed, Feb 12, 2003	6.63	6.72	6.54	6.59
656	NASDAQ	VC	Tue, Feb 11, 2003	6.88	6.88	6.70	6.70
655	NASDAQ	VC	Mon, Feb 10, 2003	6.78	6.88	6.68	6.80
654	NASDAQ	VC	Fri, Feb 7, 2003	6.80	6.88	6.71	6.88
653	NASDAQ	VC	Thu, Feb 6, 2003	6.88	6.94	6.77	6.80
652	NASDAQ	VC	Wed, Feb 5, 2003	6.99	7.07	6.86	6.89
651	NASDAQ	VC	Tue, Feb 4, 2003	7.06	7.07	6.93	7.00
650	NASDAQ	VC	Mon, Feb 3, 2003	6.92	7.11	6.91	7.06
649	NASDAQ	VC	Fri, Jan 31, 2003	6.87	7.00	6.86	6.87
648	NASDAQ	VC	Thu, Jan 30, 2003	7.01	7.04	6.81	6.89
647	NASDAQ	VC	Wed, Jan 29, 2003	7.00	7.01	6.91	6.99
646	NASDAQ	VC	Tue, Jan 28, 2003	6.94	7.13	6.90	7.07
645	NASDAQ	VC	Mon, Jan 27, 2003	7.00	7.01	6.90	6.94
644	NASDAQ	VC	Fri, Jan 24, 2003	7.12	7.18	6.90	7.04
643	NASDAQ	VC	Thu, Jan 23, 2003	7.17	7.25	6.99	7.25
642	NASDAQ	VC	Wed, Jan 22, 2003	7.29	7.30	6.95	7.03
641	NASDAQ	VC	Tue, Jan 21, 2003	7.45	7.45	7.23	7.32
640	NASDAQ	VC	Fri, Jan 17, 2003	7.28	7.38	7.21	7.30
639	NASDAQ	VC	Thu, Jan 16, 2003	7.30	7.45	7.20	7.38
638	NASDAQ	VC	Wed, Jan 15, 2003	7.40	7.40	7.13	7.13
637	NASDAQ	VC	Tue, Jan 14, 2003	7.28	7.36	7.22	7.36
636	NASDAQ	VC	Mon, Jan 13, 2003	7.29	7.50	7.25	7.25
635	NASDAQ	VC	Fri, Jan 10, 2003	7.11	7.38	7.10	7.23
634	NASDAQ	VC	Thu, Jan 9, 2003	7.12	7.21	7.08	7.21
633	NASDAQ	VC	Wed, Jan 8, 2003	7.20	7.20	7.00	7.05
632	NASDAQ	VC	Tue, Jan 7, 2003	7.22	7.39	7.22	7.25
631	NASDAQ	VC	Mon, Jan 6, 2003	7.25	7.42	7.25	7.32
630	NASDAQ	VC	Fri, Jan 3, 2003	7.35	7.35	7.20	7.28
629	NASDAQ	VC	Thu, Jan 2, 2003	7.06	7.35	6.99	7.33
628	NASDAQ	VC	Tue, Dec 31, 2002	6.83	7.00	6.82	6.96
627	NASDAQ	VC	Mon, Dec 30, 2002	6.81	6.99	6.80	6.88
626	NASDAQ	VC	Fri, Dec 27, 2002	6.80	6.92	6.71	6.81
625	NASDAQ	VC	Thu, Dec 26, 2002	6.80	7.03	6.80	6.90
624	NASDAQ	VC	Tue, Dec 24, 2002	6.82	6.86	6.70	6.82
623	NASDAQ	VC	Mon, Dec 23, 2002	6.73	6.95	6.73	6.84
622	NASDAQ	VC	Fri, Dec 20, 2002	7.00	7.18	6.88	6.88
621	NASDAQ	VC	Thu, Dec 19, 2002	7.08	7.15	6.99	7.02
620	NASDAQ	VC	Wed, Dec 18, 2002	7.18	7.23	7.06	7.18
619	NASDAQ	VC	Tue, Dec 17, 2002	7.48	7.51	7.30	7.34
618	NASDAQ	VC	Mon, Dec 16, 2002	7.33	7.55	7.28	7.40
617	NASDAQ	VC	Fri, Dec 13, 2002	7.40	7.40	7.25	7.33
616	NASDAQ	VC	Thu, Dec 12, 2002	7.45	7.57	7.33	7.42
615	NASDAQ	VC	Wed, Dec 11, 2002	7.44	7.62	7.30	7.44
614	NASDAQ	VC	Tue, Dec 10, 2002	7.19	7.50	7.18	7.44
613	NASDAQ	VC	Mon, Dec 9, 2002	7.28	7.30	7.11	7.25
612	NASDAQ	VC	Fri, Dec 6, 2002	7.35	7.50	7.30	7.30
611	NASDAQ	VC	Thu, Dec 5, 2002	7.49	7.58	7.37	7.50
610	NASDAQ	VC	Wed, Dec 4, 2002	7.34	7.65	7.18	7.49
609	NASDAQ	VC	Tue, Dec 3, 2002	7.94	7.94	7.32	7.44
608	NASDAQ	VC	Mon, Dec 2, 2002	8.15	8.30	7.80	7.94
607	NASDAQ	VC	Fri, Nov 29, 2002	7.95	8.29	7.95	8.05
606	NASDAQ	VC	Wed, Nov 27, 2002	7.86	8.05	7.81	7.97
605	NASDAQ	VC	Tue, Nov 26, 2002	7.70	8.00	7.65	7.87
604	NASDAQ	VC	Mon, Nov 25, 2002	7.44	7.85	7.40	7.70
603	NASDAQ	VC	Fri, Nov 22, 2002	7.30	7.58	7.30	7.34
602	NASDAQ	VC	Thu, Nov 21, 2002	6.85	7.53	6.84	7.35
601	NASDAQ	VC	Wed, Nov 20, 2002	6.79	6.86	6.74	6.78
600	NASDAQ	VC	Tue, Nov 19, 2002	6.80	6.90	6.77	6.84
599	NASDAQ	VC	Mon, Nov 18, 2002	6.80	6.95	6.76	6.85
598	NASDAQ	VC	Fri, Nov 15, 2002	6.75	6.91	6.70	6.86
597	NASDAQ	VC	Thu, Nov 14, 2002	6.85	7.00	6.77	6.95
596	NASDAQ	VC	Wed, Nov 13, 2002	6.65	6.84	6.45	6.77
595	NASDAQ	VC	Tue, Nov 12, 2002	6.79	6.88	6.63	6.64
594	NASDAQ	VC	Mon, Nov 11, 2002	7.08	7.10	6.85	6.85
593	NASDAQ	VC	Fri, Nov 8, 2002	7.10	7.33	7.01	7.10
592	NASDAQ	VC	Thu, Nov 7, 2002	7.18	7.24	7.02	7.20
591	NASDAQ	VC	Wed, Nov 6, 2002	6.90	7.40	6.85	7.35
590	NASDAQ	VC	Tue, Nov 5, 2002	6.87	7.00	6.77	6.90
589	NASDAQ	VC	Mon, Nov 4, 2002	6.78	7.05	6.76	6.87
588	NASDAQ	VC	Fri, Nov 1, 2002	6.40	6.71	6.38	6.68
587	NASDAQ	VC	Thu, Oct 31, 2002	6.57	6.71	6.57	6.59
586	NASDAQ	VC	Wed, Oct 30, 2002	6.60	6.73	6.41	6.57
585	NASDAQ	VC	Tue, Oct 29, 2002	6.70	6.79	6.59	6.60
584	NASDAQ	VC	Mon, Oct 28, 2002	7.19	7.24	6.75	6.88
583	NASDAQ	VC	Fri, Oct 25, 2002	6.93	7.12	6.87	7.09
582	NASDAQ	VC	Thu, Oct 24, 2002	7.04	7.20	6.90	7.00
581	NASDAQ	VC	Wed, Oct 23, 2002	6.93	7.05	6.60	7.00
580	NASDAQ	VC	Tue, Oct 22, 2002	7.14	7.34	6.85	7.03
579	NASDAQ	VC	Mon, Oct 21, 2002	6.94	7.29	6.82	7.17
578	NASDAQ	VC	Fri, Oct 18, 2002	7.34	7.34	6.85	6.99
577	NASDAQ	VC	Thu, Oct 17, 2002	7.65	7.69	7.22	7.34
576	NASDAQ	VC	Wed, Oct 16, 2002	7.70	7.80	7.14	7.40
575	NASDAQ	VC	Tue, Oct 15, 2002	7.53	7.77	7.47	7.60
574	NASDAQ	VC	Mon, Oct 14, 2002	7.51	7.51	7.10	7.23
573	NASDAQ	VC	Fri, Oct 11, 2002	7.52	7.80	7.45	7.56
572	NASDAQ	VC	Thu, Oct 10, 2002	7.00	7.45	6.92	7.20
571	NASDAQ	VC	Wed, Oct 9, 2002	7.47	7.49	6.99	7.10
570	NASDAQ	VC	Tue, Oct 8, 2002	8.25	8.25	7.27	7.57
569	NASDAQ	VC	Mon, Oct 7, 2002	8.58	8.58	8.02	8.05
568	NASDAQ	VC	Fri, Oct 4, 2002	8.60	8.65	8.13	8.48
567	NASDAQ	VC	Thu, Oct 3, 2002	8.55	8.69	8.36	8.41
566	NASDAQ	VC	Wed, Oct 2, 2002	8.84	8.84	8.38	8.55
565	NASDAQ	VC	Tue, Oct 1, 2002	9.57	9.57	8.79	8.95
564	NASDAQ	VC	Mon, Sep 30, 2002	9.41	9.47	9.07	9.47
563	NASDAQ	VC	Fri, Sep 27, 2002	9.82	9.93	9.43	9.51
562	NASDAQ	VC	Thu, Sep 26, 2002	9.85	9.98	9.79	9.86
561	NASDAQ	VC	Wed, Sep 25, 2002	10.02	10.05	9.65	9.67
560	NASDAQ	VC	Tue, Sep 24, 2002	9.65	9.98	9.55	9.92
559	NASDAQ	VC	Mon, Sep 23, 2002	10.05	10.25	9.75	9.84
558	NASDAQ	VC	Fri, Sep 20, 2002	10.50	10.62	10.24	10.39
557	NASDAQ	VC	Thu, Sep 19, 2002	10.35	10.65	10.32	10.42
556	NASDAQ	VC	Wed, Sep 18, 2002	10.90	10.93	10.48	10.55
555	NASDAQ	VC	Tue, Sep 17, 2002	11.45	11.45	10.96	11.09
554	NASDAQ	VC	Mon, Sep 16, 2002	11.15	11.28	11.00	11.24
553	NASDAQ	VC	Fri, Sep 13, 2002	11.11	11.18	10.75	11.15
552	NASDAQ	VC	Thu, Sep 12, 2002	11.26	11.26	11.00	11.10
551	NASDAQ	VC	Wed, Sep 11, 2002	11.62	11.62	11.20	11.30
550	NASDAQ	VC	Tue, Sep 10, 2002	11.75	11.82	11.43	11.62
549	NASDAQ	VC	Mon, Sep 9, 2002	11.35	11.64	11.26	11.61
548	NASDAQ	VC	Fri, Sep 6, 2002	11.35	11.42	11.00	11.35
547	NASDAQ	VC	Thu, Sep 5, 2002	11.63	11.63	11.02	11.15
546	NASDAQ	VC	Wed, Sep 4, 2002	11.26	11.67	11.19	11.63
545	NASDAQ	VC	Tue, Sep 3, 2002	11.39	11.41	11.14	11.19
544	NASDAQ	VC	Fri, Aug 30, 2002	11.78	11.95	11.35	11.39
543	NASDAQ	VC	Thu, Aug 29, 2002	11.60	11.90	11.52	11.84
542	NASDAQ	VC	Wed, Aug 28, 2002	11.72	11.90	11.50	11.66
541	NASDAQ	VC	Tue, Aug 27, 2002	11.98	12.17	11.72	11.78
540	NASDAQ	VC	Mon, Aug 26, 2002	11.50	11.87	11.47	11.86
539	NASDAQ	VC	Fri, Aug 23, 2002	11.68	11.68	11.35	11.45
538	NASDAQ	VC	Thu, Aug 22, 2002	11.35	11.72	11.28	11.68
537	NASDAQ	VC	Wed, Aug 21, 2002	11.29	11.58	11.27	11.32
536	NASDAQ	VC	Tue, Aug 20, 2002	11.30	11.34	11.17	11.25
535	NASDAQ	VC	Mon, Aug 19, 2002	10.91	11.34	10.91	11.26
534	NASDAQ	VC	Fri, Aug 16, 2002	11.23	11.23	10.80	11.01
533	NASDAQ	VC	Thu, Aug 15, 2002	10.81	11.20	10.60	11.20
532	NASDAQ	VC	Wed, Aug 14, 2002	10.46	10.63	10.18	10.60
531	NASDAQ	VC	Tue, Aug 13, 2002	10.80	10.80	10.39	10.45
530	NASDAQ	VC	Mon, Aug 12, 2002	10.70	10.94	10.59	10.85
529	NASDAQ	VC	Fri, Aug 9, 2002	10.90	11.07	10.60	10.89
528	NASDAQ	VC	Thu, Aug 8, 2002	10.73	11.08	10.50	10.98
527	NASDAQ	VC	Wed, Aug 7, 2002	10.64	10.75	10.29	10.73
526	NASDAQ	VC	Tue, Aug 6, 2002	10.26	10.72	10.26	10.46
525	NASDAQ	VC	Mon, Aug 5, 2002	10.50	10.52	9.97	10.12
524	NASDAQ	VC	Fri, Aug 2, 2002	11.40	11.45	10.30	10.64
523	NASDAQ	VC	Thu, Aug 1, 2002	11.15	11.50	11.00	11.36
522	NASDAQ	VC	Wed, Jul 31, 2002	11.32	11.40	11.02	11.14
521	NASDAQ	VC	Tue, Jul 30, 2002	11.56	11.61	11.20	11.35
520	NASDAQ	VC	Mon, Jul 29, 2002	11.15	11.65	10.75	11.55
519	NASDAQ	VC	Fri, Jul 26, 2002	10.70	10.95	10.47	10.90
518	NASDAQ	VC	Thu, Jul 25, 2002	10.70	10.93	10.00	10.69
517	NASDAQ	VC	Wed, Jul 24, 2002	10.05	10.81	9.85	10.70
516	NASDAQ	VC	Tue, Jul 23, 2002	10.42	10.67	10.13	10.13
515	NASDAQ	VC	Mon, Jul 22, 2002	10.56	10.93	10.38	10.42
514	NASDAQ	VC	Fri, Jul 19, 2002	10.85	11.15	10.52	10.53
513	NASDAQ	VC	Thu, Jul 18, 2002	11.17	11.40	10.86	10.97
512	NASDAQ	VC	Wed, Jul 17, 2002	11.76	11.99	10.85	11.17
511	NASDAQ	VC	Tue, Jul 16, 2002	11.90	12.05	11.59	11.68
510	NASDAQ	VC	Mon, Jul 15, 2002	12.00	12.17	11.49	12.16
509	NASDAQ	VC	Fri, Jul 12, 2002	12.30	12.34	11.80	11.98
508	NASDAQ	VC	Thu, Jul 11, 2002	12.55	12.55	11.70	12.20
507	NASDAQ	VC	Wed, Jul 10, 2002	12.75	13.00	12.45	12.48
506	NASDAQ	VC	Tue, Jul 9, 2002	12.90	13.19	12.70	12.70
505	NASDAQ	VC	Mon, Jul 8, 2002	13.32	13.55	12.94	12.98
504	NASDAQ	VC	Fri, Jul 5, 2002	12.93	13.42	12.92	13.42
503	NASDAQ	VC	Wed, Jul 3, 2002	13.12	13.12	12.70	12.88
502	NASDAQ	VC	Tue, Jul 2, 2002	13.48	13.52	12.68	13.09
501	NASDAQ	VC	Mon, Jul 1, 2002	14.19	14.19	13.56	13.58
500	NASDAQ	VC	Fri, Jun 28, 2002	13.63	14.20	13.50	14.20
499	NASDAQ	VC	Thu, Jun 27, 2002	14.05	14.48	13.43	13.64
498	NASDAQ	VC	Wed, Jun 26, 2002	14.80	14.80	14.18	14.48
497	NASDAQ	VC	Tue, Jun 25, 2002	14.95	15.00	14.50	14.70
496	NASDAQ	VC	Mon, Jun 24, 2002	14.64	15.00	14.64	14.85
495	NASDAQ	VC	Fri, Jun 21, 2002	14.55	15.07	14.47	14.64
494	NASDAQ	VC	Thu, Jun 20, 2002	14.90	15.25	14.75	14.77
493	NASDAQ	VC	Wed, Jun 19, 2002	15.36	15.55	15.15	15.30
492	NASDAQ	VC	Tue, Jun 18, 2002	15.00	15.60	14.95	15.40
491	NASDAQ	VC	Mon, Jun 17, 2002	14.75	15.04	14.57	14.98
490	NASDAQ	VC	Fri, Jun 14, 2002	14.95	14.99	14.33	14.60
489	NASDAQ	VC	Thu, Jun 13, 2002	14.90	14.94	14.50	14.58
488	NASDAQ	VC	Wed, Jun 12, 2002	14.90	14.96	14.76	14.80
487	NASDAQ	VC	Tue, Jun 11, 2002	15.45	15.50	14.95	15.05
486	NASDAQ	VC	Mon, Jun 10, 2002	15.50	15.61	15.35	15.41
485	NASDAQ	VC	Fri, Jun 7, 2002	15.50	15.66	15.42	15.45
484	NASDAQ	VC	Thu, Jun 6, 2002	15.70	15.73	15.30	15.50
483	NASDAQ	VC	Wed, Jun 5, 2002	15.33	15.70	15.26	15.68
482	NASDAQ	VC	Tue, Jun 4, 2002	15.85	15.86	15.05	15.35
481	NASDAQ	VC	Mon, Jun 3, 2002	15.73	16.09	15.73	15.92
480	NASDAQ	VC	Fri, May 31, 2002	15.62	15.90	15.53	15.75
479	NASDAQ	VC	Thu, May 30, 2002	15.81	15.96	15.44	15.60
478	NASDAQ	VC	Wed, May 29, 2002	15.95	16.14	15.90	15.96
477	NASDAQ	VC	Tue, May 28, 2002	16.12	16.12	15.87	15.98
476	NASDAQ	VC	Fri, May 24, 2002	16.00	16.11	15.90	15.95
475	NASDAQ	VC	Thu, May 23, 2002	15.80	16.05	15.75	16.02
474	NASDAQ	VC	Wed, May 22, 2002	15.95	16.07	15.49	15.80
473	NASDAQ	VC	Tue, May 21, 2002	16.01	16.35	15.66	15.72
472	NASDAQ	VC	Mon, May 20, 2002	15.85	15.88	15.71	15.72
471	NASDAQ	VC	Fri, May 17, 2002	15.72	15.80	15.50	15.74
470	NASDAQ	VC	Thu, May 16, 2002	15.72	15.82	15.56	15.69
469	NASDAQ	VC	Wed, May 15, 2002	15.15	15.79	15.15	15.76
468	NASDAQ	VC	Tue, May 14, 2002	15.05	15.38	15.03	15.31
467	NASDAQ	VC	Mon, May 13, 2002	14.90	15.05	14.77	14.97
466	NASDAQ	VC	Fri, May 10, 2002	14.75	15.04	14.75	14.96
465	NASDAQ	VC	Thu, May 9, 2002	14.62	14.75	14.53	14.75
464	NASDAQ	VC	Wed, May 8, 2002	14.70	14.85	14.60	14.65
463	NASDAQ	VC	Tue, May 7, 2002	14.71	14.75	14.45	14.65
462	NASDAQ	VC	Mon, May 6, 2002	14.70	14.94	14.65	14.70
461	NASDAQ	VC	Fri, May 3, 2002	15.15	15.15	14.90	14.96
460	NASDAQ	VC	Thu, May 2, 2002	15.32	15.40	15.00	15.14
459	NASDAQ	VC	Wed, May 1, 2002	15.35	15.40	14.97	15.30
458	NASDAQ	VC	Tue, Apr 30, 2002	15.43	15.54	15.38	15.44
457	NASDAQ	VC	Mon, Apr 29, 2002	15.75	15.75	15.43	15.43
456	NASDAQ	VC	Fri, Apr 26, 2002	15.90	15.97	15.65	15.69
455	NASDAQ	VC	Thu, Apr 25, 2002	16.00	16.00	15.76	15.90
454	NASDAQ	VC	Wed, Apr 24, 2002	16.00	16.09	15.85	15.91
453	NASDAQ	VC	Tue, Apr 23, 2002	15.90	16.02	15.86	15.98
452	NASDAQ	VC	Mon, Apr 22, 2002	15.85	16.01	15.75	15.90
451	NASDAQ	VC	Fri, Apr 19, 2002	15.60	16.20	15.55	15.79
450	NASDAQ	VC	Thu, Apr 18, 2002	15.78	15.95	15.31	15.44
449	NASDAQ	VC	Wed, Apr 17, 2002	16.00	16.20	15.75	15.77
448	NASDAQ	VC	Tue, Apr 16, 2002	15.82	16.00	15.80	16.00
447	NASDAQ	VC	Mon, Apr 15, 2002	15.90	16.10	15.54	15.58
446	NASDAQ	VC	Fri, Apr 12, 2002	16.00	16.05	15.90	15.94
445	NASDAQ	VC	Thu, Apr 11, 2002	16.25	16.28	15.92	16.00
444	NASDAQ	VC	Wed, Apr 10, 2002	15.90	16.42	15.89	16.25
443	NASDAQ	VC	Tue, Apr 9, 2002	16.00	16.10	15.83	15.92
442	NASDAQ	VC	Mon, Apr 8, 2002	15.55	15.95	15.54	15.92
441	NASDAQ	VC	Fri, Apr 5, 2002	15.71	15.86	15.62	15.70
440	NASDAQ	VC	Thu, Apr 4, 2002	15.57	15.85	15.51	15.63
439	NASDAQ	VC	Wed, Apr 3, 2002	16.00	16.00	15.50	15.57
438	NASDAQ	VC	Tue, Apr 2, 2002	16.05	16.18	15.80	15.99
437	NASDAQ	VC	Mon, Apr 1, 2002	16.45	16.45	15.85	16.11
436	NASDAQ	VC	Thu, Mar 28, 2002	16.14	16.78	16.13	16.55
435	NASDAQ	VC	Wed, Mar 27, 2002	15.78	16.24	15.73	16.14
434	NASDAQ	VC	Tue, Mar 26, 2002	15.80	16.08	15.67	15.70
433	NASDAQ	VC	Mon, Mar 25, 2002	15.90	16.00	15.69	15.80
432	NASDAQ	VC	Fri, Mar 22, 2002	15.94	16.05	15.72	15.91
431	NASDAQ	VC	Thu, Mar 21, 2002	16.15	16.20	15.88	15.95
430	NASDAQ	VC	Wed, Mar 20, 2002	16.20	16.26	15.98	16.17
429	NASDAQ	VC	Tue, Mar 19, 2002	16.11	16.37	16.11	16.23
428	NASDAQ	VC	Mon, Mar 18, 2002	16.23	16.32	15.92	16.12
427	NASDAQ	VC	Fri, Mar 15, 2002	16.21	16.28	16.00	16.28
426	NASDAQ	VC	Thu, Mar 14, 2002	15.80	16.30	15.80	16.16
425	NASDAQ	VC	Wed, Mar 13, 2002	16.00	16.05	15.71	15.80
424	NASDAQ	VC	Tue, Mar 12, 2002	15.77	16.15	15.48	15.98
423	NASDAQ	VC	Mon, Mar 11, 2002	15.45	15.96	15.40	15.77
422	NASDAQ	VC	Fri, Mar 8, 2002	15.03	15.36	15.00	15.02
421	NASDAQ	VC	Thu, Mar 7, 2002	15.00	15.09	14.92	15.00
420	NASDAQ	VC	Wed, Mar 6, 2002	15.10	15.36	15.00	15.05
419	NASDAQ	VC	Tue, Mar 5, 2002	15.28	15.45	15.00	15.13
418	NASDAQ	VC	Mon, Mar 4, 2002	14.88	15.40	14.83	15.38
417	NASDAQ	VC	Fri, Mar 1, 2002	14.18	14.81	14.18	14.81
416	NASDAQ	VC	Thu, Feb 28, 2002	14.32	14.48	14.18	14.18
415	NASDAQ	VC	Wed, Feb 27, 2002	14.14	14.41	14.14	14.36
414	NASDAQ	VC	Tue, Feb 26, 2002	14.19	14.38	14.13	14.20
413	NASDAQ	VC	Mon, Feb 25, 2002	13.70	14.10	13.68	14.06
412	NASDAQ	VC	Fri, Feb 22, 2002	13.35	13.99	13.32	13.66
411	NASDAQ	VC	Thu, Feb 21, 2002	13.47	13.78	13.35	13.39
410	NASDAQ	VC	Wed, Feb 20, 2002	13.46	13.78	13.40	13.50
409	NASDAQ	VC	Tue, Feb 19, 2002	13.40	13.68	13.13	13.53
408	NASDAQ	VC	Fri, Feb 15, 2002	13.16	13.48	13.16	13.31
407	NASDAQ	VC	Thu, Feb 14, 2002	13.80	13.81	13.24	13.24
406	NASDAQ	VC	Wed, Feb 13, 2002	13.22	13.94	13.20	13.90
405	NASDAQ	VC	Tue, Feb 12, 2002	12.99	13.43	12.86	13.29
404	NASDAQ	VC	Mon, Feb 11, 2002	12.97	13.11	12.50	13.09
403	NASDAQ	VC	Fri, Feb 8, 2002	12.30	12.90	12.30	12.87
402	NASDAQ	VC	Thu, Feb 7, 2002	12.37	12.42	12.05	12.33
401	NASDAQ	VC	Wed, Feb 6, 2002	12.75	12.82	12.35	12.47
400	NASDAQ	VC	Tue, Feb 5, 2002	12.95	13.00	12.70	12.80
399	NASDAQ	VC	Mon, Feb 4, 2002	13.40	13.40	12.80	12.95
398	NASDAQ	VC	Fri, Feb 1, 2002	13.40	13.67	13.15	13.40
397	NASDAQ	VC	Thu, Jan 31, 2002	13.33	13.33	12.96	13.30
396	NASDAQ	VC	Wed, Jan 30, 2002	12.80	13.43	12.80	13.43
395	NASDAQ	VC	Tue, Jan 29, 2002	13.10	13.45	12.93	12.98
394	NASDAQ	VC	Mon, Jan 28, 2002	12.70	13.28	12.56	13.21
393	NASDAQ	VC	Fri, Jan 25, 2002	12.32	12.61	12.20	12.45
392	NASDAQ	VC	Thu, Jan 24, 2002	12.42	12.51	12.20	12.35
391	NASDAQ	VC	Wed, Jan 23, 2002	12.20	12.40	12.00	12.40
390	NASDAQ	VC	Tue, Jan 22, 2002	12.19	12.30	12.05	12.17
389	NASDAQ	VC	Fri, Jan 18, 2002	12.55	12.70	11.99	12.09
388	NASDAQ	VC	Thu, Jan 17, 2002	12.33	12.80	12.20	12.80
387	NASDAQ	VC	Wed, Jan 16, 2002	12.49	12.59	12.20	12.33
386	NASDAQ	VC	Tue, Jan 15, 2002	12.67	12.82	12.41	12.49
385	NASDAQ	VC	Mon, Jan 14, 2002	12.75	12.76	12.41	12.57
384	NASDAQ	VC	Fri, Jan 11, 2002	13.17	13.30	12.80	12.80
383	NASDAQ	VC	Thu, Jan 10, 2002	13.44	13.49	12.94	13.12
382	NASDAQ	VC	Wed, Jan 9, 2002	14.10	14.18	13.67	13.67
381	NASDAQ	VC	Tue, Jan 8, 2002	14.00	14.15	13.73	14.10
380	NASDAQ	VC	Mon, Jan 7, 2002	15.63	15.84	15.48	15.51
379	NASDAQ	VC	Fri, Jan 4, 2002	15.40	15.90	15.40	15.68
378	NASDAQ	VC	Thu, Jan 3, 2002	15.05	15.45	14.93	15.30
377	NASDAQ	VC	Wed, Jan 2, 2002	15.04	15.18	14.90	15.05
376	NASDAQ	VC	Mon, Dec 31, 2001	15.00	15.35	14.95	15.04
375	NASDAQ	VC	Fri, Dec 28, 2001	14.90	15.15	14.90	15.03
374	NASDAQ	VC	Thu, Dec 27, 2001	14.90	15.08	14.88	14.96
373	NASDAQ	VC	Wed, Dec 26, 2001	14.92	15.03	14.76	14.89
372	NASDAQ	VC	Mon, Dec 24, 2001	14.90	15.25	14.90	14.95
371	NASDAQ	VC	Fri, Dec 21, 2001	14.88	15.00	14.58	14.90
370	NASDAQ	VC	Thu, Dec 20, 2001	14.75	14.97	14.58	14.88
369	NASDAQ	VC	Wed, Dec 19, 2001	14.30	15.00	14.20	14.75
368	NASDAQ	VC	Tue, Dec 18, 2001	14.00	14.35	13.98	14.30
367	NASDAQ	VC	Mon, Dec 17, 2001	14.00	14.15	13.81	14.05
366	NASDAQ	VC	Fri, Dec 14, 2001	13.95	14.20	13.95	14.10
365	NASDAQ	VC	Thu, Dec 13, 2001	14.19	14.24	13.91	14.18
364	NASDAQ	VC	Wed, Dec 12, 2001	14.45	14.58	14.00	14.19
363	NASDAQ	VC	Tue, Dec 11, 2001	14.75	14.87	14.45	14.65
362	NASDAQ	VC	Mon, Dec 10, 2001	14.48	14.77	14.28	14.76
361	NASDAQ	VC	Fri, Dec 7, 2001	14.55	14.70	14.30	14.65
360	NASDAQ	VC	Thu, Dec 6, 2001	13.65	14.60	13.65	14.55
359	NASDAQ	VC	Wed, Dec 5, 2001	13.76	13.90	13.35	13.60
358	NASDAQ	VC	Tue, Dec 4, 2001	13.85	14.05	13.75	13.75
357	NASDAQ	VC	Mon, Dec 3, 2001	13.75	13.85	13.52	13.85
356	NASDAQ	VC	Fri, Nov 30, 2001	13.60	14.05	13.56	13.80
355	NASDAQ	VC	Thu, Nov 29, 2001	13.62	13.78	13.43	13.55
354	NASDAQ	VC	Wed, Nov 28, 2001	13.75	14.02	13.60	13.65
353	NASDAQ	VC	Tue, Nov 27, 2001	13.90	13.94	13.50	13.81
352	NASDAQ	VC	Mon, Nov 26, 2001	13.95	14.17	13.91	14.01
351	NASDAQ	VC	Fri, Nov 23, 2001	13.59	14.03	13.59	13.99
350	NASDAQ	VC	Wed, Nov 21, 2001	13.90	13.90	13.55	13.64
349	NASDAQ	VC	Tue, Nov 20, 2001	13.93	14.13	13.77	13.82
348	NASDAQ	VC	Mon, Nov 19, 2001	13.75	14.23	13.71	13.95
347	NASDAQ	VC	Fri, Nov 16, 2001	13.51	13.95	13.51	13.70
346	NASDAQ	VC	Thu, Nov 15, 2001	13.18	13.79	13.17	13.50
345	NASDAQ	VC	Wed, Nov 14, 2001	13.17	13.50	13.17	13.20
344	NASDAQ	VC	Tue, Nov 13, 2001	12.60	13.08	12.50	13.04
343	NASDAQ	VC	Mon, Nov 12, 2001	12.52	12.75	12.18	12.52
342	NASDAQ	VC	Fri, Nov 9, 2001	12.85	12.92	12.67	12.76
341	NASDAQ	VC	Thu, Nov 8, 2001	12.53	13.00	12.40	12.78
340	NASDAQ	VC	Wed, Nov 7, 2001	12.20	12.50	12.05	12.35
339	NASDAQ	VC	Tue, Nov 6, 2001	12.22	12.28	11.90	12.28
338	NASDAQ	VC	Mon, Nov 5, 2001	12.12	12.37	12.02	12.06
337	NASDAQ	VC	Fri, Nov 2, 2001	12.30	12.42	11.90	11.96
336	NASDAQ	VC	Thu, Nov 1, 2001	12.00	12.40	11.84	12.24
335	NASDAQ	VC	Wed, Oct 31, 2001	12.05	12.45	11.72	11.90
334	NASDAQ	VC	Tue, Oct 30, 2001	12.58	12.58	11.82	12.12
333	NASDAQ	VC	Mon, Oct 29, 2001	12.70	12.74	12.25	12.58
332	NASDAQ	VC	Fri, Oct 26, 2001	12.90	12.93	12.49	12.70
331	NASDAQ	VC	Thu, Oct 25, 2001	12.80	13.06	12.75	12.93
330	NASDAQ	VC	Wed, Oct 24, 2001	13.20	13.30	12.80	12.80
329	NASDAQ	VC	Tue, Oct 23, 2001	13.13	13.44	12.96	13.13
328	NASDAQ	VC	Mon, Oct 22, 2001	13.30	13.35	12.90	13.03
327	NASDAQ	VC	Fri, Oct 19, 2001	13.50	13.70	12.85	13.20
326	NASDAQ	VC	Thu, Oct 18, 2001	13.75	13.87	13.35	13.65
325	NASDAQ	VC	Wed, Oct 17, 2001	14.25	14.32	13.63	13.80
324	NASDAQ	VC	Tue, Oct 16, 2001	14.30	14.50	14.02	14.33
323	NASDAQ	VC	Mon, Oct 15, 2001	14.05	14.25	13.76	14.06
322	NASDAQ	VC	Fri, Oct 12, 2001	14.28	14.28	13.70	14.11
321	NASDAQ	VC	Thu, Oct 11, 2001	13.89	14.48	13.85	14.28
320	NASDAQ	VC	Wed, Oct 10, 2001	13.35	13.96	13.30	13.79
319	NASDAQ	VC	Tue, Oct 9, 2001	13.38	13.38	13.20	13.28
318	NASDAQ	VC	Mon, Oct 8, 2001	13.44	13.45	13.13	13.38
317	NASDAQ	VC	Fri, Oct 5, 2001	13.10	13.50	12.90	13.44
316	NASDAQ	VC	Thu, Oct 4, 2001	13.28	13.43	13.06	13.14
315	NASDAQ	VC	Wed, Oct 3, 2001	13.15	13.41	12.96	13.23
314	NASDAQ	VC	Tue, Oct 2, 2001	12.25	13.25	12.19	13.20
313	NASDAQ	VC	Mon, Oct 1, 2001	12.70	12.70	12.15	12.42
312	NASDAQ	VC	Fri, Sep 28, 2001	12.45	12.95	12.40	12.75
311	NASDAQ	VC	Thu, Sep 27, 2001	12.25	12.55	12.06	12.12
310	NASDAQ	VC	Wed, Sep 26, 2001	12.90	12.90	11.95	12.10
309	NASDAQ	VC	Tue, Sep 25, 2001	12.60	12.75	12.30	12.51
308	NASDAQ	VC	Mon, Sep 24, 2001	11.98	12.75	11.55	12.57
307	NASDAQ	VC	Fri, Sep 21, 2001	10.75	11.15	10.45	10.99
306	NASDAQ	VC	Thu, Sep 20, 2001	12.25	12.25	11.50	11.63
305	NASDAQ	VC	Wed, Sep 19, 2001	13.15	13.15	11.62	12.25
304	NASDAQ	VC	Tue, Sep 18, 2001	13.88	14.00	13.40	13.62
303	NASDAQ	VC	Mon, Sep 17, 2001	15.20	15.20	13.65	14.13
302	NASDAQ	VC	Mon, Sep 10, 2001	16.60	16.60	15.90	16.15
301	NASDAQ	VC	Fri, Sep 7, 2001	16.90	16.91	16.50	16.62
300	NASDAQ	VC	Thu, Sep 6, 2001	17.77	17.77	17.00	17.13
299	NASDAQ	VC	Wed, Sep 5, 2001	17.27	17.96	17.10	17.77
298	NASDAQ	VC	Tue, Sep 4, 2001	17.10	18.00	17.10	17.52
297	NASDAQ	VC	Fri, Aug 31, 2001	16.70	17.23	16.67	17.10
296	NASDAQ	VC	Thu, Aug 30, 2001	17.02	17.15	16.70	16.78
295	NASDAQ	VC	Wed, Aug 29, 2001	16.80	17.10	16.77	17.02
294	NASDAQ	VC	Tue, Aug 28, 2001	16.70	16.89	16.68	16.81
293	NASDAQ	VC	Mon, Aug 27, 2001	16.80	16.95	16.75	16.75
292	NASDAQ	VC	Fri, Aug 24, 2001	16.75	17.24	16.68	16.98
291	NASDAQ	VC	Thu, Aug 23, 2001	16.90	17.06	16.75	16.75
290	NASDAQ	VC	Wed, Aug 22, 2001	16.70	17.20	16.69	16.92
289	NASDAQ	VC	Tue, Aug 21, 2001	16.80	17.16	16.50	16.50
288	NASDAQ	VC	Mon, Aug 20, 2001	17.40	17.40	16.35	16.75
287	NASDAQ	VC	Fri, Aug 17, 2001	17.75	19.10	17.49	17.94
286	NASDAQ	VC	Thu, Aug 16, 2001	20.30	20.60	20.16	20.51
285	NASDAQ	VC	Wed, Aug 15, 2001	20.30	20.63	20.29	20.31
284	NASDAQ	VC	Tue, Aug 14, 2001	20.25	20.28	20.15	20.25
283	NASDAQ	VC	Mon, Aug 13, 2001	20.65	20.65	20.02	20.35
282	NASDAQ	VC	Fri, Aug 10, 2001	20.21	20.60	20.08	20.50
281	NASDAQ	VC	Thu, Aug 9, 2001	19.90	20.26	19.87	20.20
280	NASDAQ	VC	Wed, Aug 8, 2001	19.30	20.20	19.30	19.83
279	NASDAQ	VC	Tue, Aug 7, 2001	20.60	20.61	19.90	19.95
278	NASDAQ	VC	Mon, Aug 6, 2001	20.82	20.91	20.49	20.59
277	NASDAQ	VC	Fri, Aug 3, 2001	20.60	20.71	20.37	20.60
276	NASDAQ	VC	Thu, Aug 2, 2001	21.32	21.35	20.40	20.73
275	NASDAQ	VC	Wed, Aug 1, 2001	21.50	21.72	21.22	21.32
274	NASDAQ	VC	Tue, Jul 31, 2001	21.00	21.68	20.90	21.13
273	NASDAQ	VC	Mon, Jul 30, 2001	20.60	21.10	20.54	21.00
272	NASDAQ	VC	Fri, Jul 27, 2001	20.22	20.71	20.19	20.39
271	NASDAQ	VC	Thu, Jul 26, 2001	19.78	20.30	19.65	20.22
270	NASDAQ	VC	Wed, Jul 25, 2001	19.40	19.93	19.34	19.90
269	NASDAQ	VC	Tue, Jul 24, 2001	19.60	19.88	19.45	19.46
268	NASDAQ	VC	Mon, Jul 23, 2001	20.35	20.42	19.60	19.66
267	NASDAQ	VC	Fri, Jul 20, 2001	19.20	20.14	19.16	19.98
266	NASDAQ	VC	Thu, Jul 19, 2001	19.00	19.21	18.80	19.10
265	NASDAQ	VC	Wed, Jul 18, 2001	19.15	19.20	18.70	18.95
264	NASDAQ	VC	Tue, Jul 17, 2001	19.10	19.20	18.90	19.18
263	NASDAQ	VC	Mon, Jul 16, 2001	18.93	19.19	18.62	18.96
262	NASDAQ	VC	Fri, Jul 13, 2001	18.89	18.93	18.80	18.93
261	NASDAQ	VC	Thu, Jul 12, 2001	18.75	19.45	18.69	18.90
260	NASDAQ	VC	Wed, Jul 11, 2001	18.65	19.00	18.45	18.60
259	NASDAQ	VC	Tue, Jul 10, 2001	18.93	18.99	18.00	18.72
258	NASDAQ	VC	Mon, Jul 9, 2001	18.30	19.00	18.26	18.90
257	NASDAQ	VC	Fri, Jul 6, 2001	18.90	18.93	18.06	18.30
256	NASDAQ	VC	Thu, Jul 5, 2001	19.25	19.30	18.50	18.97
255	NASDAQ	VC	Tue, Jul 3, 2001	19.48	19.49	19.12	19.25
254	NASDAQ	VC	Mon, Jul 2, 2001	18.30	19.80	18.27	19.39
253	NASDAQ	VC	Fri, Jun 29, 2001	17.97	18.50	17.95	18.38
252	NASDAQ	VC	Thu, Jun 28, 2001	17.28	18.01	17.28	18.00
251	NASDAQ	VC	Wed, Jun 27, 2001	17.10	17.42	17.10	17.28
250	NASDAQ	VC	Tue, Jun 26, 2001	17.15	17.32	16.93	17.08
249	NASDAQ	VC	Mon, Jun 25, 2001	17.00	17.35	17.00	17.22
248	NASDAQ	VC	Fri, Jun 22, 2001	17.00	17.23	17.00	17.13
247	NASDAQ	VC	Thu, Jun 21, 2001	16.60	17.19	16.55	17.05
246	NASDAQ	VC	Wed, Jun 20, 2001	16.31	16.65	16.31	16.63
245	NASDAQ	VC	Tue, Jun 19, 2001	16.30	16.55	16.30	16.37
244	NASDAQ	VC	Mon, Jun 18, 2001	16.27	16.49	16.25	16.30
243	NASDAQ	VC	Fri, Jun 15, 2001	16.20	16.50	16.20	16.27
242	NASDAQ	VC	Thu, Jun 14, 2001	16.44	16.44	16.12	16.34
241	NASDAQ	VC	Wed, Jun 13, 2001	16.20	16.48	16.18	16.44
240	NASDAQ	VC	Tue, Jun 12, 2001	16.40	16.53	16.30	16.30
239	NASDAQ	VC	Mon, Jun 11, 2001	16.87	16.95	16.35	16.40
238	NASDAQ	VC	Fri, Jun 8, 2001	16.80	16.95	16.78	16.89
237	NASDAQ	VC	Thu, Jun 7, 2001	16.95	17.16	16.80	17.00
236	NASDAQ	VC	Wed, Jun 6, 2001	17.20	17.25	16.80	16.87
235	NASDAQ	VC	Tue, Jun 5, 2001	17.12	17.50	17.00	17.29
234	NASDAQ	VC	Mon, Jun 4, 2001	17.70	17.70	17.00	17.11
233	NASDAQ	VC	Fri, Jun 1, 2001	17.50	17.92	17.41	17.65
232	NASDAQ	VC	Thu, May 31, 2001	16.40	17.39	16.40	17.22
231	NASDAQ	VC	Wed, May 30, 2001	17.20	17.23	16.33	16.42
230	NASDAQ	VC	Tue, May 29, 2001	17.06	17.29	17.03	17.25
229	NASDAQ	VC	Fri, May 25, 2001	17.08	17.29	17.00	17.06
228	NASDAQ	VC	Thu, May 24, 2001	17.00	17.08	16.92	17.08
227	NASDAQ	VC	Wed, May 23, 2001	17.80	17.81	16.94	17.09
226	NASDAQ	VC	Tue, May 22, 2001	18.55	18.55	17.61	17.95
225	NASDAQ	VC	Mon, May 21, 2001	18.66	18.66	18.12	18.25
224	NASDAQ	VC	Fri, May 18, 2001	18.55	18.80	18.51	18.65
223	NASDAQ	VC	Thu, May 17, 2001	19.07	19.52	18.74	18.81
222	NASDAQ	VC	Wed, May 16, 2001	18.30	19.17	18.25	19.17
221	NASDAQ	VC	Tue, May 15, 2001	17.96	18.39	17.92	18.39
220	NASDAQ	VC	Mon, May 14, 2001	17.75	18.02	17.72	17.86
219	NASDAQ	VC	Fri, May 11, 2001	17.40	17.92	17.35	17.80
218	NASDAQ	VC	Thu, May 10, 2001	17.29	17.60	17.06	17.20
217	NASDAQ	VC	Wed, May 9, 2001	17.50	17.70	17.22	17.29
216	NASDAQ	VC	Tue, May 8, 2001	17.65	17.70	17.25	17.52
215	NASDAQ	VC	Mon, May 7, 2001	17.60	17.74	17.37	17.63
214	NASDAQ	VC	Fri, May 4, 2001	17.10	17.38	16.92	17.26
213	NASDAQ	VC	Thu, May 3, 2001	17.51	17.51	16.95	17.22
212	NASDAQ	VC	Wed, May 2, 2001	17.15	17.60	16.57	17.55
211	NASDAQ	VC	Tue, May 1, 2001	16.90	17.35	16.66	17.23
210	NASDAQ	VC	Mon, Apr 30, 2001	16.60	16.69	16.43	16.53
209	NASDAQ	VC	Fri, Apr 27, 2001	16.67	16.80	16.45	16.50
208	NASDAQ	VC	Thu, Apr 26, 2001	16.65	16.95	16.47	16.47
207	NASDAQ	VC	Wed, Apr 25, 2001	16.50	17.07	16.25	17.00
206	NASDAQ	VC	Tue, Apr 24, 2001	16.70	17.10	16.52	16.87
205	NASDAQ	VC	Mon, Apr 23, 2001	16.70	16.75	16.42	16.58
204	NASDAQ	VC	Fri, Apr 20, 2001	16.90	17.00	16.26	16.85
203	NASDAQ	VC	Thu, Apr 19, 2001	16.84	16.85	15.90	16.50
202	NASDAQ	VC	Wed, Apr 18, 2001	16.10	17.20	16.02	16.88
201	NASDAQ	VC	Tue, Apr 17, 2001	15.70	16.32	15.65	16.18
200	NASDAQ	VC	Mon, Apr 16, 2001	15.30	16.23	15.30	15.75
199	NASDAQ	VC	Thu, Apr 12, 2001	15.10	15.48	14.72	15.48
198	NASDAQ	VC	Wed, Apr 11, 2001	15.32	15.33	14.91	14.97
197	NASDAQ	VC	Tue, Apr 10, 2001	14.75	15.75	14.75	15.57
196	NASDAQ	VC	Mon, Apr 9, 2001	14.40	15.00	14.37	14.98
195	NASDAQ	VC	Fri, Apr 6, 2001	14.78	14.78	14.27	14.45
194	NASDAQ	VC	Thu, Apr 5, 2001	15.00	15.00	14.40	14.89
193	NASDAQ	VC	Wed, Apr 4, 2001	14.75	14.90	14.50	14.61
192	NASDAQ	VC	Tue, Apr 3, 2001	15.10	15.14	14.56	14.71
191	NASDAQ	VC	Mon, Apr 2, 2001	15.14	15.25	14.90	15.02
190	NASDAQ	VC	Fri, Mar 30, 2001	15.23	15.30	14.85	15.04
189	NASDAQ	VC	Thu, Mar 29, 2001	14.75	15.50	14.51	15.32
188	NASDAQ	VC	Wed, Mar 28, 2001	15.10	15.16	14.75	14.97
187	NASDAQ	VC	Tue, Mar 27, 2001	14.55	15.20	14.20	15.18
186	NASDAQ	VC	Mon, Mar 26, 2001	14.05	14.75	14.02	14.63
185	NASDAQ	VC	Fri, Mar 23, 2001	14.35	14.40	14.00	14.10
184	NASDAQ	VC	Thu, Mar 22, 2001	14.75	14.75	14.05	14.30
183	NASDAQ	VC	Wed, Mar 21, 2001	14.37	14.75	14.37	14.67
182	NASDAQ	VC	Tue, Mar 20, 2001	15.10	15.30	14.54	14.60
181	NASDAQ	VC	Mon, Mar 19, 2001	14.80	15.50	14.71	15.33
180	NASDAQ	VC	Fri, Mar 16, 2001	14.60	14.92	14.50	14.80
179	NASDAQ	VC	Thu, Mar 15, 2001	14.61	15.00	14.50	14.60
178	NASDAQ	VC	Wed, Mar 14, 2001	14.90	14.98	14.51	14.51
177	NASDAQ	VC	Tue, Mar 13, 2001	15.50	15.50	14.92	15.00
176	NASDAQ	VC	Mon, Mar 12, 2001	15.50	15.79	15.41	15.50
175	NASDAQ	VC	Fri, Mar 9, 2001	15.28	15.95	15.16	15.72
174	NASDAQ	VC	Thu, Mar 8, 2001	15.10	15.30	15.00	15.27
173	NASDAQ	VC	Wed, Mar 7, 2001	14.45	14.98	14.39	14.90
172	NASDAQ	VC	Tue, Mar 6, 2001	14.88	14.90	14.20	14.38
171	NASDAQ	VC	Mon, Mar 5, 2001	15.15	15.18	14.70	14.81
170	NASDAQ	VC	Fri, Mar 2, 2001	14.50	15.27	14.50	15.17
169	NASDAQ	VC	Thu, Mar 1, 2001	14.35	14.95	14.35	14.60
168	NASDAQ	VC	Wed, Feb 28, 2001	14.50	14.89	14.40	14.40
167	NASDAQ	VC	Tue, Feb 27, 2001	14.28	14.47	14.10	14.46
166	NASDAQ	VC	Mon, Feb 26, 2001	14.17	14.48	14.15	14.20
165	NASDAQ	VC	Fri, Feb 23, 2001	14.30	14.46	14.05	14.12
164	NASDAQ	VC	Thu, Feb 22, 2001	14.60	14.60	14.05	14.33
163	NASDAQ	VC	Wed, Feb 21, 2001	14.80	14.82	14.50	14.55
162	NASDAQ	VC	Tue, Feb 20, 2001	14.60	15.00	14.60	14.85
161	NASDAQ	VC	Fri, Feb 16, 2001	14.79	14.80	14.40	14.50
160	NASDAQ	VC	Thu, Feb 15, 2001	14.90	15.05	14.60	14.69
159	NASDAQ	VC	Wed, Feb 14, 2001	14.65	14.95	14.61	14.95
158	NASDAQ	VC	Tue, Feb 13, 2001	14.63	14.75	14.57	14.72
157	NASDAQ	VC	Mon, Feb 12, 2001	14.30	14.60	14.20	14.53
156	NASDAQ	VC	Fri, Feb 9, 2001	14.76	14.80	14.15	14.21
155	NASDAQ	VC	Thu, Feb 8, 2001	14.66	14.94	14.61	14.76
154	NASDAQ	VC	Wed, Feb 7, 2001	14.65	14.94	14.53	14.66
153	NASDAQ	VC	Tue, Feb 6, 2001	14.44	14.81	14.41	14.65
152	NASDAQ	VC	Mon, Feb 5, 2001	14.41	14.46	14.22	14.44
151	NASDAQ	VC	Fri, Feb 2, 2001	14.18	14.33	14.06	14.27
150	NASDAQ	VC	Thu, Feb 1, 2001	14.15	14.25	14.05	14.18
149	NASDAQ	VC	Wed, Jan 31, 2001	14.47	14.53	14.10	14.15
148	NASDAQ	VC	Tue, Jan 30, 2001	13.98	14.60	13.60	14.47
147	NASDAQ	VC	Mon, Jan 29, 2001	13.40	14.25	13.34	13.80
146	NASDAQ	VC	Fri, Jan 26, 2001	13.56	13.63	13.00	13.44
145	NASDAQ	VC	Thu, Jan 25, 2001	13.56	13.81	13.31	13.63
144	NASDAQ	VC	Wed, Jan 24, 2001	13.50	13.56	13.31	13.50
143	NASDAQ	VC	Tue, Jan 23, 2001	13.69	13.81	13.31	13.50
142	NASDAQ	VC	Mon, Jan 22, 2001	13.88	13.88	13.50	13.81
141	NASDAQ	VC	Fri, Jan 19, 2001	13.63	14.25	13.38	14.00
140	NASDAQ	VC	Thu, Jan 18, 2001	13.81	14.25	13.38	14.06
139	NASDAQ	VC	Wed, Jan 17, 2001	14.38	14.38	13.75	13.81
138	NASDAQ	VC	Tue, Jan 16, 2001	13.63	14.31	13.63	14.31
137	NASDAQ	VC	Fri, Jan 12, 2001	13.63	14.31	12.75	14.13
136	NASDAQ	VC	Thu, Jan 11, 2001	13.38	14.25	13.06	13.75
135	NASDAQ	VC	Wed, Jan 10, 2001	13.69	13.81	13.38	13.50
134	NASDAQ	VC	Tue, Jan 9, 2001	13.75	13.88	13.50	13.75
133	NASDAQ	VC	Mon, Jan 8, 2001	13.88	13.94	13.50	13.81
132	NASDAQ	VC	Fri, Jan 5, 2001	14.44	14.44	13.88	14.00
131	NASDAQ	VC	Thu, Jan 4, 2001	12.88	14.75	12.88	14.75
130	NASDAQ	VC	Wed, Jan 3, 2001	11.75	12.81	11.75	12.50
129	NASDAQ	VC	Tue, Jan 2, 2001	11.63	12.63	11.63	11.69
128	NASDAQ	VC	Fri, Dec 29, 2000	11.75	11.75	11.50	11.50
127	NASDAQ	VC	Thu, Dec 28, 2000	11.44	12.00	11.31	11.69
126	NASDAQ	VC	Wed, Dec 27, 2000	12.00	12.00	11.25	11.56
125	NASDAQ	VC	Tue, Dec 26, 2000	11.44	12.00	11.25	12.00
124	NASDAQ	VC	Fri, Dec 22, 2000	10.44	11.31	10.25	11.19
123	NASDAQ	VC	Thu, Dec 21, 2000	10.19	10.81	10.06	10.69
122	NASDAQ	VC	Wed, Dec 20, 2000	10.06	10.38	9.88	10.31
121	NASDAQ	VC	Tue, Dec 19, 2000	10.25	10.38	10.13	10.25
120	NASDAQ	VC	Mon, Dec 18, 2000	10.13	10.38	9.88	10.25
119	NASDAQ	VC	Fri, Dec 15, 2000	10.50	10.69	10.00	10.25
118	NASDAQ	VC	Thu, Dec 14, 2000	10.56	10.63	10.13	10.50
117	NASDAQ	VC	Wed, Dec 13, 2000	10.00	10.63	9.94	10.50
116	NASDAQ	VC	Tue, Dec 12, 2000	9.94	10.69	9.81	10.44
115	NASDAQ	VC	Mon, Dec 11, 2000	9.94	10.00	9.75	9.81
114	NASDAQ	VC	Fri, Dec 8, 2000	10.19	10.31	9.88	10.00
113	NASDAQ	VC	Thu, Dec 7, 2000	10.50	10.50	10.00	10.19
112	NASDAQ	VC	Wed, Dec 6, 2000	12.00	12.19	10.44	11.06
111	NASDAQ	VC	Tue, Dec 5, 2000	15.06	15.06	14.38	14.44
110	NASDAQ	VC	Mon, Dec 4, 2000	15.25	15.31	14.94	14.94
109	NASDAQ	VC	Fri, Dec 1, 2000	14.88	15.69	14.88	15.50
108	NASDAQ	VC	Thu, Nov 30, 2000	14.94	14.94	14.56	14.88
107	NASDAQ	VC	Wed, Nov 29, 2000	14.81	14.94	14.69	14.88
106	NASDAQ	VC	Tue, Nov 28, 2000	15.31	15.44	14.88	15.00
105	NASDAQ	VC	Mon, Nov 27, 2000	15.63	15.75	15.31	15.44
104	NASDAQ	VC	Fri, Nov 24, 2000	15.56	15.81	15.56	15.63
103	NASDAQ	VC	Wed, Nov 22, 2000	15.69	15.69	15.44	15.50
102	NASDAQ	VC	Tue, Nov 21, 2000	15.56	15.75	15.50	15.69
101	NASDAQ	VC	Mon, Nov 20, 2000	16.13	16.13	15.50	15.69
100	NASDAQ	VC	Fri, Nov 17, 2000	15.94	16.13	15.88	16.06
99	NASDAQ	VC	Thu, Nov 16, 2000	16.13	16.25	15.81	15.94
98	NASDAQ	VC	Wed, Nov 15, 2000	16.25	16.38	16.00	16.13
97	NASDAQ	VC	Tue, Nov 14, 2000	16.06	16.25	15.94	16.25
96	NASDAQ	VC	Mon, Nov 13, 2000	16.06	16.25	15.94	16.13
95	NASDAQ	VC	Fri, Nov 10, 2000	15.81	16.38	15.81	16.19
94	NASDAQ	VC	Thu, Nov 9, 2000	16.38	16.75	15.69	15.69
93	NASDAQ	VC	Wed, Nov 8, 2000	16.31	16.56	16.25	16.31
92	NASDAQ	VC	Tue, Nov 7, 2000	16.25	16.63	16.06	16.50
91	NASDAQ	VC	Mon, Nov 6, 2000	16.19	16.69	16.00	16.06
90	NASDAQ	VC	Fri, Nov 3, 2000	17.06	17.25	15.81	16.00
89	NASDAQ	VC	Thu, Nov 2, 2000	17.63	17.69	16.94	17.06
88	NASDAQ	VC	Wed, Nov 1, 2000	17.75	17.94	17.56	17.69
87	NASDAQ	VC	Tue, Oct 31, 2000	17.00	17.88	16.94	17.69
86	NASDAQ	VC	Mon, Oct 30, 2000	16.06	17.13	16.06	17.00
85	NASDAQ	VC	Fri, Oct 27, 2000	16.00	16.38	15.56	16.31
84	NASDAQ	VC	Thu, Oct 26, 2000	16.06	16.25	15.81	15.88
83	NASDAQ	VC	Wed, Oct 25, 2000	15.31	16.69	15.19	16.13
82	NASDAQ	VC	Tue, Oct 24, 2000	15.56	15.63	15.25	15.56
81	NASDAQ	VC	Mon, Oct 23, 2000	15.06	15.69	14.94	15.63
80	NASDAQ	VC	Fri, Oct 20, 2000	14.94	15.25	14.81	15.25
79	NASDAQ	VC	Thu, Oct 19, 2000	15.13	15.31	14.75	14.94
78	NASDAQ	VC	Wed, Oct 18, 2000	14.88	15.19	14.31	15.19
77	NASDAQ	VC	Tue, Oct 17, 2000	15.00	15.13	14.50	14.75
76	NASDAQ	VC	Mon, Oct 16, 2000	15.19	15.63	14.81	15.00
75	NASDAQ	VC	Fri, Oct 13, 2000	14.63	15.38	14.50	15.38
74	NASDAQ	VC	Thu, Oct 12, 2000	14.31	14.94	14.31	14.56
73	NASDAQ	VC	Wed, Oct 11, 2000	15.06	15.19	14.38	14.56
72	NASDAQ	VC	Tue, Oct 10, 2000	15.81	15.88	15.00	15.06
71	NASDAQ	VC	Mon, Oct 9, 2000	15.38	15.81	15.25	15.81
70	NASDAQ	VC	Fri, Oct 6, 2000	16.19	16.38	14.88	15.13
69	NASDAQ	VC	Thu, Oct 5, 2000	16.50	16.94	16.06	16.38
68	NASDAQ	VC	Wed, Oct 4, 2000	15.75	17.00	15.69	16.50
67	NASDAQ	VC	Tue, Oct 3, 2000	15.38	16.19	15.38	15.81
66	NASDAQ	VC	Mon, Oct 2, 2000	15.38	15.63	14.94	15.44
65	NASDAQ	VC	Fri, Sep 29, 2000	14.69	15.38	14.56	15.13
64	NASDAQ	VC	Thu, Sep 28, 2000	14.50	15.00	14.13	14.69
63	NASDAQ	VC	Wed, Sep 27, 2000	14.25	14.88	14.25	14.63
62	NASDAQ	VC	Tue, Sep 26, 2000	14.94	15.00	14.19	14.25
61	NASDAQ	VC	Mon, Sep 25, 2000	15.50	15.56	14.81	14.88
60	NASDAQ	VC	Fri, Sep 22, 2000	14.63	15.81	14.63	15.75
59	NASDAQ	VC	Thu, Sep 21, 2000	14.06	15.38	14.06	15.13
58	NASDAQ	VC	Wed, Sep 20, 2000	14.69	14.69	14.00	14.31
57	NASDAQ	VC	Tue, Sep 19, 2000	14.88	15.13	14.50	14.56
56	NASDAQ	VC	Mon, Sep 18, 2000	15.63	15.69	14.88	14.88
55	NASDAQ	VC	Fri, Sep 15, 2000	15.63	15.88	15.63	15.63
54	NASDAQ	VC	Thu, Sep 14, 2000	15.75	15.94	15.56	15.88
53	NASDAQ	VC	Wed, Sep 13, 2000	16.00	16.13	15.56	15.56
52	NASDAQ	VC	Tue, Sep 12, 2000	16.38	16.69	15.75	15.75
51	NASDAQ	VC	Mon, Sep 11, 2000	16.38	17.31	16.38	16.50
50	NASDAQ	VC	Fri, Sep 8, 2000	16.06	16.63	16.06	16.63
49	NASDAQ	VC	Thu, Sep 7, 2000	15.75	16.50	15.69	16.31
48	NASDAQ	VC	Wed, Sep 6, 2000	15.81	16.13	15.56	15.56
47	NASDAQ	VC	Tue, Sep 5, 2000	16.13	16.19	15.50	15.56
46	NASDAQ	VC	Fri, Sep 1, 2000	15.75	16.13	15.69	15.94
45	NASDAQ	VC	Thu, Aug 31, 2000	15.75	16.19	15.56	15.70
44	NASDAQ	VC	Wed, Aug 30, 2000	16.31	16.50	16.00	16.19
43	NASDAQ	VC	Tue, Aug 29, 2000	17.00	17.06	16.19	16.19
42	NASDAQ	VC	Mon, Aug 28, 2000	18.00	18.06	17.00	17.00
41	NASDAQ	VC	Fri, Aug 25, 2000	17.88	18.06	16.56	17.88
40	NASDAQ	VC	Thu, Aug 24, 2000	17.88	18.25	17.44	18.00
39	NASDAQ	VC	Wed, Aug 23, 2000	18.88	18.94	17.88	18.00
38	NASDAQ	VC	Tue, Aug 22, 2000	17.44	19.25	17.38	19.25
37	NASDAQ	VC	Mon, Aug 21, 2000	16.88	17.44	16.81	17.44
36	NASDAQ	VC	Fri, Aug 18, 2000	16.88	17.19	16.69	16.75
35	NASDAQ	VC	Thu, Aug 17, 2000	17.38	18.00	16.69	16.69
34	NASDAQ	VC	Wed, Aug 16, 2000	16.50	17.19	16.13	17.19
33	NASDAQ	VC	Tue, Aug 15, 2000	15.50	15.50	15.13	15.31
32	NASDAQ	VC	Mon, Aug 14, 2000	15.69	15.69	15.06	15.19
31	NASDAQ	VC	Fri, Aug 11, 2000	15.63	16.00	15.56	15.63
30	NASDAQ	VC	Thu, Aug 10, 2000	15.50	15.69	15.25	15.63
29	NASDAQ	VC	Wed, Aug 9, 2000	15.50	15.81	15.38	15.50
28	NASDAQ	VC	Tue, Aug 8, 2000	15.63	15.63	15.19	15.44
27	NASDAQ	VC	Mon, Aug 7, 2000	15.19	15.69	15.19	15.69
26	NASDAQ	VC	Fri, Aug 4, 2000	15.25	15.63	15.06	15.31
25	NASDAQ	VC	Thu, Aug 3, 2000	14.81	15.25	14.63	15.25
24	NASDAQ	VC	Wed, Aug 2, 2000	14.81	14.94	14.56	14.69
23	NASDAQ	VC	Tue, Aug 1, 2000	14.19	15.25	14.13	14.81
22	NASDAQ	VC	Mon, Jul 31, 2000	13.75	14.31	13.63	14.00
21	NASDAQ	VC	Fri, Jul 28, 2000	13.63	13.75	13.50	13.69
20	NASDAQ	VC	Thu, Jul 27, 2000	14.06	14.19	13.56	13.63
19	NASDAQ	VC	Wed, Jul 26, 2000	14.31	14.50	14.00	14.00
18	NASDAQ	VC	Tue, Jul 25, 2000	13.94	14.69	13.81	14.38
17	NASDAQ	VC	Mon, Jul 24, 2000	13.81	14.56	13.81	13.94
16	NASDAQ	VC	Fri, Jul 21, 2000	14.50	14.63	13.50	13.81
15	NASDAQ	VC	Thu, Jul 20, 2000	15.75	15.94	14.63	14.63
14	NASDAQ	VC	Wed, Jul 19, 2000	16.00	16.44	15.63	15.69
13	NASDAQ	VC	Tue, Jul 18, 2000	15.75	16.50	15.75	15.75
12	NASDAQ	VC	Mon, Jul 17, 2000	15.19	15.50	14.94	15.50
11	NASDAQ	VC	Fri, Jul 14, 2000	14.75	15.19	14.69	15.00
10	NASDAQ	VC	Thu, Jul 13, 2000	14.31	14.81	14.13	14.75
9	NASDAQ	VC	Wed, Jul 12, 2000	13.69	14.44	13.44	14.25
8	NASDAQ	VC	Tue, Jul 11, 2000	13.50	13.63	13.06	13.63
7	NASDAQ	VC	Mon, Jul 10, 2000	12.81	13.81	12.75	13.31
6	NASDAQ	VC	Fri, Jul 7, 2000	12.88	13.56	12.75	12.75
5	NASDAQ	VC	Thu, Jul 6, 2000	12.44	12.94	12.44	12.88
4	NASDAQ	VC	Wed, Jul 5, 2000	12.69	12.81	12.00	12.06
3	NASDAQ	VC	Mon, Jul 3, 2000	12.25	13.13	12.25	12.81
2	NASDAQ	VC	Fri, Jun 30, 2000	13.63	13.88	11.94	12.13
1	NASDAQ	VC	Thu, Jun 29, 2000	14.00	15.25	13.63	13.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Visteon Corp NASDAQ:VC 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